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
- 1991-12-12 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 | $98.10 | $98.10 | 32,280 | — | — |
| 2006-12-28 | $98.40 | $98.40 | 29,400 | — | — |
| 2006-12-27 | $98.30 | $98.30 | 25,960 | — | — |
| 2006-12-26 | $98.60 | $98.60 | 15,620 | — | — |
| 2006-12-22 | $99.40 | $99.40 | 10,950 | — | — |
| 2006-12-21 | $100.10 | $100.10 | 14,590 | — | — |
| 2006-12-20 | $99.60 | $99.60 | 28,880 | — | — |
| 2006-12-19 | $97.70 | $97.70 | 26,430 | — | — |
| 2006-12-18 | $98.30 | $98.30 | 106,350 | — | — |
| 2006-12-15 | $108.50 | $108.50 | 20,050 | — | — |
| 2006-12-14 | $108.00 | $108.00 | 19,390 | — | — |
| 2006-12-13 | $107.60 | $107.60 | 24,960 | — | — |
| 2006-12-12 | $108.70 | $108.70 | 26,800 | — | — |
| 2006-12-11 | $110.00 | $110.00 | 14,870 | — | — |
| 2006-12-08 | $110.10 | $110.10 | 18,140 | — | — |
| 2006-12-07 | $110.60 | $110.60 | 21,940 | — | — |
| 2006-12-06 | $110.10 | $110.10 | 20,600 | — | — |
| 2006-12-05 | $109.30 | $109.30 | 18,350 | — | — |
| 2006-12-04 | $110.30 | $110.30 | 37,480 | — | — |
| 2006-12-01 | $106.70 | $106.70 | 27,400 | — | — |
| 2006-11-30 | $105.10 | $105.10 | 47,440 | — | — |
| 2006-11-29 | $102.90 | $102.90 | 50,600 | — | — |
| 2006-11-28 | $95.30 | $95.30 | 40,380 | — | — |
| 2006-11-27 | $94.00 | $94.00 | 27,690 | — | — |
| 2006-11-24 | $98.60 | $98.60 | 4,920 | — | — |
| 2006-11-22 | $98.80 | $98.80 | 13,940 | — | — |
| 2006-11-21 | $101.60 | $101.60 | 10,650 | — | — |
| 2006-11-20 | $102.80 | $102.80 | 27,290 | — | — |
| 2006-11-17 | $100.10 | $100.10 | 20,830 | — | — |
| 2006-11-16 | $103.40 | $103.40 | 36,000 | — | — |
| 2006-11-15 | $102.70 | $102.70 | 39,640 | — | — |
| 2006-11-14 | $99.50 | $99.50 | 41,210 | — | — |
| 2006-11-13 | $93.10 | $93.10 | 13,080 | — | — |
| 2006-11-10 | $92.80 | $92.80 | 9,630 | — | — |
| 2006-11-09 | $93.60 | $93.60 | 15,120 | — | — |
| 2006-11-08 | $94.90 | $94.90 | 19,730 | — | — |
| 2006-11-07 | $93.10 | $93.10 | 15,540 | — | — |
| 2006-11-06 | $91.40 | $91.40 | 17,880 | — | — |
| 2006-11-03 | $91.60 | $91.60 | 11,450 | — | — |
| 2006-11-02 | $91.60 | $91.60 | 20,850 | — | — |
| 2006-11-01 | $94.30 | $94.30 | 25,940 | — | — |
| 2006-10-31 | $94.90 | $94.90 | 14,960 | — | — |
| 2006-10-30 | $94.60 | $94.60 | 9,980 | — | — |
| 2006-10-27 | $95.10 | $95.10 | 28,900 | — | — |
| 2006-10-26 | $97.80 | $97.80 | 18,420 | — | — |
| 2006-10-25 | $97.80 | $97.80 | 19,110 | — | — |
| 2006-10-24 | $96.70 | $96.70 | 10,520 | — | — |
| 2006-10-23 | $97.20 | $97.20 | 14,770 | — | — |
| 2006-10-20 | $99.20 | $99.20 | 15,490 | — | — |
| 2006-10-19 | $100.00 | $100.00 | 10,030 | — | — |
| 2006-10-18 | $100.00 | $100.00 | 13,720 | — | — |
| 2006-10-17 | $100.20 | $100.20 | 27,220 | — | — |
| 2006-10-16 | $102.90 | $102.90 | 25,050 | — | — |
| 2006-10-13 | $101.20 | $101.20 | 17,630 | — | — |
| 2006-10-12 | $100.80 | $100.80 | 18,700 | — | — |
| 2006-10-11 | $96.80 | $96.80 | 13,070 | — | — |
| 2006-10-10 | $97.60 | $97.60 | 19,570 | — | — |
| 2006-10-09 | $95.60 | $95.60 | 4,670 | — | — |
| 2006-10-06 | $95.00 | $95.00 | 8,540 | — | — |
| 2006-10-05 | $95.40 | $95.40 | 10,800 | — | — |
| 2006-10-04 | $94.00 | $94.00 | 9,140 | — | — |
| 2006-10-03 | $91.10 | $91.10 | 14,880 | — | — |
| 2006-10-02 | $90.60 | $90.60 | 17,860 | — | — |
| 2006-09-29 | $92.60 | $92.60 | 30,780 | — | — |
| 2006-09-28 | $94.80 | $94.80 | 29,800 | — | — |
| 2006-09-27 | $94.00 | $94.00 | 22,690 | — | — |
| 2006-09-26 | $93.80 | $93.80 | 78,010 | — | — |
| 2006-09-25 | $93.50 | $93.50 | 12,270 | — | — |
| 2006-09-22 | $94.30 | $94.30 | 22,790 | — | — |
| 2006-09-21 | $97.20 | $97.20 | 13,300 | — | — |
| 2006-09-20 | $99.50 | $99.50 | 13,330 | — | — |
| 2006-09-19 | $99.60 | $99.60 | 21,540 | — | — |
| 2006-09-18 | $101.10 | $101.10 | 31,400 | — | — |
| 2006-09-15 | $102.60 | $102.60 | 42,280 | — | — |
| 2006-09-14 | $99.00 | $99.00 | 16,980 | — | — |
| 2006-09-13 | $99.40 | $99.40 | 15,290 | — | — |
| 2006-09-12 | $96.50 | $96.50 | 15,400 | — | — |
| 2006-09-11 | $92.80 | $92.80 | 14,330 | — | — |
| 2006-09-08 | $93.60 | $93.60 | 11,670 | — | — |
| 2006-09-07 | $96.80 | $96.80 | 24,150 | — | — |
| 2006-09-06 | $94.10 | $94.10 | 27,360 | — | — |
| 2006-09-05 | $102.60 | $102.60 | 19,830 | — | — |
| 2006-09-01 | $100.30 | $100.30 | 13,710 | — | — |
| 2006-08-31 | $99.70 | $99.70 | 17,210 | — | — |
| 2006-08-30 | $97.90 | $97.90 | 30,440 | — | — |
| 2006-08-29 | $98.60 | $98.60 | 17,460 | — | — |
| 2006-08-28 | $95.60 | $95.60 | 16,740 | — | — |
| 2006-08-25 | $97.10 | $97.10 | 7,670 | — | — |
| 2006-08-24 | $96.00 | $96.00 | 14,030 | — | — |
| 2006-08-23 | $95.90 | $95.90 | 13,530 | — | — |
| 2006-08-22 | $97.60 | $97.60 | 18,990 | — | — |
| 2006-08-21 | $99.30 | $99.30 | 12,130 | — | — |
| 2006-08-18 | $101.30 | $101.30 | 27,060 | — | — |
| 2006-08-17 | $98.10 | $98.10 | 15,800 | — | — |
| 2006-08-16 | $98.00 | $98.00 | 17,680 | — | — |
| 2006-08-15 | $95.20 | $95.20 | 25,340 | — | — |
| 2006-08-14 | $93.10 | $93.10 | 13,180 | — | — |
| 2006-08-11 | $92.00 | $92.00 | 9,250 | — | — |
| 2006-08-10 | $92.70 | $92.70 | 15,950 | — | — |
| 2006-08-09 | $90.80 | $90.80 | 18,670 | — | — |
| 2006-08-08 | $90.20 | $90.20 | 20,720 | — | — |
| 2006-08-07 | $89.80 | $89.80 | 14,320 | — | — |
| 2006-08-04 | $91.00 | $91.00 | 19,260 | — | — |
| 2006-08-03 | $93.80 | $93.80 | 15,460 | — | — |
| 2006-08-02 | $92.00 | $92.00 | 14,860 | — | — |
| 2006-08-01 | $91.80 | $91.80 | 24,060 | — | — |
| 2006-07-31 | $92.00 | $92.00 | 29,690 | — | — |
| 2006-07-28 | $88.50 | $88.50 | 13,840 | — | — |
| 2006-07-27 | $90.10 | $90.10 | 33,250 | — | — |
| 2006-07-26 | $89.70 | $89.70 | 67,650 | — | — |
| 2006-07-25 | $91.10 | $91.10 | 108,810 | — | — |
| 2006-07-24 | $72.60 | $72.60 | 18,210 | — | — |
| 2006-07-21 | $67.30 | $67.30 | 16,050 | — | — |
| 2006-07-20 | $70.30 | $70.30 | 17,380 | — | — |
| 2006-07-19 | $77.00 | $77.00 | 20,970 | — | — |
| 2006-07-18 | $70.90 | $70.90 | 22,730 | — | — |
| 2006-07-17 | $70.40 | $70.40 | 49,450 | — | — |
| 2006-07-14 | $73.10 | $73.10 | 21,760 | — | — |
| 2006-07-13 | $74.20 | $74.20 | 26,210 | — | — |
| 2006-07-12 | $78.60 | $78.60 | 16,720 | — | — |
| 2006-07-11 | $81.50 | $81.50 | 28,200 | — | — |
| 2006-07-10 | $81.90 | $81.90 | 18,300 | — | — |
| 2006-07-07 | $80.20 | $80.20 | 28,880 | — | — |
| 2006-07-06 | $84.70 | $84.70 | 34,830 | — | — |
| 2006-07-05 | $85.30 | $85.30 | 23,320 | — | — |
| 2006-07-03 | $90.50 | $90.50 | 13,660 | — | — |
| 2006-06-30 | $88.30 | $88.30 | 32,690 | — | — |
| 2006-06-29 | $87.70 | $87.70 | 37,490 | — | — |
| 2006-06-28 | $86.40 | $86.40 | 42,420 | — | — |
| 2006-06-27 | $89.10 | $89.10 | 26,730 | — | — |
| 2006-06-26 | $89.30 | $89.30 | 16,180 | — | — |
| 2006-06-23 | $86.10 | $86.10 | 8,280 | — | — |
| 2006-06-22 | $86.70 | $86.70 | 19,080 | — | — |
| 2006-06-21 | $87.20 | $87.20 | 12,740 | — | — |
| 2006-06-20 | $85.30 | $85.30 | 15,960 | — | — |
| 2006-06-19 | $85.90 | $85.90 | 26,390 | — | — |
| 2006-06-16 | $88.40 | $88.40 | 64,560 | — | — |
| 2006-06-15 | $89.90 | $89.90 | 39,920 | — | — |
| 2006-06-14 | $87.80 | $87.80 | 11,250 | — | — |
| 2006-06-13 | $85.90 | $85.90 | 24,320 | — | — |
| 2006-06-12 | $87.80 | $87.80 | 17,360 | — | — |
| 2006-06-09 | $92.80 | $92.80 | 17,250 | — | — |
| 2006-06-08 | $91.90 | $91.90 | 23,600 | — | — |
| 2006-06-07 | $93.00 | $93.00 | 33,480 | — | — |
| 2006-06-06 | $91.80 | $91.80 | 22,710 | — | — |
| 2006-06-05 | $89.40 | $89.40 | 21,730 | — | — |
| 2006-06-02 | $92.00 | $92.00 | 20,640 | — | — |
| 2006-06-01 | $93.40 | $93.40 | 16,560 | — | — |
| 2006-05-31 | $93.70 | $93.70 | 12,420 | — | — |
| 2006-05-30 | $93.80 | $93.80 | 22,170 | — | — |
| 2006-05-26 | $96.40 | $96.40 | 21,410 | — | — |
| 2006-05-25 | $92.40 | $92.40 | 26,360 | — | — |
| 2006-05-24 | $88.90 | $88.90 | 15,920 | — | — |
| 2006-05-23 | $88.70 | $88.70 | 18,620 | — | — |
| 2006-05-22 | $88.20 | $88.20 | 27,050 | — | — |
| 2006-05-19 | $88.40 | $88.40 | 31,770 | — | — |
| 2006-05-18 | $90.70 | $90.70 | 25,660 | — | — |
| 2006-05-17 | $90.60 | $90.60 | 27,860 | — | — |
| 2006-05-16 | $94.50 | $94.50 | 20,720 | — | — |
| 2006-05-15 | $95.90 | $95.90 | 40,920 | — | — |
| 2006-05-12 | $98.40 | $98.40 | 37,950 | — | — |
| 2006-05-11 | $98.00 | $98.00 | 111,710 | — | — |
| 2006-05-10 | $104.80 | $104.80 | 22,190 | — | — |
| 2006-05-09 | $104.90 | $104.90 | 39,220 | — | — |
| 2006-05-08 | $105.80 | $105.80 | 29,620 | — | — |
| 2006-05-05 | $107.70 | $107.70 | 19,230 | — | — |
| 2006-05-04 | $109.80 | $109.80 | 14,520 | — | — |
| 2006-05-03 | $109.30 | $109.30 | 13,920 | — | — |
| 2006-05-02 | $108.90 | $108.90 | 13,930 | — | — |
| 2006-05-01 | $108.90 | $108.90 | 26,680 | — | — |
| 2006-04-28 | $109.60 | $109.60 | 18,510 | — | — |
| 2006-04-27 | $110.00 | $110.00 | 23,030 | — | — |
| 2006-04-26 | $107.60 | $107.60 | 18,600 | — | — |
| 2006-04-25 | $107.80 | $107.80 | 9,660 | — | — |
| 2006-04-24 | $108.60 | $108.60 | 10,250 | — | — |
| 2006-04-21 | $109.70 | $109.70 | 16,720 | — | — |
| 2006-04-20 | $110.80 | $110.80 | 11,600 | — | — |
| 2006-04-19 | $112.90 | $112.90 | 17,560 | — | — |
| 2006-04-18 | $111.10 | $111.10 | 29,270 | — | — |
| 2006-04-17 | $105.30 | $105.30 | 31,500 | — | — |
| 2006-04-13 | $109.00 | $109.00 | 46,570 | — | — |
| 2006-04-12 | $107.10 | $107.10 | 15,280 | — | — |
| 2006-04-11 | $104.10 | $104.10 | 22,730 | — | — |
| 2006-04-10 | $106.40 | $106.40 | 11,630 | — | — |
| 2006-04-07 | $109.40 | $109.40 | 23,060 | — | — |
| 2006-04-06 | $110.60 | $110.60 | 16,860 | — | — |
| 2006-04-05 | $111.00 | $111.00 | 19,920 | — | — |
| 2006-04-04 | $109.50 | $109.50 | 25,820 | — | — |
| 2006-04-03 | $110.80 | $110.80 | 17,820 | — | — |
| 2006-03-31 | $113.50 | $113.50 | 27,480 | — | — |
| 2006-03-30 | $113.70 | $113.70 | 27,120 | — | — |
| 2006-03-29 | $112.70 | $112.70 | 29,170 | — | — |
| 2006-03-28 | $108.00 | $108.00 | 34,030 | — | — |
| 2006-03-27 | $106.50 | $106.50 | 57,610 | — | — |
| 2006-03-24 | $109.10 | $109.10 | 41,050 | — | — |
| 2006-03-23 | $101.20 | $101.20 | 18,110 | — | — |
| 2006-03-22 | $96.60 | $96.60 | 9,470 | — | — |
| 2006-03-21 | $94.80 | $94.80 | 13,530 | — | — |
| 2006-03-20 | $98.90 | $98.90 | 14,800 | — | — |
| 2006-03-17 | $96.10 | $96.10 | 29,390 | — | — |
| 2006-03-16 | $98.60 | $98.60 | 11,570 | — | — |
| 2006-03-15 | $97.40 | $97.40 | 18,220 | — | — |
| 2006-03-14 | $94.50 | $94.50 | 17,480 | — | — |
| 2006-03-13 | $93.40 | $93.40 | 14,950 | — | — |
| 2006-03-10 | $92.60 | $92.60 | 12,760 | — | — |
| 2006-03-09 | $91.30 | $91.30 | 20,730 | — | — |
| 2006-03-08 | $93.50 | $93.50 | 22,070 | — | — |
| 2006-03-07 | $93.40 | $93.40 | 28,250 | — | — |
| 2006-03-06 | $98.20 | $98.20 | 20,510 | — | — |
| 2006-03-03 | $98.90 | $98.90 | 21,630 | — | — |
| 2006-03-02 | $101.90 | $101.90 | 22,010 | — | — |
| 2006-03-01 | $101.00 | $101.00 | 24,550 | — | — |
| 2006-02-28 | $100.80 | $100.80 | 24,010 | — | — |
| 2006-02-27 | $106.10 | $106.10 | 22,080 | — | — |
| 2006-02-24 | $107.50 | $107.50 | 22,190 | — | — |
| 2006-02-23 | $109.50 | $109.50 | 43,150 | — | — |
| 2006-02-22 | $105.90 | $105.90 | 36,440 | — | — |
| 2006-02-21 | $101.50 | $101.50 | 24,940 | — | — |
| 2006-02-17 | $103.00 | $103.00 | 16,000 | — | — |
| 2006-02-16 | $104.10 | $104.10 | 14,090 | — | — |
| 2006-02-15 | $103.20 | $103.20 | 14,430 | — | — |
| 2006-02-14 | $103.20 | $103.20 | 15,010 | — | — |
| 2006-02-13 | $103.20 | $103.20 | 13,800 | — | — |
| 2006-02-10 | $102.30 | $102.30 | 22,610 | — | — |
| 2006-02-09 | $105.00 | $105.00 | 15,210 | — | — |
| 2006-02-08 | $107.00 | $107.00 | 17,700 | — | — |
| 2006-02-07 | $106.30 | $106.30 | 37,060 | — | — |
| 2006-02-06 | $109.50 | $109.50 | 26,810 | — | — |
| 2006-02-03 | $107.70 | $107.70 | 35,550 | — | — |
| 2006-02-02 | $115.90 | $115.90 | 61,530 | — | — |
| 2006-02-01 | $112.10 | $112.10 | 38,170 | — | — |
| 2006-01-31 | $112.00 | $112.00 | 36,850 | — | — |
| 2006-01-30 | $112.30 | $112.30 | 49,580 | — | — |
| 2006-01-27 | $114.60 | $114.60 | 21,970 | — | — |
| 2006-01-26 | $115.70 | $115.70 | 31,200 | — | — |
| 2006-01-25 | $112.10 | $112.10 | 45,800 | — | — |
| 2006-01-24 | $116.00 | $116.00 | 93,050 | — | — |
| 2006-01-23 | $102.30 | $102.30 | 26,030 | — | — |
| 2006-01-20 | $98.60 | $98.60 | 23,480 | — | — |
| 2006-01-19 | $99.80 | $99.80 | 30,650 | — | — |
| 2006-01-18 | $95.10 | $95.10 | 23,170 | — | — |
| 2006-01-17 | $95.20 | $95.20 | 21,910 | — | — |
| 2006-01-13 | $96.70 | $96.70 | 34,760 | — | — |
| 2006-01-12 | $92.60 | $92.60 | 23,520 | — | — |
| 2006-01-11 | $92.40 | $92.40 | 28,480 | — | — |
| 2006-01-10 | $92.30 | $92.30 | 32,310 | — | — |
| 2006-01-09 | $92.50 | $92.50 | 45,700 | — | — |
| 2006-01-06 | $88.40 | $88.40 | 19,330 | — | — |
| 2006-01-05 | $88.40 | $88.40 | 30,000 | — | — |
| 2006-01-04 | $89.20 | $89.20 | 40,700 | — | — |
| 2006-01-03 | $84.40 | $84.40 | 31,320 | — | — |