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
- 1996-01-09 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 | $84.00 | $103.59 | 13 | — | — |
| 2006-12-28 | $86.00 | $106.06 | 0 | — | — |
| 2006-12-27 | $86.00 | $106.06 | 0 | — | — |
| 2006-12-26 | $86.00 | $106.06 | 0 | — | — |
| 2006-12-22 | $86.00 | $106.06 | 63 | — | — |
| 2006-12-21 | $83.52 | $103.00 | 88 | — | — |
| 2006-12-20 | $86.16 | $106.25 | 150 | — | — |
| 2006-12-19 | $82.40 | $101.62 | 0 | — | — |
| 2006-12-18 | $82.40 | $101.62 | 0 | — | — |
| 2006-12-15 | $82.40 | $101.62 | 113 | — | — |
| 2006-12-14 | $84.48 | $104.18 | 25 | — | — |
| 2006-12-13 | $84.64 | $104.38 | 0 | — | — |
| 2006-12-12 | $84.64 | $104.38 | 213 | — | — |
| 2006-12-11 | $82.96 | $102.31 | 13 | — | — |
| 2006-12-08 | $82.80 | $102.11 | 3,100 | — | — |
| 2006-12-07 | $84.80 | $104.58 | 150 | — | — |
| 2006-12-06 | $87.20 | $107.54 | 0 | — | — |
| 2006-12-05 | $87.20 | $107.54 | 88 | — | — |
| 2006-12-04 | $87.20 | $107.54 | 188 | — | — |
| 2006-12-01 | $85.20 | $105.07 | 125 | — | — |
| 2006-11-30 | $87.60 | $108.03 | 738 | — | — |
| 2006-11-29 | $87.60 | $108.03 | 225 | — | — |
| 2006-11-28 | $88.64 | $109.31 | 0 | — | — |
| 2006-11-27 | $88.64 | $109.31 | 50 | — | — |
| 2006-11-24 | $88.64 | $109.31 | 0 | — | — |
| 2006-11-22 | $88.64 | $109.31 | 0 | — | — |
| 2006-11-21 | $88.64 | $109.31 | 0 | — | — |
| 2006-11-20 | $88.64 | $109.31 | 0 | — | — |
| 2006-11-17 | $88.64 | $109.31 | 0 | — | — |
| 2006-11-16 | $88.64 | $109.31 | 0 | — | — |
| 2006-11-15 | $88.64 | $109.31 | 25 | — | — |
| 2006-11-14 | $88.00 | $108.52 | 0 | — | — |
| 2006-11-13 | $88.00 | $108.52 | 100 | — | — |
| 2006-11-10 | $88.00 | $108.52 | 63 | — | — |
| 2006-11-09 | $88.00 | $108.52 | 4,613 | — | — |
| 2006-11-08 | $88.00 | $108.52 | 338 | — | — |
| 2006-11-07 | $88.00 | $108.52 | 338 | — | — |
| 2006-11-06 | $90.00 | $110.99 | 13 | — | — |
| 2006-11-03 | $88.00 | $108.52 | 313 | — | — |
| 2006-11-02 | $89.20 | $110.00 | 0 | — | — |
| 2006-11-01 | $89.20 | $110.00 | 13 | — | — |
| 2006-10-31 | $89.20 | $110.00 | 763 | — | — |
| 2006-10-30 | $89.52 | $110.40 | 250 | — | — |
| 2006-10-27 | $88.00 | $108.52 | 0 | — | — |
| 2006-10-26 | $88.00 | $108.52 | 0 | — | — |
| 2006-10-25 | $88.00 | $108.52 | 188 | — | — |
| 2006-10-24 | $88.00 | $108.52 | 263 | — | — |
| 2006-10-23 | $84.00 | $103.59 | 163 | — | — |
| 2006-10-20 | $86.16 | $106.25 | 300 | — | — |
| 2006-10-19 | $87.92 | $108.42 | 113 | — | — |
| 2006-10-18 | $87.84 | $108.33 | 450 | — | — |
| 2006-10-17 | $87.20 | $107.54 | 1,350 | — | — |
| 2006-10-16 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-13 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-12 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-11 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-10 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-09 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-06 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-05 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-04 | $84.00 | $103.59 | 0 | — | — |
| 2006-10-03 | $84.00 | $103.10 | 0 | — | — |
| 2006-10-02 | $84.00 | $103.10 | 0 | — | — |
| 2006-09-29 | $84.00 | $103.10 | 0 | — | — |
| 2006-09-28 | $84.00 | $103.10 | 0 | — | — |
| 2006-09-27 | $84.00 | $103.10 | 38 | — | — |
| 2006-09-26 | $86.40 | $106.04 | 0 | — | — |
| 2006-09-25 | $86.40 | $106.04 | 6,975 | — | — |
| 2006-09-22 | $85.36 | $104.77 | 0 | — | — |
| 2006-09-21 | $85.36 | $104.77 | 550 | — | — |
| 2006-09-20 | $85.20 | $104.57 | 363 | — | — |
| 2006-09-19 | $87.20 | $107.02 | 63 | — | — |
| 2006-09-18 | $86.00 | $105.55 | 700 | — | — |
| 2006-09-15 | $84.00 | $103.10 | 0 | — | — |
| 2006-09-14 | $84.00 | $103.10 | 25 | — | — |
| 2006-09-13 | $85.60 | $105.06 | 125 | — | — |
| 2006-09-12 | $85.60 | $105.06 | 0 | — | — |
| 2006-09-11 | $85.60 | $105.06 | 388 | — | — |
| 2006-09-08 | $86.24 | $105.85 | 0 | — | — |
| 2006-09-07 | $86.24 | $105.85 | 0 | — | — |
| 2006-09-06 | $86.24 | $105.85 | 0 | — | — |
| 2006-09-05 | $86.24 | $105.85 | 0 | — | — |
| 2006-09-01 | $86.24 | $105.85 | 0 | — | — |
| 2006-08-31 | $86.24 | $105.85 | 0 | — | — |
| 2006-08-30 | $86.24 | $105.85 | 0 | — | — |
| 2006-08-29 | $86.24 | $105.85 | 0 | — | — |
| 2006-08-28 | $86.24 | $105.85 | 0 | — | — |
| 2006-08-25 | $86.24 | $105.85 | 400 | — | — |
| 2006-08-24 | $86.40 | $106.04 | 325 | — | — |
| 2006-08-23 | $84.00 | $103.10 | 750 | — | — |
| 2006-08-22 | $83.68 | $102.70 | 38 | — | — |
| 2006-08-21 | $84.00 | $103.10 | 25 | — | — |
| 2006-08-18 | $84.00 | $103.10 | 0 | — | — |
| 2006-08-17 | $84.00 | $103.10 | 0 | — | — |
| 2006-08-16 | $84.00 | $103.10 | 1,238 | — | — |
| 2006-08-15 | $84.00 | $103.10 | 0 | — | — |
| 2006-08-14 | $84.00 | $103.10 | 13 | — | — |
| 2006-08-11 | $83.20 | $102.11 | 0 | — | — |
| 2006-08-10 | $83.20 | $102.11 | 0 | — | — |
| 2006-08-09 | $83.20 | $102.11 | 650 | — | — |
| 2006-08-08 | $83.20 | $102.11 | 0 | — | — |
| 2006-08-07 | $83.20 | $102.11 | 875 | — | — |
| 2006-08-04 | $84.40 | $103.59 | 0 | — | — |
| 2006-08-03 | $84.40 | $103.59 | 125 | — | — |
| 2006-08-02 | $83.20 | $102.11 | 125 | — | — |
| 2006-08-01 | $84.40 | $103.59 | 0 | — | — |
| 2006-07-31 | $84.40 | $103.59 | 0 | — | — |
| 2006-07-28 | $84.40 | $103.59 | 0 | — | — |
| 2006-07-27 | $84.40 | $103.59 | 50 | — | — |
| 2006-07-26 | $84.00 | $103.10 | 100 | — | — |
| 2006-07-25 | $84.80 | $104.08 | 25 | — | — |
| 2006-07-24 | $83.92 | $103.00 | 0 | — | — |
| 2006-07-21 | $83.92 | $103.00 | 0 | — | — |
| 2006-07-20 | $83.92 | $103.00 | 0 | — | — |
| 2006-07-19 | $83.92 | $103.00 | 238 | — | — |
| 2006-07-18 | $83.20 | $102.11 | 38 | — | — |
| 2006-07-17 | $84.16 | $103.29 | 188 | — | — |
| 2006-07-14 | $83.60 | $102.61 | 0 | — | — |
| 2006-07-13 | $83.60 | $102.61 | 0 | — | — |
| 2006-07-12 | $83.60 | $102.61 | 0 | — | — |
| 2006-07-11 | $83.60 | $102.61 | 0 | — | — |
| 2006-07-10 | $83.60 | $102.61 | 625 | — | — |
| 2006-07-07 | $84.16 | $103.29 | 563 | — | — |
| 2006-07-06 | $83.60 | $102.61 | 0 | — | — |
| 2006-07-05 | $83.60 | $102.61 | 75 | — | — |
| 2006-07-03 | $85.12 | $104.47 | 0 | — | — |
| 2006-06-30 | $85.12 | $104.47 | 675 | — | — |
| 2006-06-29 | $86.00 | $105.55 | 0 | — | — |
| 2006-06-28 | $86.00 | $105.06 | 0 | — | — |
| 2006-06-27 | $86.00 | $105.06 | 175 | — | — |
| 2006-06-26 | $86.40 | $105.55 | 550 | — | — |
| 2006-06-23 | $86.00 | $105.06 | 413 | — | — |
| 2006-06-22 | $85.60 | $104.57 | 188 | — | — |
| 2006-06-21 | $85.60 | $104.57 | 163 | — | — |
| 2006-06-20 | $85.20 | $104.08 | 625 | — | — |
| 2006-06-19 | $83.20 | $101.64 | 163 | — | — |
| 2006-06-16 | $84.80 | $103.59 | 0 | — | — |
| 2006-06-15 | $84.80 | $103.59 | 0 | — | — |
| 2006-06-14 | $84.80 | $103.59 | 0 | — | — |
| 2006-06-13 | $84.80 | $103.59 | 38 | — | — |
| 2006-06-12 | $85.20 | $104.08 | 0 | — | — |
| 2006-06-09 | $85.20 | $104.08 | 3,788 | — | — |
| 2006-06-08 | $85.20 | $104.08 | 0 | — | — |
| 2006-06-07 | $85.20 | $104.08 | 238 | — | — |
| 2006-06-06 | $85.04 | $103.89 | 575 | — | — |
| 2006-06-05 | $86.00 | $105.06 | 0 | — | — |
| 2006-06-02 | $86.00 | $105.06 | 863 | — | — |
| 2006-06-01 | $83.28 | $101.74 | 0 | — | — |
| 2006-05-31 | $83.28 | $101.74 | 0 | — | — |
| 2006-05-30 | $83.28 | $101.74 | 0 | — | — |
| 2006-05-26 | $83.28 | $101.74 | 13 | — | — |
| 2006-05-25 | $84.40 | $103.11 | 250 | — | — |
| 2006-05-24 | $82.00 | $100.17 | 3,288 | — | — |
| 2006-05-23 | $84.72 | $103.50 | 0 | — | — |
| 2006-05-22 | $84.72 | $103.50 | 0 | — | — |
| 2006-05-19 | $84.72 | $103.50 | 125 | — | — |
| 2006-05-18 | $84.80 | $103.59 | 0 | — | — |
| 2006-05-17 | $84.80 | $103.59 | 125 | — | — |
| 2006-05-16 | $84.80 | $103.59 | 0 | — | — |
| 2006-05-15 | $84.80 | $103.59 | 138 | — | — |
| 2006-05-12 | $84.80 | $103.59 | 200 | — | — |
| 2006-05-11 | $84.80 | $103.59 | 0 | — | — |
| 2006-05-10 | $84.80 | $103.59 | 138 | — | — |
| 2006-05-09 | $84.00 | $102.62 | 88 | — | — |
| 2006-05-08 | $86.32 | $105.45 | 75 | — | — |
| 2006-05-05 | $86.80 | $106.04 | 2,575 | — | — |
| 2006-05-04 | $84.80 | $103.59 | 0 | — | — |
| 2006-05-03 | $84.80 | $103.59 | 0 | — | — |
| 2006-05-02 | $84.80 | $103.59 | 25 | — | — |
| 2006-05-01 | $85.20 | $104.08 | 13 | — | — |
| 2006-04-28 | $85.20 | $104.08 | 6,275 | — | — |
| 2006-04-27 | $85.52 | $104.47 | 0 | — | — |
| 2006-04-26 | $85.52 | $104.47 | 488 | — | — |
| 2006-04-25 | $87.84 | $107.31 | 88 | — | — |
| 2006-04-24 | $88.00 | $107.50 | 125 | — | — |
| 2006-04-21 | $87.68 | $107.11 | 0 | — | — |
| 2006-04-20 | $87.68 | $107.11 | 200 | — | — |
| 2006-04-19 | $87.68 | $107.11 | 225 | — | — |
| 2006-04-18 | $85.76 | $104.77 | 63 | — | — |
| 2006-04-17 | $85.76 | $104.77 | 100 | — | — |
| 2006-04-13 | $85.68 | $104.67 | 75 | — | — |
| 2006-04-12 | $86.40 | $105.55 | 0 | — | — |
| 2006-04-11 | $86.40 | $105.55 | 125 | — | — |
| 2006-04-10 | $85.60 | $104.57 | 388 | — | — |
| 2006-04-07 | $86.96 | $106.23 | 0 | — | — |
| 2006-04-06 | $86.96 | $106.23 | 38 | — | — |
| 2006-04-05 | $86.40 | $105.55 | 7,363 | — | — |
| 2006-04-04 | $86.40 | $105.55 | 950 | — | — |
| 2006-04-03 | $87.20 | $106.53 | 0 | — | — |
| 2006-03-31 | $87.20 | $106.53 | 0 | — | — |
| 2006-03-30 | $87.20 | $106.53 | 0 | — | — |
| 2006-03-29 | $87.20 | $106.53 | 0 | — | — |
| 2006-03-28 | $87.20 | $106.04 | 0 | — | — |
| 2006-03-27 | $87.20 | $106.04 | 25 | — | — |
| 2006-03-24 | $87.20 | $106.04 | 0 | — | — |
| 2006-03-23 | $87.20 | $106.04 | 125 | — | — |
| 2006-03-22 | $88.64 | $107.79 | 88 | — | — |
| 2006-03-21 | $88.00 | $107.01 | 388 | — | — |
| 2006-03-20 | $89.20 | $108.47 | 200 | — | — |
| 2006-03-17 | $89.60 | $108.96 | 100 | — | — |
| 2006-03-16 | $87.84 | $106.82 | 0 | — | — |
| 2006-03-15 | $87.84 | $106.82 | 0 | — | — |
| 2006-03-14 | $87.84 | $106.82 | 363 | — | — |
| 2006-03-13 | $88.80 | $107.98 | 0 | — | — |
| 2006-03-10 | $88.80 | $107.98 | 0 | — | — |
| 2006-03-09 | $88.80 | $107.98 | 75 | — | — |
| 2006-03-08 | $88.40 | $107.50 | 0 | — | — |
| 2006-03-07 | $88.40 | $107.50 | 0 | — | — |
| 2006-03-06 | $88.40 | $107.50 | 13 | — | — |
| 2006-03-03 | $92.00 | $111.87 | 138 | — | — |
| 2006-03-02 | $88.56 | $107.69 | 25 | — | — |
| 2006-03-01 | $88.56 | $107.69 | 0 | — | — |
| 2006-02-28 | $88.56 | $107.69 | 125 | — | — |
| 2006-02-27 | $88.08 | $107.11 | 88 | — | — |
| 2006-02-24 | $88.00 | $107.01 | 175 | — | — |
| 2006-02-23 | $88.32 | $107.40 | 138 | — | — |
| 2006-02-22 | $84.00 | $102.15 | 88 | — | — |
| 2006-02-21 | $85.60 | $104.09 | 188 | — | — |
| 2006-02-17 | $89.20 | $108.47 | 138 | — | — |
| 2006-02-16 | $87.84 | $106.82 | 0 | — | — |
| 2006-02-15 | $87.84 | $106.82 | 38 | — | — |
| 2006-02-14 | $88.64 | $107.79 | 0 | — | — |
| 2006-02-13 | $88.64 | $107.79 | 38 | — | — |
| 2006-02-10 | $88.00 | $107.01 | 300 | — | — |
| 2006-02-09 | $87.84 | $106.82 | 75 | — | — |
| 2006-02-08 | $88.00 | $107.01 | 38 | — | — |
| 2006-02-07 | $87.84 | $106.82 | 50 | — | — |
| 2006-02-06 | $87.68 | $106.62 | 25 | — | — |
| 2006-02-03 | $87.92 | $106.91 | 0 | — | — |
| 2006-02-02 | $87.92 | $106.91 | 0 | — | — |
| 2006-02-01 | $87.92 | $106.91 | 0 | — | — |
| 2006-01-31 | $87.92 | $106.91 | 13 | — | — |
| 2006-01-30 | $83.92 | $102.05 | 138 | — | — |
| 2006-01-27 | $87.52 | $106.43 | 50 | — | — |
| 2006-01-26 | $87.92 | $106.91 | 0 | — | — |
| 2006-01-25 | $87.92 | $106.91 | 0 | — | — |
| 2006-01-24 | $87.92 | $106.91 | 150 | — | — |
| 2006-01-23 | $88.32 | $107.40 | 0 | — | — |
| 2006-01-20 | $88.32 | $107.40 | 0 | — | — |
| 2006-01-19 | $88.32 | $107.40 | 1,588 | — | — |
| 2006-01-18 | $88.80 | $107.98 | 663 | — | — |
| 2006-01-17 | $90.40 | $109.93 | 225 | — | — |
| 2006-01-13 | $90.00 | $109.44 | 25 | — | — |
| 2006-01-12 | $89.76 | $109.15 | 38 | — | — |
| 2006-01-11 | $89.60 | $108.96 | 50 | — | — |
| 2006-01-10 | $88.16 | $107.21 | 525 | — | — |
| 2006-01-09 | $88.00 | $107.01 | 0 | — | — |
| 2006-01-06 | $88.00 | $107.01 | 0 | — | — |
| 2006-01-05 | $88.00 | $107.01 | 0 | — | — |
| 2006-01-04 | $88.00 | $107.01 | 0 | — | — |
| 2006-01-03 | $88.00 | $106.52 | 100 | — | — |