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
- 1973-05-03 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 | $122.50 | $142.06 | 252,700 | — | — |
| 2006-12-28 | $127.50 | $147.86 | 220,700 | — | — |
| 2006-12-27 | $127.65 | $148.04 | 216,100 | — | — |
| 2006-12-26 | $121.80 | $141.25 | 307,700 | — | — |
| 2006-12-22 | $126.71 | $146.95 | 179,900 | — | — |
| 2006-12-21 | $130.19 | $150.98 | 242,100 | — | — |
| 2006-12-20 | $127.13 | $147.43 | 337,800 | — | — |
| 2006-12-19 | $128.90 | $149.49 | 447,200 | — | — |
| 2006-12-18 | $127.40 | $147.75 | 554,100 | — | — |
| 2006-12-15 | $129.40 | $150.07 | 455,500 | — | — |
| 2006-12-14 | $121.55 | $140.96 | 399,900 | — | — |
| 2006-12-13 | $115.93 | $134.45 | 284,700 | — | — |
| 2006-12-12 | $108.60 | $125.94 | 375,600 | — | — |
| 2006-12-11 | $118.23 | $137.11 | 300,700 | — | — |
| 2006-12-08 | $103.01 | $119.46 | 244,700 | — | — |
| 2006-12-07 | $102.89 | $119.32 | 222,800 | — | — |
| 2006-12-06 | $106.20 | $123.16 | 275,700 | — | — |
| 2006-12-05 | $101.41 | $117.61 | 462,000 | — | — |
| 2006-12-04 | $87.99 | $102.04 | 264,400 | — | — |
| 2006-12-01 | $89.16 | $103.40 | 158,400 | — | — |
| 2006-11-30 | $87.68 | $101.68 | 256,000 | — | — |
| 2006-11-29 | $90.46 | $104.91 | 278,200 | — | — |
| 2006-11-28 | $87.08 | $100.99 | 179,300 | — | — |
| 2006-11-27 | $83.28 | $96.58 | 230,500 | — | — |
| 2006-11-24 | $84.76 | $98.30 | 116,300 | — | — |
| 2006-11-22 | $84.90 | $98.46 | 184,400 | — | — |
| 2006-11-21 | $81.45 | $94.46 | 286,700 | — | — |
| 2006-11-20 | $80.79 | $93.69 | 231,700 | — | — |
| 2006-11-17 | $81.25 | $94.23 | 178,700 | — | — |
| 2006-11-16 | $84.65 | $98.17 | 219,600 | — | — |
| 2006-11-15 | $79.04 | $91.66 | 237,400 | — | — |
| 2006-11-14 | $82.70 | $95.91 | 416,600 | — | — |
| 2006-11-13 | $72.99 | $84.65 | 199,300 | — | — |
| 2006-11-10 | $70.85 | $82.17 | 68,100 | — | — |
| 2006-11-09 | $72.00 | $83.50 | 271,600 | — | — |
| 2006-11-08 | $67.40 | $78.16 | 185,400 | — | — |
| 2006-11-07 | $68.54 | $79.49 | 357,500 | — | — |
| 2006-11-06 | $62.35 | $72.31 | 164,300 | — | — |
| 2006-11-03 | $60.60 | $70.28 | 172,300 | — | — |
| 2006-11-02 | $58.60 | $67.96 | 337,700 | — | — |
| 2006-11-01 | $66.13 | $76.69 | 181,900 | — | — |
| 2006-10-31 | $71.60 | $83.04 | 273,100 | — | — |
| 2006-10-30 | $69.91 | $81.08 | 85,400 | — | — |
| 2006-10-27 | $67.00 | $77.70 | 124,000 | — | — |
| 2006-10-26 | $65.48 | $75.94 | 104,500 | — | — |
| 2006-10-25 | $65.40 | $75.85 | 174,300 | — | — |
| 2006-10-24 | $63.70 | $73.87 | 118,100 | — | — |
| 2006-10-23 | $63.90 | $74.11 | 107,100 | — | — |
| 2006-10-20 | $63.60 | $73.76 | 282,900 | — | — |
| 2006-10-19 | $66.63 | $77.27 | 238,600 | — | — |
| 2006-10-18 | $71.80 | $83.27 | 166,800 | — | — |
| 2006-10-17 | $68.55 | $79.50 | 221,100 | — | — |
| 2006-10-16 | $65.89 | $76.41 | 112,400 | — | — |
| 2006-10-13 | $63.50 | $73.64 | 90,200 | — | — |
| 2006-10-12 | $62.00 | $71.90 | 54,700 | — | — |
| 2006-10-11 | $60.70 | $70.39 | 69,400 | — | — |
| 2006-10-10 | $61.17 | $70.94 | 183,700 | — | — |
| 2006-10-09 | $61.40 | $71.21 | 166,300 | — | — |
| 2006-10-06 | $60.00 | $69.58 | 57,000 | — | — |
| 2006-10-05 | $60.99 | $70.73 | 121,500 | — | — |
| 2006-10-04 | $57.40 | $66.57 | 155,500 | — | — |
| 2006-10-03 | $58.20 | $67.50 | 140,000 | — | — |
| 2006-10-02 | $56.19 | $65.16 | 177,200 | — | — |
| 2006-09-29 | $48.87 | $56.68 | 37,900 | — | — |
| 2006-09-28 | $49.15 | $57.00 | 71,100 | — | — |
| 2006-09-27 | $48.80 | $56.59 | 47,400 | — | — |
| 2006-09-26 | $49.03 | $56.86 | 47,700 | — | — |
| 2006-09-25 | $47.38 | $54.95 | 42,300 | — | — |
| 2006-09-22 | $45.22 | $52.44 | 11,900 | — | — |
| 2006-09-21 | $46.50 | $53.93 | 11,100 | — | — |
| 2006-09-20 | $47.00 | $54.51 | 44,100 | — | — |
| 2006-09-19 | $46.92 | $54.41 | 70,700 | — | — |
| 2006-09-18 | $47.00 | $54.51 | 75,100 | — | — |
| 2006-09-15 | $43.68 | $50.66 | 19,900 | — | — |
| 2006-09-14 | $42.35 | $49.11 | 16,800 | — | — |
| 2006-09-13 | $43.70 | $50.68 | 82,800 | — | — |
| 2006-09-12 | $45.02 | $52.21 | 52,800 | — | — |
| 2006-09-11 | $41.56 | $48.20 | 9,500 | — | — |
| 2006-09-08 | $42.04 | $48.75 | 16,900 | — | — |
| 2006-09-07 | $41.64 | $48.29 | 19,800 | — | — |
| 2006-09-06 | $41.26 | $47.85 | 35,200 | — | — |
| 2006-09-05 | $44.16 | $51.21 | 16,500 | — | — |
| 2006-09-01 | $43.59 | $50.55 | 8,200 | — | — |
| 2006-08-31 | $43.27 | $50.18 | 26,500 | — | — |
| 2006-08-30 | $43.57 | $50.53 | 10,300 | — | — |
| 2006-08-29 | $43.80 | $50.80 | 10,400 | — | — |
| 2006-08-28 | $43.30 | $50.22 | 15,300 | — | — |
| 2006-08-25 | $42.85 | $49.69 | 12,300 | — | — |
| 2006-08-24 | $42.54 | $49.33 | 13,300 | — | — |
| 2006-08-23 | $42.70 | $49.52 | 9,100 | — | — |
| 2006-08-22 | $43.50 | $50.45 | 13,300 | — | — |
| 2006-08-21 | $43.46 | $50.40 | 29,400 | — | — |
| 2006-08-18 | $42.77 | $49.60 | 24,400 | — | — |
| 2006-08-17 | $43.60 | $50.56 | 41,400 | — | — |
| 2006-08-16 | $41.85 | $48.53 | 26,300 | — | — |
| 2006-08-15 | $41.36 | $47.97 | 26,800 | — | — |
| 2006-08-14 | $40.08 | $46.48 | 26,900 | — | — |
| 2006-08-11 | $39.06 | $45.30 | 17,600 | — | — |
| 2006-08-10 | $38.47 | $44.61 | 13,900 | — | — |
| 2006-08-09 | $38.65 | $44.82 | 15,000 | — | — |
| 2006-08-08 | $39.10 | $45.34 | 35,800 | — | — |
| 2006-08-07 | $38.84 | $45.04 | 24,400 | — | — |
| 2006-08-04 | $39.21 | $45.47 | 39,300 | — | — |
| 2006-08-03 | $39.42 | $45.72 | 43,100 | — | — |
| 2006-08-02 | $37.88 | $43.93 | 30,100 | — | — |
| 2006-08-01 | $36.50 | $42.33 | 23,400 | — | — |
| 2006-07-31 | $37.37 | $43.34 | 55,300 | — | — |
| 2006-07-28 | $35.46 | $41.12 | 21,600 | — | — |
| 2006-07-27 | $35.17 | $40.79 | 32,600 | — | — |
| 2006-07-26 | $37.90 | $43.95 | 25,000 | — | — |
| 2006-07-25 | $38.49 | $44.64 | 42,700 | — | — |
| 2006-07-24 | $38.59 | $44.75 | 98,400 | — | — |
| 2006-07-21 | $36.41 | $42.23 | 42,600 | — | — |
| 2006-07-20 | $37.54 | $43.54 | 88,600 | — | — |
| 2006-07-19 | $41.40 | $48.01 | 86,200 | — | — |
| 2006-07-18 | $40.60 | $47.08 | 66,800 | — | — |
| 2006-07-17 | $42.81 | $49.65 | 190,400 | — | — |
| 2006-07-14 | $40.88 | $47.41 | 93,400 | — | — |
| 2006-07-13 | $40.50 | $46.97 | 89,100 | — | — |
| 2006-07-12 | $42.90 | $49.75 | 129,000 | — | — |
| 2006-07-11 | $46.13 | $53.50 | 167,600 | — | — |
| 2006-07-10 | $49.15 | $57.00 | 133,400 | — | — |
| 2006-07-07 | $53.27 | $61.78 | 145,800 | — | — |
| 2006-07-06 | $49.83 | $57.79 | 97,400 | — | — |
| 2006-07-05 | $49.11 | $56.95 | 166,200 | — | — |
| 2006-07-03 | $52.50 | $60.88 | 42,300 | — | — |
| 2006-06-30 | $54.32 | $63.00 | 194,100 | — | — |
| 2006-06-29 | $60.44 | $70.09 | 82,600 | — | — |
| 2006-06-28 | $61.15 | $70.92 | 55,600 | — | — |
| 2006-06-27 | $61.94 | $71.83 | 40,800 | — | — |
| 2006-06-26 | $62.20 | $72.13 | 68,700 | — | — |
| 2006-06-23 | $59.75 | $69.29 | 45,400 | — | — |
| 2006-06-22 | $57.40 | $66.57 | 67,900 | — | — |
| 2006-06-21 | $56.55 | $65.58 | 30,300 | — | — |
| 2006-06-20 | $54.82 | $63.58 | 33,700 | — | — |
| 2006-06-19 | $52.91 | $61.36 | 36,000 | — | — |
| 2006-06-16 | $53.50 | $62.04 | 18,500 | — | — |
| 2006-06-15 | $53.25 | $61.75 | 56,600 | — | — |
| 2006-06-14 | $50.52 | $58.59 | 42,000 | — | — |
| 2006-06-13 | $54.45 | $63.15 | 22,300 | — | — |
| 2006-06-12 | $55.75 | $64.65 | 18,300 | — | — |
| 2006-06-09 | $53.80 | $62.39 | 21,900 | — | — |
| 2006-06-08 | $55.08 | $63.88 | 37,500 | — | — |
| 2006-06-07 | $56.67 | $65.72 | 44,700 | — | — |
| 2006-06-06 | $54.50 | $63.20 | 61,900 | — | — |
| 2006-06-05 | $51.56 | $59.79 | 53,100 | — | — |
| 2006-06-02 | $51.50 | $59.73 | 95,000 | — | — |
| 2006-06-01 | $51.11 | $59.27 | 96,600 | — | — |
| 2006-05-31 | $41.76 | $48.43 | 20,900 | — | — |
| 2006-05-30 | $39.66 | $45.99 | 5,100 | — | — |
| 2006-05-26 | $40.61 | $47.10 | 9,800 | — | — |
| 2006-05-25 | $39.00 | $45.23 | 2,200 | — | — |
| 2006-05-24 | $38.76 | $44.95 | 10,100 | — | — |
| 2006-05-23 | $38.57 | $44.73 | 8,900 | — | — |
| 2006-05-22 | $40.95 | $47.49 | 6,600 | — | — |
| 2006-05-19 | $42.17 | $48.90 | 15,400 | — | — |
| 2006-05-18 | $41.55 | $48.19 | 7,200 | — | — |
| 2006-05-17 | $40.20 | $46.62 | 6,900 | — | — |
| 2006-05-16 | $40.92 | $47.46 | 25,300 | — | — |
| 2006-05-15 | $42.51 | $49.30 | 8,200 | — | — |
| 2006-05-12 | $44.05 | $51.09 | 11,400 | — | — |
| 2006-05-11 | $47.21 | $54.75 | 2,900 | — | — |
| 2006-05-10 | $47.74 | $55.36 | 2,500 | — | — |
| 2006-05-09 | $48.47 | $56.21 | 1,900 | — | — |
| 2006-05-08 | $48.63 | $56.40 | 4,500 | — | — |
| 2006-05-05 | $47.50 | $55.09 | 6,400 | — | — |
| 2006-05-04 | $45.90 | $53.23 | 7,200 | — | — |
| 2006-05-03 | $47.84 | $55.48 | 10,100 | — | — |
| 2006-05-02 | $48.25 | $55.96 | 10,000 | — | — |
| 2006-05-01 | $48.00 | $55.67 | 11,100 | — | — |
| 2006-04-28 | $46.75 | $54.22 | 5,200 | — | — |
| 2006-04-27 | $45.71 | $53.01 | 10,700 | — | — |
| 2006-04-26 | $45.12 | $52.33 | 4,600 | — | — |
| 2006-04-25 | $45.40 | $52.65 | 4,300 | — | — |
| 2006-04-24 | $45.20 | $52.42 | 7,500 | — | — |
| 2006-04-21 | $45.00 | $52.19 | 7,100 | — | — |
| 2006-04-20 | $44.74 | $51.89 | 5,900 | — | — |
| 2006-04-19 | $44.59 | $51.71 | 9,600 | — | — |
| 2006-04-18 | $44.25 | $51.32 | 10,000 | — | — |
| 2006-04-17 | $44.37 | $51.46 | 10,300 | — | — |
| 2006-04-13 | $43.99 | $51.02 | 9,700 | — | — |
| 2006-04-12 | $43.31 | $50.23 | 13,400 | — | — |
| 2006-04-11 | $42.40 | $49.17 | 5,500 | — | — |
| 2006-04-10 | $40.90 | $47.43 | 14,300 | — | — |
| 2006-04-07 | $40.52 | $46.99 | 3,800 | — | — |
| 2006-04-06 | $41.29 | $47.88 | 15,200 | — | — |
| 2006-04-05 | $41.30 | $47.90 | 12,600 | — | — |
| 2006-04-04 | $42.48 | $49.26 | 38,900 | — | — |
| 2006-04-03 | $39.56 | $45.88 | 20,800 | — | — |
| 2006-03-31 | $39.50 | $45.81 | 13,500 | — | — |
| 2006-03-30 | $38.58 | $44.74 | 8,100 | — | — |
| 2006-03-29 | $38.61 | $44.78 | 13,700 | — | — |
| 2006-03-28 | $37.15 | $43.08 | 5,300 | — | — |
| 2006-03-27 | $37.80 | $43.84 | 20,200 | — | — |
| 2006-03-24 | $36.74 | $42.61 | 4,800 | — | — |
| 2006-03-23 | $36.02 | $41.77 | 4,400 | — | — |
| 2006-03-22 | $35.85 | $41.58 | 10,100 | — | — |
| 2006-03-21 | $34.75 | $40.30 | 5,000 | — | — |
| 2006-03-20 | $34.11 | $39.56 | 6,400 | — | — |
| 2006-03-17 | $33.60 | $38.97 | 8,100 | — | — |
| 2006-03-16 | $32.82 | $38.06 | 13,600 | — | — |
| 2006-03-15 | $31.40 | $36.41 | 1,100 | — | — |
| 2006-03-14 | $31.50 | $36.53 | 2,400 | — | — |
| 2006-03-13 | $31.76 | $36.83 | 2,800 | — | — |
| 2006-03-10 | $31.36 | $36.37 | 1,100 | — | — |
| 2006-03-09 | $31.50 | $36.53 | 1,200 | — | — |
| 2006-03-08 | $31.40 | $36.41 | 2,900 | — | — |
| 2006-03-07 | $31.41 | $36.43 | 900 | — | — |
| 2006-03-06 | $31.66 | $36.72 | 1,000 | — | — |
| 2006-03-03 | $31.36 | $36.37 | 3,700 | — | — |
| 2006-03-02 | $31.60 | $36.65 | 500 | — | — |
| 2006-03-01 | $31.36 | $36.37 | 2,900 | — | — |
| 2006-02-28 | $31.16 | $36.14 | 1,600 | — | — |
| 2006-02-27 | $31.45 | $36.47 | 900 | — | — |
| 2006-02-24 | $31.43 | $36.45 | 3,100 | — | — |
| 2006-02-23 | $31.26 | $36.25 | 4,800 | — | — |
| 2006-02-22 | $31.15 | $36.12 | 3,900 | — | — |
| 2006-02-21 | $30.50 | $35.37 | 5,400 | — | — |
| 2006-02-17 | $30.84 | $35.77 | 12,000 | — | — |
| 2006-02-16 | $30.00 | $34.79 | 7,900 | — | — |
| 2006-02-15 | $29.85 | $34.62 | 7,000 | — | — |
| 2006-02-14 | $28.70 | $33.28 | 1,800 | — | — |
| 2006-02-13 | $28.25 | $32.76 | 500 | — | — |
| 2006-02-10 | $28.26 | $32.77 | 900 | — | — |
| 2006-02-09 | $28.10 | $32.59 | 4,800 | — | — |
| 2006-02-08 | $28.00 | $32.47 | 7,200 | — | — |
| 2006-02-07 | $27.85 | $32.30 | 1,700 | — | — |
| 2006-02-06 | $27.60 | $32.01 | 6,500 | — | — |
| 2006-02-03 | $27.80 | $32.24 | 2,200 | — | — |
| 2006-02-02 | $27.39 | $31.76 | 3,000 | — | — |
| 2006-02-01 | $28.10 | $32.59 | 8,000 | — | — |
| 2006-01-31 | $28.57 | $33.13 | 14,300 | — | — |
| 2006-01-30 | $28.32 | $32.84 | 15,900 | — | — |
| 2006-01-27 | $26.67 | $30.93 | 11,600 | — | — |
| 2006-01-26 | $25.40 | $29.46 | 5,600 | — | — |
| 2006-01-25 | $24.91 | $28.89 | 3,100 | — | — |
| 2006-01-24 | $24.75 | $28.70 | 1,800 | — | — |
| 2006-01-23 | $24.75 | $28.70 | 1,200 | — | — |
| 2006-01-20 | $25.18 | $29.20 | 3,000 | — | — |
| 2006-01-19 | $25.21 | $29.24 | 3,900 | — | — |
| 2006-01-18 | $24.85 | $28.82 | 2,800 | — | — |
| 2006-01-17 | $24.95 | $28.93 | 3,300 | — | — |
| 2006-01-13 | $24.40 | $28.30 | 8,800 | — | — |
| 2006-01-12 | $23.38 | $27.11 | 10,900 | — | — |
| 2006-01-11 | $24.14 | $28.00 | 14,300 | — | — |
| 2006-01-10 | $24.99 | $28.98 | 11,900 | — | — |
| 2006-01-09 | $25.00 | $28.99 | 12,800 | — | — |
| 2006-01-06 | $24.21 | $28.08 | 10,000 | — | — |
| 2006-01-05 | $24.79 | $28.75 | 8,900 | — | — |
| 2006-01-04 | $25.36 | $29.41 | 21,000 | — | — |
| 2006-01-03 | $25.19 | $29.21 | 10,000 | — | — |