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
- 1980-10-07 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 | $174.15 | $185.74 | 6,000 | — | — |
| 2006-12-28 | $172.80 | $184.30 | 3,120 | — | — |
| 2006-12-27 | $174.60 | $186.22 | 5,500 | — | — |
| 2006-12-26 | $171.80 | $183.23 | 8,080 | — | — |
| 2006-12-22 | $165.10 | $176.09 | 6,060 | — | — |
| 2006-12-21 | $162.85 | $173.69 | 4,740 | — | — |
| 2006-12-20 | $162.00 | $172.78 | 4,060 | — | — |
| 2006-12-19 | $160.00 | $170.65 | 6,660 | — | — |
| 2006-12-18 | $158.45 | $168.99 | 7,300 | — | — |
| 2006-12-15 | $160.00 | $170.65 | 14,420 | — | — |
| 2006-12-14 | $158.75 | $169.31 | 7,560 | — | — |
| 2006-12-13 | $160.00 | $170.65 | 5,460 | — | — |
| 2006-12-12 | $156.75 | $167.18 | 13,460 | — | — |
| 2006-12-11 | $156.25 | $166.65 | 12,120 | — | — |
| 2006-12-08 | $157.40 | $167.87 | 11,880 | — | — |
| 2006-12-07 | $156.25 | $166.65 | 34,020 | — | — |
| 2006-12-06 | $154.85 | $165.15 | 2,540 | — | — |
| 2006-12-05 | $154.60 | $164.89 | 6,880 | — | — |
| 2006-12-04 | $154.70 | $164.99 | 7,580 | — | — |
| 2006-12-01 | $150.50 | $160.51 | 10,720 | — | — |
| 2006-11-30 | $154.25 | $164.51 | 3,220 | — | — |
| 2006-11-29 | $155.00 | $165.31 | 6,100 | — | — |
| 2006-11-28 | $155.00 | $165.31 | 7,580 | — | — |
| 2006-11-27 | $159.95 | $170.59 | 13,840 | — | — |
| 2006-11-24 | $154.20 | $164.46 | 1,760 | — | — |
| 2006-11-22 | $153.95 | $164.19 | 1,880 | — | — |
| 2006-11-21 | $152.90 | $163.07 | 2,900 | — | — |
| 2006-11-20 | $152.85 | $163.02 | 2,500 | — | — |
| 2006-11-17 | $155.15 | $165.47 | 4,280 | — | — |
| 2006-11-16 | $154.45 | $164.73 | 4,240 | — | — |
| 2006-11-15 | $155.00 | $165.31 | 13,220 | — | — |
| 2006-11-14 | $152.55 | $162.70 | 2,960 | — | — |
| 2006-11-13 | $146.25 | $155.98 | 4,860 | — | — |
| 2006-11-10 | $144.80 | $154.44 | 7,660 | — | — |
| 2006-11-09 | $142.90 | $152.41 | 7,020 | — | — |
| 2006-11-08 | $147.70 | $157.53 | 4,260 | — | — |
| 2006-11-07 | $146.35 | $156.09 | 3,420 | — | — |
| 2006-11-06 | $148.30 | $158.17 | 3,600 | — | — |
| 2006-11-03 | $151.40 | $161.47 | 4,020 | — | — |
| 2006-11-02 | $153.40 | $163.61 | 4,520 | — | — |
| 2006-11-01 | $160.00 | $170.65 | 16,720 | — | — |
| 2006-10-31 | $159.55 | $170.17 | 23,720 | — | — |
| 2006-10-30 | $154.00 | $164.25 | 5,500 | — | — |
| 2006-10-27 | $150.10 | $160.09 | 7,360 | — | — |
| 2006-10-26 | $152.15 | $162.27 | 5,160 | — | — |
| 2006-10-25 | $149.25 | $159.18 | 3,720 | — | — |
| 2006-10-24 | $150.00 | $159.98 | 7,220 | — | — |
| 2006-10-23 | $150.00 | $159.98 | 11,300 | — | — |
| 2006-10-20 | $145.50 | $155.18 | 8,180 | — | — |
| 2006-10-19 | $147.90 | $157.74 | 5,920 | — | — |
| 2006-10-18 | $148.00 | $157.85 | 7,920 | — | — |
| 2006-10-17 | $150.75 | $160.78 | 10,900 | — | — |
| 2006-10-16 | $152.65 | $162.81 | 12,160 | — | — |
| 2006-10-13 | $152.25 | $162.38 | 11,000 | — | — |
| 2006-10-12 | $154.30 | $164.57 | 13,460 | — | — |
| 2006-10-11 | $148.20 | $158.06 | 13,320 | — | — |
| 2006-10-10 | $143.85 | $153.42 | 7,860 | — | — |
| 2006-10-09 | $139.20 | $148.46 | 10,180 | — | — |
| 2006-10-06 | $137.20 | $146.33 | 6,960 | — | — |
| 2006-10-05 | $138.30 | $147.50 | 17,980 | — | — |
| 2006-10-04 | $124.50 | $132.78 | 7,780 | — | — |
| 2006-10-03 | $123.95 | $132.20 | 2,700 | — | — |
| 2006-10-02 | $124.10 | $132.36 | 2,640 | — | — |
| 2006-09-29 | $125.30 | $133.64 | 2,060 | — | — |
| 2006-09-28 | $126.30 | $134.70 | 1,660 | — | — |
| 2006-09-27 | $125.15 | $133.48 | 2,540 | — | — |
| 2006-09-26 | $124.50 | $132.78 | 3,280 | — | — |
| 2006-09-25 | $124.30 | $132.57 | 4,760 | — | — |
| 2006-09-22 | $123.00 | $131.18 | 4,520 | — | — |
| 2006-09-21 | $122.75 | $130.92 | 3,920 | — | — |
| 2006-09-20 | $124.55 | $132.84 | 4,300 | — | — |
| 2006-09-19 | $123.90 | $132.14 | 4,660 | — | — |
| 2006-09-18 | $124.70 | $133.00 | 7,680 | — | — |
| 2006-09-15 | $124.70 | $133.00 | 8,460 | — | — |
| 2006-09-14 | $122.60 | $130.76 | 3,840 | — | — |
| 2006-09-13 | $125.75 | $134.12 | 3,260 | — | — |
| 2006-09-12 | $123.05 | $131.24 | 4,500 | — | — |
| 2006-09-11 | $119.95 | $127.93 | 6,640 | — | — |
| 2006-09-08 | $121.35 | $129.42 | 9,360 | — | — |
| 2006-09-07 | $120.10 | $128.09 | 4,240 | — | — |
| 2006-09-06 | $123.00 | $131.18 | 5,100 | — | — |
| 2006-09-05 | $124.25 | $132.52 | 8,560 | — | — |
| 2006-09-01 | $121.00 | $129.05 | 10,060 | — | — |
| 2006-08-31 | $120.10 | $128.09 | 5,560 | — | — |
| 2006-08-30 | $121.70 | $129.80 | 7,640 | — | — |
| 2006-08-29 | $125.00 | $133.32 | 8,120 | — | — |
| 2006-08-28 | $124.50 | $132.78 | 3,540 | — | — |
| 2006-08-25 | $125.00 | $133.32 | 6,320 | — | — |
| 2006-08-24 | $125.00 | $133.32 | 15,980 | — | — |
| 2006-08-23 | $129.35 | $137.96 | 6,020 | — | — |
| 2006-08-22 | $128.05 | $136.57 | 31,620 | — | — |
| 2006-08-21 | $127.20 | $135.66 | 15,060 | — | — |
| 2006-08-18 | $123.35 | $131.56 | 7,360 | — | — |
| 2006-08-17 | $126.25 | $134.65 | 10,820 | — | — |
| 2006-08-16 | $128.95 | $137.53 | 13,240 | — | — |
| 2006-08-15 | $127.45 | $135.93 | 12,820 | — | — |
| 2006-08-14 | $126.40 | $134.81 | 25,540 | — | — |
| 2006-08-11 | $125.45 | $133.80 | 6,160 | — | — |
| 2006-08-10 | $125.65 | $134.01 | 10,500 | — | — |
| 2006-08-09 | $125.55 | $133.90 | 10,780 | — | — |
| 2006-08-08 | $123.10 | $131.29 | 17,600 | — | — |
| 2006-08-07 | $119.10 | $127.02 | 18,340 | — | — |
| 2006-08-04 | $125.35 | $133.69 | 7,100 | — | — |
| 2006-08-03 | $123.00 | $131.18 | 2,680 | — | — |
| 2006-08-02 | $121.40 | $129.48 | 8,340 | — | — |
| 2006-08-01 | $125.55 | $133.90 | 8,060 | — | — |
| 2006-07-31 | $123.60 | $131.82 | 7,640 | — | — |
| 2006-07-28 | $123.10 | $131.29 | 7,900 | — | — |
| 2006-07-27 | $124.60 | $132.89 | 6,140 | — | — |
| 2006-07-26 | $123.80 | $132.04 | 9,420 | — | — |
| 2006-07-25 | $127.50 | $135.98 | 12,440 | — | — |
| 2006-07-24 | $132.50 | $141.32 | 8,640 | — | — |
| 2006-07-21 | $129.70 | $138.33 | 11,260 | — | — |
| 2006-07-20 | $128.75 | $137.32 | 7,700 | — | — |
| 2006-07-19 | $129.75 | $138.38 | 5,160 | — | — |
| 2006-07-18 | $125.00 | $133.32 | 8,220 | — | — |
| 2006-07-17 | $124.45 | $132.73 | 6,860 | — | — |
| 2006-07-14 | $125.50 | $133.85 | 9,920 | — | — |
| 2006-07-13 | $122.95 | $131.13 | 9,340 | — | — |
| 2006-07-12 | $124.50 | $132.78 | 6,440 | — | — |
| 2006-07-11 | $127.95 | $136.46 | 9,720 | — | — |
| 2006-07-10 | $128.00 | $136.52 | 10,960 | — | — |
| 2006-07-07 | $127.55 | $136.04 | 10,480 | — | — |
| 2006-07-06 | $129.70 | $138.33 | 15,720 | — | — |
| 2006-07-05 | $123.10 | $131.29 | 11,080 | — | — |
| 2006-07-03 | $127.50 | $135.98 | 9,340 | — | — |
| 2006-06-30 | $125.25 | $133.58 | 61,840 | — | — |
| 2006-06-29 | $131.35 | $140.09 | 10,480 | — | — |
| 2006-06-28 | $132.50 | $141.32 | 24,180 | — | — |
| 2006-06-27 | $131.90 | $140.68 | 8,720 | — | — |
| 2006-06-26 | $135.45 | $144.46 | 7,320 | — | — |
| 2006-06-23 | $138.50 | $147.72 | 5,880 | — | — |
| 2006-06-22 | $139.00 | $148.25 | 17,920 | — | — |
| 2006-06-21 | $137.80 | $146.97 | 11,780 | — | — |
| 2006-06-20 | $136.15 | $145.21 | 40,200 | — | — |
| 2006-06-19 | $134.70 | $143.66 | 14,200 | — | — |
| 2006-06-16 | $137.15 | $146.28 | 32,480 | — | — |
| 2006-06-15 | $140.75 | $150.12 | 31,380 | — | — |
| 2006-06-14 | $135.05 | $144.04 | 62,900 | — | — |
| 2006-06-13 | $149.75 | $159.71 | 23,200 | — | — |
| 2006-06-12 | $160.00 | $170.65 | 64,880 | — | — |
| 2006-06-09 | $159.00 | $169.58 | 17,060 | — | — |
| 2006-06-08 | $156.00 | $166.38 | 17,980 | — | — |
| 2006-06-07 | $158.60 | $169.15 | 22,900 | — | — |
| 2006-06-06 | $159.55 | $170.17 | 38,840 | — | — |
| 2006-06-05 | $158.00 | $168.51 | 25,460 | — | — |
| 2006-06-02 | $154.75 | $165.05 | 10,740 | — | — |
| 2006-06-01 | $158.25 | $168.78 | 35,040 | — | — |
| 2006-05-31 | $157.25 | $167.71 | 3,260 | — | — |
| 2006-05-30 | $156.00 | $166.38 | 21,660 | — | — |
| 2006-05-26 | $154.65 | $164.94 | 9,580 | — | — |
| 2006-05-25 | $147.25 | $157.05 | 25,540 | — | — |
| 2006-05-24 | $144.25 | $153.85 | 7,780 | — | — |
| 2006-05-23 | $145.25 | $154.91 | 15,180 | — | — |
| 2006-05-22 | $145.50 | $155.18 | 11,620 | — | — |
| 2006-05-19 | $154.60 | $164.89 | 17,860 | — | — |
| 2006-05-18 | $142.00 | $151.45 | 21,620 | — | — |
| 2006-05-17 | $133.00 | $141.85 | 87,820 | — | — |
| 2006-05-16 | $135.00 | $143.98 | 8,320 | — | — |
| 2006-05-15 | $139.25 | $148.52 | 15,060 | — | — |
| 2006-05-12 | $142.95 | $152.46 | 13,840 | — | — |
| 2006-05-11 | $146.95 | $156.73 | 11,140 | — | — |
| 2006-05-10 | $151.40 | $161.47 | 15,360 | — | — |
| 2006-05-09 | $147.00 | $156.78 | 3,620 | — | — |
| 2006-05-08 | $145.80 | $155.50 | 8,700 | — | — |
| 2006-05-05 | $147.35 | $157.15 | 16,340 | — | — |
| 2006-05-04 | $148.40 | $158.27 | 7,180 | — | — |
| 2006-05-03 | $150.00 | $159.98 | 3,720 | — | — |
| 2006-05-02 | $150.65 | $160.67 | 8,200 | — | — |
| 2006-05-01 | $154.75 | $165.05 | 5,660 | — | — |
| 2006-04-28 | $157.00 | $167.45 | 14,780 | — | — |
| 2006-04-27 | $165.40 | $176.41 | 9,200 | — | — |
| 2006-04-26 | $164.50 | $175.45 | 7,080 | — | — |
| 2006-04-25 | $161.50 | $172.25 | 6,600 | — | — |
| 2006-04-24 | $161.60 | $172.35 | 6,560 | — | — |
| 2006-04-21 | $164.90 | $175.87 | 14,020 | — | — |
| 2006-04-20 | $161.45 | $172.19 | 5,920 | — | — |
| 2006-04-19 | $160.50 | $171.18 | 12,520 | — | — |
| 2006-04-18 | $162.05 | $172.83 | 11,780 | — | — |
| 2006-04-17 | $158.75 | $169.31 | 7,580 | — | — |
| 2006-04-13 | $157.75 | $168.25 | 16,140 | — | — |
| 2006-04-12 | $159.70 | $170.33 | 17,100 | — | — |
| 2006-04-11 | $164.30 | $175.23 | 10,280 | — | — |
| 2006-04-10 | $168.70 | $179.93 | 14,300 | — | — |
| 2006-04-07 | $170.00 | $181.31 | 37,520 | — | — |
| 2006-04-06 | $167.95 | $179.13 | 49,840 | — | — |
| 2006-04-05 | $172.85 | $184.35 | 21,820 | — | — |
| 2006-04-04 | $170.70 | $182.06 | 33,340 | — | — |
| 2006-04-03 | $168.65 | $179.87 | 10,100 | — | — |
| 2006-03-31 | $166.30 | $177.37 | 5,780 | — | — |
| 2006-03-30 | $166.15 | $177.21 | 6,360 | — | — |
| 2006-03-29 | $166.75 | $177.85 | 10,780 | — | — |
| 2006-03-28 | $167.75 | $178.91 | 36,080 | — | — |
| 2006-03-27 | $162.40 | $173.21 | 26,640 | — | — |
| 2006-03-24 | $161.25 | $171.98 | 7,700 | — | — |
| 2006-03-23 | $165.20 | $176.19 | 4,240 | — | — |
| 2006-03-22 | $162.90 | $173.74 | 10,040 | — | — |
| 2006-03-21 | $159.30 | $169.90 | 10,760 | — | — |
| 2006-03-20 | $155.50 | $165.85 | 10,940 | — | — |
| 2006-03-17 | $156.35 | $166.75 | 10,400 | — | — |
| 2006-03-16 | $154.20 | $164.46 | 4,120 | — | — |
| 2006-03-15 | $154.95 | $165.26 | 9,020 | — | — |
| 2006-03-14 | $152.55 | $162.70 | 7,300 | — | — |
| 2006-03-13 | $150.85 | $160.89 | 18,140 | — | — |
| 2006-03-10 | $159.70 | $170.33 | 16,060 | — | — |
| 2006-03-09 | $160.90 | $171.61 | 9,660 | — | — |
| 2006-03-08 | $156.50 | $166.91 | 4,840 | — | — |
| 2006-03-07 | $158.40 | $168.94 | 9,780 | — | — |
| 2006-03-06 | $161.85 | $172.62 | 11,680 | — | — |
| 2006-03-03 | $164.50 | $175.45 | 29,720 | — | — |
| 2006-03-02 | $160.05 | $170.70 | 45,540 | — | — |
| 2006-03-01 | $149.30 | $159.23 | 55,660 | — | — |
| 2006-02-28 | $148.00 | $157.85 | 5,260 | — | — |
| 2006-02-27 | $150.40 | $160.41 | 2,800 | — | — |
| 2006-02-24 | $149.85 | $159.82 | 3,320 | — | — |
| 2006-02-23 | $150.20 | $160.19 | 8,460 | — | — |
| 2006-02-22 | $150.00 | $159.98 | 8,500 | — | — |
| 2006-02-21 | $145.85 | $155.55 | 11,580 | — | — |
| 2006-02-17 | $153.25 | $163.45 | 3,260 | — | — |
| 2006-02-16 | $153.25 | $163.45 | 2,140 | — | — |
| 2006-02-15 | $152.95 | $163.13 | 8,980 | — | — |
| 2006-02-14 | $150.00 | $159.98 | 6,540 | — | — |
| 2006-02-13 | $151.50 | $161.58 | 11,540 | — | — |
| 2006-02-10 | $153.00 | $163.18 | 6,260 | — | — |
| 2006-02-09 | $153.25 | $163.45 | 23,280 | — | — |
| 2006-02-08 | $153.50 | $163.71 | 32,500 | — | — |
| 2006-02-07 | $153.25 | $163.45 | 11,920 | — | — |
| 2006-02-06 | $151.25 | $161.31 | 5,420 | — | — |
| 2006-02-03 | $148.65 | $158.54 | 11,380 | — | — |
| 2006-02-02 | $149.25 | $159.18 | 9,020 | — | — |
| 2006-02-01 | $150.50 | $160.51 | 23,640 | — | — |
| 2006-01-31 | $151.00 | $161.05 | 38,100 | — | — |
| 2006-01-30 | $148.00 | $157.85 | 22,520 | — | — |
| 2006-01-27 | $141.00 | $150.38 | 5,320 | — | — |
| 2006-01-26 | $139.50 | $148.78 | 7,840 | — | — |
| 2006-01-25 | $138.50 | $147.72 | 13,100 | — | — |
| 2006-01-24 | $138.05 | $147.24 | 10,660 | — | — |
| 2006-01-23 | $137.10 | $146.22 | 18,320 | — | — |
| 2006-01-20 | $135.25 | $144.25 | 8,880 | — | — |
| 2006-01-19 | $135.00 | $143.98 | 8,800 | — | — |
| 2006-01-18 | $133.70 | $142.60 | 17,860 | — | — |
| 2006-01-17 | $132.75 | $141.58 | 26,540 | — | — |
| 2006-01-13 | $130.50 | $139.18 | 30,480 | — | — |
| 2006-01-12 | $122.35 | $130.49 | 63,840 | — | — |
| 2006-01-11 | $120.00 | $127.98 | 4,440 | — | — |
| 2006-01-10 | $123.25 | $131.45 | 7,000 | — | — |
| 2006-01-09 | $123.20 | $131.40 | 8,840 | — | — |
| 2006-01-06 | $123.50 | $131.72 | 10,340 | — | — |
| 2006-01-05 | $126.50 | $134.92 | 25,620 | — | — |
| 2006-01-04 | $110.95 | $118.33 | 6,820 | — | — |
| 2006-01-03 | $106.20 | $113.27 | 5,140 | — | — |