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
- 2004-12-14 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 | $88.44 | $95.93 | 12,078 | — | — |
| 2006-12-28 | $91.58 | $99.34 | 8,173 | — | — |
| 2006-12-27 | $91.58 | $99.34 | 14,394 | — | — |
| 2006-12-26 | $90.90 | $98.61 | 8,455 | — | — |
| 2006-12-22 | $88.01 | $95.47 | 10,608 | — | — |
| 2006-12-21 | $86.90 | $94.27 | 31,140 | — | — |
| 2006-12-20 | $86.90 | $94.27 | 17,675 | — | — |
| 2006-12-19 | $86.31 | $93.62 | 17,464 | — | — |
| 2006-12-18 | $89.12 | $96.67 | 10,596 | — | — |
| 2006-12-15 | $88.61 | $96.12 | 19,580 | — | — |
| 2006-12-14 | $87.67 | $95.10 | 14,406 | — | — |
| 2006-12-13 | $84.86 | $92.06 | 25,402 | — | — |
| 2006-12-12 | $86.48 | $92.66 | 18,122 | — | — |
| 2006-12-11 | $88.69 | $95.02 | 7,914 | — | — |
| 2006-12-08 | $89.03 | $95.39 | 12,736 | — | — |
| 2006-12-07 | $88.86 | $95.21 | 9,914 | — | — |
| 2006-12-06 | $90.14 | $96.57 | 11,995 | — | — |
| 2006-12-05 | $90.82 | $97.30 | 13,289 | — | — |
| 2006-12-04 | $89.88 | $96.30 | 15,194 | — | — |
| 2006-12-01 | $88.52 | $94.84 | 29,800 | — | — |
| 2006-11-30 | $91.92 | $98.49 | 9,972 | — | — |
| 2006-11-29 | $92.09 | $98.67 | 15,629 | — | — |
| 2006-11-28 | $89.37 | $95.75 | 25,566 | — | — |
| 2006-11-27 | $91.33 | $97.85 | 9,984 | — | — |
| 2006-11-24 | $92.35 | $98.94 | 6,280 | — | — |
| 2006-11-22 | $93.28 | $99.94 | 9,608 | — | — |
| 2006-11-21 | $92.01 | $98.58 | 20,404 | — | — |
| 2006-11-20 | $93.20 | $99.85 | 12,936 | — | — |
| 2006-11-17 | $89.63 | $96.03 | 15,206 | — | — |
| 2006-11-16 | $92.60 | $99.22 | 21,627 | — | — |
| 2006-11-15 | $91.67 | $98.21 | 17,699 | — | — |
| 2006-11-14 | $89.12 | $95.48 | 22,026 | — | — |
| 2006-11-13 | $88.35 | $94.66 | 20,545 | — | — |
| 2006-11-10 | $87.76 | $94.02 | 12,372 | — | — |
| 2006-11-09 | $86.56 | $92.75 | 22,462 | — | — |
| 2006-11-08 | $87.50 | $93.75 | 60,188 | — | — |
| 2006-11-07 | $85.20 | $91.29 | 26,166 | — | — |
| 2006-11-06 | $85.20 | $91.29 | 27,119 | — | — |
| 2006-11-03 | $85.20 | $91.29 | 17,840 | — | — |
| 2006-11-02 | $85.03 | $91.11 | 34,621 | — | — |
| 2006-11-01 | $86.05 | $92.20 | 45,053 | — | — |
| 2006-10-31 | $91.24 | $97.76 | 19,086 | — | — |
| 2006-10-30 | $93.96 | $100.67 | 13,395 | — | — |
| 2006-10-27 | $93.03 | $99.67 | 22,838 | — | — |
| 2006-10-26 | $93.28 | $99.94 | 28,718 | — | — |
| 2006-10-25 | $89.80 | $96.21 | 12,583 | — | — |
| 2006-10-24 | $87.67 | $93.93 | 19,639 | — | — |
| 2006-10-23 | $84.86 | $90.93 | 17,640 | — | — |
| 2006-10-20 | $85.12 | $91.20 | 24,543 | — | — |
| 2006-10-19 | $85.54 | $91.65 | 24,237 | — | — |
| 2006-10-18 | $83.84 | $89.83 | 27,765 | — | — |
| 2006-10-17 | $81.55 | $87.37 | 27,707 | — | — |
| 2006-10-16 | $85.03 | $91.11 | 60,505 | — | — |
| 2006-10-13 | $80.78 | $86.55 | 25,943 | — | — |
| 2006-10-12 | $79.51 | $85.19 | 69,114 | — | — |
| 2006-10-11 | $80.78 | $86.55 | 11,572 | — | — |
| 2006-10-10 | $80.95 | $86.73 | 14,335 | — | — |
| 2006-10-09 | $79.25 | $84.91 | 10,231 | — | — |
| 2006-10-06 | $78.74 | $84.37 | 15,500 | — | — |
| 2006-10-05 | $80.27 | $86.01 | 17,781 | — | — |
| 2006-10-04 | $79.59 | $85.28 | 14,265 | — | — |
| 2006-10-03 | $79.42 | $85.09 | 17,170 | — | — |
| 2006-10-02 | $80.10 | $85.82 | 12,901 | — | — |
| 2006-09-29 | $80.95 | $86.73 | 26,495 | — | — |
| 2006-09-28 | $83.67 | $89.65 | 15,758 | — | — |
| 2006-09-27 | $82.06 | $87.92 | 7,832 | — | — |
| 2006-09-26 | $82.40 | $88.28 | 19,745 | — | — |
| 2006-09-25 | $81.63 | $87.46 | 40,995 | — | — |
| 2006-09-22 | $81.12 | $86.92 | 22,250 | — | — |
| 2006-09-21 | $80.44 | $86.19 | 32,975 | — | — |
| 2006-09-20 | $80.36 | $86.10 | 22,226 | — | — |
| 2006-09-19 | $79.85 | $85.55 | 24,214 | — | — |
| 2006-09-18 | $81.97 | $87.83 | 18,099 | — | — |
| 2006-09-15 | $82.48 | $88.37 | 25,766 | — | — |
| 2006-09-14 | $83.25 | $89.19 | 23,967 | — | — |
| 2006-09-13 | $85.12 | $91.20 | 27,848 | — | — |
| 2006-09-12 | $86.90 | $91.97 | 20,604 | — | — |
| 2006-09-11 | $85.97 | $90.98 | 26,672 | — | — |
| 2006-09-08 | $85.37 | $90.35 | 27,812 | — | — |
| 2006-09-07 | $86.31 | $91.34 | 51,426 | — | — |
| 2006-09-06 | $88.78 | $93.95 | 15,935 | — | — |
| 2006-09-05 | $89.71 | $94.94 | 30,353 | — | — |
| 2006-09-01 | $89.54 | $94.76 | 32,728 | — | — |
| 2006-08-31 | $89.88 | $95.12 | 21,638 | — | — |
| 2006-08-30 | $88.95 | $94.13 | 68,396 | — | — |
| 2006-08-29 | $84.95 | $89.90 | 21,685 | — | — |
| 2006-08-28 | $86.14 | $91.16 | 24,625 | — | — |
| 2006-08-25 | $85.37 | $90.35 | 9,996 | — | — |
| 2006-08-24 | $85.46 | $90.44 | 12,089 | — | — |
| 2006-08-23 | $86.90 | $91.97 | 13,936 | — | — |
| 2006-08-22 | $88.86 | $94.04 | 19,345 | — | — |
| 2006-08-21 | $88.86 | $94.04 | 22,944 | — | — |
| 2006-08-18 | $90.99 | $96.29 | 11,772 | — | — |
| 2006-08-17 | $91.58 | $96.92 | 15,523 | — | — |
| 2006-08-16 | $90.90 | $96.20 | 12,336 | — | — |
| 2006-08-15 | $86.82 | $91.88 | 14,700 | — | — |
| 2006-08-14 | $86.99 | $92.06 | 19,663 | — | — |
| 2006-08-11 | $87.16 | $92.24 | 35,821 | — | — |
| 2006-08-10 | $91.33 | $96.65 | 21,286 | — | — |
| 2006-08-09 | $91.24 | $96.56 | 40,760 | — | — |
| 2006-08-08 | $92.43 | $97.82 | 22,226 | — | — |
| 2006-08-07 | $97.87 | $103.58 | 10,537 | — | — |
| 2006-08-04 | $100.85 | $106.73 | 30,364 | — | — |
| 2006-08-03 | $100.51 | $106.37 | 9,549 | — | — |
| 2006-08-02 | $99.83 | $105.65 | 12,360 | — | — |
| 2006-08-01 | $97.36 | $103.04 | 28,741 | — | — |
| 2006-07-31 | $101.36 | $107.27 | 13,877 | — | — |
| 2006-07-28 | $106.12 | $112.31 | 19,769 | — | — |
| 2006-07-27 | $102.13 | $108.08 | 25,696 | — | — |
| 2006-07-26 | $100.60 | $106.46 | 19,733 | — | — |
| 2006-07-25 | $101.36 | $107.27 | 17,546 | — | — |
| 2006-07-24 | $103.32 | $109.34 | 26,366 | — | — |
| 2006-07-21 | $100.51 | $106.37 | 27,354 | — | — |
| 2006-07-20 | $102.21 | $108.17 | 19,545 | — | — |
| 2006-07-19 | $105.70 | $111.86 | 14,876 | — | — |
| 2006-07-18 | $100.85 | $106.73 | 15,394 | — | — |
| 2006-07-17 | $102.04 | $107.99 | 20,862 | — | — |
| 2006-07-14 | $97.45 | $103.13 | 38,749 | — | — |
| 2006-07-13 | $101.19 | $107.09 | 14,559 | — | — |
| 2006-07-12 | $103.32 | $109.34 | 10,102 | — | — |
| 2006-07-11 | $106.29 | $112.49 | 15,006 | — | — |
| 2006-07-10 | $104.85 | $110.96 | 19,428 | — | — |
| 2006-07-07 | $108.50 | $114.83 | 14,065 | — | — |
| 2006-07-06 | $112.24 | $118.79 | 14,030 | — | — |
| 2006-07-05 | $110.63 | $117.08 | 27,236 | — | — |
| 2006-07-03 | $114.12 | $120.77 | 20,509 | — | — |
| 2006-06-30 | $110.80 | $117.26 | 40,513 | — | — |
| 2006-06-29 | $110.12 | $116.54 | 32,187 | — | — |
| 2006-06-28 | $103.83 | $109.88 | 17,381 | — | — |
| 2006-06-27 | $103.32 | $109.34 | 19,228 | — | — |
| 2006-06-26 | $107.99 | $114.29 | 23,308 | — | — |
| 2006-06-23 | $102.04 | $107.99 | 25,696 | — | — |
| 2006-06-22 | $103.74 | $109.79 | 19,428 | — | — |
| 2006-06-21 | $106.55 | $112.76 | 19,592 | — | — |
| 2006-06-20 | $102.38 | $108.35 | 32,375 | — | — |
| 2006-06-19 | $104.00 | $110.06 | 22,473 | — | — |
| 2006-06-16 | $106.21 | $112.40 | 37,362 | — | — |
| 2006-06-15 | $107.23 | $113.48 | 22,415 | — | — |
| 2006-06-14 | $101.02 | $106.91 | 33,998 | — | — |
| 2006-06-13 | $101.19 | $107.09 | 41,513 | — | — |
| 2006-06-12 | $111.82 | $117.22 | 34,233 | — | — |
| 2006-06-09 | $113.61 | $119.09 | 28,624 | — | — |
| 2006-06-08 | $114.80 | $120.34 | 37,126 | — | — |
| 2006-06-07 | $118.20 | $123.90 | 25,848 | — | — |
| 2006-06-06 | $118.45 | $124.17 | 81,520 | — | — |
| 2006-06-05 | $118.45 | $124.17 | 53,520 | — | — |
| 2006-06-02 | $119.13 | $124.88 | 45,370 | — | — |
| 2006-06-01 | $118.88 | $124.61 | 25,872 | — | — |
| 2006-05-31 | $114.63 | $120.16 | 31,693 | — | — |
| 2006-05-30 | $115.31 | $120.87 | 22,603 | — | — |
| 2006-05-26 | $112.50 | $117.93 | 29,600 | — | — |
| 2006-05-25 | $118.11 | $123.81 | 42,054 | — | — |
| 2006-05-24 | $112.84 | $118.29 | 40,207 | — | — |
| 2006-05-23 | $121.17 | $127.02 | 55,860 | — | — |
| 2006-05-22 | $118.79 | $124.53 | 56,389 | — | — |
| 2006-05-19 | $123.72 | $129.70 | 28,930 | — | — |
| 2006-05-18 | $132.91 | $139.32 | 17,428 | — | — |
| 2006-05-17 | $133.59 | $140.04 | 35,127 | — | — |
| 2006-05-16 | $132.14 | $138.52 | 34,186 | — | — |
| 2006-05-15 | $130.10 | $136.38 | 14,100 | — | — |
| 2006-05-12 | $129.68 | $135.93 | 23,896 | — | — |
| 2006-05-11 | $128.91 | $135.13 | 17,111 | — | — |
| 2006-05-10 | $133.50 | $139.95 | 27,671 | — | — |
| 2006-05-09 | $131.63 | $137.98 | 26,836 | — | — |
| 2006-05-08 | $131.80 | $138.16 | 20,168 | — | — |
| 2006-05-05 | $129.93 | $136.20 | 17,252 | — | — |
| 2006-05-04 | $130.70 | $137.00 | 21,862 | — | — |
| 2006-05-03 | $128.57 | $134.78 | 18,698 | — | — |
| 2006-05-02 | $130.53 | $136.83 | 19,945 | — | — |
| 2006-05-01 | $136.65 | $143.24 | 20,698 | — | — |
| 2006-04-28 | $128.83 | $135.04 | 10,749 | — | — |
| 2006-04-27 | $126.87 | $132.99 | 23,920 | — | — |
| 2006-04-26 | $132.91 | $139.32 | 16,734 | — | — |
| 2006-04-25 | $132.74 | $139.14 | 21,380 | — | — |
| 2006-04-24 | $128.57 | $134.78 | 9,573 | — | — |
| 2006-04-21 | $129.08 | $135.31 | 13,653 | — | — |
| 2006-04-20 | $129.59 | $135.85 | 18,346 | — | — |
| 2006-04-19 | $130.70 | $137.00 | 10,408 | — | — |
| 2006-04-18 | $129.85 | $136.11 | 13,265 | — | — |
| 2006-04-17 | $127.47 | $133.62 | 16,393 | — | — |
| 2006-04-13 | $132.06 | $138.43 | 13,971 | — | — |
| 2006-04-12 | $130.87 | $137.18 | 15,535 | — | — |
| 2006-04-11 | $129.76 | $136.02 | 24,743 | — | — |
| 2006-04-10 | $134.78 | $141.28 | 37,656 | — | — |
| 2006-04-07 | $133.42 | $139.86 | 19,322 | — | — |
| 2006-04-06 | $140.56 | $147.34 | 12,454 | — | — |
| 2006-04-05 | $140.14 | $146.90 | 20,180 | — | — |
| 2006-04-04 | $137.07 | $143.69 | 18,463 | — | — |
| 2006-04-03 | $135.97 | $142.53 | 17,405 | — | — |
| 2006-03-31 | $136.05 | $142.62 | 21,215 | — | — |
| 2006-03-30 | $138.52 | $145.21 | 17,910 | — | — |
| 2006-03-29 | $136.39 | $142.98 | 16,981 | — | — |
| 2006-03-28 | $130.78 | $137.09 | 32,740 | — | — |
| 2006-03-27 | $137.59 | $144.22 | 25,672 | — | — |
| 2006-03-24 | $139.46 | $146.19 | 22,732 | — | — |
| 2006-03-23 | $139.03 | $145.74 | 18,134 | — | — |
| 2006-03-22 | $137.76 | $144.40 | 17,005 | — | — |
| 2006-03-21 | $135.20 | $141.73 | 15,088 | — | — |
| 2006-03-20 | $137.59 | $144.22 | 22,861 | — | — |
| 2006-03-17 | $138.52 | $145.21 | 24,132 | — | — |
| 2006-03-16 | $141.16 | $147.97 | 30,541 | — | — |
| 2006-03-15 | $140.31 | $147.08 | 39,114 | — | — |
| 2006-03-14 | $141.58 | $148.41 | 49,992 | — | — |
| 2006-03-13 | $138.61 | $145.29 | 16,405 | — | — |
| 2006-03-10 | $135.97 | $141.42 | 23,508 | — | — |
| 2006-03-09 | $135.71 | $141.15 | 14,747 | — | — |
| 2006-03-08 | $139.03 | $144.60 | 38,220 | — | — |
| 2006-03-07 | $137.07 | $142.57 | 41,184 | — | — |
| 2006-03-06 | $135.63 | $141.06 | 19,898 | — | — |
| 2006-03-03 | $134.69 | $140.09 | 12,336 | — | — |
| 2006-03-02 | $135.63 | $141.06 | 15,970 | — | — |
| 2006-03-01 | $132.23 | $137.53 | 20,580 | — | — |
| 2006-02-28 | $135.03 | $140.44 | 13,301 | — | — |
| 2006-02-27 | $132.82 | $138.14 | 28,965 | — | — |
| 2006-02-24 | $132.82 | $138.14 | 16,029 | — | — |
| 2006-02-23 | $133.33 | $138.68 | 18,252 | — | — |
| 2006-02-22 | $134.95 | $140.36 | 30,211 | — | — |
| 2006-02-21 | $133.25 | $138.59 | 57,495 | — | — |
| 2006-02-17 | $129.76 | $134.96 | 58,047 | — | — |
| 2006-02-16 | $127.38 | $132.48 | 74,206 | — | — |
| 2006-02-15 | $121.60 | $126.47 | 41,689 | — | — |
| 2006-02-14 | $131.89 | $137.17 | 22,015 | — | — |
| 2006-02-13 | $129.25 | $134.43 | 13,947 | — | — |
| 2006-02-10 | $132.31 | $137.61 | 17,734 | — | — |
| 2006-02-09 | $130.70 | $135.93 | 16,793 | — | — |
| 2006-02-08 | $128.06 | $133.19 | 11,760 | — | — |
| 2006-02-07 | $128.23 | $133.37 | 37,150 | — | — |
| 2006-02-06 | $125.51 | $130.54 | 100,442 | — | — |
| 2006-02-03 | $139.46 | $145.04 | 18,675 | — | — |
| 2006-02-02 | $138.35 | $143.89 | 39,890 | — | — |
| 2006-02-01 | $134.27 | $139.65 | 30,435 | — | — |
| 2006-01-31 | $128.40 | $133.55 | 32,316 | — | — |
| 2006-01-30 | $126.11 | $131.16 | 36,033 | — | — |
| 2006-01-27 | $118.11 | $122.84 | 13,406 | — | — |
| 2006-01-26 | $115.22 | $119.84 | 13,912 | — | — |
| 2006-01-25 | $114.80 | $119.39 | 19,827 | — | — |
| 2006-01-24 | $114.63 | $119.22 | 47,452 | — | — |
| 2006-01-23 | $110.12 | $114.53 | 81,779 | — | — |
| 2006-01-20 | $105.95 | $110.20 | 9,432 | — | — |
| 2006-01-19 | $106.46 | $110.73 | 7,562 | — | — |
| 2006-01-18 | $107.65 | $111.97 | 6,103 | — | — |
| 2006-01-17 | $107.14 | $111.44 | 13,689 | — | — |
| 2006-01-13 | $109.27 | $113.65 | 6,809 | — | — |
| 2006-01-12 | $109.10 | $113.47 | 11,148 | — | — |
| 2006-01-11 | $110.12 | $114.53 | 14,771 | — | — |
| 2006-01-10 | $106.04 | $110.29 | 14,371 | — | — |
| 2006-01-09 | $101.28 | $105.33 | 7,562 | — | — |
| 2006-01-06 | $102.04 | $106.13 | 8,291 | — | — |
| 2006-01-05 | $100.43 | $104.45 | 15,994 | — | — |
| 2006-01-04 | $98.81 | $102.77 | 12,489 | — | — |
| 2006-01-03 | $96.85 | $100.73 | 9,420 | — | — |