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
- 2003-03-18 to 2026-09-01
- 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 | $166.80 | $166.80 | 25,840 | — | — |
| 2006-12-28 | $171.90 | $171.90 | 9,500 | — | — |
| 2006-12-27 | $171.50 | $171.50 | 9,780 | — | — |
| 2006-12-26 | $168.70 | $168.70 | 6,960 | — | — |
| 2006-12-22 | $167.20 | $167.20 | 5,860 | — | — |
| 2006-12-21 | $166.50 | $166.50 | 11,140 | — | — |
| 2006-12-20 | $165.30 | $165.30 | 13,960 | — | — |
| 2006-12-19 | $164.30 | $164.30 | 17,510 | — | — |
| 2006-12-18 | $161.00 | $161.00 | 26,190 | — | — |
| 2006-12-15 | $172.30 | $172.30 | 20,380 | — | — |
| 2006-12-14 | $170.50 | $170.50 | 24,050 | — | — |
| 2006-12-13 | $170.90 | $170.90 | 20,890 | — | — |
| 2006-12-12 | $172.50 | $172.50 | 54,680 | — | — |
| 2006-12-11 | $170.20 | $170.20 | 50,300 | — | — |
| 2006-12-08 | $169.40 | $169.40 | 20,250 | — | — |
| 2006-12-07 | $172.20 | $172.20 | 20,240 | — | — |
| 2006-12-06 | $172.10 | $172.10 | 18,470 | — | — |
| 2006-12-05 | $173.20 | $173.20 | 24,920 | — | — |
| 2006-12-04 | $174.80 | $174.80 | 49,450 | — | — |
| 2006-12-01 | $176.00 | $176.00 | 30,860 | — | — |
| 2006-11-30 | $178.50 | $178.50 | 35,190 | — | — |
| 2006-11-29 | $178.70 | $178.70 | 32,590 | — | — |
| 2006-11-28 | $176.60 | $176.60 | 42,060 | — | — |
| 2006-11-27 | $170.90 | $170.90 | 27,050 | — | — |
| 2006-11-24 | $175.80 | $175.80 | 11,420 | — | — |
| 2006-11-22 | $177.10 | $177.10 | 22,710 | — | — |
| 2006-11-21 | $172.70 | $172.70 | 33,910 | — | — |
| 2006-11-20 | $169.90 | $169.90 | 27,730 | — | — |
| 2006-11-17 | $174.50 | $174.50 | 30,820 | — | — |
| 2006-11-16 | $172.50 | $172.50 | 35,110 | — | — |
| 2006-11-15 | $170.00 | $170.00 | 47,090 | — | — |
| 2006-11-14 | $169.00 | $169.00 | 42,220 | — | — |
| 2006-11-13 | $168.30 | $168.30 | 30,860 | — | — |
| 2006-11-10 | $166.50 | $166.50 | 24,070 | — | — |
| 2006-11-09 | $168.90 | $168.90 | 30,340 | — | — |
| 2006-11-08 | $170.00 | $170.00 | 48,410 | — | — |
| 2006-11-07 | $164.00 | $164.00 | 39,060 | — | — |
| 2006-11-06 | $157.00 | $157.00 | 38,220 | — | — |
| 2006-11-03 | $152.90 | $152.90 | 52,080 | — | — |
| 2006-11-02 | $150.30 | $150.30 | 32,410 | — | — |
| 2006-11-01 | $149.90 | $149.90 | 117,150 | — | — |
| 2006-10-31 | $116.90 | $116.90 | 15,410 | — | — |
| 2006-10-30 | $120.60 | $120.60 | 11,990 | — | — |
| 2006-10-27 | $115.60 | $115.60 | 18,710 | — | — |
| 2006-10-26 | $117.70 | $117.70 | 14,670 | — | — |
| 2006-10-25 | $112.60 | $112.60 | 11,990 | — | — |
| 2006-10-24 | $111.80 | $111.80 | 23,700 | — | — |
| 2006-10-23 | $112.90 | $112.90 | 8,740 | — | — |
| 2006-10-20 | $111.70 | $111.70 | 15,240 | — | — |
| 2006-10-19 | $114.00 | $114.00 | 14,120 | — | — |
| 2006-10-18 | $111.90 | $111.90 | 17,010 | — | — |
| 2006-10-17 | $112.50 | $112.50 | 15,520 | — | — |
| 2006-10-16 | $111.20 | $111.20 | 13,290 | — | — |
| 2006-10-13 | $110.00 | $110.00 | 32,170 | — | — |
| 2006-10-12 | $107.90 | $107.90 | 17,060 | — | — |
| 2006-10-11 | $98.30 | $98.30 | 19,800 | — | — |
| 2006-10-10 | $99.60 | $99.60 | 47,800 | — | — |
| 2006-10-09 | $98.20 | $98.20 | 13,930 | — | — |
| 2006-10-06 | $93.80 | $93.80 | 12,060 | — | — |
| 2006-10-05 | $94.50 | $94.50 | 14,620 | — | — |
| 2006-10-04 | $92.00 | $92.00 | 35,920 | — | — |
| 2006-10-03 | $95.70 | $95.70 | 25,670 | — | — |
| 2006-10-02 | $97.10 | $97.10 | 14,080 | — | — |
| 2006-09-29 | $98.00 | $98.00 | 26,630 | — | — |
| 2006-09-28 | $101.50 | $101.50 | 14,100 | — | — |
| 2006-09-27 | $104.50 | $104.50 | 18,460 | — | — |
| 2006-09-26 | $102.10 | $102.10 | 31,770 | — | — |
| 2006-09-25 | $107.60 | $107.60 | 7,460 | — | — |
| 2006-09-22 | $108.40 | $108.40 | 8,080 | — | — |
| 2006-09-21 | $107.30 | $107.30 | 8,520 | — | — |
| 2006-09-20 | $110.00 | $110.00 | 22,220 | — | — |
| 2006-09-19 | $108.30 | $108.30 | 20,600 | — | — |
| 2006-09-18 | $108.60 | $108.60 | 12,450 | — | — |
| 2006-09-15 | $109.30 | $109.30 | 42,280 | — | — |
| 2006-09-14 | $110.00 | $110.00 | 20,140 | — | — |
| 2006-09-13 | $113.00 | $113.00 | 21,520 | — | — |
| 2006-09-12 | $110.10 | $110.10 | 9,330 | — | — |
| 2006-09-11 | $101.90 | $101.90 | 9,160 | — | — |
| 2006-09-08 | $102.50 | $102.50 | 14,820 | — | — |
| 2006-09-07 | $105.80 | $105.80 | 10,020 | — | — |
| 2006-09-06 | $108.70 | $108.70 | 18,310 | — | — |
| 2006-09-05 | $111.10 | $111.10 | 24,370 | — | — |
| 2006-09-01 | $103.90 | $103.90 | 11,180 | — | — |
| 2006-08-31 | $100.20 | $100.20 | 9,590 | — | — |
| 2006-08-30 | $99.30 | $99.30 | 12,810 | — | — |
| 2006-08-29 | $100.80 | $100.80 | 12,650 | — | — |
| 2006-08-28 | $93.00 | $93.00 | 5,120 | — | — |
| 2006-08-25 | $92.50 | $92.50 | 4,450 | — | — |
| 2006-08-24 | $92.60 | $92.60 | 4,850 | — | — |
| 2006-08-23 | $90.90 | $90.90 | 7,160 | — | — |
| 2006-08-22 | $92.00 | $92.00 | 9,050 | — | — |
| 2006-08-21 | $91.00 | $91.00 | 8,270 | — | — |
| 2006-08-18 | $93.90 | $93.90 | 11,670 | — | — |
| 2006-08-17 | $93.10 | $93.10 | 30,920 | — | — |
| 2006-08-16 | $93.20 | $93.20 | 7,200 | — | — |
| 2006-08-15 | $90.70 | $90.70 | 14,100 | — | — |
| 2006-08-14 | $90.20 | $90.20 | 9,390 | — | — |
| 2006-08-11 | $87.00 | $87.00 | 22,940 | — | — |
| 2006-08-10 | $86.10 | $86.10 | 15,720 | — | — |
| 2006-08-09 | $85.20 | $85.20 | 15,360 | — | — |
| 2006-08-08 | $85.50 | $85.50 | 31,630 | — | — |
| 2006-08-07 | $88.10 | $88.10 | 19,410 | — | — |
| 2006-08-04 | $87.90 | $87.90 | 129,920 | — | — |
| 2006-08-03 | $86.00 | $86.00 | 157,490 | — | — |
| 2006-08-02 | $100.50 | $100.50 | 19,820 | — | — |
| 2006-08-01 | $97.00 | $97.00 | 19,120 | — | — |
| 2006-07-31 | $99.60 | $99.60 | 40,860 | — | — |
| 2006-07-28 | $94.00 | $94.00 | 42,290 | — | — |
| 2006-07-27 | $91.60 | $91.60 | 31,490 | — | — |
| 2006-07-26 | $94.90 | $94.90 | 25,500 | — | — |
| 2006-07-25 | $97.40 | $97.40 | 20,920 | — | — |
| 2006-07-24 | $97.20 | $97.20 | 29,270 | — | — |
| 2006-07-21 | $98.50 | $98.50 | 17,610 | — | — |
| 2006-07-20 | $98.10 | $98.10 | 14,990 | — | — |
| 2006-07-19 | $100.70 | $100.70 | 29,300 | — | — |
| 2006-07-18 | $94.40 | $94.40 | 20,630 | — | — |
| 2006-07-17 | $95.50 | $95.50 | 15,720 | — | — |
| 2006-07-14 | $96.00 | $96.00 | 41,570 | — | — |
| 2006-07-13 | $96.30 | $96.30 | 12,630 | — | — |
| 2006-07-12 | $100.20 | $100.20 | 12,390 | — | — |
| 2006-07-11 | $103.00 | $103.00 | 16,390 | — | — |
| 2006-07-10 | $103.50 | $103.50 | 19,510 | — | — |
| 2006-07-07 | $104.70 | $104.70 | 21,580 | — | — |
| 2006-07-06 | $105.80 | $105.80 | 13,350 | — | — |
| 2006-07-05 | $107.90 | $107.90 | 26,570 | — | — |
| 2006-07-03 | $107.50 | $107.50 | 14,400 | — | — |
| 2006-06-30 | $107.90 | $107.90 | 52,080 | — | — |
| 2006-06-29 | $109.80 | $109.80 | 60,730 | — | — |
| 2006-06-28 | $107.80 | $107.80 | 35,570 | — | — |
| 2006-06-27 | $107.50 | $107.50 | 19,800 | — | — |
| 2006-06-26 | $110.00 | $110.00 | 10,400 | — | — |
| 2006-06-23 | $109.80 | $109.80 | 11,020 | — | — |
| 2006-06-22 | $109.90 | $109.90 | 22,110 | — | — |
| 2006-06-21 | $109.30 | $109.30 | 23,900 | — | — |
| 2006-06-20 | $109.90 | $109.90 | 16,230 | — | — |
| 2006-06-19 | $113.20 | $113.20 | 9,310 | — | — |
| 2006-06-16 | $115.60 | $115.60 | 47,910 | — | — |
| 2006-06-15 | $119.40 | $119.40 | 15,500 | — | — |
| 2006-06-14 | $114.10 | $114.10 | 15,360 | — | — |
| 2006-06-13 | $110.30 | $110.30 | 30,540 | — | — |
| 2006-06-12 | $113.70 | $113.70 | 16,220 | — | — |
| 2006-06-09 | $116.50 | $116.50 | 12,020 | — | — |
| 2006-06-08 | $119.90 | $119.90 | 36,680 | — | — |
| 2006-06-07 | $117.10 | $117.10 | 16,450 | — | — |
| 2006-06-06 | $116.90 | $116.90 | 19,410 | — | — |
| 2006-06-05 | $117.10 | $117.10 | 35,260 | — | — |
| 2006-06-02 | $120.70 | $120.70 | 33,570 | — | — |
| 2006-06-01 | $121.20 | $121.20 | 62,250 | — | — |
| 2006-05-31 | $119.20 | $119.20 | 34,200 | — | — |
| 2006-05-30 | $116.50 | $116.50 | 36,630 | — | — |
| 2006-05-26 | $113.60 | $113.60 | 78,780 | — | — |
| 2006-05-25 | $116.00 | $116.00 | 150,390 | — | — |
| 2006-05-24 | $110.00 | $110.00 | 47,450 | — | — |
| 2006-05-23 | $106.70 | $106.70 | 65,040 | — | — |
| 2006-05-22 | $109.90 | $109.90 | 45,510 | — | — |
| 2006-05-19 | $112.40 | $112.40 | 77,390 | — | — |
| 2006-05-18 | $115.80 | $115.80 | 56,140 | — | — |
| 2006-05-17 | $122.30 | $122.30 | 51,480 | — | — |
| 2006-05-16 | $124.10 | $124.10 | 30,950 | — | — |
| 2006-05-15 | $124.30 | $124.30 | 24,020 | — | — |
| 2006-05-12 | $127.70 | $127.70 | 54,000 | — | — |
| 2006-05-11 | $128.90 | $128.90 | 82,880 | — | — |
| 2006-05-10 | $139.10 | $139.10 | 37,950 | — | — |
| 2006-05-09 | $147.00 | $147.00 | 34,580 | — | — |
| 2006-05-08 | $146.50 | $146.50 | 57,070 | — | — |
| 2006-05-05 | $145.30 | $145.30 | 111,290 | — | — |
| 2006-05-04 | $147.10 | $147.10 | 483,800 | — | — |
| 2006-05-03 | $187.90 | $187.90 | 32,490 | — | — |
| 2006-05-02 | $190.70 | $190.70 | 12,200 | — | — |
| 2006-05-01 | $196.40 | $196.40 | 14,520 | — | — |
| 2006-04-28 | $201.50 | $201.50 | 17,650 | — | — |
| 2006-04-27 | $204.00 | $204.00 | 9,740 | — | — |
| 2006-04-26 | $199.90 | $199.90 | 30,150 | — | — |
| 2006-04-25 | $187.80 | $187.80 | 14,030 | — | — |
| 2006-04-24 | $188.00 | $188.00 | 9,300 | — | — |
| 2006-04-21 | $186.90 | $186.90 | 17,940 | — | — |
| 2006-04-20 | $186.80 | $186.80 | 15,060 | — | — |
| 2006-04-19 | $189.60 | $189.60 | 26,490 | — | — |
| 2006-04-18 | $179.20 | $179.20 | 13,780 | — | — |
| 2006-04-17 | $169.30 | $169.30 | 9,450 | — | — |
| 2006-04-13 | $173.10 | $173.10 | 7,570 | — | — |
| 2006-04-12 | $169.70 | $169.70 | 9,190 | — | — |
| 2006-04-11 | $168.90 | $168.90 | 16,430 | — | — |
| 2006-04-10 | $170.90 | $170.90 | 24,230 | — | — |
| 2006-04-07 | $174.90 | $174.90 | 14,930 | — | — |
| 2006-04-06 | $178.80 | $178.80 | 6,020 | — | — |
| 2006-04-05 | $180.10 | $180.10 | 22,480 | — | — |
| 2006-04-04 | $177.30 | $177.30 | 18,450 | — | — |
| 2006-04-03 | $179.20 | $179.20 | 20,790 | — | — |
| 2006-03-31 | $189.40 | $189.40 | 50,950 | — | — |
| 2006-03-30 | $187.20 | $187.20 | 10,630 | — | — |
| 2006-03-29 | $187.20 | $187.20 | 14,040 | — | — |
| 2006-03-28 | $181.00 | $181.00 | 9,980 | — | — |
| 2006-03-27 | $180.10 | $180.10 | 13,340 | — | — |
| 2006-03-24 | $184.00 | $184.00 | 32,640 | — | — |
| 2006-03-23 | $176.40 | $176.40 | 14,370 | — | — |
| 2006-03-22 | $166.00 | $166.00 | 10,210 | — | — |
| 2006-03-21 | $163.30 | $163.30 | 12,340 | — | — |
| 2006-03-20 | $164.90 | $164.90 | 15,730 | — | — |
| 2006-03-17 | $165.00 | $165.00 | 24,810 | — | — |
| 2006-03-16 | $163.80 | $163.80 | 7,960 | — | — |
| 2006-03-15 | $164.30 | $164.30 | 4,670 | — | — |
| 2006-03-14 | $162.00 | $162.00 | 7,710 | — | — |
| 2006-03-13 | $162.50 | $162.50 | 18,270 | — | — |
| 2006-03-10 | $160.00 | $160.00 | 14,300 | — | — |
| 2006-03-09 | $158.60 | $158.60 | 12,190 | — | — |
| 2006-03-08 | $159.70 | $159.70 | 20,960 | — | — |
| 2006-03-07 | $160.40 | $160.40 | 25,470 | — | — |
| 2006-03-06 | $159.50 | $159.50 | 44,600 | — | — |
| 2006-03-03 | $164.40 | $164.40 | 17,500 | — | — |
| 2006-03-02 | $164.30 | $164.30 | 11,660 | — | — |
| 2006-03-01 | $165.80 | $165.80 | 22,850 | — | — |
| 2006-02-28 | $165.90 | $165.90 | 14,780 | — | — |
| 2006-02-27 | $165.90 | $165.90 | 27,840 | — | — |
| 2006-02-24 | $166.40 | $166.40 | 36,540 | — | — |
| 2006-02-23 | $171.50 | $171.50 | 41,990 | — | — |
| 2006-02-22 | $178.50 | $178.50 | 26,770 | — | — |
| 2006-02-21 | $174.60 | $174.60 | 37,200 | — | — |
| 2006-02-17 | $175.20 | $175.20 | 100,730 | — | — |
| 2006-02-16 | $156.50 | $156.50 | 18,550 | — | — |
| 2006-02-15 | $160.00 | $160.00 | 10,290 | — | — |
| 2006-02-14 | $161.10 | $161.10 | 14,200 | — | — |
| 2006-02-13 | $160.50 | $160.50 | 21,250 | — | — |
| 2006-02-10 | $162.70 | $162.70 | 44,090 | — | — |
| 2006-02-09 | $164.60 | $164.60 | 15,560 | — | — |
| 2006-02-08 | $165.70 | $165.70 | 30,710 | — | — |
| 2006-02-07 | $169.20 | $169.20 | 33,720 | — | — |
| 2006-02-06 | $166.60 | $166.60 | 14,920 | — | — |
| 2006-02-03 | $163.00 | $163.00 | 22,190 | — | — |
| 2006-02-02 | $161.90 | $161.90 | 10,060 | — | — |
| 2006-02-01 | $162.40 | $162.40 | 20,480 | — | — |
| 2006-01-31 | $164.60 | $164.60 | 26,970 | — | — |
| 2006-01-30 | $168.60 | $168.60 | 41,220 | — | — |
| 2006-01-27 | $167.60 | $167.60 | 23,440 | — | — |
| 2006-01-26 | $166.40 | $166.40 | 17,270 | — | — |
| 2006-01-25 | $161.20 | $161.20 | 47,320 | — | — |
| 2006-01-24 | $155.90 | $155.90 | 15,770 | — | — |
| 2006-01-23 | $154.70 | $154.70 | 26,230 | — | — |
| 2006-01-20 | $158.60 | $158.60 | 24,590 | — | — |
| 2006-01-19 | $160.00 | $160.00 | 48,140 | — | — |
| 2006-01-18 | $152.90 | $152.90 | 45,950 | — | — |
| 2006-01-17 | $149.50 | $149.50 | 39,630 | — | — |
| 2006-01-13 | $148.40 | $148.40 | 12,190 | — | — |
| 2006-01-12 | $150.40 | $150.40 | 25,370 | — | — |
| 2006-01-11 | $151.50 | $151.50 | 86,670 | — | — |
| 2006-01-10 | $153.90 | $153.90 | 22,420 | — | — |
| 2006-01-09 | $155.90 | $155.90 | 27,090 | — | — |
| 2006-01-06 | $155.80 | $155.80 | 76,980 | — | — |
| 2006-01-05 | $160.00 | $160.00 | 50,950 | — | — |
| 2006-01-04 | $164.60 | $164.60 | 61,950 | — | — |
| 2006-01-03 | $169.90 | $169.90 | 25,900 | — | — |