Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-08-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $140.97 | $225.73 | 520,948 | — | — |
| 2006-12-28 | $139.24 | $222.96 | 339,450 | — | — |
| 2006-12-27 | $137.73 | $220.53 | 454,641 | — | — |
| 2006-12-26 | $137.18 | $218.47 | 328,713 | — | — |
| 2006-12-22 | $135.90 | $216.43 | 420,262 | — | — |
| 2006-12-21 | $137.20 | $218.49 | 422,994 | — | — |
| 2006-12-20 | $140.35 | $223.51 | 499,097 | — | — |
| 2006-12-19 | $138.49 | $220.55 | 617,113 | — | — |
| 2006-12-18 | $139.80 | $222.63 | 256,094 | — | — |
| 2006-12-15 | $140.62 | $223.95 | 442,020 | — | — |
| 2006-12-14 | $143.22 | $228.08 | 410,655 | — | — |
| 2006-12-13 | $143.14 | $227.96 | 355,273 | — | — |
| 2006-12-12 | $143.65 | $228.77 | 460,386 | — | — |
| 2006-12-11 | $144.39 | $229.95 | 725,146 | — | — |
| 2006-12-08 | $141.21 | $224.88 | 767,153 | — | — |
| 2006-12-07 | $142.52 | $226.98 | 1,522,533 | — | — |
| 2006-12-06 | $140.75 | $224.15 | 1,268,981 | — | — |
| 2006-12-05 | $141.91 | $226.00 | 809,066 | — | — |
| 2006-12-04 | $142.27 | $226.57 | 1,362,321 | — | — |
| 2006-12-01 | $143.28 | $228.18 | 559,282 | — | — |
| 2006-11-30 | $143.59 | $228.67 | 975,966 | — | — |
| 2006-11-29 | $145.25 | $231.32 | 634,820 | — | — |
| 2006-11-28 | $146.20 | $232.83 | 517,087 | — | — |
| 2006-11-27 | $143.23 | $228.09 | 604,304 | — | — |
| 2006-11-24 | $147.71 | $235.23 | 187,715 | — | — |
| 2006-11-22 | $146.95 | $234.03 | 653,469 | — | — |
| 2006-11-21 | $148.11 | $235.87 | 1,463,101 | — | — |
| 2006-11-20 | $142.28 | $226.59 | 685,022 | — | — |
| 2006-11-17 | $134.09 | $213.55 | 527,730 | — | — |
| 2006-11-16 | $133.66 | $212.86 | 1,730,404 | — | — |
| 2006-11-15 | $134.99 | $214.97 | 526,976 | — | — |
| 2006-11-14 | $133.63 | $212.81 | 557,870 | — | — |
| 2006-11-13 | $130.43 | $207.72 | 483,462 | — | — |
| 2006-11-10 | $128.06 | $203.95 | 412,727 | — | — |
| 2006-11-09 | $126.64 | $201.68 | 481,107 | — | — |
| 2006-11-08 | $123.48 | $196.64 | 225,201 | — | — |
| 2006-11-07 | $122.55 | $195.17 | 268,150 | — | — |
| 2006-11-06 | $125.27 | $199.50 | 364,033 | — | — |
| 2006-11-03 | $123.40 | $196.52 | 460,574 | — | — |
| 2006-11-02 | $124.33 | $198.00 | 419,415 | — | — |
| 2006-11-01 | $127.64 | $203.27 | 229,816 | — | — |
| 2006-10-31 | $128.52 | $204.67 | 320,895 | — | — |
| 2006-10-30 | $127.30 | $202.73 | 342,087 | — | — |
| 2006-10-27 | $127.29 | $202.71 | 272,200 | — | — |
| 2006-10-26 | $128.67 | $204.91 | 242,343 | — | — |
| 2006-10-25 | $126.48 | $201.43 | 584,336 | — | — |
| 2006-10-24 | $126.85 | $202.02 | 281,431 | — | — |
| 2006-10-23 | $128.01 | $203.86 | 178,108 | — | — |
| 2006-10-20 | $126.21 | $200.99 | 190,446 | — | — |
| 2006-10-19 | $125.89 | $200.48 | 138,643 | — | — |
| 2006-10-18 | $127.23 | $202.61 | 99,273 | — | — |
| 2006-10-17 | $126.80 | $201.94 | 290,002 | — | — |
| 2006-10-16 | $128.13 | $204.05 | 207,400 | — | — |
| 2006-10-13 | $127.08 | $202.38 | 240,271 | — | — |
| 2006-10-12 | $125.03 | $199.11 | 278,228 | — | — |
| 2006-10-11 | $123.35 | $196.44 | 206,175 | — | — |
| 2006-10-10 | $123.36 | $196.46 | 288,683 | — | — |
| 2006-10-09 | $123.58 | $196.81 | 270,411 | — | — |
| 2006-10-06 | $123.21 | $196.22 | 430,811 | — | — |
| 2006-10-05 | $124.25 | $197.88 | 346,608 | — | — |
| 2006-10-04 | $122.00 | $194.29 | 238,387 | — | — |
| 2006-10-03 | $119.84 | $190.84 | 304,789 | — | — |
| 2006-10-02 | $119.31 | $190.00 | 223,412 | — | — |
| 2006-09-29 | $118.59 | $188.87 | 383,247 | — | — |
| 2006-09-28 | $117.37 | $186.92 | 262,970 | — | — |
| 2006-09-27 | $119.71 | $190.64 | 283,880 | — | — |
| 2006-09-26 | $118.48 | $187.67 | 325,322 | — | — |
| 2006-09-25 | $118.55 | $187.78 | 300,268 | — | — |
| 2006-09-22 | $119.42 | $189.16 | 227,933 | — | — |
| 2006-09-21 | $118.59 | $187.85 | 372,321 | — | — |
| 2006-09-20 | $121.78 | $192.90 | 311,382 | — | — |
| 2006-09-19 | $123.05 | $194.91 | 365,446 | — | — |
| 2006-09-18 | $120.22 | $190.42 | 303,565 | — | — |
| 2006-09-15 | $121.91 | $193.10 | 278,511 | — | — |
| 2006-09-14 | $120.80 | $191.35 | 339,638 | — | — |
| 2006-09-13 | $121.14 | $191.89 | 388,050 | — | — |
| 2006-09-12 | $118.97 | $188.44 | 309,404 | — | — |
| 2006-09-11 | $118.73 | $188.07 | 282,844 | — | — |
| 2006-09-08 | $118.86 | $188.27 | 352,071 | — | — |
| 2006-09-07 | $118.14 | $187.13 | 152,583 | — | — |
| 2006-09-06 | $119.15 | $188.72 | 269,281 | — | — |
| 2006-09-05 | $119.53 | $189.33 | 236,127 | — | — |
| 2006-09-01 | $117.23 | $185.70 | 146,743 | — | — |
| 2006-08-31 | $118.45 | $187.61 | 167,841 | — | — |
| 2006-08-30 | $118.88 | $188.30 | 240,742 | — | — |
| 2006-08-29 | $118.02 | $186.94 | 203,161 | — | — |
| 2006-08-28 | $117.88 | $186.72 | 171,609 | — | — |
| 2006-08-25 | $116.47 | $184.49 | 166,617 | — | — |
| 2006-08-24 | $116.74 | $184.91 | 201,089 | — | — |
| 2006-08-23 | $116.56 | $184.62 | 248,277 | — | — |
| 2006-08-22 | $119.08 | $188.62 | 263,535 | — | — |
| 2006-08-21 | $116.95 | $185.24 | 255,341 | — | — |
| 2006-08-18 | $116.57 | $184.64 | 254,493 | — | — |
| 2006-08-17 | $116.77 | $184.96 | 386,167 | — | — |
| 2006-08-16 | $115.62 | $183.14 | 307,615 | — | — |
| 2006-08-15 | $116.13 | $183.95 | 258,355 | — | — |
| 2006-08-14 | $115.28 | $182.60 | 308,368 | — | — |
| 2006-08-11 | $113.78 | $180.23 | 195,061 | — | — |
| 2006-08-10 | $113.82 | $180.28 | 542,705 | — | — |
| 2006-08-09 | $115.58 | $183.07 | 521,419 | — | — |
| 2006-08-08 | $116.35 | $184.30 | 453,322 | — | — |
| 2006-08-07 | $118.58 | $187.83 | 511,906 | — | — |
| 2006-08-04 | $121.11 | $191.84 | 1,138,344 | — | — |
| 2006-08-03 | $118.91 | $188.35 | 2,889,280 | — | — |
| 2006-08-02 | $118.91 | $188.35 | 315,715 | — | — |
| 2006-08-01 | $120.94 | $191.57 | 215,123 | — | — |
| 2006-07-31 | $121.35 | $192.22 | 227,085 | — | — |
| 2006-07-28 | $120.82 | $191.38 | 259,956 | — | — |
| 2006-07-27 | $118.48 | $187.67 | 160,495 | — | — |
| 2006-07-26 | $118.35 | $187.46 | 308,651 | — | — |
| 2006-07-25 | $117.65 | $186.35 | 392,195 | — | — |
| 2006-07-24 | $119.15 | $188.72 | 227,744 | — | — |
| 2006-07-21 | $116.98 | $185.29 | 296,124 | — | — |
| 2006-07-20 | $121.18 | $191.95 | 458,502 | — | — |
| 2006-07-19 | $120.78 | $191.31 | 385,507 | — | — |
| 2006-07-18 | $118.30 | $187.38 | 264,854 | — | — |
| 2006-07-17 | $116.36 | $184.32 | 204,763 | — | — |
| 2006-07-14 | $116.26 | $184.15 | 501,357 | — | — |
| 2006-07-13 | $118.00 | $186.91 | 244,415 | — | — |
| 2006-07-12 | $118.92 | $188.37 | 185,925 | — | — |
| 2006-07-11 | $118.19 | $187.21 | 189,881 | — | — |
| 2006-07-10 | $118.12 | $187.09 | 140,056 | — | — |
| 2006-07-07 | $117.10 | $185.48 | 228,686 | — | — |
| 2006-07-06 | $116.62 | $184.72 | 94,375 | — | — |
| 2006-07-05 | $115.96 | $183.68 | 227,085 | — | — |
| 2006-07-03 | $116.74 | $184.91 | 192,236 | — | — |
| 2006-06-30 | $116.23 | $184.10 | 468,109 | — | — |
| 2006-06-29 | $113.76 | $180.20 | 392,195 | — | — |
| 2006-06-28 | $109.94 | $174.14 | 163,226 | — | — |
| 2006-06-27 | $109.90 | $173.07 | 189,410 | — | — |
| 2006-06-26 | $109.61 | $172.62 | 275,591 | — | — |
| 2006-06-23 | $108.61 | $171.04 | 250,726 | — | — |
| 2006-06-22 | $109.13 | $171.86 | 200,430 | — | — |
| 2006-06-21 | $109.55 | $172.52 | 349,245 | — | — |
| 2006-06-20 | $107.34 | $169.04 | 243,379 | — | — |
| 2006-06-19 | $106.96 | $168.44 | 154,090 | — | — |
| 2006-06-16 | $107.74 | $169.67 | 156,633 | — | — |
| 2006-06-15 | $107.49 | $169.27 | 248,654 | — | — |
| 2006-06-14 | $106.49 | $167.70 | 398,976 | — | — |
| 2006-06-13 | $107.87 | $169.87 | 440,230 | — | — |
| 2006-06-12 | $108.93 | $171.55 | 348,115 | — | — |
| 2006-06-09 | $109.21 | $171.98 | 144,765 | — | — |
| 2006-06-08 | $107.99 | $170.06 | 307,238 | — | — |
| 2006-06-07 | $108.80 | $171.35 | 235,373 | — | — |
| 2006-06-06 | $108.14 | $170.29 | 264,195 | — | — |
| 2006-06-05 | $109.51 | $172.45 | 369,872 | — | — |
| 2006-06-02 | $108.08 | $170.21 | 332,103 | — | — |
| 2006-06-01 | $106.98 | $168.47 | 396,998 | — | — |
| 2006-05-31 | $105.33 | $165.88 | 916,345 | — | — |
| 2006-05-30 | $106.61 | $167.88 | 386,732 | — | — |
| 2006-05-26 | $107.59 | $169.44 | 372,792 | — | — |
| 2006-05-25 | $105.11 | $165.53 | 342,935 | — | — |
| 2006-05-24 | $103.39 | $162.82 | 322,120 | — | — |
| 2006-05-23 | $103.98 | $163.75 | 194,590 | — | — |
| 2006-05-22 | $104.49 | $164.56 | 244,321 | — | — |
| 2006-05-19 | $105.27 | $165.78 | 400,106 | — | — |
| 2006-05-18 | $105.98 | $166.90 | 318,446 | — | — |
| 2006-05-17 | $104.93 | $165.24 | 300,457 | — | — |
| 2006-05-16 | $107.79 | $169.74 | 209,189 | — | — |
| 2006-05-15 | $107.39 | $169.12 | 406,605 | — | — |
| 2006-05-12 | $107.13 | $168.70 | 260,239 | — | — |
| 2006-05-11 | $108.76 | $171.28 | 435,803 | — | — |
| 2006-05-10 | $110.30 | $173.70 | 273,425 | — | — |
| 2006-05-09 | $108.86 | $171.43 | 158,799 | — | — |
| 2006-05-08 | $108.56 | $170.96 | 210,696 | — | — |
| 2006-05-05 | $107.63 | $169.49 | 205,987 | — | — |
| 2006-05-04 | $105.46 | $166.08 | 168,783 | — | — |
| 2006-05-03 | $104.81 | $165.06 | 271,729 | — | — |
| 2006-05-02 | $104.54 | $164.62 | 496,554 | — | — |
| 2006-05-01 | $104.31 | $164.27 | 385,413 | — | — |
| 2006-04-28 | $105.11 | $165.53 | 223,223 | — | — |
| 2006-04-27 | $105.89 | $166.75 | 279,076 | — | — |
| 2006-04-26 | $105.85 | $166.70 | 439,759 | — | — |
| 2006-04-25 | $106.32 | $167.43 | 197,322 | — | — |
| 2006-04-24 | $107.50 | $169.29 | 305,543 | — | — |
| 2006-04-21 | $108.16 | $170.33 | 333,987 | — | — |
| 2006-04-20 | $106.76 | $168.12 | 631,901 | — | — |
| 2006-04-19 | $107.21 | $168.84 | 482,332 | — | — |
| 2006-04-18 | $103.45 | $162.92 | 326,923 | — | — |
| 2006-04-17 | $101.61 | $160.01 | 256,000 | — | — |
| 2006-04-13 | $101.19 | $159.36 | 294,899 | — | — |
| 2006-04-12 | $103.03 | $162.25 | 374,205 | — | — |
| 2006-04-11 | $103.62 | $163.19 | 163,509 | — | — |
| 2006-04-10 | $103.78 | $163.44 | 398,317 | — | — |
| 2006-04-07 | $105.27 | $165.78 | 232,924 | — | — |
| 2006-04-06 | $105.65 | $166.38 | 275,780 | — | — |
| 2006-04-05 | $105.61 | $166.31 | 267,303 | — | — |
| 2006-04-04 | $103.73 | $163.35 | 311,100 | — | — |
| 2006-04-03 | $103.89 | $163.60 | 318,917 | — | — |
| 2006-03-31 | $107.76 | $169.71 | 336,624 | — | — |
| 2006-03-30 | $106.70 | $168.03 | 311,665 | — | — |
| 2006-03-29 | $109.43 | $172.33 | 568,795 | — | — |
| 2006-03-28 | $107.44 | $168.19 | 289,625 | — | — |
| 2006-03-27 | $104.73 | $163.95 | 221,339 | — | — |
| 2006-03-24 | $104.69 | $163.88 | 296,783 | — | — |
| 2006-03-23 | $105.27 | $164.79 | 179,049 | — | — |
| 2006-03-22 | $104.23 | $163.17 | 287,741 | — | — |
| 2006-03-21 | $104.55 | $163.66 | 347,079 | — | — |
| 2006-03-20 | $105.42 | $165.03 | 338,508 | — | — |
| 2006-03-17 | $109.45 | $171.34 | 445,034 | — | — |
| 2006-03-16 | $106.60 | $166.87 | 413,669 | — | — |
| 2006-03-15 | $104.18 | $163.08 | 690,014 | — | — |
| 2006-03-14 | $99.96 | $156.48 | 136,571 | — | — |
| 2006-03-13 | $99.07 | $155.09 | 191,576 | — | — |
| 2006-03-10 | $99.32 | $155.49 | 213,993 | — | — |
| 2006-03-09 | $98.85 | $154.74 | 195,815 | — | — |
| 2006-03-08 | $98.10 | $153.58 | 229,440 | — | — |
| 2006-03-07 | $96.89 | $151.68 | 434,673 | — | — |
| 2006-03-06 | $97.36 | $152.41 | 437,310 | — | — |
| 2006-03-03 | $93.32 | $146.10 | 326,358 | — | — |
| 2006-03-02 | $93.21 | $145.91 | 313,172 | — | — |
| 2006-03-01 | $92.61 | $144.98 | 206,835 | — | — |
| 2006-02-28 | $92.27 | $144.45 | 220,115 | — | — |
| 2006-02-27 | $91.47 | $143.19 | 161,437 | — | — |
| 2006-02-24 | $92.07 | $144.14 | 166,617 | — | — |
| 2006-02-23 | $92.36 | $144.58 | 103,135 | — | — |
| 2006-02-22 | $92.24 | $144.40 | 257,319 | — | — |
| 2006-02-21 | $91.89 | $143.85 | 223,694 | — | — |
| 2006-02-17 | $91.77 | $143.67 | 186,773 | — | — |
| 2006-02-16 | $90.56 | $141.77 | 138,737 | — | — |
| 2006-02-15 | $89.65 | $140.35 | 212,768 | — | — |
| 2006-02-14 | $89.50 | $140.11 | 315,244 | — | — |
| 2006-02-13 | $88.49 | $138.53 | 136,100 | — | — |
| 2006-02-10 | $88.23 | $138.12 | 306,108 | — | — |
| 2006-02-09 | $87.40 | $136.82 | 211,732 | — | — |
| 2006-02-08 | $86.64 | $135.63 | 237,257 | — | — |
| 2006-02-07 | $86.80 | $135.87 | 110,670 | — | — |
| 2006-02-06 | $87.59 | $137.12 | 209,189 | — | — |
| 2006-02-03 | $87.91 | $137.62 | 234,808 | — | — |
| 2006-02-02 | $88.54 | $138.60 | 305,543 | — | — |
| 2006-02-01 | $88.97 | $139.28 | 275,403 | — | — |
| 2006-01-31 | $89.23 | $139.68 | 342,935 | — | — |
| 2006-01-30 | $89.99 | $140.88 | 256,754 | — | — |
| 2006-01-27 | $90.53 | $141.73 | 490,714 | — | — |
| 2006-01-26 | $89.87 | $140.69 | 255,341 | — | — |
| 2006-01-25 | $89.50 | $140.11 | 236,033 | — | — |
| 2006-01-24 | $89.17 | $139.60 | 287,930 | — | — |
| 2006-01-23 | $87.31 | $136.67 | 89,195 | — | — |
| 2006-01-20 | $86.42 | $135.29 | 220,774 | — | — |
| 2006-01-19 | $87.85 | $137.52 | 117,922 | — | — |
| 2006-01-18 | $86.42 | $135.29 | 114,531 | — | — |
| 2006-01-17 | $86.53 | $135.46 | 193,460 | — | — |
| 2006-01-13 | $85.66 | $134.10 | 121,690 | — | — |
| 2006-01-12 | $86.83 | $135.92 | 208,153 | — | — |
| 2006-01-11 | $87.26 | $136.61 | 222,564 | — | — |
| 2006-01-10 | $87.50 | $136.97 | 285,952 | — | — |
| 2006-01-09 | $86.68 | $135.69 | 149,286 | — | — |
| 2006-01-06 | $86.11 | $134.79 | 150,322 | — | — |
| 2006-01-05 | $84.93 | $132.95 | 310,440 | — | — |
| 2006-01-04 | $83.61 | $130.89 | 210,037 | — | — |
| 2006-01-03 | $82.50 | $129.14 | 284,539 | — | — |