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
- 1997-10-17 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 | $102.60 | $181.13 | 11,760 | — | — |
| 2006-12-28 | $103.10 | $182.01 | 5,680 | — | — |
| 2006-12-27 | $106.80 | $185.61 | 13,730 | — | — |
| 2006-12-26 | $105.90 | $184.05 | 14,190 | — | — |
| 2006-12-22 | $102.90 | $178.83 | 6,550 | — | — |
| 2006-12-21 | $103.00 | $179.01 | 4,350 | — | — |
| 2006-12-20 | $103.50 | $179.88 | 5,920 | — | — |
| 2006-12-19 | $103.30 | $179.53 | 8,210 | — | — |
| 2006-12-18 | $103.30 | $179.53 | 7,760 | — | — |
| 2006-12-15 | $103.50 | $179.88 | 19,690 | — | — |
| 2006-12-14 | $102.20 | $177.62 | 13,130 | — | — |
| 2006-12-13 | $101.60 | $176.57 | 2,500 | — | — |
| 2006-12-12 | $101.10 | $175.70 | 7,350 | — | — |
| 2006-12-11 | $100.80 | $175.18 | 3,270 | — | — |
| 2006-12-08 | $101.40 | $176.23 | 7,150 | — | — |
| 2006-12-07 | $100.30 | $174.31 | 5,780 | — | — |
| 2006-12-06 | $101.00 | $175.53 | 9,700 | — | — |
| 2006-12-05 | $102.50 | $178.14 | 5,800 | — | — |
| 2006-12-04 | $102.50 | $178.14 | 6,430 | — | — |
| 2006-12-01 | $101.20 | $175.88 | 12,310 | — | — |
| 2006-11-30 | $101.60 | $176.57 | 11,710 | — | — |
| 2006-11-29 | $100.30 | $174.31 | 9,110 | — | — |
| 2006-11-28 | $100.40 | $174.49 | 5,880 | — | — |
| 2006-11-27 | $100.00 | $173.79 | 11,890 | — | — |
| 2006-11-24 | $100.50 | $174.66 | 3,050 | — | — |
| 2006-11-22 | $100.60 | $174.84 | 4,170 | — | — |
| 2006-11-21 | $100.90 | $175.36 | 7,420 | — | — |
| 2006-11-20 | $100.30 | $174.31 | 10,160 | — | — |
| 2006-11-17 | $99.90 | $173.62 | 4,960 | — | — |
| 2006-11-16 | $99.80 | $173.45 | 7,240 | — | — |
| 2006-11-15 | $100.00 | $173.79 | 7,720 | — | — |
| 2006-11-14 | $99.80 | $173.45 | 7,930 | — | — |
| 2006-11-13 | $97.40 | $169.27 | 5,320 | — | — |
| 2006-11-10 | $97.90 | $170.14 | 3,500 | — | — |
| 2006-11-09 | $97.60 | $169.62 | 6,730 | — | — |
| 2006-11-08 | $99.70 | $173.27 | 10,400 | — | — |
| 2006-11-07 | $96.50 | $167.71 | 7,580 | — | — |
| 2006-11-06 | $96.80 | $168.23 | 10,720 | — | — |
| 2006-11-03 | $97.00 | $168.58 | 5,430 | — | — |
| 2006-11-02 | $98.00 | $170.32 | 7,720 | — | — |
| 2006-11-01 | $98.50 | $171.19 | 10,220 | — | — |
| 2006-10-31 | $100.60 | $174.84 | 7,090 | — | — |
| 2006-10-30 | $100.60 | $174.84 | 7,570 | — | — |
| 2006-10-27 | $100.20 | $174.14 | 4,470 | — | — |
| 2006-10-26 | $101.50 | $176.40 | 9,660 | — | — |
| 2006-10-25 | $100.00 | $173.79 | 9,240 | — | — |
| 2006-10-24 | $100.10 | $173.97 | 6,040 | — | — |
| 2006-10-23 | $100.00 | $173.79 | 8,050 | — | — |
| 2006-10-20 | $100.40 | $174.49 | 6,220 | — | — |
| 2006-10-19 | $101.20 | $175.88 | 17,060 | — | — |
| 2006-10-18 | $99.70 | $173.27 | 5,490 | — | — |
| 2006-10-17 | $100.50 | $174.66 | 10,450 | — | — |
| 2006-10-16 | $100.50 | $174.66 | 11,960 | — | — |
| 2006-10-13 | $99.90 | $173.62 | 7,730 | — | — |
| 2006-10-12 | $100.00 | $173.79 | 9,700 | — | — |
| 2006-10-11 | $99.30 | $172.58 | 9,440 | — | — |
| 2006-10-10 | $99.40 | $172.75 | 7,950 | — | — |
| 2006-10-09 | $99.80 | $173.45 | 9,090 | — | — |
| 2006-10-06 | $99.90 | $173.62 | 6,820 | — | — |
| 2006-10-05 | $100.00 | $173.79 | 12,610 | — | — |
| 2006-10-04 | $99.40 | $172.75 | 17,230 | — | — |
| 2006-10-03 | $96.90 | $168.41 | 7,780 | — | — |
| 2006-10-02 | $97.00 | $168.58 | 13,940 | — | — |
| 2006-09-29 | $97.60 | $169.62 | 10,520 | — | — |
| 2006-09-28 | $98.70 | $171.53 | 8,420 | — | — |
| 2006-09-27 | $99.70 | $173.27 | 8,930 | — | — |
| 2006-09-26 | $99.00 | $172.05 | 6,990 | — | — |
| 2006-09-25 | $98.10 | $170.49 | 7,720 | — | — |
| 2006-09-22 | $96.10 | $167.01 | 6,290 | — | — |
| 2006-09-21 | $97.00 | $168.58 | 10,980 | — | — |
| 2006-09-20 | $98.90 | $171.88 | 8,860 | — | — |
| 2006-09-19 | $99.20 | $172.40 | 9,810 | — | — |
| 2006-09-18 | $98.90 | $171.88 | 9,500 | — | — |
| 2006-09-15 | $98.00 | $170.32 | 27,260 | — | — |
| 2006-09-14 | $97.50 | $169.45 | 7,920 | — | — |
| 2006-09-13 | $97.50 | $169.45 | 12,580 | — | — |
| 2006-09-12 | $97.40 | $166.41 | 8,910 | — | — |
| 2006-09-11 | $95.10 | $162.48 | 3,400 | — | — |
| 2006-09-08 | $94.50 | $161.45 | 1,980 | — | — |
| 2006-09-07 | $94.50 | $161.45 | 3,590 | — | — |
| 2006-09-06 | $95.40 | $162.99 | 7,190 | — | — |
| 2006-09-05 | $97.50 | $166.58 | 3,460 | — | — |
| 2006-09-01 | $96.00 | $164.01 | 3,130 | — | — |
| 2006-08-31 | $95.70 | $163.50 | 6,460 | — | — |
| 2006-08-30 | $96.50 | $164.87 | 6,280 | — | — |
| 2006-08-29 | $95.80 | $163.67 | 7,290 | — | — |
| 2006-08-28 | $93.90 | $160.43 | 8,790 | — | — |
| 2006-08-25 | $94.40 | $161.28 | 2,870 | — | — |
| 2006-08-24 | $94.00 | $160.60 | 3,180 | — | — |
| 2006-08-23 | $93.80 | $160.26 | 4,050 | — | — |
| 2006-08-22 | $94.20 | $160.94 | 4,140 | — | — |
| 2006-08-21 | $94.40 | $161.28 | 3,010 | — | — |
| 2006-08-18 | $94.90 | $162.14 | 2,780 | — | — |
| 2006-08-17 | $94.80 | $161.96 | 9,950 | — | — |
| 2006-08-16 | $94.50 | $161.45 | 3,290 | — | — |
| 2006-08-15 | $94.20 | $160.94 | 6,540 | — | — |
| 2006-08-14 | $93.10 | $159.06 | 2,690 | — | — |
| 2006-08-11 | $92.50 | $158.03 | 2,530 | — | — |
| 2006-08-10 | $93.10 | $159.06 | 5,670 | — | — |
| 2006-08-09 | $92.20 | $157.52 | 6,710 | — | — |
| 2006-08-08 | $92.40 | $157.86 | 6,470 | — | — |
| 2006-08-07 | $94.50 | $161.45 | 7,830 | — | — |
| 2006-08-04 | $93.10 | $159.06 | 8,240 | — | — |
| 2006-08-03 | $94.00 | $160.60 | 5,610 | — | — |
| 2006-08-02 | $94.40 | $161.28 | 5,160 | — | — |
| 2006-08-01 | $92.60 | $158.21 | 4,590 | — | — |
| 2006-07-31 | $93.60 | $159.91 | 5,930 | — | — |
| 2006-07-28 | $94.60 | $161.62 | 6,250 | — | — |
| 2006-07-27 | $92.40 | $157.86 | 4,610 | — | — |
| 2006-07-26 | $93.50 | $159.74 | 5,450 | — | — |
| 2006-07-25 | $92.80 | $158.55 | 10,970 | — | — |
| 2006-07-24 | $93.00 | $158.89 | 5,600 | — | — |
| 2006-07-21 | $92.20 | $157.52 | 9,520 | — | — |
| 2006-07-20 | $92.70 | $158.38 | 8,410 | — | — |
| 2006-07-19 | $94.30 | $161.11 | 12,590 | — | — |
| 2006-07-18 | $94.30 | $161.11 | 7,520 | — | — |
| 2006-07-17 | $93.40 | $159.57 | 8,680 | — | — |
| 2006-07-14 | $90.60 | $154.79 | 9,590 | — | — |
| 2006-07-13 | $91.90 | $157.01 | 8,590 | — | — |
| 2006-07-12 | $92.20 | $157.52 | 8,310 | — | — |
| 2006-07-11 | $94.70 | $161.79 | 6,630 | — | — |
| 2006-07-10 | $93.70 | $160.09 | 8,160 | — | — |
| 2006-07-07 | $93.20 | $159.23 | 6,080 | — | — |
| 2006-07-06 | $93.70 | $160.09 | 4,840 | — | — |
| 2006-07-05 | $93.90 | $160.43 | 9,810 | — | — |
| 2006-07-03 | $91.90 | $157.01 | 9,600 | — | — |
| 2006-06-30 | $90.30 | $154.28 | 25,720 | — | — |
| 2006-06-29 | $93.40 | $159.57 | 11,420 | — | — |
| 2006-06-28 | $90.80 | $155.13 | 14,880 | — | — |
| 2006-06-27 | $89.10 | $152.23 | 7,710 | — | — |
| 2006-06-26 | $90.00 | $153.76 | 6,470 | — | — |
| 2006-06-23 | $88.50 | $151.20 | 6,650 | — | — |
| 2006-06-22 | $89.60 | $153.08 | 8,390 | — | — |
| 2006-06-21 | $89.30 | $152.57 | 9,700 | — | — |
| 2006-06-20 | $89.00 | $152.06 | 8,750 | — | — |
| 2006-06-19 | $89.10 | $152.23 | 14,240 | — | — |
| 2006-06-16 | $90.00 | $153.76 | 79,550 | — | — |
| 2006-06-15 | $94.00 | $160.60 | 7,320 | — | — |
| 2006-06-14 | $91.40 | $156.16 | 9,430 | — | — |
| 2006-06-13 | $92.90 | $155.90 | 18,130 | — | — |
| 2006-06-12 | $91.60 | $153.72 | 17,710 | — | — |
| 2006-06-09 | $92.40 | $155.06 | 14,100 | — | — |
| 2006-06-08 | $91.30 | $153.21 | 10,790 | — | — |
| 2006-06-07 | $90.40 | $151.70 | 5,150 | — | — |
| 2006-06-06 | $90.80 | $152.38 | 9,070 | — | — |
| 2006-06-05 | $89.90 | $150.86 | 10,630 | — | — |
| 2006-06-02 | $92.70 | $155.56 | 6,990 | — | — |
| 2006-06-01 | $93.00 | $156.07 | 8,710 | — | — |
| 2006-05-31 | $91.90 | $154.22 | 11,010 | — | — |
| 2006-05-30 | $90.00 | $151.03 | 10,980 | — | — |
| 2006-05-26 | $91.40 | $153.38 | 3,120 | — | — |
| 2006-05-25 | $91.70 | $153.89 | 14,030 | — | — |
| 2006-05-24 | $91.90 | $154.22 | 8,180 | — | — |
| 2006-05-23 | $90.60 | $152.04 | 6,370 | — | — |
| 2006-05-22 | $92.40 | $155.06 | 6,360 | — | — |
| 2006-05-19 | $91.30 | $153.21 | 7,610 | — | — |
| 2006-05-18 | $90.60 | $152.04 | 5,200 | — | — |
| 2006-05-17 | $91.50 | $153.55 | 7,410 | — | — |
| 2006-05-16 | $92.00 | $154.39 | 7,320 | — | — |
| 2006-05-15 | $90.70 | $152.21 | 7,060 | — | — |
| 2006-05-12 | $90.10 | $151.20 | 11,980 | — | — |
| 2006-05-11 | $91.10 | $152.88 | 15,870 | — | — |
| 2006-05-10 | $92.50 | $155.23 | 9,010 | — | — |
| 2006-05-09 | $93.80 | $157.41 | 2,800 | — | — |
| 2006-05-08 | $93.90 | $157.58 | 1,970 | — | — |
| 2006-05-05 | $94.10 | $157.91 | 3,490 | — | — |
| 2006-05-04 | $94.20 | $158.08 | 2,110 | — | — |
| 2006-05-03 | $94.40 | $158.42 | 3,770 | — | — |
| 2006-05-02 | $95.00 | $159.42 | 6,170 | — | — |
| 2006-05-01 | $93.60 | $157.07 | 7,190 | — | — |
| 2006-04-28 | $94.70 | $158.92 | 7,880 | — | — |
| 2006-04-27 | $94.10 | $157.91 | 5,910 | — | — |
| 2006-04-26 | $94.70 | $158.92 | 6,970 | — | — |
| 2006-04-25 | $94.70 | $158.92 | 7,670 | — | — |
| 2006-04-24 | $93.80 | $157.41 | 4,910 | — | — |
| 2006-04-21 | $95.80 | $160.77 | 11,050 | — | — |
| 2006-04-20 | $95.00 | $159.42 | 3,220 | — | — |
| 2006-04-19 | $96.50 | $161.94 | 17,080 | — | — |
| 2006-04-18 | $95.40 | $160.09 | 13,430 | — | — |
| 2006-04-17 | $92.00 | $154.39 | 4,650 | — | — |
| 2006-04-13 | $92.20 | $154.72 | 10,190 | — | — |
| 2006-04-12 | $92.60 | $155.40 | 11,650 | — | — |
| 2006-04-11 | $91.50 | $153.55 | 9,940 | — | — |
| 2006-04-10 | $91.40 | $153.38 | 6,640 | — | — |
| 2006-04-07 | $91.10 | $152.88 | 8,250 | — | — |
| 2006-04-06 | $93.60 | $157.07 | 5,240 | — | — |
| 2006-04-05 | $93.20 | $156.40 | 2,610 | — | — |
| 2006-04-04 | $93.40 | $156.74 | 6,720 | — | — |
| 2006-04-03 | $93.50 | $156.91 | 9,390 | — | — |
| 2006-03-31 | $95.40 | $160.09 | 15,780 | — | — |
| 2006-03-30 | $94.80 | $159.09 | 3,860 | — | — |
| 2006-03-29 | $95.00 | $159.42 | 14,010 | — | — |
| 2006-03-28 | $92.80 | $155.73 | 6,490 | — | — |
| 2006-03-27 | $92.10 | $154.56 | 3,300 | — | — |
| 2006-03-24 | $92.40 | $155.06 | 4,400 | — | — |
| 2006-03-23 | $92.50 | $155.23 | 3,030 | — | — |
| 2006-03-22 | $92.20 | $154.72 | 7,290 | — | — |
| 2006-03-21 | $91.10 | $152.88 | 8,010 | — | — |
| 2006-03-20 | $93.60 | $157.07 | 7,820 | — | — |
| 2006-03-17 | $94.30 | $158.25 | 34,060 | — | — |
| 2006-03-16 | $94.50 | $158.58 | 5,030 | — | — |
| 2006-03-15 | $95.00 | $159.42 | 3,630 | — | — |
| 2006-03-14 | $96.00 | $158.35 | 11,180 | — | — |
| 2006-03-13 | $94.50 | $155.88 | 5,730 | — | — |
| 2006-03-10 | $94.80 | $156.37 | 2,120 | — | — |
| 2006-03-09 | $93.70 | $154.56 | 6,300 | — | — |
| 2006-03-08 | $94.80 | $156.37 | 3,940 | — | — |
| 2006-03-07 | $94.00 | $155.05 | 6,110 | — | — |
| 2006-03-06 | $93.80 | $154.72 | 5,790 | — | — |
| 2006-03-03 | $95.30 | $157.19 | 4,180 | — | — |
| 2006-03-02 | $96.70 | $159.50 | 3,690 | — | — |
| 2006-03-01 | $96.50 | $159.17 | 4,440 | — | — |
| 2006-02-28 | $94.60 | $156.04 | 5,200 | — | — |
| 2006-02-27 | $95.90 | $158.18 | 3,690 | — | — |
| 2006-02-24 | $95.50 | $157.52 | 3,220 | — | — |
| 2006-02-23 | $95.80 | $158.02 | 5,360 | — | — |
| 2006-02-22 | $95.50 | $157.52 | 3,080 | — | — |
| 2006-02-21 | $94.80 | $156.37 | 5,070 | — | — |
| 2006-02-17 | $95.10 | $156.86 | 3,100 | — | — |
| 2006-02-16 | $96.00 | $158.35 | 4,820 | — | — |
| 2006-02-15 | $95.00 | $156.70 | 3,980 | — | — |
| 2006-02-14 | $94.90 | $156.54 | 6,170 | — | — |
| 2006-02-13 | $93.70 | $154.56 | 4,180 | — | — |
| 2006-02-10 | $93.50 | $154.23 | 3,900 | — | — |
| 2006-02-09 | $93.30 | $153.90 | 2,580 | — | — |
| 2006-02-08 | $94.90 | $156.54 | 3,620 | — | — |
| 2006-02-07 | $93.70 | $154.56 | 5,170 | — | — |
| 2006-02-06 | $95.90 | $158.18 | 5,390 | — | — |
| 2006-02-03 | $95.60 | $157.69 | 3,230 | — | — |
| 2006-02-02 | $94.00 | $155.05 | 6,350 | — | — |
| 2006-02-01 | $95.90 | $158.18 | 4,730 | — | — |
| 2006-01-31 | $96.80 | $159.67 | 5,880 | — | — |
| 2006-01-30 | $96.50 | $159.17 | 3,560 | — | — |
| 2006-01-27 | $97.30 | $160.49 | 9,390 | — | — |
| 2006-01-26 | $97.90 | $161.48 | 11,770 | — | — |
| 2006-01-25 | $96.50 | $159.17 | 4,090 | — | — |
| 2006-01-24 | $96.50 | $159.17 | 4,780 | — | — |
| 2006-01-23 | $96.30 | $158.84 | 2,900 | — | — |
| 2006-01-20 | $94.80 | $156.37 | 5,520 | — | — |
| 2006-01-19 | $96.10 | $158.51 | 3,170 | — | — |
| 2006-01-18 | $94.80 | $156.37 | 4,500 | — | — |
| 2006-01-17 | $95.50 | $157.52 | 4,620 | — | — |
| 2006-01-13 | $97.50 | $160.82 | 12,340 | — | — |
| 2006-01-12 | $97.30 | $160.49 | 11,660 | — | — |
| 2006-01-11 | $97.00 | $160.00 | 7,880 | — | — |
| 2006-01-10 | $97.10 | $160.16 | 16,050 | — | — |
| 2006-01-09 | $94.30 | $155.55 | 7,850 | — | — |
| 2006-01-06 | $93.60 | $154.39 | 4,680 | — | — |
| 2006-01-05 | $93.50 | $154.23 | 7,050 | — | — |
| 2006-01-04 | $93.40 | $154.06 | 3,410 | — | — |
| 2006-01-03 | $93.80 | $154.72 | 7,240 | — | — |