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
- 1997-06-18 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 | $111.88 | $197.11 | 773,700 | — | — |
| 2006-12-28 | $111.12 | $195.78 | 863,000 | — | — |
| 2006-12-27 | $109.83 | $193.50 | 1,183,200 | — | — |
| 2006-12-26 | $112.89 | $188.18 | 848,600 | — | — |
| 2006-12-22 | $111.87 | $186.48 | 811,700 | — | — |
| 2006-12-21 | $113.14 | $188.60 | 976,800 | — | — |
| 2006-12-20 | $115.39 | $192.35 | 954,300 | — | — |
| 2006-12-19 | $112.58 | $187.67 | 1,298,900 | — | — |
| 2006-12-18 | $114.25 | $190.45 | 972,500 | — | — |
| 2006-12-15 | $115.17 | $191.98 | 929,300 | — | — |
| 2006-12-14 | $116.30 | $193.87 | 740,100 | — | — |
| 2006-12-13 | $115.32 | $192.23 | 511,200 | — | — |
| 2006-12-12 | $115.45 | $192.45 | 689,100 | — | — |
| 2006-12-11 | $116.36 | $193.97 | 642,400 | — | — |
| 2006-12-08 | $117.24 | $195.43 | 642,900 | — | — |
| 2006-12-07 | $116.65 | $194.45 | 601,000 | — | — |
| 2006-12-06 | $116.33 | $193.92 | 615,100 | — | — |
| 2006-12-05 | $117.13 | $195.25 | 799,300 | — | — |
| 2006-12-04 | $118.00 | $196.70 | 969,200 | — | — |
| 2006-12-01 | $116.85 | $194.78 | 1,000,400 | — | — |
| 2006-11-30 | $117.05 | $195.12 | 1,151,000 | — | — |
| 2006-11-29 | $115.55 | $192.62 | 1,172,000 | — | — |
| 2006-11-28 | $114.50 | $190.87 | 812,100 | — | — |
| 2006-11-27 | $113.73 | $189.58 | 1,387,600 | — | — |
| 2006-11-24 | $117.95 | $196.62 | 153,000 | — | — |
| 2006-11-22 | $117.30 | $195.53 | 605,000 | — | — |
| 2006-11-21 | $116.87 | $194.82 | 988,500 | — | — |
| 2006-11-20 | $115.55 | $192.62 | 2,637,000 | — | — |
| 2006-11-17 | $108.62 | $181.06 | 600,900 | — | — |
| 2006-11-16 | $109.57 | $182.65 | 679,500 | — | — |
| 2006-11-15 | $108.07 | $180.15 | 561,400 | — | — |
| 2006-11-14 | $108.11 | $180.21 | 578,900 | — | — |
| 2006-11-13 | $106.26 | $177.13 | 401,200 | — | — |
| 2006-11-10 | $105.83 | $176.41 | 526,800 | — | — |
| 2006-11-09 | $104.50 | $174.20 | 997,700 | — | — |
| 2006-11-08 | $103.44 | $172.43 | 579,600 | — | — |
| 2006-11-07 | $103.37 | $172.31 | 587,300 | — | — |
| 2006-11-06 | $104.56 | $174.30 | 716,300 | — | — |
| 2006-11-03 | $103.35 | $172.28 | 940,100 | — | — |
| 2006-11-02 | $104.04 | $173.43 | 895,300 | — | — |
| 2006-11-01 | $105.84 | $176.43 | 622,000 | — | — |
| 2006-10-31 | $106.83 | $178.08 | 786,400 | — | — |
| 2006-10-30 | $106.15 | $176.95 | 992,200 | — | — |
| 2006-10-27 | $104.36 | $173.96 | 619,200 | — | — |
| 2006-10-26 | $105.12 | $175.23 | 563,200 | — | — |
| 2006-10-25 | $104.53 | $174.25 | 787,000 | — | — |
| 2006-10-24 | $104.25 | $173.78 | 809,200 | — | — |
| 2006-10-23 | $105.83 | $176.41 | 539,200 | — | — |
| 2006-10-20 | $104.52 | $174.23 | 553,400 | — | — |
| 2006-10-19 | $104.22 | $173.73 | 580,100 | — | — |
| 2006-10-18 | $104.39 | $174.01 | 653,000 | — | — |
| 2006-10-17 | $104.48 | $174.16 | 735,600 | — | — |
| 2006-10-16 | $105.53 | $175.91 | 540,600 | — | — |
| 2006-10-13 | $106.15 | $176.95 | 616,800 | — | — |
| 2006-10-12 | $104.83 | $174.75 | 533,200 | — | — |
| 2006-10-11 | $103.89 | $173.18 | 670,200 | — | — |
| 2006-10-10 | $104.75 | $174.61 | 442,100 | — | — |
| 2006-10-09 | $105.23 | $175.41 | 508,400 | — | — |
| 2006-10-06 | $104.23 | $173.75 | 765,900 | — | — |
| 2006-10-05 | $105.46 | $175.80 | 1,600,600 | — | — |
| 2006-10-04 | $104.35 | $173.95 | 667,500 | — | — |
| 2006-10-03 | $103.84 | $173.10 | 895,200 | — | — |
| 2006-10-02 | $103.23 | $172.08 | 506,200 | — | — |
| 2006-09-29 | $103.34 | $172.26 | 580,300 | — | — |
| 2006-09-28 | $102.46 | $170.80 | 652,900 | — | — |
| 2006-09-27 | $103.90 | $173.20 | 853,100 | — | — |
| 2006-09-26 | $103.55 | $171.48 | 557,800 | — | — |
| 2006-09-25 | $104.16 | $172.49 | 814,600 | — | — |
| 2006-09-22 | $104.06 | $172.32 | 648,400 | — | — |
| 2006-09-21 | $103.16 | $170.83 | 878,900 | — | — |
| 2006-09-20 | $104.25 | $172.64 | 684,900 | — | — |
| 2006-09-19 | $104.98 | $173.85 | 910,400 | — | — |
| 2006-09-18 | $103.62 | $171.60 | 897,600 | — | — |
| 2006-09-15 | $104.25 | $172.64 | 3,894,200 | — | — |
| 2006-09-14 | $103.93 | $172.11 | 690,900 | — | — |
| 2006-09-13 | $104.70 | $173.38 | 734,000 | — | — |
| 2006-09-12 | $104.47 | $173.00 | 917,200 | — | — |
| 2006-09-11 | $102.65 | $169.99 | 1,267,900 | — | — |
| 2006-09-08 | $100.67 | $166.71 | 589,500 | — | — |
| 2006-09-07 | $100.24 | $166.00 | 499,400 | — | — |
| 2006-09-06 | $101.27 | $167.70 | 398,500 | — | — |
| 2006-09-05 | $101.83 | $168.63 | 505,500 | — | — |
| 2006-09-01 | $100.90 | $167.09 | 468,400 | — | — |
| 2006-08-31 | $101.63 | $168.30 | 509,800 | — | — |
| 2006-08-30 | $101.49 | $168.07 | 390,700 | — | — |
| 2006-08-29 | $101.32 | $167.79 | 452,000 | — | — |
| 2006-08-28 | $101.34 | $167.82 | 540,000 | — | — |
| 2006-08-25 | $99.74 | $165.17 | 515,200 | — | — |
| 2006-08-24 | $99.82 | $165.30 | 351,600 | — | — |
| 2006-08-23 | $98.68 | $163.41 | 403,200 | — | — |
| 2006-08-22 | $99.87 | $165.39 | 573,800 | — | — |
| 2006-08-21 | $98.11 | $162.47 | 368,800 | — | — |
| 2006-08-18 | $97.61 | $161.64 | 538,200 | — | — |
| 2006-08-17 | $97.54 | $161.53 | 388,500 | — | — |
| 2006-08-16 | $96.75 | $160.22 | 579,300 | — | — |
| 2006-08-15 | $96.82 | $160.33 | 706,100 | — | — |
| 2006-08-14 | $96.61 | $159.99 | 941,600 | — | — |
| 2006-08-11 | $95.10 | $157.49 | 537,700 | — | — |
| 2006-08-10 | $95.48 | $158.12 | 890,000 | — | — |
| 2006-08-09 | $95.99 | $158.96 | 938,200 | — | — |
| 2006-08-08 | $96.80 | $160.30 | 1,149,400 | — | — |
| 2006-08-07 | $99.49 | $164.76 | 484,400 | — | — |
| 2006-08-04 | $100.50 | $166.43 | 739,000 | — | — |
| 2006-08-03 | $99.49 | $164.76 | 827,700 | — | — |
| 2006-08-02 | $97.47 | $161.41 | 512,900 | — | — |
| 2006-08-01 | $97.67 | $161.74 | 748,500 | — | — |
| 2006-07-31 | $98.20 | $162.62 | 659,300 | — | — |
| 2006-07-28 | $97.91 | $162.14 | 601,600 | — | — |
| 2006-07-27 | $95.75 | $158.56 | 898,300 | — | — |
| 2006-07-26 | $94.64 | $156.72 | 887,400 | — | — |
| 2006-07-25 | $95.57 | $158.26 | 548,900 | — | — |
| 2006-07-24 | $94.69 | $156.81 | 691,500 | — | — |
| 2006-07-21 | $93.01 | $154.02 | 805,100 | — | — |
| 2006-07-20 | $94.78 | $156.96 | 624,800 | — | — |
| 2006-07-19 | $95.43 | $158.03 | 549,200 | — | — |
| 2006-07-18 | $93.40 | $154.67 | 622,000 | — | — |
| 2006-07-17 | $91.68 | $151.82 | 525,200 | — | — |
| 2006-07-14 | $91.66 | $151.79 | 611,500 | — | — |
| 2006-07-13 | $92.95 | $153.93 | 928,400 | — | — |
| 2006-07-12 | $94.02 | $155.70 | 625,800 | — | — |
| 2006-07-11 | $93.63 | $155.05 | 405,100 | — | — |
| 2006-07-10 | $93.21 | $154.36 | 491,300 | — | — |
| 2006-07-07 | $92.00 | $152.35 | 699,600 | — | — |
| 2006-07-06 | $91.75 | $151.94 | 347,200 | — | — |
| 2006-07-05 | $91.26 | $151.13 | 743,400 | — | — |
| 2006-07-03 | $91.56 | $151.62 | 309,800 | — | — |
| 2006-06-30 | $90.40 | $149.70 | 814,900 | — | — |
| 2006-06-29 | $89.06 | $147.48 | 663,700 | — | — |
| 2006-06-28 | $87.68 | $145.20 | 489,000 | — | — |
| 2006-06-27 | $87.39 | $143.59 | 513,100 | — | — |
| 2006-06-26 | $88.15 | $144.84 | 375,200 | — | — |
| 2006-06-23 | $87.53 | $143.82 | 491,500 | — | — |
| 2006-06-22 | $87.55 | $143.85 | 472,000 | — | — |
| 2006-06-21 | $88.20 | $144.92 | 576,000 | — | — |
| 2006-06-20 | $87.48 | $143.74 | 585,700 | — | — |
| 2006-06-19 | $88.29 | $145.07 | 669,100 | — | — |
| 2006-06-16 | $88.06 | $144.69 | 885,200 | — | — |
| 2006-06-15 | $87.34 | $143.51 | 600,200 | — | — |
| 2006-06-14 | $86.21 | $141.65 | 1,301,300 | — | — |
| 2006-06-13 | $86.51 | $142.15 | 866,200 | — | — |
| 2006-06-12 | $86.51 | $142.15 | 747,200 | — | — |
| 2006-06-09 | $87.98 | $144.56 | 754,900 | — | — |
| 2006-06-08 | $87.00 | $142.95 | 913,400 | — | — |
| 2006-06-07 | $87.73 | $144.15 | 673,300 | — | — |
| 2006-06-06 | $87.79 | $144.25 | 709,500 | — | — |
| 2006-06-05 | $88.11 | $144.78 | 1,126,200 | — | — |
| 2006-06-02 | $87.97 | $144.55 | 633,800 | — | — |
| 2006-06-01 | $86.29 | $141.78 | 555,800 | — | — |
| 2006-05-31 | $84.65 | $139.09 | 940,200 | — | — |
| 2006-05-30 | $85.05 | $139.75 | 570,200 | — | — |
| 2006-05-26 | $86.79 | $142.61 | 682,100 | — | — |
| 2006-05-25 | $85.01 | $139.68 | 715,300 | — | — |
| 2006-05-24 | $82.87 | $136.17 | 783,900 | — | — |
| 2006-05-23 | $83.38 | $137.00 | 629,900 | — | — |
| 2006-05-22 | $84.87 | $139.45 | 1,268,200 | — | — |
| 2006-05-19 | $86.04 | $141.37 | 1,023,200 | — | — |
| 2006-05-18 | $85.78 | $140.95 | 574,600 | — | — |
| 2006-05-17 | $86.00 | $141.31 | 819,400 | — | — |
| 2006-05-16 | $87.07 | $143.07 | 439,500 | — | — |
| 2006-05-15 | $87.31 | $143.46 | 858,900 | — | — |
| 2006-05-12 | $87.02 | $142.98 | 550,300 | — | — |
| 2006-05-11 | $88.08 | $144.73 | 698,100 | — | — |
| 2006-05-10 | $90.36 | $148.47 | 754,600 | — | — |
| 2006-05-09 | $89.32 | $146.76 | 576,300 | — | — |
| 2006-05-08 | $88.24 | $144.99 | 329,600 | — | — |
| 2006-05-05 | $87.60 | $143.94 | 541,300 | — | — |
| 2006-05-04 | $86.09 | $141.46 | 664,800 | — | — |
| 2006-05-03 | $85.31 | $140.17 | 717,000 | — | — |
| 2006-05-02 | $85.81 | $141.00 | 1,053,800 | — | — |
| 2006-05-01 | $87.01 | $142.97 | 628,900 | — | — |
| 2006-04-28 | $88.27 | $145.04 | 495,600 | — | — |
| 2006-04-27 | $87.79 | $144.25 | 1,092,200 | — | — |
| 2006-04-26 | $85.90 | $141.14 | 949,200 | — | — |
| 2006-04-25 | $87.77 | $144.22 | 493,700 | — | — |
| 2006-04-24 | $88.92 | $146.11 | 403,000 | — | — |
| 2006-04-21 | $89.52 | $147.09 | 477,600 | — | — |
| 2006-04-20 | $89.12 | $146.43 | 413,400 | — | — |
| 2006-04-19 | $89.54 | $147.12 | 768,200 | — | — |
| 2006-04-18 | $87.88 | $144.40 | 841,800 | — | — |
| 2006-04-17 | $85.83 | $141.03 | 419,600 | — | — |
| 2006-04-13 | $85.99 | $141.29 | 721,400 | — | — |
| 2006-04-12 | $87.00 | $142.95 | 545,400 | — | — |
| 2006-04-11 | $87.12 | $143.15 | 768,900 | — | — |
| 2006-04-10 | $88.27 | $145.04 | 1,010,000 | — | — |
| 2006-04-07 | $88.41 | $145.27 | 751,300 | — | — |
| 2006-04-06 | $89.93 | $147.77 | 887,400 | — | — |
| 2006-04-05 | $90.38 | $148.51 | 1,137,100 | — | — |
| 2006-04-04 | $89.94 | $147.78 | 2,372,700 | — | — |
| 2006-04-03 | $91.55 | $150.43 | 2,935,300 | — | — |
| 2006-03-31 | $93.25 | $153.22 | 8,716,800 | — | — |
| 2006-03-30 | $96.31 | $158.25 | 1,894,700 | — | — |
| 2006-03-29 | $96.87 | $159.17 | 4,004,600 | — | — |
| 2006-03-28 | $91.30 | $148.90 | 755,600 | — | — |
| 2006-03-27 | $90.90 | $148.25 | 831,300 | — | — |
| 2006-03-24 | $92.33 | $150.58 | 400,600 | — | — |
| 2006-03-23 | $92.75 | $151.26 | 647,500 | — | — |
| 2006-03-22 | $92.94 | $151.57 | 561,300 | — | — |
| 2006-03-21 | $93.08 | $151.80 | 590,900 | — | — |
| 2006-03-20 | $93.69 | $152.80 | 548,500 | — | — |
| 2006-03-17 | $96.02 | $156.60 | 717,000 | — | — |
| 2006-03-16 | $93.50 | $152.49 | 473,400 | — | — |
| 2006-03-15 | $93.06 | $151.77 | 1,049,600 | — | — |
| 2006-03-14 | $89.67 | $146.24 | 737,000 | — | — |
| 2006-03-13 | $89.85 | $146.53 | 574,000 | — | — |
| 2006-03-10 | $89.83 | $146.50 | 638,900 | — | — |
| 2006-03-09 | $89.02 | $145.18 | 394,400 | — | — |
| 2006-03-08 | $88.36 | $144.10 | 515,000 | — | — |
| 2006-03-07 | $87.41 | $142.56 | 760,900 | — | — |
| 2006-03-06 | $87.53 | $142.75 | 624,900 | — | — |
| 2006-03-03 | $85.66 | $139.70 | 458,600 | — | — |
| 2006-03-02 | $85.30 | $139.11 | 463,400 | — | — |
| 2006-03-01 | $84.75 | $138.22 | 373,500 | — | — |
| 2006-02-28 | $84.67 | $138.09 | 507,300 | — | — |
| 2006-02-27 | $85.41 | $139.29 | 271,900 | — | — |
| 2006-02-24 | $85.43 | $139.33 | 368,600 | — | — |
| 2006-02-23 | $85.25 | $139.03 | 446,100 | — | — |
| 2006-02-22 | $85.25 | $139.03 | 760,400 | — | — |
| 2006-02-21 | $84.98 | $138.59 | 779,900 | — | — |
| 2006-02-17 | $83.96 | $136.93 | 798,000 | — | — |
| 2006-02-16 | $81.82 | $133.44 | 424,600 | — | — |
| 2006-02-15 | $81.21 | $132.44 | 653,500 | — | — |
| 2006-02-14 | $79.71 | $130.00 | 607,000 | — | — |
| 2006-02-13 | $79.18 | $129.13 | 447,100 | — | — |
| 2006-02-10 | $78.36 | $127.80 | 349,500 | — | — |
| 2006-02-09 | $78.31 | $127.71 | 323,500 | — | — |
| 2006-02-08 | $77.80 | $126.88 | 595,700 | — | — |
| 2006-02-07 | $78.59 | $128.17 | 528,400 | — | — |
| 2006-02-06 | $78.63 | $128.24 | 322,000 | — | — |
| 2006-02-03 | $78.22 | $127.57 | 431,100 | — | — |
| 2006-02-02 | $79.07 | $128.95 | 728,100 | — | — |
| 2006-02-01 | $78.80 | $128.51 | 1,677,500 | — | — |
| 2006-01-31 | $78.26 | $127.63 | 905,400 | — | — |
| 2006-01-30 | $78.00 | $127.21 | 342,600 | — | — |
| 2006-01-27 | $78.21 | $127.55 | 656,600 | — | — |
| 2006-01-26 | $77.71 | $126.74 | 764,400 | — | — |
| 2006-01-25 | $77.34 | $126.13 | 779,900 | — | — |
| 2006-01-24 | $77.58 | $126.52 | 652,300 | — | — |
| 2006-01-23 | $76.82 | $125.28 | 196,600 | — | — |
| 2006-01-20 | $76.29 | $124.42 | 670,000 | — | — |
| 2006-01-19 | $76.61 | $124.94 | 666,600 | — | — |
| 2006-01-18 | $76.00 | $123.95 | 796,700 | — | — |
| 2006-01-17 | $76.68 | $125.06 | 377,700 | — | — |
| 2006-01-13 | $76.91 | $125.43 | 485,000 | — | — |
| 2006-01-12 | $77.84 | $126.95 | 802,200 | — | — |
| 2006-01-11 | $78.36 | $127.80 | 997,700 | — | — |
| 2006-01-10 | $79.50 | $129.66 | 779,500 | — | — |
| 2006-01-09 | $79.41 | $129.51 | 620,100 | — | — |
| 2006-01-06 | $78.35 | $127.78 | 481,600 | — | — |
| 2006-01-05 | $76.80 | $125.25 | 708,000 | — | — |
| 2006-01-04 | $75.64 | $123.36 | 463,100 | — | — |
| 2006-01-03 | $75.36 | $122.90 | 683,200 | — | — |