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
- 1997-05-28 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 | $100.40 | $150.76 | 113,200 | — | — |
| 2006-12-28 | $100.39 | $150.74 | 85,000 | — | — |
| 2006-12-27 | $100.64 | $150.01 | 210,600 | — | — |
| 2006-12-26 | $99.00 | $147.56 | 92,600 | — | — |
| 2006-12-22 | $97.86 | $145.86 | 75,700 | — | — |
| 2006-12-21 | $98.85 | $147.34 | 172,700 | — | — |
| 2006-12-20 | $100.02 | $149.08 | 212,900 | — | — |
| 2006-12-19 | $100.53 | $149.84 | 228,000 | — | — |
| 2006-12-18 | $100.82 | $150.28 | 181,700 | — | — |
| 2006-12-15 | $102.14 | $152.24 | 295,000 | — | — |
| 2006-12-14 | $102.90 | $153.38 | 202,600 | — | — |
| 2006-12-13 | $102.60 | $152.93 | 144,600 | — | — |
| 2006-12-12 | $102.80 | $153.23 | 116,400 | — | — |
| 2006-12-11 | $103.00 | $153.53 | 131,000 | — | — |
| 2006-12-08 | $101.77 | $151.69 | 91,500 | — | — |
| 2006-12-07 | $101.80 | $151.74 | 93,400 | — | — |
| 2006-12-06 | $102.76 | $153.17 | 132,500 | — | — |
| 2006-12-05 | $103.40 | $154.12 | 138,000 | — | — |
| 2006-12-04 | $104.79 | $156.19 | 96,500 | — | — |
| 2006-12-01 | $103.06 | $153.61 | 130,800 | — | — |
| 2006-11-30 | $103.08 | $153.64 | 195,800 | — | — |
| 2006-11-29 | $101.90 | $151.89 | 102,200 | — | — |
| 2006-11-28 | $100.05 | $149.13 | 183,300 | — | — |
| 2006-11-27 | $100.00 | $149.05 | 201,400 | — | — |
| 2006-11-24 | $103.25 | $153.90 | 59,400 | — | — |
| 2006-11-22 | $102.45 | $152.71 | 118,300 | — | — |
| 2006-11-21 | $102.95 | $153.45 | 220,900 | — | — |
| 2006-11-20 | $100.75 | $150.17 | 196,200 | — | — |
| 2006-11-17 | $98.20 | $146.37 | 189,400 | — | — |
| 2006-11-16 | $98.90 | $147.41 | 91,200 | — | — |
| 2006-11-15 | $98.30 | $146.52 | 205,900 | — | — |
| 2006-11-14 | $97.40 | $145.18 | 185,900 | — | — |
| 2006-11-13 | $95.00 | $141.60 | 152,100 | — | — |
| 2006-11-10 | $94.32 | $140.59 | 94,900 | — | — |
| 2006-11-09 | $93.80 | $139.81 | 184,000 | — | — |
| 2006-11-08 | $94.39 | $140.69 | 208,300 | — | — |
| 2006-11-07 | $95.28 | $142.02 | 116,800 | — | — |
| 2006-11-06 | $96.22 | $143.42 | 185,100 | — | — |
| 2006-11-03 | $95.09 | $141.74 | 159,300 | — | — |
| 2006-11-02 | $96.35 | $143.61 | 174,200 | — | — |
| 2006-11-01 | $97.83 | $145.82 | 143,200 | — | — |
| 2006-10-31 | $99.70 | $148.61 | 216,100 | — | — |
| 2006-10-30 | $99.38 | $148.13 | 132,500 | — | — |
| 2006-10-27 | $97.98 | $146.04 | 88,600 | — | — |
| 2006-10-26 | $99.33 | $148.05 | 91,200 | — | — |
| 2006-10-25 | $98.30 | $146.52 | 254,500 | — | — |
| 2006-10-24 | $98.16 | $146.31 | 93,900 | — | — |
| 2006-10-23 | $99.33 | $148.05 | 168,700 | — | — |
| 2006-10-20 | $98.50 | $146.82 | 70,800 | — | — |
| 2006-10-19 | $98.40 | $146.67 | 112,200 | — | — |
| 2006-10-18 | $98.55 | $146.89 | 122,100 | — | — |
| 2006-10-17 | $97.80 | $145.77 | 131,800 | — | — |
| 2006-10-16 | $98.78 | $147.24 | 94,300 | — | — |
| 2006-10-13 | $99.00 | $147.56 | 214,200 | — | — |
| 2006-10-12 | $97.60 | $145.48 | 122,600 | — | — |
| 2006-10-11 | $96.52 | $143.87 | 129,200 | — | — |
| 2006-10-10 | $97.20 | $144.88 | 168,000 | — | — |
| 2006-10-09 | $97.28 | $145.00 | 232,100 | — | — |
| 2006-10-06 | $96.61 | $144.00 | 278,900 | — | — |
| 2006-10-05 | $97.10 | $144.73 | 215,200 | — | — |
| 2006-10-04 | $95.53 | $142.39 | 341,800 | — | — |
| 2006-10-03 | $94.84 | $141.36 | 208,200 | — | — |
| 2006-10-02 | $93.95 | $140.04 | 237,900 | — | — |
| 2006-09-29 | $93.80 | $139.81 | 149,000 | — | — |
| 2006-09-28 | $94.24 | $140.47 | 191,000 | — | — |
| 2006-09-27 | $95.02 | $140.56 | 345,700 | — | — |
| 2006-09-26 | $94.55 | $139.86 | 545,600 | — | — |
| 2006-09-25 | $96.99 | $143.47 | 143,200 | — | — |
| 2006-09-22 | $97.25 | $143.86 | 155,300 | — | — |
| 2006-09-21 | $97.14 | $143.69 | 127,500 | — | — |
| 2006-09-20 | $98.25 | $145.34 | 76,000 | — | — |
| 2006-09-19 | $98.33 | $145.45 | 154,500 | — | — |
| 2006-09-18 | $97.90 | $144.82 | 91,100 | — | — |
| 2006-09-15 | $99.22 | $146.77 | 229,300 | — | — |
| 2006-09-14 | $98.50 | $145.71 | 82,000 | — | — |
| 2006-09-13 | $98.94 | $146.36 | 80,700 | — | — |
| 2006-09-12 | $97.83 | $144.71 | 206,900 | — | — |
| 2006-09-11 | $96.85 | $143.26 | 100,500 | — | — |
| 2006-09-08 | $96.93 | $143.38 | 91,000 | — | — |
| 2006-09-07 | $96.95 | $143.41 | 114,900 | — | — |
| 2006-09-06 | $97.22 | $143.81 | 112,800 | — | — |
| 2006-09-05 | $98.20 | $145.26 | 92,600 | — | — |
| 2006-09-01 | $96.87 | $143.29 | 141,900 | — | — |
| 2006-08-31 | $98.02 | $145.00 | 396,200 | — | — |
| 2006-08-30 | $98.50 | $145.71 | 79,600 | — | — |
| 2006-08-29 | $96.80 | $143.19 | 117,000 | — | — |
| 2006-08-28 | $96.89 | $143.32 | 133,300 | — | — |
| 2006-08-25 | $96.27 | $142.41 | 74,400 | — | — |
| 2006-08-24 | $96.30 | $142.45 | 105,300 | — | — |
| 2006-08-23 | $95.95 | $141.93 | 131,500 | — | — |
| 2006-08-22 | $97.10 | $143.63 | 103,200 | — | — |
| 2006-08-21 | $95.90 | $141.86 | 73,400 | — | — |
| 2006-08-18 | $95.30 | $140.97 | 112,300 | — | — |
| 2006-08-17 | $94.10 | $139.20 | 115,600 | — | — |
| 2006-08-16 | $94.24 | $139.40 | 197,400 | — | — |
| 2006-08-15 | $95.68 | $141.53 | 200,100 | — | — |
| 2006-08-14 | $93.95 | $138.97 | 136,100 | — | — |
| 2006-08-11 | $93.62 | $138.49 | 145,400 | — | — |
| 2006-08-10 | $94.14 | $139.26 | 81,900 | — | — |
| 2006-08-09 | $93.25 | $137.94 | 189,700 | — | — |
| 2006-08-08 | $93.96 | $138.99 | 188,900 | — | — |
| 2006-08-07 | $95.18 | $140.79 | 103,900 | — | — |
| 2006-08-04 | $96.00 | $142.01 | 158,900 | — | — |
| 2006-08-03 | $94.78 | $140.20 | 95,300 | — | — |
| 2006-08-02 | $93.96 | $138.99 | 115,800 | — | — |
| 2006-08-01 | $94.15 | $139.27 | 105,800 | — | — |
| 2006-07-31 | $94.42 | $139.67 | 119,000 | — | — |
| 2006-07-28 | $95.10 | $140.68 | 131,500 | — | — |
| 2006-07-27 | $93.64 | $138.52 | 128,500 | — | — |
| 2006-07-26 | $93.50 | $138.31 | 251,600 | — | — |
| 2006-07-25 | $93.10 | $137.72 | 144,000 | — | — |
| 2006-07-24 | $92.00 | $136.09 | 289,100 | — | — |
| 2006-07-21 | $91.12 | $134.79 | 176,800 | — | — |
| 2006-07-20 | $93.60 | $138.46 | 224,400 | — | — |
| 2006-07-19 | $93.99 | $139.03 | 185,000 | — | — |
| 2006-07-18 | $91.49 | $135.34 | 157,400 | — | — |
| 2006-07-17 | $89.65 | $132.61 | 121,300 | — | — |
| 2006-07-14 | $90.51 | $133.89 | 259,600 | — | — |
| 2006-07-13 | $91.00 | $134.61 | 222,400 | — | — |
| 2006-07-12 | $92.00 | $136.09 | 150,600 | — | — |
| 2006-07-11 | $92.38 | $136.65 | 141,300 | — | — |
| 2006-07-10 | $91.45 | $135.28 | 104,000 | — | — |
| 2006-07-07 | $90.31 | $133.59 | 90,700 | — | — |
| 2006-07-06 | $90.65 | $134.09 | 113,600 | — | — |
| 2006-07-05 | $90.24 | $133.49 | 160,900 | — | — |
| 2006-07-03 | $89.02 | $131.68 | 82,000 | — | — |
| 2006-06-30 | $88.68 | $131.18 | 237,200 | — | — |
| 2006-06-29 | $88.49 | $130.90 | 245,100 | — | — |
| 2006-06-28 | $86.84 | $127.42 | 197,100 | — | — |
| 2006-06-27 | $86.43 | $126.82 | 191,200 | — | — |
| 2006-06-26 | $86.98 | $127.63 | 223,600 | — | — |
| 2006-06-23 | $85.68 | $125.72 | 214,500 | — | — |
| 2006-06-22 | $85.89 | $126.03 | 365,800 | — | — |
| 2006-06-21 | $84.88 | $124.55 | 165,100 | — | — |
| 2006-06-20 | $84.13 | $123.45 | 196,600 | — | — |
| 2006-06-19 | $84.48 | $123.96 | 361,200 | — | — |
| 2006-06-16 | $84.50 | $123.99 | 1,605,800 | — | — |
| 2006-06-15 | $84.39 | $123.83 | 203,300 | — | — |
| 2006-06-14 | $84.50 | $123.99 | 168,100 | — | — |
| 2006-06-13 | $83.79 | $122.95 | 219,600 | — | — |
| 2006-06-12 | $86.61 | $127.08 | 78,900 | — | — |
| 2006-06-09 | $88.58 | $129.98 | 103,300 | — | — |
| 2006-06-08 | $87.80 | $128.83 | 104,700 | — | — |
| 2006-06-07 | $87.99 | $129.11 | 108,000 | — | — |
| 2006-06-06 | $87.90 | $128.98 | 288,200 | — | — |
| 2006-06-05 | $88.88 | $130.42 | 217,800 | — | — |
| 2006-06-02 | $88.15 | $129.34 | 156,500 | — | — |
| 2006-06-01 | $86.78 | $127.33 | 110,500 | — | — |
| 2006-05-31 | $83.96 | $123.20 | 134,400 | — | — |
| 2006-05-30 | $84.65 | $124.21 | 172,600 | — | — |
| 2006-05-26 | $85.20 | $125.02 | 140,500 | — | — |
| 2006-05-25 | $84.53 | $124.03 | 248,700 | — | — |
| 2006-05-24 | $83.30 | $122.23 | 259,800 | — | — |
| 2006-05-23 | $84.75 | $124.36 | 158,700 | — | — |
| 2006-05-22 | $84.95 | $124.65 | 185,300 | — | — |
| 2006-05-19 | $85.55 | $125.53 | 387,200 | — | — |
| 2006-05-18 | $87.19 | $127.94 | 83,200 | — | — |
| 2006-05-17 | $87.59 | $128.52 | 211,300 | — | — |
| 2006-05-16 | $88.95 | $130.52 | 92,600 | — | — |
| 2006-05-15 | $89.30 | $131.03 | 172,800 | — | — |
| 2006-05-12 | $88.48 | $129.83 | 115,900 | — | — |
| 2006-05-11 | $90.25 | $132.43 | 170,700 | — | — |
| 2006-05-10 | $93.30 | $136.90 | 111,100 | — | — |
| 2006-05-09 | $94.55 | $138.73 | 147,300 | — | — |
| 2006-05-08 | $93.65 | $137.41 | 123,100 | — | — |
| 2006-05-05 | $93.95 | $137.85 | 131,600 | — | — |
| 2006-05-04 | $91.93 | $134.89 | 100,600 | — | — |
| 2006-05-03 | $90.71 | $133.10 | 131,400 | — | — |
| 2006-05-02 | $90.35 | $132.57 | 173,000 | — | — |
| 2006-05-01 | $90.08 | $132.18 | 171,000 | — | — |
| 2006-04-28 | $90.60 | $132.94 | 182,400 | — | — |
| 2006-04-27 | $89.99 | $132.04 | 179,800 | — | — |
| 2006-04-26 | $89.20 | $130.88 | 121,300 | — | — |
| 2006-04-25 | $90.05 | $132.13 | 119,200 | — | — |
| 2006-04-24 | $90.50 | $132.79 | 84,500 | — | — |
| 2006-04-21 | $91.25 | $133.89 | 104,500 | — | — |
| 2006-04-20 | $91.57 | $134.36 | 76,900 | — | — |
| 2006-04-19 | $91.70 | $134.55 | 208,700 | — | — |
| 2006-04-18 | $91.03 | $133.57 | 182,200 | — | — |
| 2006-04-17 | $89.10 | $130.74 | 137,700 | — | — |
| 2006-04-13 | $89.32 | $131.06 | 94,500 | — | — |
| 2006-04-12 | $90.30 | $132.50 | 201,200 | — | — |
| 2006-04-11 | $91.18 | $133.79 | 111,800 | — | — |
| 2006-04-10 | $91.85 | $134.77 | 95,800 | — | — |
| 2006-04-07 | $92.45 | $135.65 | 142,400 | — | — |
| 2006-04-06 | $94.00 | $137.93 | 108,100 | — | — |
| 2006-04-05 | $94.20 | $138.22 | 154,200 | — | — |
| 2006-04-04 | $93.47 | $137.15 | 159,000 | — | — |
| 2006-04-03 | $93.28 | $136.87 | 128,100 | — | — |
| 2006-03-31 | $95.33 | $139.88 | 146,200 | — | — |
| 2006-03-30 | $95.25 | $139.76 | 215,200 | — | — |
| 2006-03-29 | $97.00 | $141.30 | 201,600 | — | — |
| 2006-03-28 | $95.16 | $138.62 | 208,700 | — | — |
| 2006-03-27 | $94.61 | $137.82 | 114,300 | — | — |
| 2006-03-24 | $95.57 | $139.22 | 104,000 | — | — |
| 2006-03-23 | $95.40 | $138.97 | 92,900 | — | — |
| 2006-03-22 | $95.20 | $138.68 | 99,900 | — | — |
| 2006-03-21 | $94.23 | $137.27 | 152,500 | — | — |
| 2006-03-20 | $94.93 | $138.29 | 236,400 | — | — |
| 2006-03-17 | $97.08 | $141.42 | 304,000 | — | — |
| 2006-03-16 | $96.40 | $140.43 | 79,100 | — | — |
| 2006-03-15 | $95.60 | $139.26 | 111,900 | — | — |
| 2006-03-14 | $93.73 | $136.54 | 101,100 | — | — |
| 2006-03-13 | $92.57 | $134.85 | 168,200 | — | — |
| 2006-03-10 | $92.12 | $134.19 | 134,700 | — | — |
| 2006-03-09 | $90.95 | $132.49 | 90,100 | — | — |
| 2006-03-08 | $89.85 | $130.89 | 139,800 | — | — |
| 2006-03-07 | $89.35 | $130.16 | 110,600 | — | — |
| 2006-03-06 | $89.50 | $130.38 | 119,700 | — | — |
| 2006-03-03 | $89.11 | $129.81 | 98,800 | — | — |
| 2006-03-02 | $89.22 | $129.97 | 127,900 | — | — |
| 2006-03-01 | $88.98 | $129.62 | 80,200 | — | — |
| 2006-02-28 | $88.02 | $128.22 | 214,700 | — | — |
| 2006-02-27 | $88.59 | $129.05 | 91,700 | — | — |
| 2006-02-24 | $88.80 | $129.36 | 101,500 | — | — |
| 2006-02-23 | $89.35 | $130.16 | 68,400 | — | — |
| 2006-02-22 | $89.46 | $130.32 | 145,500 | — | — |
| 2006-02-21 | $88.77 | $129.31 | 122,100 | — | — |
| 2006-02-17 | $88.30 | $128.63 | 261,200 | — | — |
| 2006-02-16 | $87.11 | $126.90 | 129,000 | — | — |
| 2006-02-15 | $85.83 | $125.03 | 109,200 | — | — |
| 2006-02-14 | $85.67 | $124.80 | 112,900 | — | — |
| 2006-02-13 | $85.20 | $124.11 | 92,800 | — | — |
| 2006-02-10 | $85.75 | $124.91 | 106,300 | — | — |
| 2006-02-09 | $84.76 | $123.47 | 120,400 | — | — |
| 2006-02-08 | $84.90 | $123.68 | 67,300 | — | — |
| 2006-02-07 | $85.62 | $124.73 | 82,700 | — | — |
| 2006-02-06 | $86.62 | $126.18 | 63,700 | — | — |
| 2006-02-03 | $86.27 | $125.67 | 145,600 | — | — |
| 2006-02-02 | $87.40 | $127.32 | 120,500 | — | — |
| 2006-02-01 | $88.38 | $128.75 | 76,800 | — | — |
| 2006-01-31 | $88.25 | $128.56 | 120,600 | — | — |
| 2006-01-30 | $87.57 | $127.57 | 75,000 | — | — |
| 2006-01-27 | $88.05 | $128.26 | 116,600 | — | — |
| 2006-01-26 | $87.50 | $127.46 | 165,500 | — | — |
| 2006-01-25 | $87.32 | $127.20 | 83,500 | — | — |
| 2006-01-24 | $87.60 | $127.61 | 137,500 | — | — |
| 2006-01-23 | $86.45 | $125.93 | 107,100 | — | — |
| 2006-01-20 | $84.08 | $122.48 | 113,800 | — | — |
| 2006-01-19 | $84.90 | $123.68 | 125,200 | — | — |
| 2006-01-18 | $84.00 | $122.37 | 103,300 | — | — |
| 2006-01-17 | $84.49 | $123.08 | 65,200 | — | — |
| 2006-01-13 | $84.75 | $123.46 | 92,500 | — | — |
| 2006-01-12 | $86.00 | $125.28 | 79,300 | — | — |
| 2006-01-11 | $85.55 | $124.62 | 138,700 | — | — |
| 2006-01-10 | $86.10 | $125.42 | 156,700 | — | — |
| 2006-01-09 | $85.80 | $124.99 | 59,200 | — | — |
| 2006-01-06 | $84.70 | $123.38 | 96,100 | — | — |
| 2006-01-05 | $83.74 | $121.99 | 68,700 | — | — |
| 2006-01-04 | $82.68 | $120.44 | 71,100 | — | — |
| 2006-01-03 | $82.36 | $119.98 | 126,500 | — | — |