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
- 2002-03-21 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 | $156.72 | $164.91 | 16,643 | — | — |
| 2006-12-28 | $158.03 | $166.29 | 15,282 | — | — |
| 2006-12-27 | $160.16 | $168.54 | 17,365 | — | — |
| 2006-12-26 | $158.27 | $166.55 | 24,748 | — | — |
| 2006-12-22 | $155.80 | $163.94 | 10,043 | — | — |
| 2006-12-21 | $157.69 | $165.93 | 18,746 | — | — |
| 2006-12-20 | $157.83 | $166.09 | 25,531 | — | — |
| 2006-12-19 | $156.28 | $164.45 | 28,419 | — | — |
| 2006-12-18 | $151.53 | $159.45 | 15,983 | — | — |
| 2006-12-15 | $155.84 | $164.00 | 32,976 | — | — |
| 2006-12-14 | $156.38 | $164.56 | 12,436 | — | — |
| 2006-12-13 | $155.60 | $163.74 | 6,084 | — | — |
| 2006-12-12 | $154.54 | $162.21 | 9,095 | — | — |
| 2006-12-11 | $154.39 | $162.06 | 11,013 | — | — |
| 2006-12-08 | $153.18 | $160.78 | 11,013 | — | — |
| 2006-12-07 | $154.49 | $162.16 | 8,455 | — | — |
| 2006-12-06 | $155.99 | $163.74 | 18,045 | — | — |
| 2006-12-05 | $156.23 | $163.99 | 20,706 | — | — |
| 2006-12-04 | $158.27 | $166.13 | 24,067 | — | — |
| 2006-12-01 | $156.43 | $164.19 | 41,143 | — | — |
| 2006-11-30 | $161.37 | $169.39 | 21,489 | — | — |
| 2006-11-29 | $160.35 | $168.32 | 18,623 | — | — |
| 2006-11-28 | $154.44 | $162.11 | 12,456 | — | — |
| 2006-11-27 | $153.47 | $161.09 | 19,674 | — | — |
| 2006-11-24 | $156.67 | $164.45 | 2,104 | — | — |
| 2006-11-22 | $157.78 | $165.62 | 8,620 | — | — |
| 2006-11-21 | $159.92 | $167.86 | 15,880 | — | — |
| 2006-11-20 | $158.66 | $166.54 | 8,600 | — | — |
| 2006-11-17 | $157.49 | $165.31 | 9,384 | — | — |
| 2006-11-16 | $159.77 | $167.71 | 8,105 | — | — |
| 2006-11-15 | $158.03 | $165.87 | 22,232 | — | — |
| 2006-11-14 | $157.25 | $165.06 | 14,147 | — | — |
| 2006-11-13 | $153.95 | $161.60 | 17,158 | — | — |
| 2006-11-10 | $154.15 | $161.80 | 10,580 | — | — |
| 2006-11-09 | $151.14 | $158.65 | 12,333 | — | — |
| 2006-11-08 | $154.97 | $162.67 | 9,301 | — | — |
| 2006-11-07 | $153.23 | $160.84 | 20,520 | — | — |
| 2006-11-06 | $153.71 | $161.34 | 13,900 | — | — |
| 2006-11-03 | $149.59 | $157.02 | 15,591 | — | — |
| 2006-11-02 | $147.99 | $155.34 | 11,219 | — | — |
| 2006-11-01 | $147.55 | $154.88 | 20,128 | — | — |
| 2006-10-31 | $152.45 | $160.02 | 9,549 | — | — |
| 2006-10-30 | $154.49 | $162.16 | 11,900 | — | — |
| 2006-10-27 | $152.69 | $160.28 | 12,642 | — | — |
| 2006-10-26 | $155.26 | $162.97 | 24,088 | — | — |
| 2006-10-25 | $151.43 | $158.95 | 22,438 | — | — |
| 2006-10-24 | $148.47 | $155.85 | 70,325 | — | — |
| 2006-10-23 | $148.33 | $155.69 | 27,449 | — | — |
| 2006-10-20 | $148.09 | $155.44 | 12,745 | — | — |
| 2006-10-19 | $149.54 | $156.97 | 17,468 | — | — |
| 2006-10-18 | $149.35 | $156.76 | 25,201 | — | — |
| 2006-10-17 | $151.43 | $158.95 | 14,106 | — | — |
| 2006-10-16 | $155.17 | $162.87 | 15,921 | — | — |
| 2006-10-13 | $153.66 | $161.29 | 31,182 | — | — |
| 2006-10-12 | $149.54 | $156.97 | 18,087 | — | — |
| 2006-10-11 | $147.75 | $155.08 | 26,975 | — | — |
| 2006-10-10 | $147.50 | $154.83 | 13,219 | — | — |
| 2006-10-09 | $146.58 | $153.86 | 16,952 | — | — |
| 2006-10-06 | $145.61 | $152.84 | 17,839 | — | — |
| 2006-10-05 | $146.92 | $154.22 | 17,592 | — | — |
| 2006-10-04 | $145.47 | $152.69 | 30,151 | — | — |
| 2006-10-03 | $141.78 | $148.82 | 25,408 | — | — |
| 2006-10-02 | $142.99 | $150.10 | 13,549 | — | — |
| 2006-09-29 | $145.71 | $152.95 | 13,735 | — | — |
| 2006-09-28 | $147.50 | $154.83 | 13,529 | — | — |
| 2006-09-27 | $148.52 | $155.90 | 10,105 | — | — |
| 2006-09-26 | $147.50 | $154.83 | 13,570 | — | — |
| 2006-09-25 | $147.84 | $155.19 | 12,147 | — | — |
| 2006-09-22 | $144.84 | $152.03 | 16,478 | — | — |
| 2006-09-21 | $147.41 | $154.73 | 13,261 | — | — |
| 2006-09-20 | $148.47 | $155.85 | 17,406 | — | — |
| 2006-09-19 | $147.16 | $154.47 | 16,540 | — | — |
| 2006-09-18 | $148.47 | $155.85 | 9,115 | — | — |
| 2006-09-15 | $149.20 | $156.61 | 48,526 | — | — |
| 2006-09-14 | $148.57 | $155.95 | 11,157 | — | — |
| 2006-09-13 | $148.76 | $156.15 | 14,230 | — | — |
| 2006-09-12 | $148.86 | $155.85 | 28,295 | — | — |
| 2006-09-11 | $144.89 | $151.68 | 14,292 | — | — |
| 2006-09-08 | $145.13 | $151.94 | 40,751 | — | — |
| 2006-09-07 | $146.39 | $153.26 | 37,493 | — | — |
| 2006-09-06 | $149.35 | $156.36 | 12,312 | — | — |
| 2006-09-05 | $153.18 | $160.37 | 8,208 | — | — |
| 2006-09-01 | $152.69 | $159.86 | 7,692 | — | — |
| 2006-08-31 | $152.26 | $159.40 | 17,860 | — | — |
| 2006-08-30 | $153.71 | $160.92 | 18,767 | — | — |
| 2006-08-29 | $152.11 | $159.25 | 15,509 | — | — |
| 2006-08-28 | $151.53 | $158.64 | 18,251 | — | — |
| 2006-08-25 | $151.72 | $158.84 | 5,857 | — | — |
| 2006-08-24 | $152.35 | $159.50 | 6,208 | — | — |
| 2006-08-23 | $153.18 | $160.37 | 7,857 | — | — |
| 2006-08-22 | $155.75 | $163.06 | 6,538 | — | — |
| 2006-08-21 | $154.00 | $161.23 | 7,280 | — | — |
| 2006-08-18 | $155.65 | $162.95 | 15,179 | — | — |
| 2006-08-17 | $156.28 | $163.61 | 18,416 | — | — |
| 2006-08-16 | $156.62 | $163.97 | 18,148 | — | — |
| 2006-08-15 | $156.96 | $164.33 | 14,684 | — | — |
| 2006-08-14 | $153.32 | $160.52 | 6,558 | — | — |
| 2006-08-11 | $152.21 | $159.35 | 7,404 | — | — |
| 2006-08-10 | $154.15 | $161.38 | 14,457 | — | — |
| 2006-08-09 | $151.24 | $158.34 | 12,065 | — | — |
| 2006-08-08 | $153.57 | $160.77 | 22,108 | — | — |
| 2006-08-07 | $155.17 | $162.45 | 18,788 | — | — |
| 2006-08-04 | $156.96 | $164.33 | 27,058 | — | — |
| 2006-08-03 | $159.58 | $167.07 | 27,367 | — | — |
| 2006-08-02 | $155.17 | $162.45 | 25,222 | — | — |
| 2006-08-01 | $153.08 | $160.26 | 36,317 | — | — |
| 2006-07-31 | $152.93 | $160.11 | 35,204 | — | — |
| 2006-07-28 | $151.97 | $159.10 | 20,561 | — | — |
| 2006-07-27 | $147.94 | $154.88 | 19,551 | — | — |
| 2006-07-26 | $147.94 | $154.88 | 29,924 | — | — |
| 2006-07-25 | $147.99 | $154.93 | 42,195 | — | — |
| 2006-07-24 | $143.04 | $149.76 | 35,719 | — | — |
| 2006-07-21 | $135.82 | $142.19 | 31,822 | — | — |
| 2006-07-20 | $138.24 | $144.73 | 12,766 | — | — |
| 2006-07-19 | $143.09 | $149.81 | 15,323 | — | — |
| 2006-07-18 | $139.65 | $146.20 | 19,963 | — | — |
| 2006-07-17 | $134.75 | $141.08 | 12,436 | — | — |
| 2006-07-14 | $134.80 | $141.13 | 23,717 | — | — |
| 2006-07-13 | $136.64 | $143.05 | 14,065 | — | — |
| 2006-07-12 | $140.38 | $146.96 | 12,559 | — | — |
| 2006-07-11 | $145.76 | $152.60 | 8,724 | — | — |
| 2006-07-10 | $144.06 | $150.82 | 9,404 | — | — |
| 2006-07-07 | $143.29 | $150.01 | 9,899 | — | — |
| 2006-07-06 | $147.31 | $154.22 | 11,343 | — | — |
| 2006-07-05 | $145.81 | $152.65 | 10,353 | — | — |
| 2006-07-03 | $148.57 | $155.54 | 10,559 | — | — |
| 2006-06-30 | $147.60 | $154.53 | 72,655 | — | — |
| 2006-06-29 | $145.52 | $152.34 | 19,200 | — | — |
| 2006-06-28 | $139.99 | $146.56 | 10,951 | — | — |
| 2006-06-27 | $139.16 | $145.69 | 9,652 | — | — |
| 2006-06-26 | $143.04 | $149.76 | 10,415 | — | — |
| 2006-06-23 | $139.45 | $146.00 | 7,816 | — | — |
| 2006-06-22 | $141.93 | $148.59 | 9,734 | — | — |
| 2006-06-21 | $142.07 | $148.74 | 7,981 | — | — |
| 2006-06-20 | $139.07 | $145.59 | 13,776 | — | — |
| 2006-06-19 | $139.02 | $145.54 | 15,674 | — | — |
| 2006-06-16 | $143.29 | $150.01 | 80,224 | — | — |
| 2006-06-15 | $145.42 | $152.24 | 18,850 | — | — |
| 2006-06-14 | $143.38 | $150.11 | 26,356 | — | — |
| 2006-06-13 | $141.78 | $148.44 | 27,284 | — | — |
| 2006-06-12 | $141.06 | $147.27 | 9,487 | — | — |
| 2006-06-09 | $143.63 | $149.95 | 18,210 | — | — |
| 2006-06-08 | $145.61 | $152.03 | 20,293 | — | — |
| 2006-06-07 | $143.09 | $149.39 | 23,036 | — | — |
| 2006-06-06 | $141.98 | $148.23 | 20,190 | — | — |
| 2006-06-05 | $140.18 | $146.36 | 35,183 | — | — |
| 2006-06-02 | $144.40 | $150.76 | 26,851 | — | — |
| 2006-06-01 | $145.47 | $151.88 | 22,830 | — | — |
| 2006-05-31 | $144.35 | $150.71 | 18,808 | — | — |
| 2006-05-30 | $142.70 | $148.99 | 14,003 | — | — |
| 2006-05-26 | $142.66 | $148.94 | 20,066 | — | — |
| 2006-05-25 | $145.08 | $151.47 | 19,592 | — | — |
| 2006-05-24 | $141.64 | $147.88 | 11,673 | — | — |
| 2006-05-23 | $139.60 | $145.75 | 24,810 | — | — |
| 2006-05-22 | $137.76 | $143.83 | 17,468 | — | — |
| 2006-05-19 | $138.44 | $144.53 | 35,740 | — | — |
| 2006-05-18 | $137.22 | $143.27 | 12,291 | — | — |
| 2006-05-17 | $137.37 | $143.42 | 16,622 | — | — |
| 2006-05-16 | $139.21 | $145.34 | 6,063 | — | — |
| 2006-05-15 | $137.18 | $143.22 | 10,765 | — | — |
| 2006-05-12 | $137.27 | $143.32 | 12,704 | — | — |
| 2006-05-11 | $137.76 | $143.83 | 13,921 | — | — |
| 2006-05-10 | $143.09 | $149.39 | 11,735 | — | — |
| 2006-05-09 | $142.36 | $148.64 | 11,631 | — | — |
| 2006-05-08 | $143.67 | $150.00 | 17,303 | — | — |
| 2006-05-05 | $143.72 | $150.05 | 13,694 | — | — |
| 2006-05-04 | $142.66 | $148.94 | 8,806 | — | — |
| 2006-05-03 | $142.66 | $148.94 | 14,395 | — | — |
| 2006-05-02 | $143.29 | $149.60 | 18,623 | — | — |
| 2006-05-01 | $143.58 | $149.90 | 17,612 | — | — |
| 2006-04-28 | $143.63 | $149.95 | 13,694 | — | — |
| 2006-04-27 | $141.78 | $148.03 | 15,550 | — | — |
| 2006-04-26 | $140.42 | $146.61 | 23,552 | — | — |
| 2006-04-25 | $139.89 | $146.05 | 11,322 | — | — |
| 2006-04-24 | $139.70 | $145.85 | 14,539 | — | — |
| 2006-04-21 | $140.47 | $146.66 | 16,272 | — | — |
| 2006-04-20 | $141.59 | $147.83 | 12,601 | — | — |
| 2006-04-19 | $142.17 | $148.43 | 49,681 | — | — |
| 2006-04-18 | $137.32 | $143.37 | 43,597 | — | — |
| 2006-04-17 | $134.95 | $140.89 | 10,930 | — | — |
| 2006-04-13 | $135.04 | $140.99 | 9,054 | — | — |
| 2006-04-12 | $132.91 | $138.76 | 10,147 | — | — |
| 2006-04-11 | $132.04 | $137.85 | 17,076 | — | — |
| 2006-04-10 | $133.64 | $139.52 | 9,095 | — | — |
| 2006-04-07 | $131.70 | $137.50 | 24,191 | — | — |
| 2006-04-06 | $135.48 | $141.45 | 11,941 | — | — |
| 2006-04-05 | $136.01 | $142.00 | 6,043 | — | — |
| 2006-04-04 | $136.16 | $142.16 | 23,407 | — | — |
| 2006-04-03 | $136.11 | $142.10 | 22,252 | — | — |
| 2006-03-31 | $136.50 | $142.51 | 20,149 | — | — |
| 2006-03-30 | $136.25 | $142.26 | 15,632 | — | — |
| 2006-03-29 | $136.69 | $142.71 | 19,365 | — | — |
| 2006-03-28 | $134.46 | $140.38 | 13,261 | — | — |
| 2006-03-27 | $134.65 | $140.59 | 9,280 | — | — |
| 2006-03-24 | $135.28 | $141.24 | 10,786 | — | — |
| 2006-03-23 | $134.51 | $140.43 | 9,177 | — | — |
| 2006-03-22 | $134.02 | $139.93 | 6,331 | — | — |
| 2006-03-21 | $133.64 | $139.52 | 12,209 | — | — |
| 2006-03-20 | $135.33 | $141.29 | 11,528 | — | — |
| 2006-03-17 | $135.09 | $141.04 | 50,919 | — | — |
| 2006-03-16 | $134.27 | $140.18 | 7,857 | — | — |
| 2006-03-15 | $134.32 | $140.23 | 11,673 | — | — |
| 2006-03-14 | $131.60 | $137.40 | 9,755 | — | — |
| 2006-03-13 | $130.78 | $136.54 | 8,002 | — | — |
| 2006-03-10 | $131.07 | $136.43 | 18,210 | — | — |
| 2006-03-09 | $127.67 | $132.90 | 8,847 | — | — |
| 2006-03-08 | $129.71 | $135.02 | 3,403 | — | — |
| 2006-03-07 | $130.15 | $135.48 | 7,136 | — | — |
| 2006-03-06 | $130.82 | $136.18 | 18,210 | — | — |
| 2006-03-03 | $132.52 | $137.95 | 12,477 | — | — |
| 2006-03-02 | $131.79 | $137.19 | 8,868 | — | — |
| 2006-03-01 | $134.07 | $139.56 | 10,312 | — | — |
| 2006-02-28 | $132.62 | $138.05 | 10,807 | — | — |
| 2006-02-27 | $134.12 | $139.61 | 8,105 | — | — |
| 2006-02-24 | $131.89 | $137.29 | 11,796 | — | — |
| 2006-02-23 | $131.60 | $136.99 | 17,035 | — | — |
| 2006-02-22 | $133.10 | $138.55 | 25,057 | — | — |
| 2006-02-21 | $132.86 | $138.30 | 9,775 | — | — |
| 2006-02-17 | $134.56 | $140.07 | 11,446 | — | — |
| 2006-02-16 | $135.77 | $141.33 | 10,827 | — | — |
| 2006-02-15 | $136.35 | $141.94 | 10,642 | — | — |
| 2006-02-14 | $136.98 | $142.59 | 10,559 | — | — |
| 2006-02-13 | $132.96 | $138.40 | 11,920 | — | — |
| 2006-02-10 | $134.17 | $139.67 | 6,084 | — | — |
| 2006-02-09 | $132.57 | $138.00 | 9,157 | — | — |
| 2006-02-08 | $133.01 | $138.45 | 6,764 | — | — |
| 2006-02-07 | $130.92 | $136.28 | 12,745 | — | — |
| 2006-02-06 | $135.09 | $140.62 | 7,940 | — | — |
| 2006-02-03 | $132.28 | $137.70 | 6,785 | — | — |
| 2006-02-02 | $133.83 | $139.31 | 9,817 | — | — |
| 2006-02-01 | $137.71 | $143.35 | 9,652 | — | — |
| 2006-01-31 | $135.33 | $140.88 | 16,086 | — | — |
| 2006-01-30 | $136.79 | $142.39 | 9,198 | — | — |
| 2006-01-27 | $140.57 | $146.33 | 14,581 | — | — |
| 2006-01-26 | $141.10 | $146.88 | 18,025 | — | — |
| 2006-01-25 | $136.40 | $141.99 | 18,107 | — | — |
| 2006-01-24 | $135.77 | $141.33 | 13,364 | — | — |
| 2006-01-23 | $130.73 | $136.08 | 9,775 | — | — |
| 2006-01-20 | $128.16 | $133.41 | 15,632 | — | — |
| 2006-01-19 | $130.44 | $135.78 | 6,703 | — | — |
| 2006-01-18 | $128.30 | $133.56 | 10,415 | — | — |
| 2006-01-17 | $127.87 | $133.10 | 11,631 | — | — |
| 2006-01-13 | $130.53 | $135.88 | 3,403 | — | — |
| 2006-01-12 | $130.87 | $136.23 | 12,271 | — | — |
| 2006-01-11 | $130.10 | $135.43 | 11,116 | — | — |
| 2006-01-10 | $133.78 | $139.26 | 6,723 | — | — |
| 2006-01-09 | $132.08 | $137.49 | 9,095 | — | — |
| 2006-01-06 | $132.86 | $138.30 | 7,981 | — | — |
| 2006-01-05 | $130.58 | $135.93 | 6,290 | — | — |
| 2006-01-04 | $129.66 | $134.97 | 10,683 | — | — |
| 2006-01-03 | $129.32 | $134.62 | 17,179 | — | — |