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
- 2000-05-05 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 | $99.72 | $99.72 | 7,028 | — | — |
| 2006-12-28 | $100.80 | $100.80 | 11,558 | — | — |
| 2006-12-27 | $96.48 | $96.48 | 4,925 | — | — |
| 2006-12-26 | $96.84 | $96.84 | 6,356 | — | — |
| 2006-12-22 | $95.04 | $95.04 | 5,914 | — | — |
| 2006-12-21 | $99.00 | $99.00 | 14,228 | — | — |
| 2006-12-20 | $101.52 | $101.52 | 14,192 | — | — |
| 2006-12-19 | $107.64 | $107.64 | 22,425 | — | — |
| 2006-12-18 | $113.04 | $113.04 | 83,792 | — | — |
| 2006-12-15 | $90.72 | $90.72 | 16,878 | — | — |
| 2006-12-14 | $93.60 | $93.60 | 8,469 | — | — |
| 2006-12-13 | $102.24 | $102.24 | 13,617 | — | — |
| 2006-12-12 | $106.56 | $106.56 | 9,181 | — | — |
| 2006-12-11 | $110.52 | $110.52 | 17,367 | — | — |
| 2006-12-08 | $108.00 | $108.00 | 16,233 | — | — |
| 2006-12-07 | $102.60 | $102.60 | 13,972 | — | — |
| 2006-12-06 | $99.72 | $99.72 | 4,786 | — | — |
| 2006-12-05 | $97.92 | $97.92 | 4,828 | — | — |
| 2006-12-04 | $97.20 | $97.20 | 8,233 | — | — |
| 2006-12-01 | $95.04 | $95.04 | 7,617 | — | — |
| 2006-11-30 | $91.80 | $91.80 | 14,722 | — | — |
| 2006-11-29 | $82.08 | $82.08 | 4,950 | — | — |
| 2006-11-28 | $79.92 | $79.92 | 10,931 | — | — |
| 2006-11-27 | $81.00 | $81.00 | 18,092 | — | — |
| 2006-11-24 | $77.76 | $77.76 | 14,819 | — | — |
| 2006-11-22 | $73.44 | $73.44 | 9,592 | — | — |
| 2006-11-21 | $63.00 | $63.00 | 6,589 | — | — |
| 2006-11-20 | $59.40 | $59.40 | 8,442 | — | — |
| 2006-11-17 | $60.12 | $60.12 | 13,525 | — | — |
| 2006-11-16 | $56.52 | $56.52 | 8,133 | — | — |
| 2006-11-15 | $55.80 | $55.80 | 6,081 | — | — |
| 2006-11-14 | $57.96 | $57.96 | 4,325 | — | — |
| 2006-11-13 | $59.76 | $59.76 | 2,953 | — | — |
| 2006-11-10 | $59.40 | $59.40 | 2,050 | — | — |
| 2006-11-09 | $60.12 | $60.12 | 3,400 | — | — |
| 2006-11-08 | $60.84 | $60.84 | 14,353 | — | — |
| 2006-11-07 | $59.40 | $59.40 | 3,478 | — | — |
| 2006-11-06 | $59.04 | $59.04 | 2,597 | — | — |
| 2006-11-03 | $60.84 | $60.84 | 4,911 | — | — |
| 2006-11-02 | $59.40 | $59.40 | 5,653 | — | — |
| 2006-11-01 | $62.28 | $62.28 | 3,867 | — | — |
| 2006-10-31 | $66.60 | $66.60 | 4,103 | — | — |
| 2006-10-30 | $60.12 | $60.12 | 20,653 | — | — |
| 2006-10-27 | $77.40 | $77.40 | 6,083 | — | — |
| 2006-10-26 | $75.60 | $75.60 | 3,931 | — | — |
| 2006-10-25 | $73.44 | $73.44 | 2,114 | — | — |
| 2006-10-24 | $71.64 | $71.64 | 3,069 | — | — |
| 2006-10-23 | $72.72 | $72.72 | 3,939 | — | — |
| 2006-10-20 | $74.52 | $74.52 | 3,617 | — | — |
| 2006-10-19 | $72.00 | $72.00 | 6,967 | — | — |
| 2006-10-18 | $69.84 | $69.84 | 6,608 | — | — |
| 2006-10-17 | $69.84 | $69.84 | 3,536 | — | — |
| 2006-10-16 | $73.08 | $73.08 | 5,403 | — | — |
| 2006-10-13 | $72.00 | $72.00 | 7,461 | — | — |
| 2006-10-12 | $67.68 | $67.68 | 3,611 | — | — |
| 2006-10-11 | $64.08 | $64.08 | 8,375 | — | — |
| 2006-10-10 | $63.36 | $63.36 | 1,331 | — | — |
| 2006-10-09 | $62.64 | $62.64 | 1,892 | — | — |
| 2006-10-06 | $63.00 | $63.00 | 5,078 | — | — |
| 2006-10-05 | $63.00 | $63.00 | 3,208 | — | — |
| 2006-10-04 | $67.68 | $67.68 | 1,731 | — | — |
| 2006-10-03 | $63.72 | $63.72 | 4,117 | — | — |
| 2006-10-02 | $66.96 | $66.96 | 1,067 | — | — |
| 2006-09-29 | $69.12 | $69.12 | 10,858 | — | — |
| 2006-09-28 | $57.60 | $57.60 | 34,561 | — | — |
| 2006-09-27 | $61.56 | $61.56 | 38,200 | — | — |
| 2006-09-26 | $72.00 | $72.00 | 911 | — | — |
| 2006-09-25 | $72.00 | $72.00 | 1,292 | — | — |
| 2006-09-22 | $73.44 | $73.44 | 294 | — | — |
| 2006-09-21 | $73.08 | $73.08 | 692 | — | — |
| 2006-09-20 | $74.52 | $74.52 | 944 | — | — |
| 2006-09-19 | $76.68 | $76.68 | 1,486 | — | — |
| 2006-09-18 | $75.60 | $75.60 | 861 | — | — |
| 2006-09-15 | $75.24 | $75.24 | 656 | — | — |
| 2006-09-14 | $74.52 | $74.52 | 258 | — | — |
| 2006-09-13 | $74.88 | $74.88 | 622 | — | — |
| 2006-09-12 | $74.52 | $74.52 | 1,283 | — | — |
| 2006-09-11 | $75.96 | $75.96 | 711 | — | — |
| 2006-09-08 | $78.48 | $78.48 | 844 | — | — |
| 2006-09-07 | $78.48 | $78.48 | 1,333 | — | — |
| 2006-09-06 | $80.64 | $80.64 | 1,778 | — | — |
| 2006-09-05 | $81.00 | $81.00 | 2,608 | — | — |
| 2006-09-01 | $81.00 | $81.00 | 2,689 | — | — |
| 2006-08-31 | $78.48 | $78.48 | 4,808 | — | — |
| 2006-08-30 | $81.00 | $81.00 | 2,175 | — | — |
| 2006-08-29 | $81.00 | $81.00 | 550 | — | — |
| 2006-08-28 | $80.28 | $80.28 | 583 | — | — |
| 2006-08-25 | $81.72 | $81.72 | 722 | — | — |
| 2006-08-24 | $82.44 | $82.44 | 2,067 | — | — |
| 2006-08-23 | $75.60 | $75.60 | 550 | — | — |
| 2006-08-22 | $74.16 | $74.16 | 519 | — | — |
| 2006-08-21 | $71.64 | $71.64 | 1,181 | — | — |
| 2006-08-18 | $75.96 | $75.96 | 417 | — | — |
| 2006-08-17 | $75.60 | $75.60 | 1,258 | — | — |
| 2006-08-16 | $73.08 | $73.08 | 1,464 | — | — |
| 2006-08-15 | $72.72 | $72.72 | 1,797 | — | — |
| 2006-08-14 | $67.32 | $67.32 | 814 | — | — |
| 2006-08-11 | $69.12 | $69.12 | 442 | — | — |
| 2006-08-10 | $69.12 | $69.12 | 872 | — | — |
| 2006-08-09 | $69.84 | $69.84 | 1,236 | — | — |
| 2006-08-08 | $73.80 | $73.80 | 1,431 | — | — |
| 2006-08-07 | $70.92 | $70.92 | 886 | — | — |
| 2006-08-04 | $69.12 | $69.12 | 1,583 | — | — |
| 2006-08-03 | $68.04 | $68.04 | 694 | — | — |
| 2006-08-02 | $68.40 | $68.40 | 728 | — | — |
| 2006-08-01 | $66.96 | $66.96 | 4,267 | — | — |
| 2006-07-31 | $79.20 | $79.20 | 3,056 | — | — |
| 2006-07-28 | $71.28 | $71.28 | 175 | — | — |
| 2006-07-27 | $69.84 | $69.84 | 983 | — | — |
| 2006-07-26 | $71.64 | $71.64 | 194 | — | — |
| 2006-07-25 | $70.20 | $70.20 | 592 | — | — |
| 2006-07-24 | $71.64 | $71.64 | 753 | — | — |
| 2006-07-21 | $70.20 | $70.20 | 1,825 | — | — |
| 2006-07-20 | $68.40 | $68.40 | 1,400 | — | — |
| 2006-07-19 | $69.12 | $69.12 | 2,817 | — | — |
| 2006-07-18 | $70.56 | $70.56 | 839 | — | — |
| 2006-07-17 | $68.04 | $68.04 | 828 | — | — |
| 2006-07-14 | $71.64 | $71.64 | 4,472 | — | — |
| 2006-07-13 | $72.00 | $72.00 | 1,358 | — | — |
| 2006-07-12 | $73.80 | $73.80 | 2,717 | — | — |
| 2006-07-11 | $75.96 | $75.96 | 1,856 | — | — |
| 2006-07-10 | $81.00 | $81.00 | 4,181 | — | — |
| 2006-07-07 | $79.92 | $79.92 | 125 | — | — |
| 2006-07-06 | $80.64 | $80.64 | 928 | — | — |
| 2006-07-05 | $83.16 | $83.16 | 1,833 | — | — |
| 2006-07-03 | $87.12 | $87.12 | 378 | — | — |
| 2006-06-30 | $84.60 | $84.60 | 1,406 | — | — |
| 2006-06-29 | $86.40 | $86.40 | 9,119 | — | — |
| 2006-06-28 | $83.52 | $83.52 | 27,814 | — | — |
| 2006-06-27 | $68.76 | $68.76 | 1,583 | — | — |
| 2006-06-26 | $71.64 | $71.64 | 4,014 | — | — |
| 2006-06-23 | $74.16 | $74.16 | 597 | — | — |
| 2006-06-22 | $75.60 | $75.60 | 892 | — | — |
| 2006-06-21 | $77.76 | $77.76 | 658 | — | — |
| 2006-06-20 | $79.92 | $79.92 | 844 | — | — |
| 2006-06-19 | $81.00 | $81.00 | 1,217 | — | — |
| 2006-06-16 | $79.20 | $79.20 | 1,375 | — | — |
| 2006-06-15 | $79.92 | $79.92 | 1,344 | — | — |
| 2006-06-14 | $79.20 | $79.20 | 2,175 | — | — |
| 2006-06-13 | $73.80 | $73.80 | 7,847 | — | — |
| 2006-06-12 | $88.20 | $88.20 | 4,850 | — | — |
| 2006-06-09 | $101.16 | $101.16 | 275 | — | — |
| 2006-06-08 | $102.60 | $102.60 | 1,283 | — | — |
| 2006-06-07 | $106.20 | $106.20 | 1,050 | — | — |
| 2006-06-06 | $108.00 | $108.00 | 728 | — | — |
| 2006-06-05 | $106.20 | $106.20 | 383 | — | — |
| 2006-06-02 | $109.80 | $109.80 | 2,311 | — | — |
| 2006-06-01 | $110.52 | $110.52 | 722 | — | — |
| 2006-05-31 | $117.00 | $117.00 | 1,597 | — | — |
| 2006-05-30 | $106.56 | $106.56 | 1,525 | — | — |
| 2006-05-26 | $106.92 | $106.92 | 919 | — | — |
| 2006-05-25 | $105.48 | $105.48 | 1,169 | — | — |
| 2006-05-24 | $107.28 | $107.28 | 2,294 | — | — |
| 2006-05-23 | $112.68 | $112.68 | 2,206 | — | — |
| 2006-05-22 | $117.00 | $117.00 | 3,806 | — | — |
| 2006-05-19 | $122.04 | $122.04 | 1,756 | — | — |
| 2006-05-18 | $132.48 | $132.48 | 2,044 | — | — |
| 2006-05-17 | $124.20 | $124.20 | 1,353 | — | — |
| 2006-05-16 | $133.92 | $133.92 | 1,869 | — | — |
| 2006-05-15 | $126.00 | $126.00 | 1,303 | — | — |
| 2006-05-12 | $129.24 | $129.24 | 3,564 | — | — |
| 2006-05-11 | $137.52 | $137.52 | 900 | — | — |
| 2006-05-10 | $143.64 | $143.64 | 1,786 | — | — |
| 2006-05-09 | $149.40 | $149.40 | 2,544 | — | — |
| 2006-05-08 | $149.76 | $149.76 | 3,844 | — | — |
| 2006-05-05 | $149.40 | $149.40 | 1,206 | — | — |
| 2006-05-04 | $150.84 | $150.84 | 1,567 | — | — |
| 2006-05-03 | $153.36 | $153.36 | 631 | — | — |
| 2006-05-02 | $148.68 | $148.68 | 394 | — | — |
| 2006-05-01 | $147.60 | $147.60 | 781 | — | — |
| 2006-04-28 | $148.32 | $148.32 | 150 | — | — |
| 2006-04-27 | $149.76 | $149.76 | 1,225 | — | — |
| 2006-04-26 | $147.60 | $147.60 | 2,314 | — | — |
| 2006-04-25 | $149.04 | $149.04 | 1,575 | — | — |
| 2006-04-24 | $154.08 | $154.08 | 3,139 | — | — |
| 2006-04-21 | $147.96 | $147.96 | 1,053 | — | — |
| 2006-04-20 | $151.20 | $151.20 | 5,019 | — | — |
| 2006-04-19 | $149.40 | $149.40 | 2,878 | — | — |
| 2006-04-18 | $147.60 | $147.60 | 1,164 | — | — |
| 2006-04-17 | $149.40 | $149.40 | 808 | — | — |
| 2006-04-13 | $145.80 | $145.80 | 997 | — | — |
| 2006-04-12 | $149.04 | $149.04 | 833 | — | — |
| 2006-04-11 | $148.68 | $148.68 | 1,267 | — | — |
| 2006-04-10 | $150.84 | $150.84 | 1,378 | — | — |
| 2006-04-07 | $154.44 | $154.44 | 1,989 | — | — |
| 2006-04-06 | $153.00 | $153.00 | 1,542 | — | — |
| 2006-04-05 | $149.76 | $149.76 | 1,661 | — | — |
| 2006-04-04 | $147.24 | $147.24 | 4,122 | — | — |
| 2006-04-03 | $152.64 | $152.64 | 869 | — | — |
| 2006-03-31 | $158.40 | $158.40 | 4,689 | — | — |
| 2006-03-30 | $156.60 | $156.60 | 3,119 | — | — |
| 2006-03-29 | $144.00 | $144.00 | 1,606 | — | — |
| 2006-03-28 | $135.00 | $135.00 | 497 | — | — |
| 2006-03-27 | $137.88 | $137.88 | 789 | — | — |
| 2006-03-24 | $138.60 | $138.60 | 539 | — | — |
| 2006-03-23 | $136.80 | $136.80 | 661 | — | — |
| 2006-03-22 | $138.96 | $138.96 | 1,653 | — | — |
| 2006-03-21 | $136.44 | $136.44 | 333 | — | — |
| 2006-03-20 | $138.24 | $138.24 | 1,342 | — | — |
| 2006-03-17 | $138.60 | $138.60 | 858 | — | — |
| 2006-03-16 | $141.48 | $141.48 | 778 | — | — |
| 2006-03-15 | $137.88 | $137.88 | 1,172 | — | — |
| 2006-03-14 | $139.32 | $139.32 | 353 | — | — |
| 2006-03-13 | $142.20 | $142.20 | 1,781 | — | — |
| 2006-03-10 | $145.80 | $145.80 | 1,011 | — | — |
| 2006-03-09 | $144.00 | $144.00 | 1,556 | — | — |
| 2006-03-08 | $146.88 | $146.88 | 1,028 | — | — |
| 2006-03-07 | $150.12 | $150.12 | 725 | — | — |
| 2006-03-06 | $150.12 | $150.12 | 1,692 | — | — |
| 2006-03-03 | $149.40 | $149.40 | 525 | — | — |
| 2006-03-02 | $147.96 | $147.96 | 394 | — | — |
| 2006-03-01 | $149.40 | $149.40 | 3,431 | — | — |
| 2006-02-28 | $147.60 | $147.60 | 5,172 | — | — |
| 2006-02-27 | $136.80 | $136.80 | 3,472 | — | — |
| 2006-02-24 | $132.84 | $132.84 | 1,300 | — | — |
| 2006-02-23 | $135.00 | $135.00 | 4,319 | — | — |
| 2006-02-22 | $145.08 | $145.08 | 2,022 | — | — |
| 2006-02-21 | $150.48 | $150.48 | 1,714 | — | — |
| 2006-02-17 | $150.48 | $150.48 | 964 | — | — |
| 2006-02-16 | $154.08 | $154.08 | 7,894 | — | — |
| 2006-02-15 | $146.88 | $146.88 | 756 | — | — |
| 2006-02-14 | $144.00 | $144.00 | 4,397 | — | — |
| 2006-02-13 | $152.28 | $152.28 | 469 | — | — |
| 2006-02-10 | $152.28 | $152.28 | 831 | — | — |
| 2006-02-09 | $153.00 | $153.00 | 336 | — | — |
| 2006-02-08 | $153.36 | $153.36 | 1,033 | — | — |
| 2006-02-07 | $156.24 | $156.24 | 978 | — | — |
| 2006-02-06 | $160.92 | $160.92 | 911 | — | — |
| 2006-02-03 | $156.24 | $156.24 | 772 | — | — |
| 2006-02-02 | $160.20 | $160.20 | 569 | — | — |
| 2006-02-01 | $168.84 | $168.84 | 3,397 | — | — |
| 2006-01-31 | $168.84 | $168.84 | 3,250 | — | — |
| 2006-01-30 | $162.00 | $162.00 | 3,675 | — | — |
| 2006-01-27 | $151.20 | $151.20 | 844 | — | — |
| 2006-01-26 | $151.20 | $151.20 | 1,203 | — | — |
| 2006-01-25 | $151.20 | $151.20 | 1,883 | — | — |
| 2006-01-24 | $148.68 | $148.68 | 1,594 | — | — |
| 2006-01-23 | $149.40 | $149.40 | 1,167 | — | — |
| 2006-01-20 | $154.80 | $154.80 | 5,439 | — | — |
| 2006-01-19 | $158.40 | $158.40 | 2,044 | — | — |
| 2006-01-18 | $152.64 | $152.64 | 1,283 | — | — |
| 2006-01-17 | $154.08 | $154.08 | 2,122 | — | — |
| 2006-01-13 | $156.60 | $156.60 | 1,431 | — | — |
| 2006-01-12 | $153.36 | $153.36 | 3,842 | — | — |
| 2006-01-11 | $150.12 | $150.12 | 3,681 | — | — |
| 2006-01-10 | $147.60 | $147.60 | 3,669 | — | — |
| 2006-01-09 | $140.76 | $140.76 | 7,517 | — | — |
| 2006-01-06 | $127.08 | $127.08 | 1,033 | — | — |
| 2006-01-05 | $131.40 | $131.40 | 2,308 | — | — |
| 2006-01-04 | $126.36 | $126.36 | 2,006 | — | — |
| 2006-01-03 | $126.36 | $126.36 | 2,633 | — | — |