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
- 1997-11-21 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 | $105.13 | $105.13 | 176,600 | — | — |
| 2006-12-28 | $105.00 | $105.00 | 110,300 | — | — |
| 2006-12-27 | $105.17 | $105.17 | 214,400 | — | — |
| 2006-12-26 | $102.84 | $102.84 | 163,300 | — | — |
| 2006-12-22 | $102.38 | $102.38 | 153,700 | — | — |
| 2006-12-21 | $103.43 | $103.43 | 191,500 | — | — |
| 2006-12-20 | $103.86 | $103.86 | 128,500 | — | — |
| 2006-12-19 | $104.70 | $104.70 | 209,000 | — | — |
| 2006-12-18 | $104.81 | $104.81 | 203,900 | — | — |
| 2006-12-15 | $105.02 | $105.02 | 340,300 | — | — |
| 2006-12-14 | $104.41 | $104.41 | 224,500 | — | — |
| 2006-12-13 | $103.79 | $103.79 | 284,600 | — | — |
| 2006-12-12 | $102.83 | $102.83 | 167,600 | — | — |
| 2006-12-11 | $103.21 | $103.21 | 219,600 | — | — |
| 2006-12-08 | $102.61 | $102.61 | 213,500 | — | — |
| 2006-12-07 | $103.50 | $103.50 | 154,000 | — | — |
| 2006-12-06 | $103.86 | $103.86 | 143,000 | — | — |
| 2006-12-05 | $103.82 | $103.82 | 288,800 | — | — |
| 2006-12-04 | $103.09 | $103.09 | 315,400 | — | — |
| 2006-12-01 | $101.15 | $101.15 | 235,400 | — | — |
| 2006-11-30 | $102.11 | $102.11 | 238,000 | — | — |
| 2006-11-29 | $102.23 | $102.23 | 244,900 | — | — |
| 2006-11-28 | $101.92 | $101.92 | 336,800 | — | — |
| 2006-11-27 | $101.11 | $101.11 | 353,500 | — | — |
| 2006-11-24 | $104.52 | $104.52 | 43,400 | — | — |
| 2006-11-22 | $105.13 | $105.13 | 249,900 | — | — |
| 2006-11-21 | $103.50 | $103.50 | 166,100 | — | — |
| 2006-11-20 | $103.62 | $103.62 | 303,500 | — | — |
| 2006-11-17 | $103.85 | $103.85 | 251,500 | — | — |
| 2006-11-16 | $104.86 | $104.86 | 444,800 | — | — |
| 2006-11-15 | $103.21 | $103.21 | 194,900 | — | — |
| 2006-11-14 | $102.52 | $102.52 | 233,200 | — | — |
| 2006-11-13 | $101.69 | $101.69 | 291,000 | — | — |
| 2006-11-10 | $100.99 | $100.99 | 106,600 | — | — |
| 2006-11-09 | $100.25 | $100.25 | 352,700 | — | — |
| 2006-11-08 | $102.11 | $102.11 | 270,900 | — | — |
| 2006-11-07 | $102.00 | $102.00 | 252,600 | — | — |
| 2006-11-06 | $101.35 | $101.35 | 324,200 | — | — |
| 2006-11-03 | $99.45 | $99.45 | 251,000 | — | — |
| 2006-11-02 | $99.70 | $99.70 | 536,000 | — | — |
| 2006-11-01 | $100.00 | $100.00 | 596,700 | — | — |
| 2006-10-31 | $100.14 | $100.14 | 244,000 | — | — |
| 2006-10-30 | $100.15 | $100.15 | 252,700 | — | — |
| 2006-10-27 | $99.91 | $99.91 | 385,300 | — | — |
| 2006-10-26 | $100.12 | $100.12 | 876,900 | — | — |
| 2006-10-25 | $98.49 | $98.49 | 1,126,100 | — | — |
| 2006-10-24 | $94.86 | $94.86 | 401,800 | — | — |
| 2006-10-23 | $94.50 | $94.50 | 507,700 | — | — |
| 2006-10-20 | $93.50 | $93.50 | 519,600 | — | — |
| 2006-10-19 | $92.68 | $92.68 | 550,400 | — | — |
| 2006-10-18 | $94.30 | $94.30 | 475,700 | — | — |
| 2006-10-17 | $95.26 | $95.26 | 702,800 | — | — |
| 2006-10-16 | $96.60 | $96.60 | 772,600 | — | — |
| 2006-10-13 | $98.68 | $98.68 | 350,100 | — | — |
| 2006-10-12 | $98.80 | $98.80 | 418,500 | — | — |
| 2006-10-11 | $98.28 | $98.28 | 881,900 | — | — |
| 2006-10-10 | $101.23 | $101.23 | 364,800 | — | — |
| 2006-10-09 | $101.27 | $101.27 | 284,000 | — | — |
| 2006-10-06 | $100.15 | $100.15 | 171,100 | — | — |
| 2006-10-05 | $101.02 | $101.02 | 328,900 | — | — |
| 2006-10-04 | $101.21 | $101.21 | 527,500 | — | — |
| 2006-10-03 | $99.18 | $99.18 | 333,700 | — | — |
| 2006-10-02 | $98.70 | $98.70 | 528,500 | — | — |
| 2006-09-29 | $100.11 | $100.11 | 246,000 | — | — |
| 2006-09-28 | $100.23 | $100.23 | 280,200 | — | — |
| 2006-09-27 | $100.30 | $100.30 | 281,400 | — | — |
| 2006-09-26 | $99.95 | $99.95 | 567,000 | — | — |
| 2006-09-25 | $99.01 | $99.01 | 457,900 | — | — |
| 2006-09-22 | $98.10 | $98.10 | 440,800 | — | — |
| 2006-09-21 | $97.89 | $97.89 | 550,500 | — | — |
| 2006-09-20 | $97.86 | $97.86 | 598,200 | — | — |
| 2006-09-19 | $97.15 | $97.15 | 476,800 | — | — |
| 2006-09-18 | $97.55 | $97.55 | 278,200 | — | — |
| 2006-09-15 | $98.79 | $98.79 | 1,148,000 | — | — |
| 2006-09-14 | $96.70 | $96.70 | 1,896,200 | — | — |
| 2006-09-13 | $96.60 | $96.60 | 324,400 | — | — |
| 2006-09-12 | $95.06 | $95.06 | 374,000 | — | — |
| 2006-09-11 | $93.76 | $93.76 | 280,600 | — | — |
| 2006-09-08 | $93.70 | $93.70 | 209,400 | — | — |
| 2006-09-07 | $92.25 | $92.25 | 207,600 | — | — |
| 2006-09-06 | $92.99 | $92.99 | 198,600 | — | — |
| 2006-09-05 | $93.32 | $93.32 | 190,700 | — | — |
| 2006-09-01 | $92.95 | $92.95 | 156,300 | — | — |
| 2006-08-31 | $92.53 | $92.53 | 290,100 | — | — |
| 2006-08-30 | $93.18 | $93.18 | 182,400 | — | — |
| 2006-08-29 | $93.41 | $93.41 | 177,800 | — | — |
| 2006-08-28 | $93.87 | $93.87 | 216,300 | — | — |
| 2006-08-25 | $92.70 | $92.70 | 168,400 | — | — |
| 2006-08-24 | $93.84 | $93.84 | 175,900 | — | — |
| 2006-08-23 | $94.62 | $94.62 | 132,700 | — | — |
| 2006-08-22 | $95.14 | $95.14 | 260,600 | — | — |
| 2006-08-21 | $95.14 | $95.14 | 387,800 | — | — |
| 2006-08-18 | $95.94 | $95.94 | 158,000 | — | — |
| 2006-08-17 | $95.90 | $95.90 | 193,400 | — | — |
| 2006-08-16 | $95.81 | $95.81 | 322,800 | — | — |
| 2006-08-15 | $93.88 | $93.88 | 394,600 | — | — |
| 2006-08-14 | $90.93 | $90.93 | 409,400 | — | — |
| 2006-08-11 | $90.51 | $90.51 | 241,000 | — | — |
| 2006-08-10 | $91.38 | $91.38 | 298,900 | — | — |
| 2006-08-09 | $90.48 | $90.48 | 342,300 | — | — |
| 2006-08-08 | $90.81 | $90.81 | 366,600 | — | — |
| 2006-08-07 | $90.48 | $90.48 | 428,400 | — | — |
| 2006-08-04 | $91.79 | $91.79 | 541,400 | — | — |
| 2006-08-03 | $91.17 | $91.17 | 264,800 | — | — |
| 2006-08-02 | $90.14 | $90.14 | 835,400 | — | — |
| 2006-08-01 | $90.04 | $90.04 | 465,300 | — | — |
| 2006-07-31 | $91.55 | $91.55 | 462,300 | — | — |
| 2006-07-28 | $91.26 | $91.26 | 677,400 | — | — |
| 2006-07-27 | $89.77 | $89.77 | 1,022,300 | — | — |
| 2006-07-26 | $90.67 | $90.67 | 870,700 | — | — |
| 2006-07-25 | $86.77 | $86.77 | 943,300 | — | — |
| 2006-07-24 | $86.96 | $86.96 | 484,600 | — | — |
| 2006-07-21 | $85.14 | $85.14 | 499,200 | — | — |
| 2006-07-20 | $87.77 | $87.77 | 435,100 | — | — |
| 2006-07-19 | $89.49 | $89.49 | 833,000 | — | — |
| 2006-07-18 | $84.57 | $84.57 | 378,200 | — | — |
| 2006-07-17 | $85.21 | $85.21 | 512,500 | — | — |
| 2006-07-14 | $86.15 | $86.15 | 474,700 | — | — |
| 2006-07-13 | $87.00 | $87.00 | 566,600 | — | — |
| 2006-07-12 | $89.00 | $89.00 | 801,600 | — | — |
| 2006-07-11 | $88.84 | $88.84 | 755,700 | — | — |
| 2006-07-10 | $86.78 | $86.78 | 457,600 | — | — |
| 2006-07-07 | $85.84 | $85.84 | 529,600 | — | — |
| 2006-07-06 | $86.89 | $86.89 | 438,800 | — | — |
| 2006-07-05 | $86.21 | $86.21 | 579,100 | — | — |
| 2006-07-03 | $87.77 | $87.77 | 99,100 | — | — |
| 2006-06-30 | $86.89 | $86.89 | 538,000 | — | — |
| 2006-06-29 | $86.13 | $86.13 | 542,000 | — | — |
| 2006-06-28 | $82.70 | $82.70 | 377,900 | — | — |
| 2006-06-27 | $82.90 | $82.90 | 741,300 | — | — |
| 2006-06-26 | $84.00 | $84.00 | 3,736,000 | — | — |
| 2006-06-23 | $84.70 | $84.70 | 503,200 | — | — |
| 2006-06-22 | $85.00 | $85.00 | 304,400 | — | — |
| 2006-06-21 | $86.16 | $86.16 | 349,900 | — | — |
| 2006-06-20 | $85.04 | $85.04 | 823,500 | — | — |
| 2006-06-19 | $84.15 | $84.15 | 388,300 | — | — |
| 2006-06-16 | $85.76 | $85.76 | 248,600 | — | — |
| 2006-06-15 | $86.23 | $86.23 | 785,800 | — | — |
| 2006-06-14 | $83.13 | $83.13 | 760,300 | — | — |
| 2006-06-13 | $84.89 | $84.89 | 619,400 | — | — |
| 2006-06-12 | $86.73 | $86.73 | 566,600 | — | — |
| 2006-06-09 | $90.41 | $90.41 | 494,300 | — | — |
| 2006-06-08 | $89.30 | $89.30 | 439,000 | — | — |
| 2006-06-07 | $89.40 | $89.40 | 655,400 | — | — |
| 2006-06-06 | $87.80 | $87.80 | 361,700 | — | — |
| 2006-06-05 | $87.80 | $87.80 | 387,400 | — | — |
| 2006-06-02 | $90.63 | $90.63 | 272,400 | — | — |
| 2006-06-01 | $90.75 | $90.75 | 375,300 | — | — |
| 2006-05-31 | $90.20 | $90.20 | 404,000 | — | — |
| 2006-05-30 | $90.07 | $90.07 | 418,600 | — | — |
| 2006-05-26 | $91.93 | $91.93 | 511,900 | — | — |
| 2006-05-25 | $89.35 | $89.35 | 480,000 | — | — |
| 2006-05-24 | $88.75 | $88.75 | 678,900 | — | — |
| 2006-05-23 | $89.80 | $89.80 | 824,000 | — | — |
| 2006-05-22 | $88.54 | $88.54 | 699,200 | — | — |
| 2006-05-19 | $90.59 | $90.59 | 606,900 | — | — |
| 2006-05-18 | $89.50 | $89.50 | 729,700 | — | — |
| 2006-05-17 | $90.07 | $90.07 | 1,095,700 | — | — |
| 2006-05-16 | $92.45 | $92.45 | 932,300 | — | — |
| 2006-05-15 | $94.03 | $94.03 | 615,500 | — | — |
| 2006-05-12 | $95.02 | $95.02 | 670,400 | — | — |
| 2006-05-11 | $98.50 | $98.50 | 462,700 | — | — |
| 2006-05-10 | $101.30 | $101.30 | 936,100 | — | — |
| 2006-05-09 | $101.48 | $101.48 | 440,400 | — | — |
| 2006-05-08 | $101.38 | $101.38 | 605,000 | — | — |
| 2006-05-05 | $100.05 | $100.05 | 418,300 | — | — |
| 2006-05-04 | $98.01 | $98.01 | 401,500 | — | — |
| 2006-05-03 | $96.89 | $96.89 | 814,100 | — | — |
| 2006-05-02 | $98.38 | $98.38 | 556,800 | — | — |
| 2006-05-01 | $97.45 | $97.45 | 1,133,500 | — | — |
| 2006-04-28 | $101.30 | $101.30 | 709,200 | — | — |
| 2006-04-27 | $102.60 | $102.60 | 424,100 | — | — |
| 2006-04-26 | $103.20 | $103.20 | 694,900 | — | — |
| 2006-04-25 | $101.15 | $101.15 | 428,100 | — | — |
| 2006-04-24 | $102.00 | $102.00 | 506,000 | — | — |
| 2006-04-21 | $102.81 | $102.81 | 549,400 | — | — |
| 2006-04-20 | $103.51 | $103.51 | 277,200 | — | — |
| 2006-04-19 | $103.59 | $103.59 | 525,400 | — | — |
| 2006-04-18 | $103.80 | $103.80 | 464,700 | — | — |
| 2006-04-17 | $102.14 | $102.14 | 420,800 | — | — |
| 2006-04-13 | $101.83 | $101.83 | 467,000 | — | — |
| 2006-04-12 | $100.50 | $100.50 | 849,300 | — | — |
| 2006-04-11 | $101.10 | $101.10 | 1,137,000 | — | — |
| 2006-04-10 | $102.83 | $102.83 | 595,600 | — | — |
| 2006-04-07 | $103.00 | $103.00 | 663,300 | — | — |
| 2006-04-06 | $105.00 | $105.00 | 501,400 | — | — |
| 2006-04-05 | $106.71 | $106.71 | 1,453,800 | — | — |
| 2006-04-04 | $105.05 | $105.05 | 564,400 | — | — |
| 2006-04-03 | $103.65 | $103.65 | 1,238,000 | — | — |
| 2006-03-31 | $106.61 | $106.61 | 620,000 | — | — |
| 2006-03-30 | $106.18 | $106.18 | 889,300 | — | — |
| 2006-03-29 | $105.39 | $105.39 | 2,565,300 | — | — |
| 2006-03-28 | $101.45 | $101.45 | 870,900 | — | — |
| 2006-03-27 | $103.30 | $103.30 | 283,900 | — | — |
| 2006-03-24 | $103.94 | $103.94 | 309,900 | — | — |
| 2006-03-23 | $102.05 | $102.05 | 219,900 | — | — |
| 2006-03-22 | $103.62 | $103.62 | 321,800 | — | — |
| 2006-03-21 | $102.76 | $102.76 | 436,200 | — | — |
| 2006-03-20 | $103.86 | $103.86 | 857,700 | — | — |
| 2006-03-17 | $103.12 | $103.12 | 769,400 | — | — |
| 2006-03-16 | $101.81 | $101.81 | 1,043,600 | — | — |
| 2006-03-15 | $102.05 | $102.05 | 1,893,700 | — | — |
| 2006-03-14 | $101.03 | $101.03 | 1,036,000 | — | — |
| 2006-03-13 | $97.97 | $97.97 | 743,500 | — | — |
| 2006-03-10 | $95.20 | $95.20 | 506,700 | — | — |
| 2006-03-09 | $94.98 | $94.98 | 373,000 | — | — |
| 2006-03-08 | $96.03 | $96.03 | 565,000 | — | — |
| 2006-03-07 | $96.52 | $96.52 | 589,500 | — | — |
| 2006-03-06 | $98.40 | $98.40 | 447,700 | — | — |
| 2006-03-03 | $101.13 | $101.13 | 620,800 | — | — |
| 2006-03-02 | $100.50 | $100.50 | 581,400 | — | — |
| 2006-03-01 | $99.32 | $99.32 | 534,100 | — | — |
| 2006-02-28 | $98.43 | $98.43 | 1,378,900 | — | — |
| 2006-02-27 | $100.76 | $100.76 | 627,300 | — | — |
| 2006-02-24 | $99.67 | $99.67 | 858,400 | — | — |
| 2006-02-23 | $98.51 | $98.51 | 728,400 | — | — |
| 2006-02-22 | $97.40 | $97.40 | 868,100 | — | — |
| 2006-02-21 | $94.70 | $94.70 | 586,400 | — | — |
| 2006-02-17 | $94.42 | $94.42 | 459,500 | — | — |
| 2006-02-16 | $94.19 | $94.19 | 565,200 | — | — |
| 2006-02-15 | $92.30 | $92.30 | 246,700 | — | — |
| 2006-02-14 | $91.05 | $91.05 | 307,700 | — | — |
| 2006-02-13 | $89.82 | $89.82 | 285,000 | — | — |
| 2006-02-10 | $89.94 | $89.94 | 260,600 | — | — |
| 2006-02-09 | $91.17 | $91.17 | 255,800 | — | — |
| 2006-02-08 | $91.20 | $91.20 | 275,900 | — | — |
| 2006-02-07 | $91.15 | $91.15 | 300,700 | — | — |
| 2006-02-06 | $92.32 | $92.32 | 286,800 | — | — |
| 2006-02-03 | $91.16 | $91.16 | 384,100 | — | — |
| 2006-02-02 | $91.92 | $91.92 | 496,000 | — | — |
| 2006-02-01 | $92.07 | $92.07 | 550,800 | — | — |
| 2006-01-31 | $92.80 | $92.80 | 509,600 | — | — |
| 2006-01-30 | $92.02 | $92.02 | 689,100 | — | — |
| 2006-01-27 | $91.91 | $91.91 | 857,700 | — | — |
| 2006-01-26 | $94.46 | $94.46 | 817,800 | — | — |
| 2006-01-25 | $93.02 | $93.02 | 1,980,300 | — | — |
| 2006-01-24 | $86.70 | $86.70 | 1,448,900 | — | — |
| 2006-01-23 | $85.97 | $85.97 | 237,600 | — | — |
| 2006-01-20 | $85.85 | $85.85 | 449,800 | — | — |
| 2006-01-19 | $86.50 | $86.50 | 351,700 | — | — |
| 2006-01-18 | $86.13 | $86.13 | 380,300 | — | — |
| 2006-01-17 | $86.12 | $86.12 | 379,000 | — | — |
| 2006-01-13 | $87.24 | $87.24 | 252,300 | — | — |
| 2006-01-12 | $87.12 | $87.12 | 302,200 | — | — |
| 2006-01-11 | $86.60 | $86.60 | 435,300 | — | — |
| 2006-01-10 | $85.20 | $85.20 | 198,300 | — | — |
| 2006-01-09 | $85.15 | $85.15 | 379,800 | — | — |
| 2006-01-06 | $83.62 | $83.62 | 414,200 | — | — |
| 2006-01-05 | $82.38 | $82.38 | 287,800 | — | — |
| 2006-01-04 | $83.00 | $83.00 | 455,300 | — | — |
| 2006-01-03 | $82.43 | $82.43 | 704,300 | — | — |