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
- 2004-02-25 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 | $139.16 | $163.91 | 12,925 | — | — |
| 2006-12-28 | $138.12 | $162.69 | 11,200 | — | — |
| 2006-12-27 | $139.08 | $163.82 | 13,225 | — | — |
| 2006-12-26 | $136.52 | $160.80 | 10,750 | — | — |
| 2006-12-22 | $138.00 | $162.55 | 8,575 | — | — |
| 2006-12-21 | $138.12 | $162.69 | 21,400 | — | — |
| 2006-12-20 | $138.76 | $163.44 | 29,400 | — | — |
| 2006-12-19 | $135.44 | $159.53 | 31,250 | — | — |
| 2006-12-18 | $133.92 | $157.74 | 43,925 | — | — |
| 2006-12-15 | $137.44 | $161.89 | 50,625 | — | — |
| 2006-12-14 | $138.00 | $162.55 | 95,500 | — | — |
| 2006-12-13 | $140.64 | $165.66 | 33,025 | — | — |
| 2006-12-12 | $143.20 | $168.67 | 22,950 | — | — |
| 2006-12-11 | $142.48 | $167.82 | 25,325 | — | — |
| 2006-12-08 | $140.00 | $164.90 | 12,300 | — | — |
| 2006-12-07 | $139.72 | $164.57 | 9,200 | — | — |
| 2006-12-06 | $140.96 | $166.03 | 13,525 | — | — |
| 2006-12-05 | $140.08 | $165.00 | 8,375 | — | — |
| 2006-12-04 | $142.36 | $167.68 | 21,100 | — | — |
| 2006-12-01 | $145.24 | $171.08 | 8,375 | — | — |
| 2006-11-30 | $144.52 | $170.23 | 18,550 | — | — |
| 2006-11-29 | $142.00 | $167.26 | 17,275 | — | — |
| 2006-11-28 | $138.80 | $163.49 | 10,875 | — | — |
| 2006-11-27 | $137.08 | $161.46 | 17,450 | — | — |
| 2006-11-24 | $136.96 | $161.32 | 2,550 | — | — |
| 2006-11-22 | $139.08 | $163.82 | 9,650 | — | — |
| 2006-11-21 | $138.16 | $162.74 | 9,800 | — | — |
| 2006-11-20 | $139.40 | $161.70 | 14,325 | — | — |
| 2006-11-17 | $137.16 | $159.10 | 16,900 | — | — |
| 2006-11-16 | $134.28 | $155.76 | 9,575 | — | — |
| 2006-11-15 | $134.12 | $155.58 | 13,500 | — | — |
| 2006-11-14 | $132.16 | $153.30 | 11,675 | — | — |
| 2006-11-13 | $131.08 | $152.05 | 7,125 | — | — |
| 2006-11-10 | $131.24 | $152.23 | 7,950 | — | — |
| 2006-11-09 | $130.96 | $151.91 | 6,175 | — | — |
| 2006-11-08 | $129.96 | $150.75 | 11,875 | — | — |
| 2006-11-07 | $130.76 | $151.68 | 7,400 | — | — |
| 2006-11-06 | $129.56 | $150.29 | 7,725 | — | — |
| 2006-11-03 | $128.80 | $149.40 | 5,375 | — | — |
| 2006-11-02 | $127.40 | $147.78 | 15,200 | — | — |
| 2006-11-01 | $128.84 | $149.45 | 7,525 | — | — |
| 2006-10-31 | $130.64 | $151.54 | 6,850 | — | — |
| 2006-10-30 | $129.36 | $150.05 | 8,850 | — | — |
| 2006-10-27 | $130.68 | $151.58 | 6,375 | — | — |
| 2006-10-26 | $129.92 | $150.70 | 9,550 | — | — |
| 2006-10-25 | $129.04 | $149.68 | 6,825 | — | — |
| 2006-10-24 | $129.44 | $150.15 | 6,325 | — | — |
| 2006-10-23 | $128.96 | $149.59 | 7,825 | — | — |
| 2006-10-20 | $129.20 | $149.87 | 7,800 | — | — |
| 2006-10-19 | $129.60 | $150.33 | 9,875 | — | — |
| 2006-10-18 | $129.56 | $150.29 | 9,950 | — | — |
| 2006-10-17 | $129.48 | $150.19 | 10,800 | — | — |
| 2006-10-16 | $128.88 | $149.50 | 10,975 | — | — |
| 2006-10-13 | $128.88 | $149.50 | 13,750 | — | — |
| 2006-10-12 | $131.20 | $152.19 | 19,550 | — | — |
| 2006-10-11 | $130.88 | $151.82 | 12,400 | — | — |
| 2006-10-10 | $130.68 | $151.58 | 14,175 | — | — |
| 2006-10-09 | $128.76 | $149.36 | 13,350 | — | — |
| 2006-10-06 | $127.80 | $148.24 | 8,700 | — | — |
| 2006-10-05 | $127.44 | $147.83 | 10,750 | — | — |
| 2006-10-04 | $124.56 | $144.49 | 12,500 | — | — |
| 2006-10-03 | $125.16 | $145.18 | 10,550 | — | — |
| 2006-10-02 | $127.20 | $147.55 | 6,350 | — | — |
| 2006-09-29 | $126.40 | $146.62 | 6,850 | — | — |
| 2006-09-28 | $125.52 | $145.60 | 11,675 | — | — |
| 2006-09-27 | $124.68 | $144.63 | 12,625 | — | — |
| 2006-09-26 | $124.88 | $144.86 | 10,850 | — | — |
| 2006-09-25 | $125.12 | $145.14 | 17,125 | — | — |
| 2006-09-22 | $125.04 | $145.04 | 6,950 | — | — |
| 2006-09-21 | $124.68 | $144.63 | 14,050 | — | — |
| 2006-09-20 | $124.12 | $143.98 | 11,800 | — | — |
| 2006-09-19 | $124.00 | $143.84 | 13,700 | — | — |
| 2006-09-18 | $124.00 | $143.84 | 10,550 | — | — |
| 2006-09-15 | $124.04 | $143.88 | 11,600 | — | — |
| 2006-09-14 | $123.24 | $142.95 | 14,075 | — | — |
| 2006-09-13 | $123.56 | $143.33 | 18,400 | — | — |
| 2006-09-12 | $122.80 | $142.44 | 12,175 | — | — |
| 2006-09-11 | $121.96 | $141.47 | 14,450 | — | — |
| 2006-09-08 | $123.00 | $142.68 | 24,575 | — | — |
| 2006-09-07 | $122.12 | $141.66 | 15,650 | — | — |
| 2006-09-06 | $122.68 | $142.31 | 10,300 | — | — |
| 2006-09-05 | $124.00 | $143.84 | 16,500 | — | — |
| 2006-09-01 | $123.96 | $143.79 | 10,525 | — | — |
| 2006-08-31 | $122.48 | $142.07 | 13,000 | — | — |
| 2006-08-30 | $122.00 | $141.52 | 13,675 | — | — |
| 2006-08-29 | $122.00 | $141.52 | 13,875 | — | — |
| 2006-08-28 | $121.60 | $141.05 | 21,450 | — | — |
| 2006-08-25 | $121.60 | $141.05 | 17,700 | — | — |
| 2006-08-24 | $120.00 | $139.20 | 15,275 | — | — |
| 2006-08-23 | $120.20 | $139.43 | 17,150 | — | — |
| 2006-08-22 | $120.16 | $139.38 | 33,575 | — | — |
| 2006-08-21 | $117.60 | $136.41 | 10,925 | — | — |
| 2006-08-18 | $116.40 | $135.02 | 9,750 | — | — |
| 2006-08-17 | $118.64 | $135.25 | 11,425 | — | — |
| 2006-08-16 | $118.40 | $134.98 | 14,825 | — | — |
| 2006-08-15 | $119.08 | $135.75 | 12,550 | — | — |
| 2006-08-14 | $118.76 | $135.39 | 8,825 | — | — |
| 2006-08-11 | $118.88 | $135.53 | 12,200 | — | — |
| 2006-08-10 | $118.44 | $135.02 | 25,575 | — | — |
| 2006-08-09 | $118.80 | $135.43 | 126,825 | — | — |
| 2006-08-08 | $119.40 | $136.12 | 39,250 | — | — |
| 2006-08-07 | $122.40 | $139.54 | 8,325 | — | — |
| 2006-08-04 | $122.80 | $139.99 | 7,600 | — | — |
| 2006-08-03 | $121.20 | $138.17 | 5,800 | — | — |
| 2006-08-02 | $120.56 | $137.44 | 6,400 | — | — |
| 2006-08-01 | $121.56 | $138.58 | 5,775 | — | — |
| 2006-07-31 | $121.88 | $138.95 | 5,325 | — | — |
| 2006-07-28 | $121.52 | $138.54 | 4,100 | — | — |
| 2006-07-27 | $120.68 | $137.58 | 6,200 | — | — |
| 2006-07-26 | $121.64 | $138.67 | 10,800 | — | — |
| 2006-07-25 | $119.44 | $136.16 | 8,300 | — | — |
| 2006-07-24 | $117.88 | $134.39 | 5,775 | — | — |
| 2006-07-21 | $117.20 | $133.61 | 7,750 | — | — |
| 2006-07-20 | $115.40 | $131.56 | 6,975 | — | — |
| 2006-07-19 | $114.00 | $129.96 | 15,950 | — | — |
| 2006-07-18 | $114.84 | $130.92 | 6,000 | — | — |
| 2006-07-17 | $114.20 | $130.19 | 3,125 | — | — |
| 2006-07-14 | $115.20 | $131.33 | 3,400 | — | — |
| 2006-07-13 | $115.84 | $132.06 | 13,650 | — | — |
| 2006-07-12 | $113.36 | $129.23 | 3,525 | — | — |
| 2006-07-11 | $113.52 | $129.42 | 10,675 | — | — |
| 2006-07-10 | $112.32 | $128.05 | 6,825 | — | — |
| 2006-07-07 | $112.24 | $127.96 | 6,850 | — | — |
| 2006-07-06 | $112.28 | $128.00 | 5,150 | — | — |
| 2006-07-05 | $114.20 | $130.19 | 4,050 | — | — |
| 2006-07-03 | $114.60 | $130.65 | 2,675 | — | — |
| 2006-06-30 | $114.68 | $130.74 | 8,200 | — | — |
| 2006-06-29 | $113.60 | $129.51 | 7,575 | — | — |
| 2006-06-28 | $112.60 | $128.37 | 7,225 | — | — |
| 2006-06-27 | $111.48 | $127.09 | 4,350 | — | — |
| 2006-06-26 | $111.40 | $127.00 | 1,775 | — | — |
| 2006-06-23 | $112.44 | $128.18 | 3,975 | — | — |
| 2006-06-22 | $112.00 | $127.68 | 4,250 | — | — |
| 2006-06-21 | $112.76 | $128.55 | 4,800 | — | — |
| 2006-06-20 | $113.96 | $129.92 | 5,175 | — | — |
| 2006-06-19 | $113.64 | $129.55 | 2,525 | — | — |
| 2006-06-16 | $113.00 | $128.82 | 3,650 | — | — |
| 2006-06-15 | $112.28 | $128.00 | 11,075 | — | — |
| 2006-06-14 | $112.00 | $127.68 | 3,300 | — | — |
| 2006-06-13 | $113.24 | $129.10 | 4,300 | — | — |
| 2006-06-12 | $114.80 | $130.87 | 6,075 | — | — |
| 2006-06-09 | $118.16 | $134.71 | 8,675 | — | — |
| 2006-06-08 | $118.00 | $134.52 | 6,450 | — | — |
| 2006-06-07 | $119.80 | $136.57 | 6,575 | — | — |
| 2006-06-06 | $120.04 | $136.85 | 8,750 | — | — |
| 2006-06-05 | $118.44 | $135.02 | 6,150 | — | — |
| 2006-06-02 | $117.40 | $133.84 | 7,200 | — | — |
| 2006-06-01 | $115.28 | $131.42 | 4,650 | — | — |
| 2006-05-31 | $115.00 | $131.10 | 7,200 | — | — |
| 2006-05-30 | $117.04 | $133.43 | 6,225 | — | — |
| 2006-05-26 | $114.48 | $130.51 | 3,800 | — | — |
| 2006-05-25 | $114.40 | $130.42 | 3,700 | — | — |
| 2006-05-24 | $115.56 | $131.74 | 5,625 | — | — |
| 2006-05-23 | $116.52 | $132.84 | 5,900 | — | — |
| 2006-05-22 | $114.08 | $130.05 | 7,375 | — | — |
| 2006-05-19 | $117.60 | $134.07 | 4,775 | — | — |
| 2006-05-18 | $119.56 | $134.02 | 8,825 | — | — |
| 2006-05-17 | $117.40 | $131.60 | 3,800 | — | — |
| 2006-05-16 | $117.20 | $131.38 | 6,200 | — | — |
| 2006-05-15 | $117.60 | $131.82 | 4,675 | — | — |
| 2006-05-12 | $117.00 | $131.15 | 4,300 | — | — |
| 2006-05-11 | $117.24 | $131.42 | 6,000 | — | — |
| 2006-05-10 | $117.20 | $131.38 | 5,375 | — | — |
| 2006-05-09 | $118.40 | $132.72 | 5,550 | — | — |
| 2006-05-08 | $116.64 | $130.75 | 4,100 | — | — |
| 2006-05-05 | $116.04 | $130.08 | 3,300 | — | — |
| 2006-05-04 | $116.72 | $130.84 | 3,550 | — | — |
| 2006-05-03 | $116.52 | $130.61 | 6,675 | — | — |
| 2006-05-02 | $116.48 | $130.57 | 4,850 | — | — |
| 2006-05-01 | $115.52 | $129.49 | 5,375 | — | — |
| 2006-04-28 | $115.80 | $129.81 | 5,500 | — | — |
| 2006-04-27 | $112.12 | $125.68 | 4,600 | — | — |
| 2006-04-26 | $112.56 | $126.17 | 3,925 | — | — |
| 2006-04-25 | $113.20 | $126.89 | 3,375 | — | — |
| 2006-04-24 | $114.00 | $127.79 | 4,675 | — | — |
| 2006-04-21 | $115.32 | $129.27 | 4,950 | — | — |
| 2006-04-20 | $112.92 | $126.58 | 6,250 | — | — |
| 2006-04-19 | $111.80 | $125.32 | 8,275 | — | — |
| 2006-04-18 | $111.72 | $125.23 | 4,825 | — | — |
| 2006-04-17 | $110.24 | $123.57 | 4,300 | — | — |
| 2006-04-13 | $110.76 | $124.16 | 2,950 | — | — |
| 2006-04-12 | $110.48 | $123.84 | 3,250 | — | — |
| 2006-04-11 | $110.60 | $123.98 | 3,900 | — | — |
| 2006-04-10 | $111.80 | $125.32 | 5,150 | — | — |
| 2006-04-07 | $110.80 | $124.20 | 5,375 | — | — |
| 2006-04-06 | $111.40 | $124.87 | 6,100 | — | — |
| 2006-04-05 | $111.76 | $125.28 | 6,350 | — | — |
| 2006-04-04 | $111.56 | $125.05 | 11,175 | — | — |
| 2006-04-03 | $111.80 | $125.32 | 5,175 | — | — |
| 2006-03-31 | $111.64 | $125.14 | 16,175 | — | — |
| 2006-03-30 | $115.20 | $129.13 | 3,325 | — | — |
| 2006-03-29 | $116.00 | $130.03 | 6,500 | — | — |
| 2006-03-28 | $117.00 | $131.15 | 8,900 | — | — |
| 2006-03-27 | $116.96 | $131.11 | 7,475 | — | — |
| 2006-03-24 | $114.40 | $128.24 | 7,700 | — | — |
| 2006-03-23 | $115.60 | $129.58 | 3,775 | — | — |
| 2006-03-22 | $114.20 | $128.01 | 3,850 | — | — |
| 2006-03-21 | $115.24 | $129.18 | 4,575 | — | — |
| 2006-03-20 | $114.76 | $128.64 | 4,975 | — | — |
| 2006-03-17 | $114.00 | $127.79 | 4,400 | — | — |
| 2006-03-16 | $113.32 | $127.03 | 7,425 | — | — |
| 2006-03-15 | $112.40 | $126.00 | 5,900 | — | — |
| 2006-03-14 | $112.40 | $126.00 | 7,525 | — | — |
| 2006-03-13 | $114.64 | $128.51 | 4,900 | — | — |
| 2006-03-10 | $112.80 | $126.44 | 3,300 | — | — |
| 2006-03-09 | $113.20 | $126.89 | 3,650 | — | — |
| 2006-03-08 | $113.52 | $127.25 | 6,000 | — | — |
| 2006-03-07 | $115.92 | $129.94 | 11,675 | — | — |
| 2006-03-06 | $116.60 | $130.70 | 3,550 | — | — |
| 2006-03-03 | $116.52 | $130.61 | 3,550 | — | — |
| 2006-03-02 | $118.00 | $132.27 | 4,700 | — | — |
| 2006-03-01 | $118.32 | $132.63 | 3,575 | — | — |
| 2006-02-28 | $117.68 | $131.91 | 9,850 | — | — |
| 2006-02-27 | $116.60 | $130.70 | 7,250 | — | — |
| 2006-02-24 | $117.24 | $131.42 | 7,625 | — | — |
| 2006-02-23 | $117.00 | $131.15 | 7,700 | — | — |
| 2006-02-22 | $117.00 | $131.15 | 7,500 | — | — |
| 2006-02-21 | $117.92 | $132.18 | 10,675 | — | — |
| 2006-02-17 | $116.00 | $130.03 | 4,050 | — | — |
| 2006-02-16 | $115.68 | $129.67 | 10,900 | — | — |
| 2006-02-15 | $116.40 | $128.33 | 5,775 | — | — |
| 2006-02-14 | $115.12 | $126.92 | 7,625 | — | — |
| 2006-02-13 | $115.96 | $127.84 | 9,750 | — | — |
| 2006-02-10 | $113.40 | $125.02 | 3,950 | — | — |
| 2006-02-09 | $114.36 | $126.08 | 5,850 | — | — |
| 2006-02-08 | $116.60 | $128.55 | 3,200 | — | — |
| 2006-02-07 | $115.64 | $127.49 | 6,350 | — | — |
| 2006-02-06 | $114.04 | $125.72 | 5,125 | — | — |
| 2006-02-03 | $114.48 | $126.21 | 7,175 | — | — |
| 2006-02-02 | $116.64 | $128.59 | 5,425 | — | — |
| 2006-02-01 | $117.92 | $130.00 | 3,625 | — | — |
| 2006-01-31 | $116.00 | $127.89 | 2,950 | — | — |
| 2006-01-30 | $116.48 | $128.41 | 6,050 | — | — |
| 2006-01-27 | $115.88 | $127.75 | 3,975 | — | — |
| 2006-01-26 | $116.24 | $128.15 | 7,850 | — | — |
| 2006-01-25 | $118.40 | $130.53 | 11,575 | — | — |
| 2006-01-24 | $119.80 | $132.08 | 7,275 | — | — |
| 2006-01-23 | $119.76 | $132.03 | 3,575 | — | — |
| 2006-01-20 | $119.12 | $131.33 | 6,100 | — | — |
| 2006-01-19 | $118.28 | $130.40 | 5,025 | — | — |
| 2006-01-18 | $118.16 | $130.27 | 5,400 | — | — |
| 2006-01-17 | $118.00 | $130.09 | 7,300 | — | — |
| 2006-01-13 | $116.92 | $128.90 | 7,375 | — | — |
| 2006-01-12 | $117.00 | $128.99 | 5,050 | — | — |
| 2006-01-11 | $119.40 | $131.63 | 5,050 | — | — |
| 2006-01-10 | $119.36 | $131.59 | 6,975 | — | — |
| 2006-01-09 | $117.80 | $129.87 | 5,725 | — | — |
| 2006-01-06 | $118.12 | $130.22 | 4,200 | — | — |
| 2006-01-05 | $116.24 | $128.15 | 4,050 | — | — |
| 2006-01-04 | $118.20 | $130.31 | 23,225 | — | — |
| 2006-01-03 | $111.68 | $123.12 | 10,675 | — | — |