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
- 1996-05-09 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 | $73.32 | $73.32 | 430,000 | — | — |
| 2006-12-28 | $73.35 | $73.35 | 525,000 | — | — |
| 2006-12-27 | $73.28 | $73.28 | 450,000 | — | — |
| 2006-12-26 | $73.18 | $73.18 | 565,000 | — | — |
| 2006-12-22 | $73.19 | $73.19 | 630,000 | — | — |
| 2006-12-21 | $73.16 | $73.16 | 980,000 | — | — |
| 2006-12-20 | $74.42 | $74.42 | 1,295,000 | — | — |
| 2006-12-19 | $75.40 | $75.40 | 930,000 | — | — |
| 2006-12-18 | $75.62 | $75.62 | 1,100,000 | — | — |
| 2006-12-15 | $76.00 | $76.00 | 2,365,000 | — | — |
| 2006-12-14 | $73.50 | $73.50 | 1,300,000 | — | — |
| 2006-12-13 | $73.26 | $73.26 | 925,000 | — | — |
| 2006-12-12 | $73.30 | $73.30 | 1,095,000 | — | — |
| 2006-12-11 | $71.84 | $71.84 | 800,000 | — | — |
| 2006-12-08 | $71.50 | $71.50 | 350,000 | — | — |
| 2006-12-07 | $71.66 | $71.66 | 760,000 | — | — |
| 2006-12-06 | $72.64 | $72.64 | 955,000 | — | — |
| 2006-12-05 | $72.08 | $72.08 | 1,090,000 | — | — |
| 2006-12-04 | $71.44 | $71.44 | 1,135,000 | — | — |
| 2006-12-01 | $71.20 | $71.20 | 720,000 | — | — |
| 2006-11-30 | $71.10 | $71.10 | 1,150,000 | — | — |
| 2006-11-29 | $70.38 | $70.38 | 905,000 | — | — |
| 2006-11-28 | $70.64 | $70.64 | 940,000 | — | — |
| 2006-11-27 | $71.14 | $71.14 | 790,000 | — | — |
| 2006-11-24 | $71.75 | $71.75 | 185,000 | — | — |
| 2006-11-22 | $71.86 | $71.86 | 345,000 | — | — |
| 2006-11-21 | $71.62 | $71.62 | 600,000 | — | — |
| 2006-11-20 | $71.43 | $71.43 | 630,000 | — | — |
| 2006-11-17 | $71.16 | $71.16 | 360,000 | — | — |
| 2006-11-16 | $71.29 | $71.29 | 545,000 | — | — |
| 2006-11-15 | $71.40 | $71.40 | 525,000 | — | — |
| 2006-11-14 | $71.20 | $71.20 | 585,000 | — | — |
| 2006-11-13 | $70.96 | $70.96 | 675,000 | — | — |
| 2006-11-10 | $71.40 | $71.40 | 760,000 | — | — |
| 2006-11-09 | $71.32 | $71.32 | 1,285,000 | — | — |
| 2006-11-08 | $71.86 | $71.86 | 855,000 | — | — |
| 2006-11-07 | $71.42 | $71.42 | 1,265,000 | — | — |
| 2006-11-06 | $71.74 | $71.74 | 2,005,000 | — | — |
| 2006-11-03 | $70.02 | $70.02 | 880,000 | — | — |
| 2006-11-02 | $69.46 | $69.46 | 835,000 | — | — |
| 2006-11-01 | $69.86 | $69.86 | 1,005,000 | — | — |
| 2006-10-31 | $70.30 | $70.30 | 800,000 | — | — |
| 2006-10-30 | $69.64 | $69.64 | 785,000 | — | — |
| 2006-10-27 | $69.14 | $69.14 | 1,035,000 | — | — |
| 2006-10-26 | $69.80 | $69.80 | 1,440,000 | — | — |
| 2006-10-25 | $67.84 | $67.84 | 1,050,000 | — | — |
| 2006-10-24 | $67.10 | $67.10 | 1,095,000 | — | — |
| 2006-10-23 | $66.66 | $66.66 | 1,065,000 | — | — |
| 2006-10-20 | $66.56 | $66.56 | 540,000 | — | — |
| 2006-10-19 | $66.56 | $66.56 | 370,000 | — | — |
| 2006-10-18 | $66.18 | $66.18 | 435,000 | — | — |
| 2006-10-17 | $65.82 | $65.82 | 510,000 | — | — |
| 2006-10-16 | $66.02 | $66.02 | 545,000 | — | — |
| 2006-10-13 | $65.60 | $65.60 | 835,000 | — | — |
| 2006-10-12 | $66.58 | $66.58 | 660,000 | — | — |
| 2006-10-11 | $66.08 | $66.08 | 420,000 | — | — |
| 2006-10-10 | $66.28 | $66.28 | 695,000 | — | — |
| 2006-10-09 | $65.42 | $65.42 | 275,000 | — | — |
| 2006-10-06 | $65.60 | $65.60 | 600,000 | — | — |
| 2006-10-05 | $65.60 | $65.60 | 1,010,000 | — | — |
| 2006-10-04 | $65.00 | $65.00 | 1,165,000 | — | — |
| 2006-10-03 | $64.79 | $64.79 | 1,030,000 | — | — |
| 2006-10-02 | $63.50 | $63.50 | 780,000 | — | — |
| 2006-09-29 | $63.48 | $63.48 | 510,000 | — | — |
| 2006-09-28 | $63.24 | $63.24 | 450,000 | — | — |
| 2006-09-27 | $63.39 | $63.39 | 590,000 | — | — |
| 2006-09-26 | $63.08 | $63.08 | 1,010,000 | — | — |
| 2006-09-25 | $62.46 | $62.46 | 960,000 | — | — |
| 2006-09-22 | $62.39 | $62.39 | 705,000 | — | — |
| 2006-09-21 | $62.78 | $62.78 | 1,245,000 | — | — |
| 2006-09-20 | $63.28 | $63.28 | 605,000 | — | — |
| 2006-09-19 | $62.80 | $62.80 | 775,000 | — | — |
| 2006-09-18 | $63.74 | $63.74 | 810,000 | — | — |
| 2006-09-15 | $64.30 | $64.30 | 430,000 | — | — |
| 2006-09-14 | $64.50 | $64.50 | 305,000 | — | — |
| 2006-09-13 | $64.40 | $64.40 | 565,000 | — | — |
| 2006-09-12 | $64.20 | $64.20 | 505,000 | — | — |
| 2006-09-11 | $64.12 | $64.12 | 475,000 | — | — |
| 2006-09-08 | $64.14 | $64.14 | 380,000 | — | — |
| 2006-09-07 | $64.01 | $64.01 | 275,000 | — | — |
| 2006-09-06 | $64.00 | $64.00 | 260,000 | — | — |
| 2006-09-05 | $64.26 | $64.26 | 720,000 | — | — |
| 2006-09-01 | $63.90 | $63.90 | 585,000 | — | — |
| 2006-08-31 | $64.07 | $64.07 | 840,000 | — | — |
| 2006-08-30 | $63.94 | $63.94 | 355,000 | — | — |
| 2006-08-29 | $64.09 | $64.09 | 445,000 | — | — |
| 2006-08-28 | $63.93 | $63.93 | 705,000 | — | — |
| 2006-08-25 | $64.04 | $64.04 | 570,000 | — | — |
| 2006-08-24 | $64.16 | $64.16 | 1,590,000 | — | — |
| 2006-08-23 | $63.46 | $63.46 | 665,000 | — | — |
| 2006-08-22 | $63.62 | $63.62 | 335,000 | — | — |
| 2006-08-21 | $63.84 | $63.84 | 605,000 | — | — |
| 2006-08-18 | $63.58 | $63.58 | 450,000 | — | — |
| 2006-08-17 | $62.80 | $62.80 | 785,000 | — | — |
| 2006-08-16 | $62.90 | $62.90 | 1,520,000 | — | — |
| 2006-08-15 | $61.56 | $61.56 | 780,000 | — | — |
| 2006-08-14 | $61.60 | $61.60 | 525,000 | — | — |
| 2006-08-11 | $62.04 | $62.04 | 455,000 | — | — |
| 2006-08-10 | $62.06 | $62.06 | 415,000 | — | — |
| 2006-08-09 | $61.90 | $61.90 | 425,000 | — | — |
| 2006-08-08 | $61.90 | $61.90 | 1,010,000 | — | — |
| 2006-08-07 | $61.70 | $61.70 | 1,150,000 | — | — |
| 2006-08-04 | $61.00 | $61.00 | 665,000 | — | — |
| 2006-08-03 | $60.84 | $60.84 | 595,000 | — | — |
| 2006-08-02 | $60.82 | $60.82 | 530,000 | — | — |
| 2006-08-01 | $60.91 | $60.91 | 460,000 | — | — |
| 2006-07-31 | $60.94 | $60.94 | 580,000 | — | — |
| 2006-07-28 | $60.86 | $60.86 | 715,000 | — | — |
| 2006-07-27 | $60.90 | $60.90 | 985,000 | — | — |
| 2006-07-26 | $60.70 | $60.70 | 860,000 | — | — |
| 2006-07-25 | $60.50 | $60.50 | 285,000 | — | — |
| 2006-07-24 | $60.60 | $60.60 | 915,000 | — | — |
| 2006-07-21 | $60.13 | $60.13 | 825,000 | — | — |
| 2006-07-20 | $60.54 | $60.54 | 795,000 | — | — |
| 2006-07-19 | $60.60 | $60.60 | 655,000 | — | — |
| 2006-07-18 | $60.26 | $60.26 | 495,000 | — | — |
| 2006-07-17 | $60.14 | $60.14 | 415,000 | — | — |
| 2006-07-14 | $59.90 | $59.90 | 820,000 | — | — |
| 2006-07-13 | $59.98 | $59.98 | 795,000 | — | — |
| 2006-07-12 | $60.29 | $60.29 | 365,000 | — | — |
| 2006-07-11 | $60.58 | $60.58 | 475,000 | — | — |
| 2006-07-10 | $60.68 | $60.68 | 470,000 | — | — |
| 2006-07-07 | $60.10 | $60.10 | 735,000 | — | — |
| 2006-07-06 | $60.13 | $60.13 | 415,000 | — | — |
| 2006-07-05 | $59.80 | $59.80 | 1,405,000 | — | — |
| 2006-07-03 | $61.00 | $61.00 | 735,000 | — | — |
| 2006-06-30 | $60.86 | $60.86 | 475,000 | — | — |
| 2006-06-29 | $61.30 | $61.30 | 405,000 | — | — |
| 2006-06-28 | $61.46 | $61.46 | 650,000 | — | — |
| 2006-06-27 | $60.86 | $60.86 | 1,170,000 | — | — |
| 2006-06-26 | $60.86 | $60.86 | 1,620,000 | — | — |
| 2006-06-23 | $61.42 | $61.42 | 535,000 | — | — |
| 2006-06-22 | $61.32 | $61.32 | 600,000 | — | — |
| 2006-06-21 | $61.68 | $61.68 | 1,135,000 | — | — |
| 2006-06-20 | $61.60 | $61.60 | 985,000 | — | — |
| 2006-06-19 | $61.76 | $61.76 | 985,000 | — | — |
| 2006-06-16 | $61.12 | $61.12 | 485,000 | — | — |
| 2006-06-15 | $61.20 | $61.20 | 1,460,000 | — | — |
| 2006-06-14 | $60.10 | $60.10 | 1,080,000 | — | — |
| 2006-06-13 | $60.29 | $60.29 | 795,000 | — | — |
| 2006-06-12 | $60.46 | $60.46 | 365,000 | — | — |
| 2006-06-09 | $60.44 | $60.44 | 445,000 | — | — |
| 2006-06-08 | $60.16 | $60.16 | 1,015,000 | — | — |
| 2006-06-07 | $60.40 | $60.40 | 325,000 | — | — |
| 2006-06-06 | $60.96 | $60.96 | 435,000 | — | — |
| 2006-06-05 | $61.17 | $61.17 | 570,000 | — | — |
| 2006-06-02 | $61.12 | $61.12 | 305,000 | — | — |
| 2006-06-01 | $61.30 | $61.30 | 450,000 | — | — |
| 2006-05-31 | $61.38 | $61.38 | 570,000 | — | — |
| 2006-05-30 | $61.27 | $61.27 | 440,000 | — | — |
| 2006-05-26 | $61.34 | $61.34 | 555,000 | — | — |
| 2006-05-25 | $61.34 | $61.34 | 520,000 | — | — |
| 2006-05-24 | $61.68 | $61.68 | 1,320,000 | — | — |
| 2006-05-23 | $60.78 | $60.78 | 1,195,000 | — | — |
| 2006-05-22 | $61.81 | $61.81 | 930,000 | — | — |
| 2006-05-19 | $61.18 | $61.18 | 970,000 | — | — |
| 2006-05-18 | $61.40 | $61.40 | 2,285,000 | — | — |
| 2006-05-17 | $60.50 | $60.50 | 2,010,000 | — | — |
| 2006-05-16 | $60.18 | $60.18 | 1,450,000 | — | — |
| 2006-05-15 | $59.88 | $59.88 | 695,000 | — | — |
| 2006-05-12 | $59.60 | $59.60 | 445,000 | — | — |
| 2006-05-11 | $59.74 | $59.74 | 480,000 | — | — |
| 2006-05-10 | $59.62 | $59.62 | 680,000 | — | — |
| 2006-05-09 | $59.70 | $59.70 | 695,000 | — | — |
| 2006-05-08 | $59.08 | $59.08 | 950,000 | — | — |
| 2006-05-05 | $58.90 | $58.90 | 845,000 | — | — |
| 2006-05-04 | $58.20 | $58.20 | 1,105,000 | — | — |
| 2006-05-03 | $59.06 | $59.06 | 590,000 | — | — |
| 2006-05-02 | $59.20 | $59.20 | 460,000 | — | — |
| 2006-05-01 | $59.60 | $59.60 | 805,000 | — | — |
| 2006-04-28 | $59.04 | $59.04 | 700,000 | — | — |
| 2006-04-27 | $58.28 | $58.28 | 1,130,000 | — | — |
| 2006-04-26 | $58.70 | $58.70 | 740,000 | — | — |
| 2006-04-25 | $57.65 | $57.65 | 750,000 | — | — |
| 2006-04-24 | $57.46 | $57.46 | 890,000 | — | — |
| 2006-04-21 | $57.62 | $57.62 | 845,000 | — | — |
| 2006-04-20 | $57.40 | $57.40 | 1,475,000 | — | — |
| 2006-04-19 | $57.42 | $57.42 | 1,250,000 | — | — |
| 2006-04-18 | $57.00 | $57.00 | 2,285,000 | — | — |
| 2006-04-17 | $57.36 | $57.36 | 1,360,000 | — | — |
| 2006-04-13 | $57.86 | $57.86 | 1,100,000 | — | — |
| 2006-04-12 | $58.00 | $58.00 | 1,410,000 | — | — |
| 2006-04-11 | $58.40 | $58.40 | 1,500,000 | — | — |
| 2006-04-10 | $58.99 | $58.99 | 835,000 | — | — |
| 2006-04-07 | $59.44 | $59.44 | 605,000 | — | — |
| 2006-04-06 | $59.80 | $59.80 | 810,000 | — | — |
| 2006-04-05 | $59.80 | $59.80 | 1,035,000 | — | — |
| 2006-04-04 | $60.02 | $60.02 | 715,000 | — | — |
| 2006-04-03 | $60.24 | $60.24 | 690,000 | — | — |
| 2006-03-31 | $60.24 | $60.24 | 550,000 | — | — |
| 2006-03-30 | $59.84 | $59.84 | 415,000 | — | — |
| 2006-03-29 | $59.89 | $59.89 | 560,000 | — | — |
| 2006-03-28 | $59.88 | $59.88 | 365,000 | — | — |
| 2006-03-27 | $59.90 | $59.90 | 660,000 | — | — |
| 2006-03-24 | $60.18 | $60.18 | 650,000 | — | — |
| 2006-03-23 | $59.92 | $59.92 | 955,000 | — | — |
| 2006-03-22 | $60.00 | $60.00 | 1,190,000 | — | — |
| 2006-03-21 | $59.74 | $59.74 | 815,000 | — | — |
| 2006-03-20 | $59.70 | $59.70 | 725,000 | — | — |
| 2006-03-17 | $59.22 | $59.22 | 1,390,000 | — | — |
| 2006-03-16 | $59.50 | $59.50 | 750,000 | — | — |
| 2006-03-15 | $59.46 | $59.46 | 1,290,000 | — | — |
| 2006-03-14 | $59.62 | $59.62 | 1,000,000 | — | — |
| 2006-03-13 | $60.10 | $60.10 | 765,000 | — | — |
| 2006-03-10 | $59.90 | $59.90 | 1,815,000 | — | — |
| 2006-03-09 | $59.63 | $59.63 | 1,555,000 | — | — |
| 2006-03-08 | $59.16 | $59.16 | 790,000 | — | — |
| 2006-03-07 | $58.80 | $58.80 | 1,120,000 | — | — |
| 2006-03-06 | $58.77 | $58.77 | 980,000 | — | — |
| 2006-03-03 | $58.23 | $58.23 | 500,000 | — | — |
| 2006-03-02 | $57.86 | $57.86 | 365,000 | — | — |
| 2006-03-01 | $57.83 | $57.83 | 715,000 | — | — |
| 2006-02-28 | $57.76 | $57.76 | 670,000 | — | — |
| 2006-02-27 | $57.94 | $57.94 | 785,000 | — | — |
| 2006-02-24 | $57.58 | $57.58 | 430,000 | — | — |
| 2006-02-23 | $57.62 | $57.62 | 550,000 | — | — |
| 2006-02-22 | $57.64 | $57.64 | 835,000 | — | — |
| 2006-02-21 | $57.68 | $57.68 | 485,000 | — | — |
| 2006-02-17 | $58.00 | $58.00 | 395,000 | — | — |
| 2006-02-16 | $58.10 | $58.10 | 400,000 | — | — |
| 2006-02-15 | $58.30 | $58.30 | 520,000 | — | — |
| 2006-02-14 | $58.54 | $58.54 | 530,000 | — | — |
| 2006-02-13 | $58.34 | $58.34 | 410,000 | — | — |
| 2006-02-10 | $57.92 | $57.92 | 475,000 | — | — |
| 2006-02-09 | $57.82 | $57.82 | 355,000 | — | — |
| 2006-02-08 | $57.84 | $57.84 | 460,000 | — | — |
| 2006-02-07 | $57.53 | $57.53 | 380,000 | — | — |
| 2006-02-06 | $57.70 | $57.70 | 435,000 | — | — |
| 2006-02-03 | $57.84 | $57.84 | 550,000 | — | — |
| 2006-02-02 | $58.14 | $58.14 | 535,000 | — | — |
| 2006-02-01 | $58.30 | $58.30 | 600,000 | — | — |
| 2006-01-31 | $58.64 | $58.64 | 730,000 | — | — |
| 2006-01-30 | $58.56 | $58.56 | 460,000 | — | — |
| 2006-01-27 | $58.76 | $58.76 | 645,000 | — | — |
| 2006-01-26 | $58.82 | $58.82 | 530,000 | — | — |
| 2006-01-25 | $59.30 | $59.30 | 635,000 | — | — |
| 2006-01-24 | $58.96 | $58.96 | 570,000 | — | — |
| 2006-01-23 | $58.79 | $58.79 | 385,000 | — | — |
| 2006-01-20 | $58.84 | $58.84 | 485,000 | — | — |
| 2006-01-19 | $59.27 | $59.27 | 835,000 | — | — |
| 2006-01-18 | $59.28 | $59.28 | 685,000 | — | — |
| 2006-01-17 | $58.86 | $58.86 | 510,000 | — | — |
| 2006-01-13 | $59.04 | $59.04 | 585,000 | — | — |
| 2006-01-12 | $58.90 | $58.90 | 725,000 | — | — |
| 2006-01-11 | $59.28 | $59.28 | 620,000 | — | — |
| 2006-01-10 | $59.40 | $59.40 | 425,000 | — | — |
| 2006-01-09 | $59.58 | $59.58 | 610,000 | — | — |
| 2006-01-06 | $59.40 | $59.40 | 540,000 | — | — |
| 2006-01-05 | $59.20 | $59.20 | 565,000 | — | — |
| 2006-01-04 | $59.34 | $59.34 | 620,000 | — | — |
| 2006-01-03 | $59.30 | $59.30 | 720,000 | — | — |