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
- 1996-11-18 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 | $103.67 | $108.82 | 54,367 | — | — |
| 2006-12-28 | $104.26 | $109.44 | 86,241 | — | — |
| 2006-12-27 | $104.33 | $109.51 | 376,326 | — | — |
| 2006-12-26 | $103.39 | $108.52 | 39,201 | — | — |
| 2006-12-22 | $102.65 | $107.75 | 156,417 | — | — |
| 2006-12-21 | $103.77 | $108.92 | 259,110 | — | — |
| 2006-12-20 | $103.16 | $108.29 | 284,173 | — | — |
| 2006-12-19 | $103.74 | $108.90 | 250,627 | — | — |
| 2006-12-18 | $102.90 | $108.01 | 99,608 | — | — |
| 2006-12-15 | $103.40 | $108.54 | 147,035 | — | — |
| 2006-12-14 | $103.38 | $108.52 | 112,075 | — | — |
| 2006-12-13 | $103.46 | $108.61 | 135,339 | — | — |
| 2006-12-12 | $103.17 | $108.30 | 277,746 | — | — |
| 2006-12-11 | $102.96 | $108.08 | 149,477 | — | — |
| 2006-12-08 | $101.85 | $106.92 | 319,132 | — | — |
| 2006-12-07 | $102.17 | $107.25 | 107,063 | — | — |
| 2006-12-06 | $101.27 | $106.30 | 206,285 | — | — |
| 2006-12-05 | $101.75 | $106.81 | 172,611 | — | — |
| 2006-12-04 | $101.02 | $106.04 | 162,586 | — | — |
| 2006-12-01 | $100.32 | $105.31 | 273,248 | — | — |
| 2006-11-30 | $100.65 | $105.65 | 123,900 | — | — |
| 2006-11-29 | $101.26 | $106.29 | 179,937 | — | — |
| 2006-11-28 | $100.55 | $105.54 | 152,561 | — | — |
| 2006-11-27 | $100.05 | $105.02 | 157,831 | — | — |
| 2006-11-24 | $102.00 | $107.07 | 172,483 | — | — |
| 2006-11-22 | $103.11 | $108.24 | 245,358 | — | — |
| 2006-11-21 | $101.77 | $106.83 | 409,872 | — | — |
| 2006-11-20 | $98.98 | $103.89 | 69,533 | — | — |
| 2006-11-17 | $99.33 | $104.26 | 135,853 | — | — |
| 2006-11-16 | $98.91 | $103.82 | 104,107 | — | — |
| 2006-11-15 | $98.52 | $103.42 | 112,718 | — | — |
| 2006-11-14 | $98.73 | $103.64 | 113,746 | — | — |
| 2006-11-13 | $98.11 | $102.99 | 86,884 | — | — |
| 2006-11-10 | $98.09 | $102.96 | 89,840 | — | — |
| 2006-11-09 | $97.86 | $102.72 | 79,044 | — | — |
| 2006-11-08 | $98.24 | $103.12 | 216,310 | — | — |
| 2006-11-07 | $98.83 | $103.74 | 191,633 | — | — |
| 2006-11-06 | $97.59 | $102.44 | 159,116 | — | — |
| 2006-11-03 | $96.04 | $100.81 | 156,417 | — | — |
| 2006-11-02 | $96.28 | $101.07 | 216,439 | — | — |
| 2006-11-01 | $97.01 | $101.83 | 132,254 | — | — |
| 2006-10-31 | $98.31 | $103.19 | 167,599 | — | — |
| 2006-10-30 | $97.40 | $102.24 | 82,643 | — | — |
| 2006-10-27 | $97.32 | $102.15 | 185,721 | — | — |
| 2006-10-26 | $97.84 | $102.70 | 212,069 | — | — |
| 2006-10-25 | $96.80 | $101.62 | 169,270 | — | — |
| 2006-10-24 | $96.40 | $101.19 | 106,420 | — | — |
| 2006-10-23 | $95.87 | $100.64 | 230,834 | — | — |
| 2006-10-20 | $95.85 | $100.61 | 113,104 | — | — |
| 2006-10-19 | $96.15 | $100.93 | 134,825 | — | — |
| 2006-10-18 | $95.33 | $100.07 | 311,292 | — | — |
| 2006-10-17 | $94.53 | $99.23 | 256,025 | — | — |
| 2006-10-16 | $95.99 | $100.76 | 163,229 | — | — |
| 2006-10-13 | $96.24 | $101.02 | 388,279 | — | — |
| 2006-10-12 | $96.67 | $101.48 | 303,066 | — | — |
| 2006-10-11 | $96.24 | $101.03 | 131,483 | — | — |
| 2006-10-10 | $96.73 | $101.54 | 123,129 | — | — |
| 2006-10-09 | $96.10 | $100.88 | 269,778 | — | — |
| 2006-10-06 | $96.09 | $100.86 | 282,887 | — | — |
| 2006-10-05 | $96.46 | $101.26 | 284,044 | — | — |
| 2006-10-04 | $96.46 | $101.26 | 283,916 | — | — |
| 2006-10-03 | $94.24 | $98.93 | 188,035 | — | — |
| 2006-10-02 | $94.03 | $98.70 | 152,947 | — | — |
| 2006-09-29 | $93.91 | $98.58 | 128,141 | — | — |
| 2006-09-28 | $94.08 | $98.76 | 101,022 | — | — |
| 2006-09-27 | $94.13 | $98.81 | 276,075 | — | — |
| 2006-09-26 | $93.08 | $97.70 | 146,135 | — | — |
| 2006-09-25 | $92.91 | $97.53 | 167,342 | — | — |
| 2006-09-22 | $91.86 | $96.42 | 219,138 | — | — |
| 2006-09-21 | $92.78 | $97.39 | 257,568 | — | — |
| 2006-09-20 | $91.94 | $96.51 | 270,292 | — | — |
| 2006-09-19 | $89.90 | $94.36 | 324,273 | — | — |
| 2006-09-18 | $91.24 | $95.78 | 301,010 | — | — |
| 2006-09-15 | $91.35 | $95.89 | 244,843 | — | — |
| 2006-09-14 | $90.70 | $95.21 | 304,480 | — | — |
| 2006-09-13 | $89.81 | $94.27 | 237,003 | — | — |
| 2006-09-12 | $89.29 | $93.73 | 230,577 | — | — |
| 2006-09-11 | $88.08 | $92.46 | 244,586 | — | — |
| 2006-09-08 | $87.62 | $91.98 | 206,414 | — | — |
| 2006-09-07 | $87.57 | $91.92 | 310,521 | — | — |
| 2006-09-06 | $88.60 | $93.00 | 240,859 | — | — |
| 2006-09-05 | $90.00 | $94.47 | 363,602 | — | — |
| 2006-09-01 | $89.45 | $93.90 | 299,981 | — | — |
| 2006-08-31 | $88.94 | $93.36 | 160,016 | — | — |
| 2006-08-30 | $89.00 | $93.42 | 269,521 | — | — |
| 2006-08-29 | $89.06 | $93.48 | 553,436 | — | — |
| 2006-08-28 | $88.60 | $93.01 | 290,727 | — | — |
| 2006-08-25 | $87.82 | $92.18 | 170,555 | — | — |
| 2006-08-24 | $87.79 | $92.16 | 371,956 | — | — |
| 2006-08-23 | $87.44 | $91.79 | 349,464 | — | — |
| 2006-08-22 | $87.76 | $92.13 | 304,480 | — | — |
| 2006-08-21 | $87.93 | $92.30 | 390,207 | — | — |
| 2006-08-18 | $87.84 | $92.21 | 553,436 | — | — |
| 2006-08-17 | $87.57 | $91.92 | 987,471 | — | — |
| 2006-08-16 | $88.71 | $93.11 | 661,141 | — | — |
| 2006-08-15 | $87.01 | $91.33 | 126,470 | — | — |
| 2006-08-14 | $84.37 | $88.56 | 148,191 | — | — |
| 2006-08-11 | $84.06 | $88.24 | 143,050 | — | — |
| 2006-08-10 | $84.82 | $89.03 | 300,753 | — | — |
| 2006-08-09 | $85.12 | $89.35 | 142,151 | — | — |
| 2006-08-08 | $85.83 | $90.10 | 120,815 | — | — |
| 2006-08-07 | $86.18 | $90.46 | 136,752 | — | — |
| 2006-08-04 | $87.44 | $91.79 | 244,972 | — | — |
| 2006-08-03 | $87.14 | $91.47 | 241,245 | — | — |
| 2006-08-02 | $87.84 | $92.21 | 317,332 | — | — |
| 2006-08-01 | $86.15 | $90.43 | 343,552 | — | — |
| 2006-07-31 | $89.94 | $94.41 | 56,552 | — | — |
| 2006-07-28 | $90.57 | $95.07 | 224,922 | — | — |
| 2006-07-27 | $87.95 | $92.32 | 135,082 | — | — |
| 2006-07-26 | $87.82 | $92.18 | 178,267 | — | — |
| 2006-07-25 | $86.82 | $91.14 | 146,263 | — | — |
| 2006-07-24 | $87.20 | $91.54 | 216,439 | — | — |
| 2006-07-21 | $84.21 | $88.39 | 287,257 | — | — |
| 2006-07-20 | $84.82 | $89.04 | 260,652 | — | — |
| 2006-07-19 | $85.45 | $89.69 | 281,988 | — | — |
| 2006-07-18 | $81.28 | $85.32 | 130,069 | — | — |
| 2006-07-17 | $81.49 | $85.54 | 151,276 | — | — |
| 2006-07-14 | $82.48 | $86.58 | 145,235 | — | — |
| 2006-07-13 | $83.48 | $87.63 | 390,464 | — | — |
| 2006-07-12 | $85.03 | $89.25 | 91,897 | — | — |
| 2006-07-11 | $86.94 | $91.26 | 86,113 | — | — |
| 2006-07-10 | $87.11 | $91.44 | 64,392 | — | — |
| 2006-07-07 | $86.93 | $91.25 | 200,245 | — | — |
| 2006-07-06 | $87.86 | $92.22 | 203,586 | — | — |
| 2006-07-05 | $86.40 | $90.70 | 128,784 | — | — |
| 2006-07-03 | $88.35 | $92.74 | 123,514 | — | — |
| 2006-06-30 | $87.53 | $91.88 | 178,909 | — | — |
| 2006-06-29 | $86.13 | $90.41 | 118,373 | — | — |
| 2006-06-28 | $82.39 | $86.48 | 95,495 | — | — |
| 2006-06-27 | $81.47 | $85.52 | 202,173 | — | — |
| 2006-06-26 | $83.21 | $87.35 | 83,542 | — | — |
| 2006-06-23 | $82.65 | $86.76 | 86,498 | — | — |
| 2006-06-22 | $83.08 | $87.21 | 138,680 | — | — |
| 2006-06-21 | $83.58 | $87.73 | 153,075 | — | — |
| 2006-06-20 | $82.15 | $86.24 | 141,379 | — | — |
| 2006-06-19 | $80.84 | $84.86 | 79,172 | — | — |
| 2006-06-16 | $81.27 | $85.31 | 118,630 | — | — |
| 2006-06-15 | $83.03 | $87.15 | 117,602 | — | — |
| 2006-06-14 | $80.49 | $84.49 | 387,251 | — | — |
| 2006-06-13 | $79.58 | $83.53 | 311,549 | — | — |
| 2006-06-12 | $81.47 | $85.52 | 308,207 | — | — |
| 2006-06-09 | $83.10 | $87.23 | 340,981 | — | — |
| 2006-06-08 | $83.31 | $87.45 | 286,743 | — | — |
| 2006-06-07 | $84.92 | $89.14 | 148,063 | — | — |
| 2006-06-06 | $86.04 | $90.32 | 182,765 | — | — |
| 2006-06-05 | $87.19 | $91.52 | 231,605 | — | — |
| 2006-06-02 | $89.65 | $94.10 | 200,373 | — | — |
| 2006-06-01 | $90.74 | $95.25 | 126,342 | — | — |
| 2006-05-31 | $89.21 | $93.64 | 104,492 | — | — |
| 2006-05-30 | $88.16 | $92.54 | 183,151 | — | — |
| 2006-05-26 | $90.70 | $95.20 | 247,542 | — | — |
| 2006-05-25 | $90.41 | $94.90 | 156,288 | — | — |
| 2006-05-24 | $88.07 | $92.44 | 246,514 | — | — |
| 2006-05-23 | $88.68 | $93.09 | 191,376 | — | — |
| 2006-05-22 | $88.66 | $93.06 | 286,486 | — | — |
| 2006-05-19 | $90.58 | $95.08 | 380,311 | — | — |
| 2006-05-18 | $88.96 | $93.38 | 371,828 | — | — |
| 2006-05-17 | $90.01 | $94.49 | 722,320 | — | — |
| 2006-05-16 | $94.13 | $98.81 | 348,950 | — | — |
| 2006-05-15 | $94.84 | $99.56 | 369,514 | — | — |
| 2006-05-12 | $95.58 | $100.33 | 387,380 | — | — |
| 2006-05-11 | $97.17 | $102.00 | 260,524 | — | — |
| 2006-05-10 | $98.71 | $103.62 | 247,414 | — | — |
| 2006-05-09 | $98.81 | $103.72 | 131,354 | — | — |
| 2006-05-08 | $98.19 | $103.07 | 150,376 | — | — |
| 2006-05-05 | $98.20 | $103.08 | 174,668 | — | — |
| 2006-05-04 | $96.10 | $100.87 | 337,897 | — | — |
| 2006-05-03 | $94.35 | $99.04 | 220,295 | — | — |
| 2006-05-02 | $96.43 | $101.22 | 410,257 | — | — |
| 2006-05-01 | $94.02 | $98.69 | 286,100 | — | — |
| 2006-04-28 | $95.02 | $99.74 | 144,078 | — | — |
| 2006-04-27 | $95.00 | $99.72 | 297,539 | — | — |
| 2006-04-26 | $93.47 | $98.12 | 105,906 | — | — |
| 2006-04-25 | $92.61 | $97.21 | 236,361 | — | — |
| 2006-04-24 | $92.01 | $96.58 | 118,116 | — | — |
| 2006-04-21 | $92.25 | $96.84 | 200,759 | — | — |
| 2006-04-20 | $92.07 | $96.65 | 397,405 | — | — |
| 2006-04-19 | $91.73 | $96.29 | 410,386 | — | — |
| 2006-04-18 | $90.90 | $95.42 | 151,533 | — | — |
| 2006-04-17 | $89.34 | $93.77 | 71,075 | — | — |
| 2006-04-13 | $88.78 | $93.19 | 209,113 | — | — |
| 2006-04-12 | $88.79 | $93.20 | 121,586 | — | — |
| 2006-04-11 | $89.05 | $93.47 | 167,856 | — | — |
| 2006-04-10 | $90.89 | $95.41 | 112,589 | — | — |
| 2006-04-07 | $90.87 | $95.38 | 255,126 | — | — |
| 2006-04-06 | $93.54 | $98.19 | 287,129 | — | — |
| 2006-04-05 | $93.61 | $98.27 | 255,897 | — | — |
| 2006-04-04 | $92.41 | $97.00 | 310,392 | — | — |
| 2006-04-03 | $89.58 | $94.03 | 141,508 | — | — |
| 2006-03-31 | $88.88 | $93.30 | 160,016 | — | — |
| 2006-03-30 | $89.41 | $93.85 | 181,865 | — | — |
| 2006-03-29 | $87.91 | $92.28 | 125,185 | — | — |
| 2006-03-28 | $86.64 | $90.95 | 164,257 | — | — |
| 2006-03-27 | $87.93 | $92.30 | 85,085 | — | — |
| 2006-03-24 | $88.70 | $93.11 | 109,890 | — | — |
| 2006-03-23 | $88.11 | $92.48 | 86,113 | — | — |
| 2006-03-22 | $89.34 | $93.77 | 99,094 | — | — |
| 2006-03-21 | $88.74 | $93.15 | 128,398 | — | — |
| 2006-03-20 | $90.45 | $94.94 | 119,658 | — | — |
| 2006-03-17 | $89.93 | $94.40 | 151,276 | — | — |
| 2006-03-16 | $88.79 | $93.20 | 148,705 | — | — |
| 2006-03-15 | $88.54 | $92.94 | 124,542 | — | — |
| 2006-03-14 | $88.38 | $92.77 | 151,276 | — | — |
| 2006-03-13 | $86.69 | $91.00 | 119,787 | — | — |
| 2006-03-10 | $86.44 | $90.74 | 246,900 | — | — |
| 2006-03-09 | $83.29 | $87.43 | 209,242 | — | — |
| 2006-03-08 | $83.33 | $87.47 | 152,690 | — | — |
| 2006-03-07 | $83.25 | $87.39 | 239,060 | — | — |
| 2006-03-06 | $85.20 | $89.43 | 277,746 | — | — |
| 2006-03-03 | $86.30 | $90.59 | 283,016 | — | — |
| 2006-03-02 | $87.58 | $91.94 | 175,567 | — | — |
| 2006-03-01 | $87.94 | $92.31 | 152,561 | — | — |
| 2006-02-28 | $86.17 | $90.45 | 179,038 | — | — |
| 2006-02-27 | $87.19 | $91.52 | 95,881 | — | — |
| 2006-02-24 | $87.51 | $91.86 | 76,859 | — | — |
| 2006-02-23 | $87.49 | $91.84 | 187,649 | — | — |
| 2006-02-22 | $86.84 | $91.15 | 251,141 | — | — |
| 2006-02-21 | $85.47 | $89.72 | 171,069 | — | — |
| 2006-02-17 | $84.75 | $88.96 | 101,279 | — | — |
| 2006-02-16 | $84.26 | $88.45 | 120,044 | — | — |
| 2006-02-15 | $83.06 | $87.19 | 244,072 | — | — |
| 2006-02-14 | $84.37 | $88.56 | 155,132 | — | — |
| 2006-02-13 | $83.22 | $87.36 | 89,712 | — | — |
| 2006-02-10 | $82.84 | $86.96 | 188,806 | — | — |
| 2006-02-09 | $83.96 | $88.13 | 171,969 | — | — |
| 2006-02-08 | $83.80 | $87.96 | 174,411 | — | — |
| 2006-02-07 | $82.65 | $86.76 | 221,580 | — | — |
| 2006-02-06 | $82.09 | $86.17 | 265,665 | — | — |
| 2006-02-03 | $81.03 | $85.06 | 241,373 | — | — |
| 2006-02-02 | $82.27 | $86.36 | 165,928 | — | — |
| 2006-02-01 | $84.30 | $88.49 | 334,427 | — | — |
| 2006-01-31 | $83.59 | $87.74 | 152,690 | — | — |
| 2006-01-30 | $82.50 | $86.60 | 110,790 | — | — |
| 2006-01-27 | $81.66 | $85.71 | 142,408 | — | — |
| 2006-01-26 | $81.27 | $85.31 | 151,790 | — | — |
| 2006-01-25 | $79.09 | $83.02 | 178,652 | — | — |
| 2006-01-24 | $78.63 | $82.54 | 156,417 | — | — |
| 2006-01-23 | $78.89 | $82.81 | 195,361 | — | — |
| 2006-01-20 | $77.80 | $81.67 | 172,997 | — | — |
| 2006-01-19 | $79.17 | $83.10 | 149,220 | — | — |
| 2006-01-18 | $78.66 | $82.57 | 229,806 | — | — |
| 2006-01-17 | $79.47 | $83.42 | 154,618 | — | — |
| 2006-01-13 | $80.68 | $84.68 | 179,680 | — | — |
| 2006-01-12 | $80.73 | $84.74 | 244,972 | — | — |
| 2006-01-11 | $81.50 | $85.55 | 324,016 | — | — |
| 2006-01-10 | $79.68 | $83.64 | 274,019 | — | — |
| 2006-01-09 | $79.56 | $83.52 | 144,850 | — | — |
| 2006-01-06 | $79.95 | $83.93 | 240,731 | — | — |
| 2006-01-05 | $78.49 | $82.39 | 339,825 | — | — |
| 2006-01-04 | $78.86 | $82.78 | 254,354 | — | — |
| 2006-01-03 | $77.38 | $81.23 | 330,956 | — | — |