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
- 2002-03-05 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 | $114.75 | $145.19 | 18,560 | — | — |
| 2006-12-28 | $115.68 | $146.36 | 10,160 | — | — |
| 2006-12-27 | $115.53 | $146.17 | 17,560 | — | — |
| 2006-12-26 | $113.85 | $144.05 | 5,080 | — | — |
| 2006-12-22 | $113.53 | $143.64 | 17,000 | — | — |
| 2006-12-21 | $113.22 | $143.26 | 27,120 | — | — |
| 2006-12-20 | $114.03 | $144.27 | 33,800 | — | — |
| 2006-12-19 | $114.07 | $144.33 | 42,120 | — | — |
| 2006-12-18 | $112.90 | $142.85 | 42,320 | — | — |
| 2006-12-15 | $114.05 | $144.30 | 42,360 | — | — |
| 2006-12-14 | $113.43 | $143.51 | 54,440 | — | — |
| 2006-12-13 | $113.65 | $143.79 | 43,400 | — | — |
| 2006-12-12 | $114.05 | $144.30 | 30,440 | — | — |
| 2006-12-11 | $113.55 | $143.67 | 27,680 | — | — |
| 2006-12-08 | $113.90 | $144.11 | 34,400 | — | — |
| 2006-12-07 | $113.57 | $143.70 | 33,000 | — | — |
| 2006-12-06 | $113.65 | $143.79 | 39,560 | — | — |
| 2006-12-05 | $113.53 | $143.64 | 22,600 | — | — |
| 2006-12-04 | $113.78 | $143.95 | 44,360 | — | — |
| 2006-12-01 | $113.53 | $143.64 | 44,640 | — | — |
| 2006-11-30 | $112.72 | $142.62 | 38,760 | — | — |
| 2006-11-29 | $112.72 | $142.62 | 34,840 | — | — |
| 2006-11-28 | $112.00 | $141.71 | 43,960 | — | — |
| 2006-11-27 | $113.50 | $143.60 | 26,520 | — | — |
| 2006-11-24 | $112.93 | $142.88 | 15,760 | — | — |
| 2006-11-22 | $112.13 | $141.87 | 31,840 | — | — |
| 2006-11-21 | $112.50 | $142.34 | 40,880 | — | — |
| 2006-11-20 | $112.47 | $142.31 | 40,600 | — | — |
| 2006-11-17 | $112.43 | $142.24 | 42,160 | — | — |
| 2006-11-16 | $112.18 | $141.93 | 50,960 | — | — |
| 2006-11-15 | $112.25 | $142.02 | 53,560 | — | — |
| 2006-11-14 | $110.47 | $139.78 | 47,120 | — | — |
| 2006-11-13 | $110.88 | $140.28 | 50,880 | — | — |
| 2006-11-10 | $110.68 | $140.03 | 42,760 | — | — |
| 2006-11-09 | $110.70 | $140.06 | 54,480 | — | — |
| 2006-11-08 | $110.40 | $139.68 | 18,920 | — | — |
| 2006-11-07 | $110.00 | $139.18 | 36,560 | — | — |
| 2006-11-06 | $108.93 | $137.82 | 26,480 | — | — |
| 2006-11-03 | $109.00 | $137.91 | 46,840 | — | — |
| 2006-11-02 | $108.25 | $136.96 | 38,240 | — | — |
| 2006-11-01 | $110.00 | $139.18 | 25,720 | — | — |
| 2006-10-31 | $110.85 | $140.25 | 23,520 | — | — |
| 2006-10-30 | $111.20 | $140.69 | 45,080 | — | — |
| 2006-10-27 | $112.82 | $142.75 | 31,680 | — | — |
| 2006-10-26 | $113.63 | $143.76 | 43,320 | — | — |
| 2006-10-25 | $114.30 | $144.62 | 65,360 | — | — |
| 2006-10-24 | $111.30 | $140.82 | 56,640 | — | — |
| 2006-10-23 | $108.40 | $137.15 | 47,520 | — | — |
| 2006-10-20 | $108.40 | $137.15 | 38,240 | — | — |
| 2006-10-19 | $109.30 | $138.29 | 43,360 | — | — |
| 2006-10-18 | $108.88 | $137.75 | 83,840 | — | — |
| 2006-10-17 | $112.50 | $138.39 | 107,360 | — | — |
| 2006-10-16 | $113.72 | $139.89 | 61,680 | — | — |
| 2006-10-13 | $112.53 | $138.42 | 88,480 | — | — |
| 2006-10-12 | $110.13 | $135.46 | 63,720 | — | — |
| 2006-10-11 | $108.18 | $133.07 | 36,560 | — | — |
| 2006-10-10 | $108.75 | $133.77 | 30,320 | — | — |
| 2006-10-09 | $107.03 | $131.65 | 41,520 | — | — |
| 2006-10-06 | $107.30 | $131.99 | 50,440 | — | — |
| 2006-10-05 | $106.43 | $130.91 | 61,280 | — | — |
| 2006-10-04 | $107.68 | $132.45 | 72,360 | — | — |
| 2006-10-03 | $106.38 | $130.85 | 77,880 | — | — |
| 2006-10-02 | $112.30 | $138.14 | 68,800 | — | — |
| 2006-09-29 | $111.50 | $137.16 | 71,080 | — | — |
| 2006-09-28 | $109.95 | $135.25 | 63,200 | — | — |
| 2006-09-27 | $110.00 | $135.31 | 69,240 | — | — |
| 2006-09-26 | $107.90 | $132.73 | 90,800 | — | — |
| 2006-09-25 | $104.07 | $128.02 | 78,240 | — | — |
| 2006-09-22 | $102.93 | $126.61 | 42,400 | — | — |
| 2006-09-21 | $104.07 | $128.02 | 41,480 | — | — |
| 2006-09-20 | $103.53 | $127.35 | 58,600 | — | — |
| 2006-09-19 | $106.82 | $131.40 | 58,600 | — | — |
| 2006-09-18 | $106.95 | $131.56 | 81,160 | — | — |
| 2006-09-15 | $102.40 | $125.96 | 47,040 | — | — |
| 2006-09-14 | $102.80 | $126.45 | 59,800 | — | — |
| 2006-09-13 | $103.75 | $127.62 | 83,960 | — | — |
| 2006-09-12 | $106.38 | $130.85 | 79,040 | — | — |
| 2006-09-11 | $102.95 | $126.64 | 165,480 | — | — |
| 2006-09-08 | $107.60 | $132.36 | 81,000 | — | — |
| 2006-09-07 | $109.97 | $135.28 | 63,400 | — | — |
| 2006-09-06 | $112.57 | $138.48 | 66,080 | — | — |
| 2006-09-05 | $117.47 | $144.51 | 73,880 | — | — |
| 2006-09-01 | $115.50 | $142.08 | 29,960 | — | — |
| 2006-08-31 | $115.47 | $142.05 | 38,320 | — | — |
| 2006-08-30 | $115.25 | $141.77 | 41,400 | — | — |
| 2006-08-29 | $116.60 | $143.43 | 23,960 | — | — |
| 2006-08-28 | $117.43 | $144.44 | 60,440 | — | — |
| 2006-08-25 | $116.53 | $143.34 | 17,600 | — | — |
| 2006-08-24 | $116.28 | $143.03 | 15,560 | — | — |
| 2006-08-23 | $117.22 | $144.20 | 29,120 | — | — |
| 2006-08-22 | $117.55 | $144.60 | 67,480 | — | — |
| 2006-08-21 | $117.40 | $144.41 | 33,480 | — | — |
| 2006-08-18 | $117.05 | $143.98 | 29,280 | — | — |
| 2006-08-17 | $116.78 | $143.64 | 44,240 | — | — |
| 2006-08-16 | $117.13 | $144.07 | 69,760 | — | — |
| 2006-08-15 | $117.55 | $144.60 | 80,920 | — | — |
| 2006-08-14 | $117.50 | $144.54 | 81,680 | — | — |
| 2006-08-11 | $120.95 | $148.78 | 88,560 | — | — |
| 2006-08-10 | $124.15 | $152.72 | 73,520 | — | — |
| 2006-08-09 | $123.53 | $151.95 | 79,560 | — | — |
| 2006-08-08 | $123.82 | $152.32 | 85,760 | — | — |
| 2006-08-07 | $122.00 | $150.07 | 87,760 | — | — |
| 2006-08-04 | $118.45 | $145.70 | 68,840 | — | — |
| 2006-08-03 | $115.32 | $141.86 | 46,920 | — | — |
| 2006-08-02 | $114.35 | $140.66 | 61,280 | — | — |
| 2006-08-01 | $112.82 | $138.79 | 25,200 | — | — |
| 2006-07-31 | $111.78 | $137.49 | 33,600 | — | — |
| 2006-07-28 | $110.90 | $136.42 | 27,000 | — | — |
| 2006-07-27 | $111.47 | $137.12 | 34,440 | — | — |
| 2006-07-26 | $112.25 | $138.08 | 35,400 | — | — |
| 2006-07-25 | $112.10 | $137.89 | 28,400 | — | — |
| 2006-07-24 | $112.57 | $138.48 | 50,360 | — | — |
| 2006-07-21 | $108.90 | $133.96 | 33,680 | — | — |
| 2006-07-20 | $108.78 | $133.80 | 32,880 | — | — |
| 2006-07-19 | $110.70 | $136.17 | 87,440 | — | — |
| 2006-07-18 | $105.43 | $129.68 | 53,680 | — | — |
| 2006-07-17 | $105.82 | $130.17 | 52,880 | — | — |
| 2006-07-14 | $106.63 | $131.16 | 31,960 | — | — |
| 2006-07-13 | $106.97 | $131.59 | 43,160 | — | — |
| 2006-07-12 | $109.03 | $134.11 | 29,600 | — | — |
| 2006-07-11 | $107.88 | $132.70 | 39,960 | — | — |
| 2006-07-10 | $107.60 | $132.36 | 37,840 | — | — |
| 2006-07-07 | $107.75 | $132.54 | 55,520 | — | — |
| 2006-07-06 | $107.00 | $131.62 | 50,280 | — | — |
| 2006-07-05 | $105.13 | $129.31 | 42,680 | — | — |
| 2006-07-03 | $106.45 | $130.94 | 44,240 | — | — |
| 2006-06-30 | $104.20 | $128.18 | 34,680 | — | — |
| 2006-06-29 | $104.00 | $127.93 | 59,280 | — | — |
| 2006-06-28 | $103.40 | $127.19 | 85,360 | — | — |
| 2006-06-27 | $103.47 | $127.28 | 110,880 | — | — |
| 2006-06-26 | $100.32 | $123.41 | 61,240 | — | — |
| 2006-06-23 | $99.05 | $121.84 | 103,720 | — | — |
| 2006-06-22 | $96.20 | $118.34 | 62,600 | — | — |
| 2006-06-21 | $95.05 | $116.92 | 58,960 | — | — |
| 2006-06-20 | $92.90 | $114.28 | 41,440 | — | — |
| 2006-06-19 | $90.75 | $111.63 | 29,560 | — | — |
| 2006-06-16 | $91.97 | $113.14 | 39,720 | — | — |
| 2006-06-15 | $92.18 | $113.38 | 65,240 | — | — |
| 2006-06-14 | $87.03 | $107.05 | 34,280 | — | — |
| 2006-06-13 | $85.05 | $104.62 | 44,960 | — | — |
| 2006-06-12 | $87.80 | $108.00 | 42,280 | — | — |
| 2006-06-09 | $87.50 | $107.63 | 59,720 | — | — |
| 2006-06-08 | $89.22 | $109.76 | 39,720 | — | — |
| 2006-06-07 | $88.82 | $109.26 | 66,800 | — | — |
| 2006-06-06 | $90.47 | $111.29 | 43,440 | — | — |
| 2006-06-05 | $92.00 | $113.17 | 27,800 | — | — |
| 2006-06-02 | $92.88 | $114.25 | 31,520 | — | — |
| 2006-06-01 | $92.18 | $113.38 | 38,560 | — | — |
| 2006-05-31 | $92.15 | $113.35 | 51,720 | — | — |
| 2006-05-30 | $91.65 | $112.74 | 26,520 | — | — |
| 2006-05-26 | $91.55 | $112.62 | 52,080 | — | — |
| 2006-05-25 | $91.22 | $112.22 | 22,280 | — | — |
| 2006-05-24 | $91.65 | $112.74 | 38,800 | — | — |
| 2006-05-23 | $91.80 | $112.92 | 73,720 | — | — |
| 2006-05-22 | $90.07 | $110.80 | 56,400 | — | — |
| 2006-05-19 | $90.63 | $111.48 | 45,640 | — | — |
| 2006-05-18 | $92.47 | $113.75 | 27,560 | — | — |
| 2006-05-17 | $92.32 | $113.57 | 28,200 | — | — |
| 2006-05-16 | $93.32 | $114.80 | 16,040 | — | — |
| 2006-05-15 | $93.50 | $115.01 | 24,360 | — | — |
| 2006-05-12 | $94.25 | $115.94 | 27,680 | — | — |
| 2006-05-11 | $96.20 | $118.34 | 23,440 | — | — |
| 2006-05-10 | $96.32 | $118.49 | 15,880 | — | — |
| 2006-05-09 | $97.00 | $119.32 | 34,760 | — | — |
| 2006-05-08 | $95.97 | $118.06 | 14,360 | — | — |
| 2006-05-05 | $96.25 | $118.40 | 27,000 | — | — |
| 2006-05-04 | $95.57 | $117.57 | 18,160 | — | — |
| 2006-05-03 | $95.38 | $117.32 | 22,920 | — | — |
| 2006-05-02 | $96.25 | $118.40 | 42,080 | — | — |
| 2006-05-01 | $94.40 | $116.12 | 30,320 | — | — |
| 2006-04-28 | $95.95 | $118.03 | 19,040 | — | — |
| 2006-04-27 | $96.00 | $118.09 | 38,160 | — | — |
| 2006-04-26 | $96.25 | $118.40 | 42,440 | — | — |
| 2006-04-25 | $95.43 | $117.38 | 17,200 | — | — |
| 2006-04-24 | $95.85 | $117.90 | 27,640 | — | — |
| 2006-04-21 | $95.03 | $116.89 | 23,040 | — | — |
| 2006-04-20 | $94.70 | $116.49 | 19,640 | — | — |
| 2006-04-19 | $94.38 | $116.09 | 29,120 | — | — |
| 2006-04-18 | $94.88 | $116.71 | 41,080 | — | — |
| 2006-04-17 | $92.70 | $114.03 | 37,000 | — | — |
| 2006-04-13 | $94.00 | $115.63 | 41,680 | — | — |
| 2006-04-12 | $94.82 | $116.64 | 44,000 | — | — |
| 2006-04-11 | $95.85 | $117.90 | 30,000 | — | — |
| 2006-04-10 | $99.30 | $118.77 | 29,880 | — | — |
| 2006-04-07 | $97.43 | $116.52 | 25,040 | — | — |
| 2006-04-06 | $97.88 | $117.06 | 33,240 | — | — |
| 2006-04-05 | $98.90 | $118.29 | 16,560 | — | — |
| 2006-04-04 | $98.25 | $117.51 | 32,120 | — | — |
| 2006-04-03 | $98.68 | $118.02 | 32,120 | — | — |
| 2006-03-31 | $97.95 | $117.15 | 31,560 | — | — |
| 2006-03-30 | $99.03 | $118.44 | 26,240 | — | — |
| 2006-03-29 | $100.15 | $119.78 | 22,480 | — | — |
| 2006-03-28 | $100.43 | $120.11 | 23,440 | — | — |
| 2006-03-27 | $100.68 | $120.41 | 22,640 | — | — |
| 2006-03-24 | $100.50 | $120.20 | 27,040 | — | — |
| 2006-03-23 | $100.57 | $120.29 | 26,840 | — | — |
| 2006-03-22 | $100.82 | $120.59 | 66,400 | — | — |
| 2006-03-21 | $100.18 | $119.81 | 124,200 | — | — |
| 2006-03-20 | $96.95 | $115.96 | 54,840 | — | — |
| 2006-03-17 | $97.35 | $116.43 | 39,600 | — | — |
| 2006-03-16 | $97.30 | $116.37 | 39,080 | — | — |
| 2006-03-15 | $98.25 | $117.51 | 67,760 | — | — |
| 2006-03-14 | $97.25 | $116.31 | 46,680 | — | — |
| 2006-03-13 | $95.75 | $114.52 | 54,520 | — | — |
| 2006-03-10 | $94.88 | $113.47 | 24,320 | — | — |
| 2006-03-09 | $94.10 | $112.55 | 30,520 | — | — |
| 2006-03-08 | $94.50 | $113.02 | 58,320 | — | — |
| 2006-03-07 | $95.75 | $114.52 | 38,000 | — | — |
| 2006-03-06 | $97.15 | $116.19 | 58,960 | — | — |
| 2006-03-03 | $96.55 | $115.48 | 66,000 | — | — |
| 2006-03-02 | $95.00 | $113.62 | 209,880 | — | — |
| 2006-03-01 | $92.10 | $110.15 | 94,800 | — | — |
| 2006-02-28 | $89.88 | $107.49 | 40,080 | — | — |
| 2006-02-27 | $90.35 | $108.06 | 32,840 | — | — |
| 2006-02-24 | $89.82 | $107.43 | 34,800 | — | — |
| 2006-02-23 | $90.93 | $108.75 | 44,720 | — | — |
| 2006-02-22 | $90.70 | $108.48 | 19,720 | — | — |
| 2006-02-21 | $90.55 | $108.30 | 34,240 | — | — |
| 2006-02-17 | $89.68 | $107.25 | 72,080 | — | — |
| 2006-02-16 | $90.47 | $108.21 | 28,000 | — | — |
| 2006-02-15 | $90.88 | $108.69 | 37,320 | — | — |
| 2006-02-14 | $91.32 | $109.23 | 40,000 | — | — |
| 2006-02-13 | $91.07 | $108.93 | 31,320 | — | — |
| 2006-02-10 | $90.32 | $108.03 | 45,240 | — | — |
| 2006-02-09 | $90.88 | $108.69 | 13,720 | — | — |
| 2006-02-08 | $90.97 | $108.81 | 34,160 | — | — |
| 2006-02-07 | $90.47 | $108.21 | 45,440 | — | — |
| 2006-02-06 | $90.90 | $108.72 | 35,800 | — | — |
| 2006-02-03 | $90.75 | $108.54 | 23,520 | — | — |
| 2006-02-02 | $90.90 | $108.72 | 38,880 | — | — |
| 2006-02-01 | $91.70 | $109.68 | 22,080 | — | — |
| 2006-01-31 | $92.25 | $110.33 | 47,000 | — | — |
| 2006-01-30 | $92.32 | $110.42 | 41,320 | — | — |
| 2006-01-27 | $91.63 | $109.59 | 42,480 | — | — |
| 2006-01-26 | $91.82 | $109.83 | 40,560 | — | — |
| 2006-01-25 | $90.97 | $108.81 | 42,040 | — | — |
| 2006-01-24 | $91.85 | $109.86 | 70,400 | — | — |
| 2006-01-23 | $89.82 | $107.43 | 45,360 | — | — |
| 2006-01-20 | $89.80 | $107.40 | 51,560 | — | — |
| 2006-01-19 | $89.80 | $107.40 | 42,120 | — | — |
| 2006-01-18 | $89.45 | $106.98 | 47,400 | — | — |
| 2006-01-17 | $90.20 | $107.88 | 58,800 | — | — |
| 2006-01-13 | $89.00 | $106.45 | 54,400 | — | — |
| 2006-01-12 | $88.28 | $105.58 | 68,640 | — | — |
| 2006-01-11 | $90.45 | $108.18 | 48,120 | — | — |
| 2006-01-10 | $90.63 | $108.39 | 66,720 | — | — |
| 2006-01-09 | $91.55 | $109.50 | 36,040 | — | — |
| 2006-01-06 | $92.63 | $110.78 | 32,320 | — | — |
| 2006-01-05 | $93.68 | $112.04 | 54,880 | — | — |
| 2006-01-04 | $95.60 | $114.34 | 56,920 | — | — |
| 2006-01-03 | $93.35 | $111.65 | 60,080 | — | — |