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
- 1980-03-17 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 | $99.56 | $375.59 | 46,088 | — | — |
| 2006-12-28 | $99.11 | $373.88 | 81,194 | — | — |
| 2006-12-27 | $99.08 | $373.78 | 107,727 | — | — |
| 2006-12-26 | $98.63 | $372.07 | 57,778 | — | — |
| 2006-12-22 | $98.04 | $369.84 | 48,780 | — | — |
| 2006-12-21 | $98.94 | $373.24 | 94,762 | — | — |
| 2006-12-20 | $99.93 | $376.97 | 70,850 | — | — |
| 2006-12-19 | $99.56 | $375.59 | 94,691 | — | — |
| 2006-12-18 | $99.45 | $375.16 | 89,732 | — | — |
| 2006-12-15 | $100.41 | $378.78 | 190,445 | — | — |
| 2006-12-14 | $102.53 | $386.77 | 205,500 | — | — |
| 2006-12-13 | $101.76 | $383.89 | 106,346 | — | — |
| 2006-12-12 | $101.65 | $383.47 | 107,727 | — | — |
| 2006-12-11 | $101.62 | $383.36 | 77,864 | — | — |
| 2006-12-08 | $101.00 | $381.02 | 63,021 | — | — |
| 2006-12-07 | $101.31 | $382.19 | 55,086 | — | — |
| 2006-12-06 | $102.33 | $386.02 | 84,701 | — | — |
| 2006-12-05 | $102.61 | $387.09 | 177,798 | — | — |
| 2006-12-04 | $104.73 | $395.07 | 119,311 | — | — |
| 2006-12-01 | $103.63 | $390.92 | 90,653 | — | — |
| 2006-11-30 | $102.55 | $386.88 | 117,328 | — | — |
| 2006-11-29 | $101.85 | $384.21 | 83,816 | — | — |
| 2006-11-28 | $100.21 | $374.10 | 101,705 | — | — |
| 2006-11-27 | $99.59 | $371.78 | 101,280 | — | — |
| 2006-11-24 | $102.36 | $382.11 | 21,220 | — | — |
| 2006-11-22 | $101.74 | $379.79 | 72,515 | — | — |
| 2006-11-21 | $100.95 | $376.84 | 157,216 | — | — |
| 2006-11-20 | $106.87 | $363.14 | 184,033 | — | — |
| 2006-11-17 | $105.77 | $359.40 | 82,611 | — | — |
| 2006-11-16 | $105.29 | $357.77 | 112,687 | — | — |
| 2006-11-15 | $104.67 | $355.66 | 148,962 | — | — |
| 2006-11-14 | $100.64 | $341.94 | 122,925 | — | — |
| 2006-11-13 | $97.28 | $330.53 | 110,880 | — | — |
| 2006-11-10 | $95.95 | $326.02 | 87,393 | — | — |
| 2006-11-09 | $95.38 | $324.10 | 94,797 | — | — |
| 2006-11-08 | $94.82 | $322.18 | 140,850 | — | — |
| 2006-11-07 | $94.90 | $322.47 | 127,991 | — | — |
| 2006-11-06 | $95.86 | $325.73 | 119,701 | — | — |
| 2006-11-03 | $93.83 | $318.82 | 75,703 | — | — |
| 2006-11-02 | $95.64 | $324.96 | 161,644 | — | — |
| 2006-11-01 | $99.45 | $337.91 | 61,958 | — | — |
| 2006-10-31 | $100.97 | $343.09 | 98,942 | — | — |
| 2006-10-30 | $101.99 | $346.54 | 46,938 | — | — |
| 2006-10-27 | $101.03 | $343.28 | 35,283 | — | — |
| 2006-10-26 | $102.87 | $349.52 | 66,918 | — | — |
| 2006-10-25 | $102.33 | $347.69 | 42,404 | — | — |
| 2006-10-24 | $101.65 | $345.39 | 39,924 | — | — |
| 2006-10-23 | $102.30 | $347.60 | 53,633 | — | — |
| 2006-10-20 | $102.47 | $348.17 | 56,397 | — | — |
| 2006-10-19 | $103.03 | $350.09 | 43,608 | — | — |
| 2006-10-18 | $103.03 | $350.09 | 48,709 | — | — |
| 2006-10-17 | $102.84 | $349.42 | 32,095 | — | — |
| 2006-10-16 | $104.42 | $354.79 | 51,012 | — | — |
| 2006-10-13 | $102.70 | $348.94 | 51,933 | — | — |
| 2006-10-12 | $101.62 | $345.30 | 42,829 | — | — |
| 2006-10-11 | $100.64 | $341.94 | 65,572 | — | — |
| 2006-10-10 | $101.09 | $343.47 | 153,071 | — | — |
| 2006-10-09 | $101.62 | $345.30 | 65,005 | — | — |
| 2006-10-06 | $100.61 | $341.84 | 64,332 | — | — |
| 2006-10-05 | $100.92 | $342.90 | 62,773 | — | — |
| 2006-10-04 | $99.36 | $337.62 | 62,561 | — | — |
| 2006-10-03 | $97.42 | $331.01 | 40,066 | — | — |
| 2006-10-02 | $96.60 | $328.22 | 47,859 | — | — |
| 2006-09-29 | $96.57 | $328.13 | 52,323 | — | — |
| 2006-09-28 | $97.56 | $331.48 | 74,747 | — | — |
| 2006-09-27 | $97.39 | $330.91 | 49,914 | — | — |
| 2006-09-26 | $96.54 | $328.03 | 63,659 | — | — |
| 2006-09-25 | $96.43 | $327.65 | 53,740 | — | — |
| 2006-09-22 | $96.12 | $326.59 | 51,827 | — | — |
| 2006-09-21 | $95.47 | $324.39 | 92,813 | — | — |
| 2006-09-20 | $96.63 | $328.32 | 68,087 | — | — |
| 2006-09-19 | $96.26 | $327.07 | 46,726 | — | — |
| 2006-09-18 | $95.05 | $322.95 | 116,194 | — | — |
| 2006-09-15 | $95.95 | $326.02 | 141,558 | — | — |
| 2006-09-14 | $96.12 | $326.59 | 59,479 | — | — |
| 2006-09-13 | $97.11 | $329.95 | 62,206 | — | — |
| 2006-09-12 | $97.28 | $330.53 | 88,810 | — | — |
| 2006-09-11 | $96.68 | $328.51 | 44,883 | — | — |
| 2006-09-08 | $97.25 | $330.43 | 64,580 | — | — |
| 2006-09-07 | $97.33 | $330.72 | 73,967 | — | — |
| 2006-09-06 | $97.47 | $331.20 | 105,177 | — | — |
| 2006-09-05 | $98.04 | $333.12 | 39,322 | — | — |
| 2006-09-01 | $96.77 | $328.80 | 31,741 | — | — |
| 2006-08-31 | $97.02 | $329.66 | 60,187 | — | — |
| 2006-08-30 | $96.57 | $328.13 | 51,437 | — | — |
| 2006-08-29 | $96.20 | $326.88 | 43,998 | — | — |
| 2006-08-28 | $95.86 | $325.73 | 33,158 | — | — |
| 2006-08-25 | $94.48 | $321.03 | 68,477 | — | — |
| 2006-08-24 | $95.41 | $324.20 | 81,796 | — | — |
| 2006-08-23 | $94.62 | $321.51 | 107,657 | — | — |
| 2006-08-22 | $94.79 | $322.09 | 60,045 | — | — |
| 2006-08-21 | $93.86 | $318.92 | 41,660 | — | — |
| 2006-08-18 | $93.38 | $317.29 | 54,802 | — | — |
| 2006-08-17 | $93.30 | $317.00 | 46,159 | — | — |
| 2006-08-16 | $92.62 | $314.70 | 42,262 | — | — |
| 2006-08-15 | $92.79 | $315.28 | 48,886 | — | — |
| 2006-08-14 | $91.49 | $310.86 | 58,416 | — | — |
| 2006-08-11 | $91.46 | $310.77 | 80,911 | — | — |
| 2006-08-10 | $91.12 | $309.62 | 47,115 | — | — |
| 2006-08-09 | $91.49 | $310.86 | 140,921 | — | — |
| 2006-08-08 | $92.93 | $312.21 | 165,151 | — | — |
| 2006-08-07 | $92.87 | $312.02 | 55,015 | — | — |
| 2006-08-04 | $92.82 | $311.83 | 66,174 | — | — |
| 2006-08-03 | $90.70 | $304.71 | 130,683 | — | — |
| 2006-08-02 | $88.89 | $298.64 | 47,151 | — | — |
| 2006-08-01 | $88.69 | $297.98 | 42,900 | — | — |
| 2006-07-31 | $89.68 | $301.30 | 47,328 | — | — |
| 2006-07-28 | $90.25 | $303.20 | 38,613 | — | — |
| 2006-07-27 | $88.50 | $297.32 | 58,380 | — | — |
| 2006-07-26 | $89.46 | $300.54 | 61,852 | — | — |
| 2006-07-25 | $89.51 | $300.73 | 67,449 | — | — |
| 2006-07-24 | $89.12 | $299.40 | 47,965 | — | — |
| 2006-07-21 | $87.09 | $292.57 | 113,077 | — | — |
| 2006-07-20 | $87.88 | $295.23 | 69,787 | — | — |
| 2006-07-19 | $89.60 | $301.02 | 66,776 | — | — |
| 2006-07-18 | $87.37 | $293.52 | 86,933 | — | — |
| 2006-07-17 | $84.91 | $285.27 | 50,870 | — | — |
| 2006-07-14 | $84.74 | $284.70 | 70,921 | — | — |
| 2006-07-13 | $85.22 | $286.32 | 86,331 | — | — |
| 2006-07-12 | $87.06 | $292.48 | 62,313 | — | — |
| 2006-07-11 | $88.02 | $295.70 | 59,514 | — | — |
| 2006-07-10 | $87.11 | $292.67 | 61,852 | — | — |
| 2006-07-07 | $86.41 | $290.30 | 53,315 | — | — |
| 2006-07-06 | $88.16 | $296.18 | 36,098 | — | — |
| 2006-07-05 | $87.31 | $293.33 | 43,183 | — | — |
| 2006-07-03 | $88.05 | $295.80 | 42,014 | — | — |
| 2006-06-30 | $87.31 | $293.33 | 211,735 | — | — |
| 2006-06-29 | $87.28 | $293.24 | 77,404 | — | — |
| 2006-06-28 | $84.91 | $285.27 | 61,533 | — | — |
| 2006-06-27 | $84.66 | $284.42 | 87,819 | — | — |
| 2006-06-26 | $86.32 | $290.01 | 40,491 | — | — |
| 2006-06-23 | $84.83 | $284.99 | 42,475 | — | — |
| 2006-06-22 | $85.36 | $286.79 | 53,031 | — | — |
| 2006-06-21 | $85.67 | $287.83 | 49,808 | — | — |
| 2006-06-20 | $84.29 | $283.19 | 53,421 | — | — |
| 2006-06-19 | $85.05 | $285.75 | 57,636 | — | — |
| 2006-06-16 | $86.21 | $289.63 | 205,536 | — | — |
| 2006-06-15 | $86.72 | $291.34 | 48,072 | — | — |
| 2006-06-14 | $84.54 | $284.04 | 60,293 | — | — |
| 2006-06-13 | $84.94 | $285.37 | 80,556 | — | — |
| 2006-06-12 | $85.28 | $286.50 | 107,550 | — | — |
| 2006-06-09 | $85.56 | $287.45 | 95,789 | — | — |
| 2006-06-08 | $85.08 | $285.84 | 127,778 | — | — |
| 2006-06-07 | $84.94 | $285.37 | 129,762 | — | — |
| 2006-06-06 | $85.14 | $286.03 | 104,504 | — | — |
| 2006-06-05 | $86.69 | $291.25 | 130,718 | — | — |
| 2006-06-02 | $87.37 | $293.52 | 104,858 | — | — |
| 2006-06-01 | $88.38 | $296.94 | 176,629 | — | — |
| 2006-05-31 | $85.31 | $286.60 | 108,471 | — | — |
| 2006-05-30 | $84.69 | $284.51 | 111,943 | — | — |
| 2006-05-26 | $85.84 | $288.40 | 50,835 | — | — |
| 2006-05-25 | $85.79 | $288.21 | 76,305 | — | — |
| 2006-05-24 | $83.64 | $281.00 | 124,731 | — | — |
| 2006-05-23 | $83.95 | $282.05 | 67,733 | — | — |
| 2006-05-22 | $84.46 | $283.75 | 86,189 | — | — |
| 2006-05-19 | $84.43 | $283.66 | 58,805 | — | — |
| 2006-05-18 | $84.26 | $283.09 | 59,479 | — | — |
| 2006-05-17 | $84.77 | $284.80 | 100,005 | — | — |
| 2006-05-16 | $85.70 | $287.93 | 28,269 | — | — |
| 2006-05-15 | $85.96 | $288.78 | 95,364 | — | — |
| 2006-05-12 | $83.50 | $280.53 | 91,644 | — | — |
| 2006-05-11 | $84.97 | $281.95 | 106,665 | — | — |
| 2006-05-10 | $88.33 | $293.10 | 85,410 | — | — |
| 2006-05-09 | $89.68 | $297.60 | 47,576 | — | — |
| 2006-05-08 | $89.48 | $296.94 | 38,259 | — | — |
| 2006-05-05 | $89.32 | $296.38 | 68,547 | — | — |
| 2006-05-04 | $87.17 | $289.26 | 77,687 | — | — |
| 2006-05-03 | $87.06 | $288.88 | 52,181 | — | — |
| 2006-05-02 | $86.58 | $287.29 | 48,603 | — | — |
| 2006-05-01 | $86.66 | $287.57 | 143,117 | — | — |
| 2006-04-28 | $88.78 | $294.60 | 49,276 | — | — |
| 2006-04-27 | $88.61 | $294.04 | 48,851 | — | — |
| 2006-04-26 | $88.27 | $292.91 | 39,924 | — | — |
| 2006-04-25 | $88.41 | $293.38 | 62,844 | — | — |
| 2006-04-24 | $89.15 | $295.82 | 56,822 | — | — |
| 2006-04-21 | $90.22 | $299.38 | 45,167 | — | — |
| 2006-04-20 | $90.02 | $298.72 | 36,594 | — | — |
| 2006-04-19 | $90.05 | $298.81 | 53,031 | — | — |
| 2006-04-18 | $88.41 | $293.38 | 49,312 | — | — |
| 2006-04-17 | $86.04 | $285.51 | 48,993 | — | — |
| 2006-04-13 | $86.01 | $285.42 | 44,388 | — | — |
| 2006-04-12 | $86.80 | $288.04 | 52,039 | — | — |
| 2006-04-11 | $87.03 | $288.79 | 81,052 | — | — |
| 2006-04-10 | $88.38 | $293.29 | 60,718 | — | — |
| 2006-04-07 | $89.94 | $298.44 | 82,540 | — | — |
| 2006-04-06 | $92.14 | $305.75 | 63,482 | — | — |
| 2006-04-05 | $92.45 | $306.78 | 108,259 | — | — |
| 2006-04-04 | $92.65 | $307.43 | 102,945 | — | — |
| 2006-04-03 | $93.01 | $308.65 | 84,205 | — | — |
| 2006-03-31 | $94.37 | $313.15 | 61,852 | — | — |
| 2006-03-30 | $94.34 | $313.05 | 70,708 | — | — |
| 2006-03-29 | $95.92 | $318.30 | 75,597 | — | — |
| 2006-03-28 | $93.55 | $310.43 | 41,093 | — | — |
| 2006-03-27 | $93.15 | $309.12 | 41,837 | — | — |
| 2006-03-24 | $93.69 | $310.90 | 35,850 | — | — |
| 2006-03-23 | $94.14 | $312.40 | 31,422 | — | — |
| 2006-03-22 | $93.94 | $311.74 | 37,515 | — | — |
| 2006-03-21 | $92.93 | $308.37 | 108,932 | — | — |
| 2006-03-20 | $94.71 | $314.27 | 61,321 | — | — |
| 2006-03-17 | $95.50 | $316.89 | 161,467 | — | — |
| 2006-03-16 | $94.71 | $314.27 | 43,218 | — | — |
| 2006-03-15 | $93.63 | $310.71 | 64,615 | — | — |
| 2006-03-14 | $91.40 | $303.31 | 82,221 | — | — |
| 2006-03-13 | $90.98 | $301.90 | 104,291 | — | — |
| 2006-03-10 | $92.56 | $307.15 | 57,141 | — | — |
| 2006-03-09 | $91.77 | $304.53 | 89,909 | — | — |
| 2006-03-08 | $89.71 | $297.69 | 64,084 | — | — |
| 2006-03-07 | $88.78 | $294.60 | 72,480 | — | — |
| 2006-03-06 | $89.03 | $295.44 | 69,114 | — | — |
| 2006-03-03 | $87.06 | $288.88 | 74,782 | — | — |
| 2006-03-02 | $87.09 | $288.98 | 63,552 | — | — |
| 2006-03-01 | $87.17 | $289.26 | 72,905 | — | — |
| 2006-02-28 | $86.58 | $287.29 | 68,299 | — | — |
| 2006-02-27 | $87.54 | $290.48 | 37,692 | — | — |
| 2006-02-24 | $87.00 | $288.70 | 41,483 | — | — |
| 2006-02-23 | $87.79 | $291.32 | 65,678 | — | — |
| 2006-02-22 | $88.38 | $293.29 | 81,194 | — | — |
| 2006-02-21 | $85.82 | $284.76 | 39,357 | — | — |
| 2006-02-17 | $86.13 | $285.79 | 86,685 | — | — |
| 2006-02-16 | $86.10 | $285.70 | 49,878 | — | — |
| 2006-02-15 | $85.82 | $284.76 | 90,971 | — | — |
| 2006-02-14 | $85.67 | $284.29 | 55,121 | — | — |
| 2006-02-13 | $84.88 | $281.67 | 64,084 | — | — |
| 2006-02-10 | $85.25 | $282.89 | 112,085 | — | — |
| 2006-02-09 | $84.40 | $280.08 | 73,578 | — | — |
| 2006-02-08 | $84.09 | $279.05 | 137,272 | — | — |
| 2006-02-07 | $82.26 | $272.96 | 50,941 | — | — |
| 2006-02-06 | $83.59 | $277.36 | 104,079 | — | — |
| 2006-02-03 | $83.39 | $273.24 | 167,879 | — | — |
| 2006-02-02 | $85.39 | $279.81 | 217,616 | — | — |
| 2006-02-01 | $87.45 | $286.56 | 103,795 | — | — |
| 2006-01-31 | $88.13 | $288.78 | 74,605 | — | — |
| 2006-01-30 | $87.99 | $288.32 | 91,822 | — | — |
| 2006-01-27 | $88.64 | $290.45 | 80,911 | — | — |
| 2006-01-26 | $88.05 | $288.50 | 167,312 | — | — |
| 2006-01-25 | $87.42 | $286.47 | 122,996 | — | — |
| 2006-01-24 | $86.80 | $284.43 | 87,889 | — | — |
| 2006-01-23 | $85.39 | $279.81 | 35,425 | — | — |
| 2006-01-20 | $84.54 | $277.03 | 58,168 | — | — |
| 2006-01-19 | $86.10 | $282.12 | 54,165 | — | — |
| 2006-01-18 | $84.77 | $277.77 | 87,677 | — | — |
| 2006-01-17 | $84.69 | $277.50 | 81,230 | — | — |
| 2006-01-13 | $84.38 | $276.48 | 34,150 | — | — |
| 2006-01-12 | $85.42 | $279.90 | 61,108 | — | — |
| 2006-01-11 | $84.66 | $277.40 | 189,382 | — | — |
| 2006-01-10 | $84.97 | $278.42 | 66,103 | — | — |
| 2006-01-09 | $84.88 | $278.14 | 77,616 | — | — |
| 2006-01-06 | $84.69 | $277.50 | 70,850 | — | — |
| 2006-01-05 | $84.29 | $276.20 | 122,606 | — | — |
| 2006-01-04 | $82.48 | $270.28 | 65,465 | — | — |
| 2006-01-03 | $82.85 | $271.48 | 81,973 | — | — |