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
- 1993-07-22 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 | $73.85 | $180.39 | 554,600 | — | — |
| 2006-12-28 | $72.77 | $177.75 | 321,600 | — | — |
| 2006-12-27 | $72.46 | $176.99 | 205,200 | — | — |
| 2006-12-26 | $72.32 | $176.65 | 140,800 | — | — |
| 2006-12-22 | $71.40 | $174.41 | 321,400 | — | — |
| 2006-12-21 | $72.23 | $176.43 | 342,800 | — | — |
| 2006-12-20 | $73.34 | $179.14 | 674,900 | — | — |
| 2006-12-19 | $73.35 | $177.56 | 392,400 | — | — |
| 2006-12-18 | $74.75 | $180.95 | 270,300 | — | — |
| 2006-12-15 | $75.12 | $181.84 | 296,500 | — | — |
| 2006-12-14 | $75.84 | $183.58 | 214,900 | — | — |
| 2006-12-13 | $76.06 | $184.12 | 394,100 | — | — |
| 2006-12-12 | $76.83 | $185.98 | 305,300 | — | — |
| 2006-12-11 | $77.50 | $187.60 | 492,800 | — | — |
| 2006-12-08 | $77.71 | $188.11 | 165,800 | — | — |
| 2006-12-07 | $77.79 | $188.30 | 325,200 | — | — |
| 2006-12-06 | $78.31 | $189.56 | 385,100 | — | — |
| 2006-12-05 | $79.18 | $191.67 | 431,100 | — | — |
| 2006-12-04 | $80.00 | $193.65 | 478,800 | — | — |
| 2006-12-01 | $79.76 | $193.07 | 464,500 | — | — |
| 2006-11-30 | $79.73 | $193.00 | 1,347,400 | — | — |
| 2006-11-29 | $78.56 | $190.17 | 605,600 | — | — |
| 2006-11-28 | $76.73 | $185.74 | 307,600 | — | — |
| 2006-11-27 | $76.44 | $185.04 | 434,100 | — | — |
| 2006-11-24 | $78.60 | $190.27 | 131,100 | — | — |
| 2006-11-22 | $78.01 | $188.84 | 427,400 | — | — |
| 2006-11-21 | $78.00 | $188.81 | 407,300 | — | — |
| 2006-11-20 | $76.27 | $184.62 | 686,200 | — | — |
| 2006-11-17 | $74.10 | $179.37 | 214,900 | — | — |
| 2006-11-16 | $74.35 | $179.98 | 373,100 | — | — |
| 2006-11-15 | $73.65 | $178.28 | 428,300 | — | — |
| 2006-11-14 | $74.39 | $180.07 | 452,000 | — | — |
| 2006-11-13 | $73.61 | $178.19 | 442,000 | — | — |
| 2006-11-10 | $74.31 | $179.88 | 294,700 | — | — |
| 2006-11-09 | $74.75 | $180.95 | 447,000 | — | — |
| 2006-11-08 | $75.10 | $181.79 | 434,900 | — | — |
| 2006-11-07 | $75.50 | $182.76 | 395,500 | — | — |
| 2006-11-06 | $76.25 | $184.58 | 402,500 | — | — |
| 2006-11-03 | $76.03 | $184.04 | 707,000 | — | — |
| 2006-11-02 | $78.28 | $189.49 | 282,800 | — | — |
| 2006-11-01 | $80.48 | $194.82 | 214,300 | — | — |
| 2006-10-31 | $80.72 | $195.40 | 300,700 | — | — |
| 2006-10-30 | $80.40 | $194.62 | 259,200 | — | — |
| 2006-10-27 | $79.86 | $193.32 | 532,500 | — | — |
| 2006-10-26 | $80.55 | $194.99 | 247,800 | — | — |
| 2006-10-25 | $80.85 | $195.71 | 188,300 | — | — |
| 2006-10-24 | $80.59 | $195.08 | 171,600 | — | — |
| 2006-10-23 | $80.95 | $195.95 | 194,300 | — | — |
| 2006-10-20 | $80.10 | $193.90 | 163,500 | — | — |
| 2006-10-19 | $80.70 | $195.35 | 121,200 | — | — |
| 2006-10-18 | $80.97 | $196.00 | 225,600 | — | — |
| 2006-10-17 | $80.39 | $194.60 | 154,200 | — | — |
| 2006-10-16 | $80.74 | $195.45 | 134,100 | — | — |
| 2006-10-13 | $80.13 | $193.97 | 230,100 | — | — |
| 2006-10-12 | $78.80 | $190.75 | 209,000 | — | — |
| 2006-10-11 | $77.60 | $187.84 | 170,900 | — | — |
| 2006-10-10 | $77.75 | $188.21 | 165,600 | — | — |
| 2006-10-09 | $77.74 | $188.18 | 174,000 | — | — |
| 2006-10-06 | $76.75 | $185.79 | 250,400 | — | — |
| 2006-10-05 | $77.54 | $187.70 | 226,900 | — | — |
| 2006-10-04 | $77.22 | $186.92 | 199,600 | — | — |
| 2006-10-03 | $76.67 | $185.59 | 291,900 | — | — |
| 2006-10-02 | $76.05 | $184.09 | 214,000 | — | — |
| 2006-09-29 | $76.01 | $184.00 | 274,400 | — | — |
| 2006-09-28 | $75.52 | $182.81 | 162,600 | — | — |
| 2006-09-27 | $76.00 | $183.97 | 277,900 | — | — |
| 2006-09-26 | $75.44 | $181.02 | 437,000 | — | — |
| 2006-09-25 | $75.35 | $180.80 | 319,300 | — | — |
| 2006-09-22 | $76.10 | $182.60 | 153,200 | — | — |
| 2006-09-21 | $75.38 | $180.87 | 137,700 | — | — |
| 2006-09-20 | $76.37 | $183.25 | 138,800 | — | — |
| 2006-09-19 | $77.04 | $184.86 | 189,400 | — | — |
| 2006-09-18 | $76.20 | $182.84 | 240,600 | — | — |
| 2006-09-15 | $77.22 | $185.29 | 157,400 | — | — |
| 2006-09-14 | $77.03 | $184.83 | 196,800 | — | — |
| 2006-09-13 | $77.99 | $187.14 | 334,900 | — | — |
| 2006-09-12 | $77.33 | $185.55 | 227,500 | — | — |
| 2006-09-11 | $76.25 | $182.96 | 259,000 | — | — |
| 2006-09-08 | $76.11 | $182.63 | 252,000 | — | — |
| 2006-09-07 | $75.41 | $180.95 | 137,300 | — | — |
| 2006-09-06 | $76.25 | $182.96 | 208,000 | — | — |
| 2006-09-05 | $76.85 | $184.40 | 312,800 | — | — |
| 2006-09-01 | $77.00 | $184.76 | 196,000 | — | — |
| 2006-08-31 | $77.59 | $186.18 | 290,500 | — | — |
| 2006-08-30 | $76.67 | $183.97 | 306,100 | — | — |
| 2006-08-29 | $76.13 | $182.67 | 254,100 | — | — |
| 2006-08-28 | $75.98 | $182.31 | 179,500 | — | — |
| 2006-08-25 | $74.86 | $179.63 | 201,600 | — | — |
| 2006-08-24 | $74.64 | $179.10 | 159,000 | — | — |
| 2006-08-23 | $73.96 | $177.47 | 344,600 | — | — |
| 2006-08-22 | $75.33 | $180.75 | 549,100 | — | — |
| 2006-08-21 | $74.96 | $179.87 | 377,300 | — | — |
| 2006-08-18 | $74.15 | $177.92 | 252,000 | — | — |
| 2006-08-17 | $73.97 | $177.49 | 171,300 | — | — |
| 2006-08-16 | $74.51 | $178.79 | 242,900 | — | — |
| 2006-08-15 | $74.53 | $178.83 | 211,900 | — | — |
| 2006-08-14 | $73.76 | $176.99 | 254,200 | — | — |
| 2006-08-11 | $73.25 | $175.76 | 111,600 | — | — |
| 2006-08-10 | $73.80 | $177.08 | 120,200 | — | — |
| 2006-08-09 | $73.90 | $177.32 | 207,600 | — | — |
| 2006-08-08 | $73.97 | $177.49 | 225,100 | — | — |
| 2006-08-07 | $75.58 | $181.35 | 195,200 | — | — |
| 2006-08-04 | $77.40 | $185.72 | 296,200 | — | — |
| 2006-08-03 | $76.57 | $183.73 | 267,500 | — | — |
| 2006-08-02 | $75.47 | $181.09 | 229,700 | — | — |
| 2006-08-01 | $75.75 | $181.76 | 202,800 | — | — |
| 2006-07-31 | $76.45 | $183.44 | 198,700 | — | — |
| 2006-07-28 | $76.28 | $183.03 | 163,100 | — | — |
| 2006-07-27 | $75.23 | $180.51 | 186,600 | — | — |
| 2006-07-26 | $75.36 | $180.83 | 229,200 | — | — |
| 2006-07-25 | $74.34 | $178.38 | 197,800 | — | — |
| 2006-07-24 | $74.15 | $177.92 | 187,300 | — | — |
| 2006-07-21 | $72.80 | $174.68 | 197,300 | — | — |
| 2006-07-20 | $74.57 | $178.93 | 249,400 | — | — |
| 2006-07-19 | $75.35 | $180.80 | 277,800 | — | — |
| 2006-07-18 | $73.95 | $177.44 | 335,800 | — | — |
| 2006-07-17 | $72.86 | $174.83 | 365,800 | — | — |
| 2006-07-14 | $74.16 | $177.95 | 147,800 | — | — |
| 2006-07-13 | $75.37 | $180.85 | 202,100 | — | — |
| 2006-07-12 | $76.38 | $183.27 | 254,900 | — | — |
| 2006-07-11 | $76.08 | $182.55 | 499,100 | — | — |
| 2006-07-10 | $75.25 | $180.56 | 140,700 | — | — |
| 2006-07-07 | $75.12 | $180.25 | 181,500 | — | — |
| 2006-07-06 | $75.58 | $181.35 | 168,400 | — | — |
| 2006-07-05 | $75.31 | $180.71 | 422,800 | — | — |
| 2006-07-03 | $75.24 | $180.54 | 132,300 | — | — |
| 2006-06-30 | $73.55 | $176.48 | 523,000 | — | — |
| 2006-06-29 | $72.60 | $174.20 | 260,900 | — | — |
| 2006-06-28 | $70.85 | $170.00 | 136,100 | — | — |
| 2006-06-27 | $71.37 | $169.67 | 215,500 | — | — |
| 2006-06-26 | $71.20 | $169.26 | 291,900 | — | — |
| 2006-06-23 | $70.72 | $168.12 | 284,700 | — | — |
| 2006-06-22 | $71.10 | $169.03 | 156,500 | — | — |
| 2006-06-21 | $71.38 | $169.69 | 193,900 | — | — |
| 2006-06-20 | $70.71 | $168.10 | 280,100 | — | — |
| 2006-06-19 | $70.60 | $167.84 | 174,900 | — | — |
| 2006-06-16 | $71.10 | $169.03 | 231,700 | — | — |
| 2006-06-15 | $70.47 | $167.53 | 315,000 | — | — |
| 2006-06-14 | $69.82 | $165.98 | 215,800 | — | — |
| 2006-06-13 | $70.32 | $167.17 | 400,100 | — | — |
| 2006-06-12 | $70.85 | $168.43 | 241,900 | — | — |
| 2006-06-09 | $71.80 | $170.69 | 249,000 | — | — |
| 2006-06-08 | $71.33 | $169.57 | 560,000 | — | — |
| 2006-06-07 | $71.46 | $169.88 | 676,100 | — | — |
| 2006-06-06 | $70.50 | $167.60 | 471,400 | — | — |
| 2006-06-05 | $70.82 | $168.36 | 883,500 | — | — |
| 2006-06-02 | $70.60 | $167.84 | 1,580,400 | — | — |
| 2006-06-01 | $72.60 | $172.59 | 363,600 | — | — |
| 2006-05-31 | $71.40 | $169.74 | 939,600 | — | — |
| 2006-05-30 | $71.13 | $169.10 | 432,500 | — | — |
| 2006-05-26 | $71.24 | $169.36 | 307,100 | — | — |
| 2006-05-25 | $71.34 | $169.60 | 347,400 | — | — |
| 2006-05-24 | $69.93 | $166.25 | 406,700 | — | — |
| 2006-05-23 | $69.70 | $165.70 | 178,000 | — | — |
| 2006-05-22 | $69.53 | $165.29 | 205,800 | — | — |
| 2006-05-19 | $70.39 | $167.34 | 410,000 | — | — |
| 2006-05-18 | $70.05 | $166.53 | 212,300 | — | — |
| 2006-05-17 | $70.05 | $166.53 | 208,400 | — | — |
| 2006-05-16 | $70.86 | $168.46 | 227,900 | — | — |
| 2006-05-15 | $71.21 | $169.29 | 254,100 | — | — |
| 2006-05-12 | $69.68 | $165.65 | 202,900 | — | — |
| 2006-05-11 | $70.71 | $168.10 | 349,700 | — | — |
| 2006-05-10 | $71.75 | $170.57 | 427,800 | — | — |
| 2006-05-09 | $71.30 | $169.50 | 274,100 | — | — |
| 2006-05-08 | $71.12 | $169.07 | 366,900 | — | — |
| 2006-05-05 | $70.44 | $167.46 | 673,200 | — | — |
| 2006-05-04 | $67.91 | $161.44 | 230,000 | — | — |
| 2006-05-03 | $66.93 | $159.11 | 360,300 | — | — |
| 2006-05-02 | $67.90 | $161.42 | 233,300 | — | — |
| 2006-05-01 | $68.51 | $162.87 | 285,000 | — | — |
| 2006-04-28 | $68.73 | $163.39 | 167,000 | — | — |
| 2006-04-27 | $68.80 | $163.56 | 188,500 | — | — |
| 2006-04-26 | $68.56 | $162.99 | 192,600 | — | — |
| 2006-04-25 | $68.80 | $163.56 | 324,800 | — | — |
| 2006-04-24 | $68.60 | $163.08 | 183,700 | — | — |
| 2006-04-21 | $69.00 | $164.03 | 347,600 | — | — |
| 2006-04-20 | $68.34 | $162.47 | 258,500 | — | — |
| 2006-04-19 | $68.20 | $162.13 | 432,300 | — | — |
| 2006-04-18 | $66.67 | $158.50 | 363,500 | — | — |
| 2006-04-17 | $65.50 | $155.71 | 136,800 | — | — |
| 2006-04-13 | $65.91 | $156.69 | 288,400 | — | — |
| 2006-04-12 | $67.26 | $159.90 | 257,500 | — | — |
| 2006-04-11 | $67.20 | $159.76 | 175,500 | — | — |
| 2006-04-10 | $67.40 | $160.23 | 605,400 | — | — |
| 2006-04-07 | $68.37 | $162.54 | 256,700 | — | — |
| 2006-04-06 | $68.91 | $163.82 | 335,000 | — | — |
| 2006-04-05 | $69.49 | $165.20 | 928,900 | — | — |
| 2006-04-04 | $70.05 | $166.53 | 429,700 | — | — |
| 2006-04-03 | $70.10 | $166.65 | 425,600 | — | — |
| 2006-03-31 | $72.05 | $171.29 | 305,700 | — | — |
| 2006-03-30 | $71.59 | $170.19 | 331,400 | — | — |
| 2006-03-29 | $72.70 | $172.83 | 512,900 | — | — |
| 2006-03-28 | $72.70 | $171.26 | 995,900 | — | — |
| 2006-03-27 | $70.50 | $166.08 | 851,300 | — | — |
| 2006-03-24 | $70.15 | $165.25 | 638,300 | — | — |
| 2006-03-23 | $69.93 | $164.74 | 405,500 | — | — |
| 2006-03-22 | $69.25 | $163.13 | 1,041,100 | — | — |
| 2006-03-21 | $68.60 | $161.60 | 382,900 | — | — |
| 2006-03-20 | $68.74 | $161.93 | 563,200 | — | — |
| 2006-03-17 | $68.65 | $161.72 | 299,100 | — | — |
| 2006-03-16 | $67.65 | $159.36 | 298,800 | — | — |
| 2006-03-15 | $67.00 | $157.83 | 641,100 | — | — |
| 2006-03-14 | $66.16 | $155.85 | 144,900 | — | — |
| 2006-03-13 | $65.55 | $154.42 | 307,100 | — | — |
| 2006-03-10 | $65.88 | $155.20 | 306,400 | — | — |
| 2006-03-09 | $65.20 | $153.59 | 428,300 | — | — |
| 2006-03-08 | $64.80 | $152.65 | 359,800 | — | — |
| 2006-03-07 | $65.00 | $153.12 | 541,500 | — | — |
| 2006-03-06 | $65.65 | $154.65 | 402,700 | — | — |
| 2006-03-03 | $64.56 | $152.09 | 347,000 | — | — |
| 2006-03-02 | $64.89 | $152.86 | 317,600 | — | — |
| 2006-03-01 | $65.14 | $153.45 | 515,600 | — | — |
| 2006-02-28 | $65.85 | $155.12 | 305,700 | — | — |
| 2006-02-27 | $66.45 | $156.54 | 207,900 | — | — |
| 2006-02-24 | $66.50 | $156.66 | 178,700 | — | — |
| 2006-02-23 | $66.60 | $156.89 | 350,200 | — | — |
| 2006-02-22 | $67.20 | $158.30 | 230,100 | — | — |
| 2006-02-21 | $66.05 | $155.60 | 192,500 | — | — |
| 2006-02-17 | $66.12 | $155.76 | 287,100 | — | — |
| 2006-02-16 | $65.90 | $155.24 | 204,900 | — | — |
| 2006-02-15 | $65.20 | $153.59 | 322,200 | — | — |
| 2006-02-14 | $64.77 | $152.58 | 326,600 | — | — |
| 2006-02-13 | $64.55 | $152.06 | 304,100 | — | — |
| 2006-02-10 | $64.50 | $151.94 | 344,600 | — | — |
| 2006-02-09 | $64.29 | $151.45 | 440,500 | — | — |
| 2006-02-08 | $64.26 | $151.38 | 214,700 | — | — |
| 2006-02-07 | $65.00 | $153.12 | 201,800 | — | — |
| 2006-02-06 | $65.50 | $154.30 | 458,900 | — | — |
| 2006-02-03 | $65.45 | $154.18 | 376,300 | — | — |
| 2006-02-02 | $65.80 | $155.01 | 518,300 | — | — |
| 2006-02-01 | $66.40 | $156.42 | 529,800 | — | — |
| 2006-01-31 | $65.10 | $153.36 | 177,600 | — | — |
| 2006-01-30 | $64.75 | $152.53 | 153,100 | — | — |
| 2006-01-27 | $65.17 | $153.52 | 200,600 | — | — |
| 2006-01-26 | $64.50 | $151.94 | 210,500 | — | — |
| 2006-01-25 | $63.70 | $150.06 | 196,500 | — | — |
| 2006-01-24 | $63.60 | $149.82 | 203,600 | — | — |
| 2006-01-23 | $63.15 | $148.76 | 180,600 | — | — |
| 2006-01-20 | $63.20 | $148.88 | 294,300 | — | — |
| 2006-01-19 | $63.39 | $149.33 | 142,900 | — | — |
| 2006-01-18 | $62.00 | $146.06 | 292,900 | — | — |
| 2006-01-17 | $62.60 | $147.47 | 318,800 | — | — |
| 2006-01-13 | $61.95 | $145.94 | 242,900 | — | — |
| 2006-01-12 | $62.67 | $147.63 | 186,100 | — | — |
| 2006-01-11 | $62.48 | $147.19 | 245,000 | — | — |
| 2006-01-10 | $62.68 | $147.66 | 225,300 | — | — |
| 2006-01-09 | $62.32 | $146.81 | 412,200 | — | — |
| 2006-01-06 | $60.95 | $143.58 | 231,300 | — | — |
| 2006-01-05 | $59.65 | $140.52 | 383,600 | — | — |
| 2006-01-04 | $58.95 | $138.87 | 190,200 | — | — |
| 2006-01-03 | $58.40 | $137.57 | 398,000 | — | — |