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
- 1991-04-02 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 | $115.56 | $115.56 | 339,600 | — | — |
| 2006-12-28 | $116.41 | $116.41 | 225,800 | — | — |
| 2006-12-27 | $116.79 | $116.79 | 365,900 | — | — |
| 2006-12-26 | $116.62 | $116.62 | 349,200 | — | — |
| 2006-12-22 | $116.50 | $116.50 | 237,800 | — | — |
| 2006-12-21 | $116.60 | $116.60 | 482,700 | — | — |
| 2006-12-20 | $117.05 | $117.05 | 523,100 | — | — |
| 2006-12-19 | $117.40 | $117.40 | 759,500 | — | — |
| 2006-12-18 | $116.22 | $116.22 | 318,500 | — | — |
| 2006-12-15 | $116.99 | $116.99 | 739,700 | — | — |
| 2006-12-14 | $117.50 | $117.50 | 476,100 | — | — |
| 2006-12-13 | $117.00 | $117.00 | 471,700 | — | — |
| 2006-12-12 | $117.09 | $117.09 | 594,700 | — | — |
| 2006-12-11 | $117.79 | $117.79 | 470,700 | — | — |
| 2006-12-08 | $117.73 | $117.73 | 890,600 | — | — |
| 2006-12-07 | $117.65 | $117.65 | 839,300 | — | — |
| 2006-12-06 | $119.41 | $119.41 | 1,036,000 | — | — |
| 2006-12-05 | $119.29 | $119.29 | 2,491,900 | — | — |
| 2006-12-04 | $114.47 | $114.47 | 771,300 | — | — |
| 2006-12-01 | $113.38 | $113.38 | 466,100 | — | — |
| 2006-11-30 | $113.61 | $113.61 | 801,600 | — | — |
| 2006-11-29 | $113.11 | $113.11 | 656,400 | — | — |
| 2006-11-28 | $113.17 | $113.17 | 666,700 | — | — |
| 2006-11-27 | $113.68 | $113.68 | 639,300 | — | — |
| 2006-11-24 | $114.92 | $114.92 | 282,600 | — | — |
| 2006-11-22 | $114.94 | $114.94 | 675,000 | — | — |
| 2006-11-21 | $114.53 | $114.53 | 700,700 | — | — |
| 2006-11-20 | $114.51 | $114.51 | 448,200 | — | — |
| 2006-11-17 | $114.79 | $114.79 | 404,900 | — | — |
| 2006-11-16 | $114.72 | $114.72 | 890,900 | — | — |
| 2006-11-15 | $113.90 | $113.90 | 452,400 | — | — |
| 2006-11-14 | $114.04 | $114.04 | 715,000 | — | — |
| 2006-11-13 | $112.59 | $112.59 | 491,700 | — | — |
| 2006-11-10 | $113.13 | $113.13 | 376,800 | — | — |
| 2006-11-09 | $112.87 | $112.87 | 468,100 | — | — |
| 2006-11-08 | $113.18 | $113.18 | 627,400 | — | — |
| 2006-11-07 | $111.54 | $111.54 | 549,200 | — | — |
| 2006-11-06 | $111.68 | $111.68 | 349,900 | — | — |
| 2006-11-03 | $109.30 | $109.30 | 625,300 | — | — |
| 2006-11-02 | $109.92 | $109.92 | 540,400 | — | — |
| 2006-11-01 | $109.96 | $109.96 | 729,100 | — | — |
| 2006-10-31 | $112.00 | $112.00 | 711,300 | — | — |
| 2006-10-30 | $111.43 | $111.43 | 596,000 | — | — |
| 2006-10-27 | $110.90 | $110.90 | 562,500 | — | — |
| 2006-10-26 | $111.86 | $111.86 | 623,900 | — | — |
| 2006-10-25 | $109.27 | $109.27 | 1,310,800 | — | — |
| 2006-10-24 | $113.27 | $113.27 | 532,200 | — | — |
| 2006-10-23 | $114.00 | $114.00 | 911,900 | — | — |
| 2006-10-20 | $112.22 | $112.22 | 490,300 | — | — |
| 2006-10-19 | $112.37 | $112.37 | 648,500 | — | — |
| 2006-10-18 | $111.62 | $111.62 | 698,300 | — | — |
| 2006-10-17 | $110.50 | $110.50 | 987,000 | — | — |
| 2006-10-16 | $108.96 | $108.96 | 537,800 | — | — |
| 2006-10-13 | $108.77 | $108.77 | 512,900 | — | — |
| 2006-10-12 | $109.54 | $109.54 | 677,200 | — | — |
| 2006-10-11 | $108.33 | $108.33 | 475,600 | — | — |
| 2006-10-10 | $109.03 | $109.03 | 579,800 | — | — |
| 2006-10-09 | $108.55 | $108.55 | 440,200 | — | — |
| 2006-10-06 | $107.48 | $107.48 | 552,800 | — | — |
| 2006-10-05 | $108.26 | $108.26 | 691,600 | — | — |
| 2006-10-04 | $108.01 | $108.01 | 758,500 | — | — |
| 2006-10-03 | $105.65 | $105.65 | 829,600 | — | — |
| 2006-10-02 | $104.15 | $104.15 | 657,300 | — | — |
| 2006-09-29 | $103.30 | $103.30 | 828,800 | — | — |
| 2006-09-28 | $104.19 | $104.19 | 1,466,800 | — | — |
| 2006-09-27 | $105.38 | $105.38 | 1,310,200 | — | — |
| 2006-09-26 | $104.15 | $104.15 | 1,235,700 | — | — |
| 2006-09-25 | $103.44 | $103.44 | 1,026,100 | — | — |
| 2006-09-22 | $100.66 | $100.66 | 562,100 | — | — |
| 2006-09-21 | $100.18 | $100.18 | 954,200 | — | — |
| 2006-09-20 | $101.28 | $101.28 | 2,160,700 | — | — |
| 2006-09-19 | $98.67 | $98.67 | 3,869,300 | — | — |
| 2006-09-18 | $94.10 | $94.10 | 1,094,500 | — | — |
| 2006-09-15 | $95.61 | $95.61 | 908,100 | — | — |
| 2006-09-14 | $95.61 | $95.61 | 650,400 | — | — |
| 2006-09-13 | $95.85 | $95.85 | 518,200 | — | — |
| 2006-09-12 | $95.75 | $95.75 | 763,400 | — | — |
| 2006-09-11 | $94.32 | $94.32 | 1,547,900 | — | — |
| 2006-09-08 | $90.49 | $90.49 | 818,300 | — | — |
| 2006-09-07 | $90.13 | $90.13 | 612,400 | — | — |
| 2006-09-06 | $91.27 | $91.27 | 474,100 | — | — |
| 2006-09-05 | $92.61 | $92.61 | 617,800 | — | — |
| 2006-09-01 | $91.25 | $91.25 | 379,900 | — | — |
| 2006-08-31 | $90.30 | $90.30 | 436,500 | — | — |
| 2006-08-30 | $90.17 | $90.17 | 742,800 | — | — |
| 2006-08-29 | $88.38 | $88.38 | 336,100 | — | — |
| 2006-08-28 | $88.15 | $88.15 | 402,600 | — | — |
| 2006-08-25 | $87.21 | $87.21 | 382,000 | — | — |
| 2006-08-24 | $86.40 | $86.40 | 730,200 | — | — |
| 2006-08-23 | $88.34 | $88.34 | 349,300 | — | — |
| 2006-08-22 | $88.14 | $88.14 | 401,100 | — | — |
| 2006-08-21 | $88.45 | $88.45 | 339,800 | — | — |
| 2006-08-18 | $89.35 | $89.35 | 767,500 | — | — |
| 2006-08-17 | $88.19 | $88.19 | 836,200 | — | — |
| 2006-08-16 | $88.12 | $88.12 | 718,700 | — | — |
| 2006-08-15 | $87.61 | $87.61 | 407,900 | — | — |
| 2006-08-14 | $86.70 | $86.70 | 625,800 | — | — |
| 2006-08-11 | $88.67 | $88.67 | 327,600 | — | — |
| 2006-08-10 | $88.27 | $88.27 | 343,700 | — | — |
| 2006-08-09 | $86.32 | $86.32 | 380,800 | — | — |
| 2006-08-08 | $87.73 | $87.73 | 406,700 | — | — |
| 2006-08-07 | $89.04 | $89.04 | 379,200 | — | — |
| 2006-08-04 | $89.01 | $89.01 | 326,100 | — | — |
| 2006-08-03 | $88.70 | $88.70 | 474,600 | — | — |
| 2006-08-02 | $87.85 | $87.85 | 568,800 | — | — |
| 2006-08-01 | $87.15 | $87.15 | 408,900 | — | — |
| 2006-07-31 | $87.87 | $87.87 | 332,100 | — | — |
| 2006-07-28 | $87.15 | $87.15 | 448,400 | — | — |
| 2006-07-27 | $86.38 | $86.38 | 634,200 | — | — |
| 2006-07-26 | $87.55 | $87.55 | 779,900 | — | — |
| 2006-07-25 | $88.47 | $88.47 | 579,300 | — | — |
| 2006-07-24 | $86.44 | $86.44 | 484,700 | — | — |
| 2006-07-21 | $85.00 | $85.00 | 532,600 | — | — |
| 2006-07-20 | $85.04 | $85.04 | 288,700 | — | — |
| 2006-07-19 | $86.35 | $86.35 | 924,400 | — | — |
| 2006-07-18 | $84.67 | $84.67 | 491,200 | — | — |
| 2006-07-17 | $85.48 | $85.48 | 557,500 | — | — |
| 2006-07-14 | $84.42 | $84.42 | 604,500 | — | — |
| 2006-07-13 | $85.25 | $85.25 | 1,108,100 | — | — |
| 2006-07-12 | $85.00 | $85.00 | 796,300 | — | — |
| 2006-07-11 | $85.80 | $85.80 | 755,700 | — | — |
| 2006-07-10 | $85.94 | $85.94 | 586,800 | — | — |
| 2006-07-07 | $86.28 | $86.28 | 607,100 | — | — |
| 2006-07-06 | $86.42 | $86.42 | 1,137,700 | — | — |
| 2006-07-05 | $87.28 | $87.28 | 745,300 | — | — |
| 2006-07-03 | $88.97 | $88.97 | 346,400 | — | — |
| 2006-06-30 | $88.20 | $88.20 | 1,011,700 | — | — |
| 2006-06-29 | $89.80 | $89.80 | 2,515,200 | — | — |
| 2006-06-28 | $92.27 | $92.27 | 559,100 | — | — |
| 2006-06-27 | $92.55 | $92.55 | 530,100 | — | — |
| 2006-06-26 | $93.00 | $93.00 | 492,400 | — | — |
| 2006-06-23 | $93.52 | $93.52 | 421,400 | — | — |
| 2006-06-22 | $93.85 | $93.85 | 369,600 | — | — |
| 2006-06-21 | $94.11 | $94.11 | 445,300 | — | — |
| 2006-06-20 | $93.11 | $93.11 | 765,800 | — | — |
| 2006-06-19 | $92.26 | $92.26 | 538,900 | — | — |
| 2006-06-16 | $92.54 | $92.54 | 1,285,100 | — | — |
| 2006-06-15 | $93.00 | $93.00 | 942,600 | — | — |
| 2006-06-14 | $92.40 | $92.40 | 785,200 | — | — |
| 2006-06-13 | $91.14 | $91.14 | 1,037,800 | — | — |
| 2006-06-12 | $91.11 | $91.11 | 719,300 | — | — |
| 2006-06-09 | $92.94 | $92.94 | 1,132,300 | — | — |
| 2006-06-08 | $93.00 | $93.00 | 1,172,300 | — | — |
| 2006-06-07 | $90.46 | $90.46 | 816,100 | — | — |
| 2006-06-06 | $89.70 | $89.70 | 711,000 | — | — |
| 2006-06-05 | $89.76 | $89.76 | 514,400 | — | — |
| 2006-06-02 | $91.70 | $91.70 | 654,800 | — | — |
| 2006-06-01 | $91.68 | $91.68 | 703,600 | — | — |
| 2006-05-31 | $90.73 | $90.73 | 824,400 | — | — |
| 2006-05-30 | $89.30 | $89.30 | 989,000 | — | — |
| 2006-05-26 | $88.92 | $88.92 | 641,800 | — | — |
| 2006-05-25 | $88.88 | $88.88 | 848,400 | — | — |
| 2006-05-24 | $90.15 | $90.15 | 2,055,400 | — | — |
| 2006-05-23 | $87.90 | $87.90 | 616,100 | — | — |
| 2006-05-22 | $88.49 | $88.49 | 855,400 | — | — |
| 2006-05-19 | $90.50 | $90.50 | 770,900 | — | — |
| 2006-05-18 | $90.27 | $90.27 | 685,800 | — | — |
| 2006-05-17 | $89.95 | $89.95 | 564,100 | — | — |
| 2006-05-16 | $90.05 | $90.05 | 575,100 | — | — |
| 2006-05-15 | $90.75 | $90.75 | 892,100 | — | — |
| 2006-05-12 | $91.35 | $91.35 | 549,200 | — | — |
| 2006-05-11 | $92.52 | $92.52 | 369,600 | — | — |
| 2006-05-10 | $93.55 | $93.55 | 334,500 | — | — |
| 2006-05-09 | $93.60 | $93.60 | 352,100 | — | — |
| 2006-05-08 | $93.97 | $93.97 | 590,500 | — | — |
| 2006-05-05 | $92.70 | $92.70 | 647,400 | — | — |
| 2006-05-04 | $91.41 | $91.41 | 606,300 | — | — |
| 2006-05-03 | $92.01 | $92.01 | 1,076,800 | — | — |
| 2006-05-02 | $92.12 | $92.12 | 378,000 | — | — |
| 2006-05-01 | $93.12 | $93.12 | 331,000 | — | — |
| 2006-04-28 | $93.61 | $93.61 | 468,500 | — | — |
| 2006-04-27 | $94.24 | $94.24 | 521,800 | — | — |
| 2006-04-26 | $92.91 | $92.91 | 647,800 | — | — |
| 2006-04-25 | $93.40 | $93.40 | 553,700 | — | — |
| 2006-04-24 | $94.26 | $94.26 | 448,900 | — | — |
| 2006-04-21 | $95.19 | $95.19 | 556,800 | — | — |
| 2006-04-20 | $96.24 | $96.24 | 425,900 | — | — |
| 2006-04-19 | $96.17 | $96.17 | 471,500 | — | — |
| 2006-04-18 | $96.63 | $96.63 | 489,100 | — | — |
| 2006-04-17 | $95.78 | $95.78 | 280,600 | — | — |
| 2006-04-13 | $95.83 | $95.83 | 329,600 | — | — |
| 2006-04-12 | $96.10 | $96.10 | 483,800 | — | — |
| 2006-04-11 | $96.18 | $96.18 | 1,450,500 | — | — |
| 2006-04-10 | $99.03 | $99.03 | 383,700 | — | — |
| 2006-04-07 | $99.50 | $99.50 | 531,300 | — | — |
| 2006-04-06 | $100.86 | $100.86 | 705,300 | — | — |
| 2006-04-05 | $101.06 | $101.06 | 518,700 | — | — |
| 2006-04-04 | $99.88 | $99.88 | 713,300 | — | — |
| 2006-04-03 | $99.56 | $99.56 | 513,600 | — | — |
| 2006-03-31 | $99.69 | $99.69 | 749,800 | — | — |
| 2006-03-30 | $99.48 | $99.48 | 625,600 | — | — |
| 2006-03-29 | $98.92 | $98.92 | 608,700 | — | — |
| 2006-03-28 | $98.77 | $98.77 | 488,700 | — | — |
| 2006-03-27 | $98.85 | $98.85 | 494,500 | — | — |
| 2006-03-24 | $98.26 | $98.26 | 409,900 | — | — |
| 2006-03-23 | $98.22 | $98.22 | 1,028,300 | — | — |
| 2006-03-22 | $97.25 | $97.25 | 713,100 | — | — |
| 2006-03-21 | $96.81 | $96.81 | 453,100 | — | — |
| 2006-03-20 | $97.32 | $97.32 | 321,000 | — | — |
| 2006-03-17 | $97.22 | $97.22 | 659,400 | — | — |
| 2006-03-16 | $97.78 | $97.78 | 399,500 | — | — |
| 2006-03-15 | $97.59 | $97.59 | 449,300 | — | — |
| 2006-03-14 | $97.52 | $97.52 | 373,200 | — | — |
| 2006-03-13 | $97.24 | $97.24 | 437,600 | — | — |
| 2006-03-10 | $96.83 | $96.83 | 469,800 | — | — |
| 2006-03-09 | $95.20 | $95.20 | 498,100 | — | — |
| 2006-03-08 | $95.87 | $95.87 | 362,600 | — | — |
| 2006-03-07 | $95.93 | $95.93 | 503,300 | — | — |
| 2006-03-06 | $95.40 | $95.40 | 521,000 | — | — |
| 2006-03-03 | $95.81 | $95.81 | 633,000 | — | — |
| 2006-03-02 | $97.68 | $97.68 | 1,554,600 | — | — |
| 2006-03-01 | $100.29 | $100.29 | 2,526,900 | — | — |
| 2006-02-28 | $96.68 | $96.68 | 736,100 | — | — |
| 2006-02-27 | $98.91 | $98.91 | 461,000 | — | — |
| 2006-02-24 | $99.42 | $99.42 | 398,800 | — | — |
| 2006-02-23 | $98.94 | $98.94 | 304,500 | — | — |
| 2006-02-22 | $99.01 | $99.01 | 297,000 | — | — |
| 2006-02-21 | $98.18 | $98.18 | 367,500 | — | — |
| 2006-02-17 | $99.30 | $99.30 | 458,300 | — | — |
| 2006-02-16 | $99.37 | $99.37 | 435,200 | — | — |
| 2006-02-15 | $99.75 | $99.75 | 684,200 | — | — |
| 2006-02-14 | $100.23 | $100.23 | 856,900 | — | — |
| 2006-02-13 | $98.42 | $98.42 | 327,700 | — | — |
| 2006-02-10 | $98.05 | $98.05 | 896,800 | — | — |
| 2006-02-09 | $98.23 | $98.23 | 571,800 | — | — |
| 2006-02-08 | $97.28 | $97.28 | 461,500 | — | — |
| 2006-02-07 | $97.12 | $97.12 | 633,400 | — | — |
| 2006-02-06 | $96.40 | $96.40 | 944,100 | — | — |
| 2006-02-03 | $97.20 | $97.20 | 361,700 | — | — |
| 2006-02-02 | $97.04 | $97.04 | 445,800 | — | — |
| 2006-02-01 | $97.61 | $97.61 | 526,600 | — | — |
| 2006-01-31 | $97.75 | $97.75 | 977,900 | — | — |
| 2006-01-30 | $96.52 | $96.52 | 811,700 | — | — |
| 2006-01-27 | $95.82 | $95.82 | 803,200 | — | — |
| 2006-01-26 | $94.95 | $94.95 | 444,900 | — | — |
| 2006-01-25 | $95.03 | $95.03 | 392,900 | — | — |
| 2006-01-24 | $95.52 | $95.52 | 490,700 | — | — |
| 2006-01-23 | $94.48 | $94.48 | 315,500 | — | — |
| 2006-01-20 | $94.78 | $94.78 | 822,200 | — | — |
| 2006-01-19 | $95.37 | $95.37 | 402,100 | — | — |
| 2006-01-18 | $94.95 | $94.95 | 447,300 | — | — |
| 2006-01-17 | $94.93 | $94.93 | 470,400 | — | — |
| 2006-01-13 | $95.78 | $95.78 | 645,300 | — | — |
| 2006-01-12 | $95.93 | $95.93 | 2,268,300 | — | — |
| 2006-01-11 | $93.33 | $93.33 | 687,600 | — | — |
| 2006-01-10 | $92.46 | $92.46 | 479,300 | — | — |
| 2006-01-09 | $92.46 | $92.46 | 673,700 | — | — |
| 2006-01-06 | $91.01 | $91.01 | 436,300 | — | — |
| 2006-01-05 | $91.98 | $91.98 | 714,800 | — | — |
| 2006-01-04 | $91.90 | $91.90 | 664,500 | — | — |
| 2006-01-03 | $92.76 | $92.76 | 1,056,900 | — | — |