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
- 1998-10-06 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 | $69.15 | $86.08 | 15,567 | — | — |
| 2006-12-28 | $69.81 | $86.90 | 4,467 | — | — |
| 2006-12-27 | $69.99 | $87.12 | 11,933 | — | — |
| 2006-12-26 | $69.87 | $86.97 | 10,067 | — | — |
| 2006-12-22 | $69.24 | $86.19 | 4,433 | — | — |
| 2006-12-21 | $69.45 | $86.45 | 6,467 | — | — |
| 2006-12-20 | $69.75 | $86.83 | 13,433 | — | — |
| 2006-12-19 | $69.42 | $86.41 | 3,600 | — | — |
| 2006-12-18 | $69.15 | $86.08 | 14,000 | — | — |
| 2006-12-15 | $69.78 | $86.86 | 17,767 | — | — |
| 2006-12-14 | $69.54 | $86.56 | 6,833 | — | — |
| 2006-12-13 | $69.57 | $86.60 | 2,767 | — | — |
| 2006-12-12 | $69.48 | $86.49 | 9,233 | — | — |
| 2006-12-11 | $69.45 | $86.45 | 7,967 | — | — |
| 2006-12-08 | $68.76 | $85.59 | 3,367 | — | — |
| 2006-12-07 | $69.69 | $86.75 | 4,833 | — | — |
| 2006-12-06 | $70.59 | $87.87 | 6,500 | — | — |
| 2006-12-05 | $70.65 | $87.95 | 5,967 | — | — |
| 2006-12-04 | $71.61 | $89.14 | 4,933 | — | — |
| 2006-12-01 | $70.23 | $87.42 | 9,400 | — | — |
| 2006-11-30 | $70.80 | $88.13 | 10,533 | — | — |
| 2006-11-29 | $70.80 | $88.13 | 5,267 | — | — |
| 2006-11-28 | $69.48 | $86.49 | 5,033 | — | — |
| 2006-11-27 | $69.12 | $86.04 | 33,067 | — | — |
| 2006-11-24 | $70.92 | $88.28 | 1,533 | — | — |
| 2006-11-22 | $70.89 | $88.24 | 2,800 | — | — |
| 2006-11-21 | $71.16 | $88.58 | 9,700 | — | — |
| 2006-11-20 | $70.35 | $87.57 | 9,767 | — | — |
| 2006-11-17 | $70.59 | $87.87 | 7,167 | — | — |
| 2006-11-16 | $70.65 | $87.95 | 18,400 | — | — |
| 2006-11-15 | $69.90 | $87.01 | 17,067 | — | — |
| 2006-11-14 | $70.29 | $87.50 | 20,667 | — | — |
| 2006-11-13 | $69.57 | $86.60 | 5,500 | — | — |
| 2006-11-10 | $68.28 | $85.00 | 7,333 | — | — |
| 2006-11-09 | $67.08 | $83.50 | 3,967 | — | — |
| 2006-11-08 | $68.67 | $85.48 | 5,700 | — | — |
| 2006-11-07 | $66.84 | $83.20 | 4,533 | — | — |
| 2006-11-06 | $67.68 | $84.25 | 5,767 | — | — |
| 2006-11-03 | $67.02 | $83.43 | 3,633 | — | — |
| 2006-11-02 | $66.48 | $82.75 | 4,467 | — | — |
| 2006-11-01 | $66.87 | $83.24 | 11,333 | — | — |
| 2006-10-31 | $68.79 | $85.63 | 4,233 | — | — |
| 2006-10-30 | $68.40 | $85.14 | 26,567 | — | — |
| 2006-10-27 | $69.03 | $85.93 | 4,967 | — | — |
| 2006-10-26 | $70.59 | $87.87 | 18,600 | — | — |
| 2006-10-25 | $70.05 | $87.20 | 8,100 | — | — |
| 2006-10-24 | $70.11 | $87.27 | 8,567 | — | — |
| 2006-10-23 | $70.29 | $87.50 | 8,900 | — | — |
| 2006-10-20 | $69.93 | $87.05 | 6,033 | — | — |
| 2006-10-19 | $70.65 | $87.95 | 15,533 | — | — |
| 2006-10-18 | $70.83 | $88.17 | 6,733 | — | — |
| 2006-10-17 | $70.35 | $87.57 | 10,067 | — | — |
| 2006-10-16 | $71.10 | $88.51 | 6,933 | — | — |
| 2006-10-13 | $70.74 | $88.06 | 11,000 | — | — |
| 2006-10-12 | $70.89 | $87.65 | 7,767 | — | — |
| 2006-10-11 | $69.03 | $85.35 | 8,000 | — | — |
| 2006-10-10 | $69.93 | $86.46 | 5,167 | — | — |
| 2006-10-09 | $69.90 | $86.42 | 6,167 | — | — |
| 2006-10-06 | $69.54 | $85.98 | 4,200 | — | — |
| 2006-10-05 | $70.08 | $86.65 | 149,300 | — | — |
| 2006-10-04 | $68.82 | $85.09 | 6,967 | — | — |
| 2006-10-03 | $67.86 | $83.90 | 6,700 | — | — |
| 2006-10-02 | $67.98 | $84.05 | 8,833 | — | — |
| 2006-09-29 | $68.13 | $84.23 | 20,200 | — | — |
| 2006-09-28 | $68.28 | $84.42 | 10,833 | — | — |
| 2006-09-27 | $68.19 | $84.31 | 5,333 | — | — |
| 2006-09-26 | $67.95 | $84.01 | 5,567 | — | — |
| 2006-09-25 | $68.04 | $84.12 | 8,367 | — | — |
| 2006-09-22 | $66.63 | $82.38 | 13,100 | — | — |
| 2006-09-21 | $67.17 | $83.05 | 20,133 | — | — |
| 2006-09-20 | $66.81 | $82.60 | 14,733 | — | — |
| 2006-09-19 | $65.67 | $81.19 | 7,033 | — | — |
| 2006-09-18 | $66.21 | $81.86 | 6,033 | — | — |
| 2006-09-15 | $66.42 | $82.12 | 27,067 | — | — |
| 2006-09-14 | $65.34 | $80.78 | 6,633 | — | — |
| 2006-09-13 | $65.61 | $81.12 | 4,633 | — | — |
| 2006-09-12 | $65.49 | $80.97 | 6,667 | — | — |
| 2006-09-11 | $63.60 | $78.63 | 2,600 | — | — |
| 2006-09-08 | $63.45 | $78.45 | 8,400 | — | — |
| 2006-09-07 | $63.12 | $78.04 | 10,000 | — | — |
| 2006-09-06 | $64.20 | $79.38 | 4,967 | — | — |
| 2006-09-05 | $65.85 | $81.42 | 7,300 | — | — |
| 2006-09-01 | $65.22 | $80.64 | 5,467 | — | — |
| 2006-08-31 | $64.65 | $79.93 | 9,567 | — | — |
| 2006-08-30 | $64.35 | $79.56 | 6,933 | — | — |
| 2006-08-29 | $64.53 | $79.78 | 10,133 | — | — |
| 2006-08-28 | $63.75 | $78.82 | 6,233 | — | — |
| 2006-08-25 | $62.73 | $77.56 | 2,933 | — | — |
| 2006-08-24 | $63.45 | $78.45 | 11,000 | — | — |
| 2006-08-23 | $63.39 | $78.37 | 10,200 | — | — |
| 2006-08-22 | $63.75 | $78.82 | 5,767 | — | — |
| 2006-08-21 | $63.48 | $78.49 | 2,900 | — | — |
| 2006-08-18 | $63.51 | $78.52 | 10,000 | — | — |
| 2006-08-17 | $63.81 | $78.89 | 15,033 | — | — |
| 2006-08-16 | $63.42 | $78.41 | 4,167 | — | — |
| 2006-08-15 | $63.42 | $78.41 | 6,267 | — | — |
| 2006-08-14 | $62.40 | $77.15 | 5,200 | — | — |
| 2006-08-11 | $62.37 | $77.11 | 2,500 | — | — |
| 2006-08-10 | $62.79 | $77.63 | 27,867 | — | — |
| 2006-08-09 | $62.37 | $77.11 | 20,300 | — | — |
| 2006-08-08 | $62.52 | $77.30 | 15,867 | — | — |
| 2006-08-07 | $62.58 | $77.37 | 10,567 | — | — |
| 2006-08-04 | $62.55 | $77.34 | 7,567 | — | — |
| 2006-08-03 | $62.85 | $77.71 | 14,700 | — | — |
| 2006-08-02 | $62.67 | $77.48 | 14,233 | — | — |
| 2006-08-01 | $62.43 | $77.19 | 9,500 | — | — |
| 2006-07-31 | $62.55 | $77.34 | 9,967 | — | — |
| 2006-07-28 | $62.70 | $77.52 | 16,200 | — | — |
| 2006-07-27 | $61.71 | $76.30 | 12,500 | — | — |
| 2006-07-26 | $62.52 | $77.30 | 12,067 | — | — |
| 2006-07-25 | $62.70 | $77.52 | 12,600 | — | — |
| 2006-07-24 | $62.67 | $77.48 | 14,800 | — | — |
| 2006-07-21 | $61.38 | $75.89 | 25,300 | — | — |
| 2006-07-20 | $61.53 | $76.07 | 5,333 | — | — |
| 2006-07-19 | $62.01 | $76.67 | 18,267 | — | — |
| 2006-07-18 | $60.21 | $74.44 | 11,233 | — | — |
| 2006-07-17 | $59.70 | $73.81 | 4,733 | — | — |
| 2006-07-14 | $59.34 | $73.37 | 7,700 | — | — |
| 2006-07-13 | $60.57 | $74.29 | 11,800 | — | — |
| 2006-07-12 | $60.63 | $74.37 | 9,433 | — | — |
| 2006-07-11 | $61.62 | $75.58 | 16,033 | — | — |
| 2006-07-10 | $61.47 | $75.40 | 4,867 | — | — |
| 2006-07-07 | $61.65 | $75.62 | 11,467 | — | — |
| 2006-07-06 | $61.47 | $75.40 | 5,867 | — | — |
| 2006-07-05 | $60.75 | $74.51 | 7,133 | — | — |
| 2006-07-03 | $61.53 | $75.47 | 4,833 | — | — |
| 2006-06-30 | $61.41 | $75.32 | 42,200 | — | — |
| 2006-06-29 | $62.10 | $76.17 | 16,967 | — | — |
| 2006-06-28 | $59.94 | $73.52 | 5,233 | — | — |
| 2006-06-27 | $59.43 | $72.90 | 24,267 | — | — |
| 2006-06-26 | $60.60 | $74.33 | 5,867 | — | — |
| 2006-06-23 | $59.94 | $73.52 | 8,667 | — | — |
| 2006-06-22 | $60.15 | $73.78 | 6,600 | — | — |
| 2006-06-21 | $60.42 | $74.11 | 7,533 | — | — |
| 2006-06-20 | $60.15 | $73.78 | 10,267 | — | — |
| 2006-06-19 | $60.00 | $73.59 | 21,267 | — | — |
| 2006-06-16 | $60.27 | $73.93 | 61,300 | — | — |
| 2006-06-15 | $61.80 | $75.80 | 7,400 | — | — |
| 2006-06-14 | $60.78 | $74.55 | 4,667 | — | — |
| 2006-06-13 | $60.27 | $73.93 | 9,933 | — | — |
| 2006-06-12 | $60.54 | $74.26 | 6,233 | — | — |
| 2006-06-09 | $60.78 | $74.55 | 4,700 | — | — |
| 2006-06-08 | $61.44 | $75.36 | 8,900 | — | — |
| 2006-06-07 | $60.30 | $73.96 | 4,867 | — | — |
| 2006-06-06 | $60.57 | $74.29 | 6,133 | — | — |
| 2006-06-05 | $60.48 | $74.18 | 13,467 | — | — |
| 2006-06-02 | $62.58 | $76.76 | 2,900 | — | — |
| 2006-06-01 | $62.61 | $76.80 | 16,133 | — | — |
| 2006-05-31 | $61.32 | $75.21 | 13,433 | — | — |
| 2006-05-30 | $60.18 | $73.82 | 6,233 | — | — |
| 2006-05-26 | $62.19 | $76.28 | 6,233 | — | — |
| 2006-05-25 | $61.50 | $75.43 | 7,267 | — | — |
| 2006-05-24 | $61.26 | $75.14 | 9,900 | — | — |
| 2006-05-23 | $60.21 | $73.85 | 7,533 | — | — |
| 2006-05-22 | $61.05 | $74.88 | 4,200 | — | — |
| 2006-05-19 | $60.96 | $74.77 | 6,300 | — | — |
| 2006-05-18 | $60.45 | $74.15 | 3,100 | — | — |
| 2006-05-17 | $61.20 | $75.07 | 18,467 | — | — |
| 2006-05-16 | $60.48 | $74.18 | 9,933 | — | — |
| 2006-05-15 | $60.75 | $74.51 | 8,500 | — | — |
| 2006-05-12 | $60.15 | $73.78 | 7,267 | — | — |
| 2006-05-11 | $60.75 | $74.51 | 16,933 | — | — |
| 2006-05-10 | $61.29 | $75.18 | 8,067 | — | — |
| 2006-05-09 | $61.35 | $75.25 | 3,233 | — | — |
| 2006-05-08 | $61.59 | $75.55 | 8,933 | — | — |
| 2006-05-05 | $62.25 | $76.35 | 6,367 | — | — |
| 2006-05-04 | $61.26 | $75.14 | 3,200 | — | — |
| 2006-05-03 | $61.65 | $75.62 | 4,433 | — | — |
| 2006-05-02 | $61.41 | $75.32 | 3,000 | — | — |
| 2006-05-01 | $61.17 | $75.03 | 6,367 | — | — |
| 2006-04-28 | $61.35 | $75.25 | 6,067 | — | — |
| 2006-04-27 | $62.31 | $76.43 | 10,933 | — | — |
| 2006-04-26 | $62.19 | $76.28 | 3,933 | — | — |
| 2006-04-25 | $62.13 | $76.21 | 7,533 | — | — |
| 2006-04-24 | $62.04 | $76.10 | 13,233 | — | — |
| 2006-04-21 | $62.58 | $76.76 | 11,033 | — | — |
| 2006-04-20 | $62.55 | $76.72 | 9,400 | — | — |
| 2006-04-19 | $62.97 | $77.24 | 18,567 | — | — |
| 2006-04-18 | $62.40 | $76.54 | 14,367 | — | — |
| 2006-04-17 | $60.66 | $74.40 | 7,967 | — | — |
| 2006-04-13 | $61.47 | $75.40 | 2,100 | — | — |
| 2006-04-12 | $61.05 | $74.29 | 13,933 | — | — |
| 2006-04-11 | $60.27 | $73.34 | 19,467 | — | — |
| 2006-04-10 | $60.78 | $73.97 | 4,633 | — | — |
| 2006-04-07 | $60.66 | $73.82 | 9,033 | — | — |
| 2006-04-06 | $62.04 | $75.50 | 11,067 | — | — |
| 2006-04-05 | $63.30 | $77.03 | 5,367 | — | — |
| 2006-04-04 | $62.46 | $76.01 | 5,100 | — | — |
| 2006-04-03 | $62.55 | $76.12 | 6,400 | — | — |
| 2006-03-31 | $63.30 | $77.03 | 22,233 | — | — |
| 2006-03-30 | $62.70 | $76.30 | 1,733 | — | — |
| 2006-03-29 | $62.37 | $75.90 | 3,400 | — | — |
| 2006-03-28 | $61.26 | $74.55 | 7,200 | — | — |
| 2006-03-27 | $62.25 | $75.75 | 7,200 | — | — |
| 2006-03-24 | $62.19 | $75.68 | 1,100 | — | — |
| 2006-03-23 | $61.26 | $74.55 | 3,900 | — | — |
| 2006-03-22 | $61.35 | $74.66 | 2,833 | — | — |
| 2006-03-21 | $60.45 | $73.56 | 5,700 | — | — |
| 2006-03-20 | $62.07 | $75.54 | 5,733 | — | — |
| 2006-03-17 | $62.07 | $75.54 | 37,133 | — | — |
| 2006-03-16 | $61.32 | $74.62 | 4,733 | — | — |
| 2006-03-15 | $60.42 | $73.53 | 2,767 | — | — |
| 2006-03-14 | $60.51 | $73.64 | 4,967 | — | — |
| 2006-03-13 | $60.33 | $73.42 | 6,100 | — | — |
| 2006-03-10 | $60.03 | $73.05 | 7,333 | — | — |
| 2006-03-09 | $59.88 | $72.87 | 4,200 | — | — |
| 2006-03-08 | $60.24 | $73.31 | 8,300 | — | — |
| 2006-03-07 | $60.18 | $73.24 | 3,867 | — | — |
| 2006-03-06 | $60.48 | $73.60 | 4,867 | — | — |
| 2006-03-03 | $60.90 | $74.11 | 11,033 | — | — |
| 2006-03-02 | $61.80 | $75.21 | 5,800 | — | — |
| 2006-03-01 | $61.98 | $75.43 | 2,367 | — | — |
| 2006-02-28 | $61.23 | $74.51 | 12,933 | — | — |
| 2006-02-27 | $61.86 | $75.28 | 5,100 | — | — |
| 2006-02-24 | $61.50 | $74.84 | 2,200 | — | — |
| 2006-02-23 | $60.84 | $74.04 | 3,433 | — | — |
| 2006-02-22 | $60.60 | $73.75 | 5,000 | — | — |
| 2006-02-21 | $60.30 | $73.38 | 2,133 | — | — |
| 2006-02-17 | $61.26 | $74.55 | 5,933 | — | — |
| 2006-02-16 | $61.50 | $74.84 | 4,833 | — | — |
| 2006-02-15 | $61.11 | $74.37 | 7,133 | — | — |
| 2006-02-14 | $60.63 | $73.78 | 12,500 | — | — |
| 2006-02-13 | $60.00 | $73.02 | 6,800 | — | — |
| 2006-02-10 | $60.96 | $74.18 | 2,967 | — | — |
| 2006-02-09 | $60.69 | $73.86 | 7,933 | — | — |
| 2006-02-08 | $60.60 | $73.75 | 967 | — | — |
| 2006-02-07 | $60.09 | $73.13 | 5,167 | — | — |
| 2006-02-06 | $60.12 | $73.16 | 9,367 | — | — |
| 2006-02-03 | $60.42 | $73.53 | 5,600 | — | — |
| 2006-02-02 | $60.84 | $74.04 | 13,400 | — | — |
| 2006-02-01 | $61.35 | $74.66 | 10,533 | — | — |
| 2006-01-31 | $61.62 | $74.99 | 19,100 | — | — |
| 2006-01-30 | $62.07 | $75.54 | 5,633 | — | — |
| 2006-01-27 | $62.70 | $76.30 | 11,567 | — | — |
| 2006-01-26 | $62.70 | $76.30 | 10,533 | — | — |
| 2006-01-25 | $62.52 | $76.08 | 4,233 | — | — |
| 2006-01-24 | $62.64 | $76.23 | 9,867 | — | — |
| 2006-01-23 | $62.25 | $75.75 | 2,667 | — | — |
| 2006-01-20 | $61.65 | $75.02 | 11,700 | — | — |
| 2006-01-19 | $62.10 | $75.57 | 6,233 | — | — |
| 2006-01-18 | $62.22 | $75.72 | 5,533 | — | — |
| 2006-01-17 | $61.92 | $75.35 | 5,667 | — | — |
| 2006-01-13 | $61.80 | $75.21 | 3,033 | — | — |
| 2006-01-12 | $61.71 | $75.10 | 1,633 | — | — |
| 2006-01-11 | $62.34 | $75.28 | 6,200 | — | — |
| 2006-01-10 | $62.40 | $75.35 | 3,267 | — | — |
| 2006-01-09 | $62.07 | $74.95 | 7,967 | — | — |
| 2006-01-06 | $61.95 | $74.81 | 28,167 | — | — |
| 2006-01-05 | $61.17 | $73.87 | 3,600 | — | — |
| 2006-01-04 | $61.50 | $74.27 | 23,067 | — | — |
| 2006-01-03 | $61.56 | $74.34 | 7,167 | — | — |