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
- 1991-03-14 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 | $79.31 | $128.42 | 386,400 | — | — |
| 2006-12-28 | $79.88 | $129.34 | 446,200 | — | — |
| 2006-12-27 | $79.62 | $128.92 | 544,000 | — | — |
| 2006-12-26 | $78.75 | $127.51 | 298,000 | — | — |
| 2006-12-22 | $78.35 | $126.87 | 350,300 | — | — |
| 2006-12-21 | $77.56 | $125.59 | 439,800 | — | — |
| 2006-12-20 | $77.70 | $125.81 | 665,600 | — | — |
| 2006-12-19 | $77.97 | $126.25 | 590,300 | — | — |
| 2006-12-18 | $77.56 | $125.59 | 395,400 | — | — |
| 2006-12-15 | $78.03 | $126.35 | 384,000 | — | — |
| 2006-12-14 | $78.37 | $126.90 | 367,600 | — | — |
| 2006-12-13 | $78.48 | $127.08 | 654,000 | — | — |
| 2006-12-12 | $78.13 | $126.51 | 338,700 | — | — |
| 2006-12-11 | $77.87 | $126.09 | 201,500 | — | — |
| 2006-12-08 | $77.45 | $125.41 | 341,300 | — | — |
| 2006-12-07 | $77.20 | $125.00 | 518,200 | — | — |
| 2006-12-06 | $76.79 | $124.34 | 947,100 | — | — |
| 2006-12-05 | $77.48 | $125.46 | 462,800 | — | — |
| 2006-12-04 | $77.42 | $125.36 | 507,200 | — | — |
| 2006-12-01 | $77.65 | $125.73 | 358,000 | — | — |
| 2006-11-30 | $77.29 | $125.15 | 234,000 | — | — |
| 2006-11-29 | $77.20 | $125.00 | 249,700 | — | — |
| 2006-11-28 | $77.38 | $125.30 | 324,400 | — | — |
| 2006-11-27 | $76.10 | $123.22 | 268,400 | — | — |
| 2006-11-24 | $76.65 | $124.11 | 132,700 | — | — |
| 2006-11-22 | $76.31 | $123.56 | 264,900 | — | — |
| 2006-11-21 | $76.17 | $123.34 | 516,700 | — | — |
| 2006-11-20 | $76.29 | $123.53 | 553,800 | — | — |
| 2006-11-17 | $75.76 | $122.67 | 280,200 | — | — |
| 2006-11-16 | $75.67 | $122.53 | 428,000 | — | — |
| 2006-11-15 | $75.50 | $122.25 | 662,900 | — | — |
| 2006-11-14 | $76.02 | $123.09 | 248,700 | — | — |
| 2006-11-13 | $76.25 | $123.47 | 422,500 | — | — |
| 2006-11-10 | $76.13 | $123.27 | 554,800 | — | — |
| 2006-11-09 | $75.69 | $122.56 | 424,600 | — | — |
| 2006-11-08 | $74.95 | $121.36 | 227,600 | — | — |
| 2006-11-07 | $74.76 | $121.05 | 290,300 | — | — |
| 2006-11-06 | $74.32 | $120.34 | 255,900 | — | — |
| 2006-11-03 | $74.13 | $120.03 | 204,100 | — | — |
| 2006-11-02 | $74.49 | $120.62 | 269,700 | — | — |
| 2006-11-01 | $74.90 | $121.28 | 518,500 | — | — |
| 2006-10-31 | $74.47 | $120.58 | 517,600 | — | — |
| 2006-10-30 | $74.42 | $120.50 | 496,500 | — | — |
| 2006-10-27 | $74.92 | $121.31 | 769,900 | — | — |
| 2006-10-26 | $74.77 | $121.07 | 721,000 | — | — |
| 2006-10-25 | $73.64 | $119.24 | 422,300 | — | — |
| 2006-10-24 | $72.58 | $117.52 | 451,100 | — | — |
| 2006-10-23 | $72.83 | $117.93 | 578,800 | — | — |
| 2006-10-20 | $72.50 | $117.39 | 268,100 | — | — |
| 2006-10-19 | $72.19 | $116.89 | 192,600 | — | — |
| 2006-10-18 | $71.82 | $116.29 | 280,500 | — | — |
| 2006-10-17 | $71.69 | $116.08 | 308,400 | — | — |
| 2006-10-16 | $71.37 | $115.56 | 744,000 | — | — |
| 2006-10-13 | $71.40 | $115.61 | 329,100 | — | — |
| 2006-10-12 | $71.87 | $116.37 | 364,300 | — | — |
| 2006-10-11 | $71.04 | $115.03 | 146,400 | — | — |
| 2006-10-10 | $70.77 | $114.59 | 275,000 | — | — |
| 2006-10-09 | $71.43 | $115.66 | 147,700 | — | — |
| 2006-10-06 | $71.96 | $116.52 | 347,700 | — | — |
| 2006-10-05 | $72.09 | $116.73 | 199,900 | — | — |
| 2006-10-04 | $71.75 | $116.18 | 421,300 | — | — |
| 2006-10-03 | $71.40 | $115.61 | 219,800 | — | — |
| 2006-10-02 | $71.35 | $115.53 | 174,300 | — | — |
| 2006-09-29 | $71.04 | $115.03 | 337,800 | — | — |
| 2006-09-28 | $71.16 | $115.22 | 484,400 | — | — |
| 2006-09-27 | $71.74 | $116.16 | 577,500 | — | — |
| 2006-09-26 | $72.83 | $117.93 | 319,100 | — | — |
| 2006-09-25 | $72.55 | $117.48 | 362,200 | — | — |
| 2006-09-22 | $71.62 | $115.97 | 466,900 | — | — |
| 2006-09-21 | $71.95 | $116.50 | 563,800 | — | — |
| 2006-09-20 | $71.61 | $115.95 | 344,200 | — | — |
| 2006-09-19 | $70.90 | $114.80 | 219,500 | — | — |
| 2006-09-18 | $70.68 | $114.45 | 321,200 | — | — |
| 2006-09-15 | $70.17 | $113.62 | 171,200 | — | — |
| 2006-09-14 | $70.30 | $113.83 | 208,200 | — | — |
| 2006-09-13 | $70.28 | $113.80 | 518,900 | — | — |
| 2006-09-12 | $71.36 | $113.19 | 262,300 | — | — |
| 2006-09-11 | $70.34 | $111.57 | 481,000 | — | — |
| 2006-09-08 | $70.36 | $111.60 | 452,000 | — | — |
| 2006-09-07 | $70.56 | $111.92 | 473,300 | — | — |
| 2006-09-06 | $71.13 | $112.82 | 347,100 | — | — |
| 2006-09-05 | $72.04 | $114.27 | 428,600 | — | — |
| 2006-09-01 | $72.20 | $114.52 | 344,300 | — | — |
| 2006-08-31 | $71.50 | $113.41 | 734,900 | — | — |
| 2006-08-30 | $72.92 | $115.66 | 466,500 | — | — |
| 2006-08-29 | $72.15 | $114.44 | 370,200 | — | — |
| 2006-08-28 | $72.30 | $114.68 | 157,300 | — | — |
| 2006-08-25 | $71.89 | $114.03 | 323,100 | — | — |
| 2006-08-24 | $72.03 | $114.25 | 247,700 | — | — |
| 2006-08-23 | $72.12 | $114.39 | 303,000 | — | — |
| 2006-08-22 | $72.22 | $114.55 | 174,700 | — | — |
| 2006-08-21 | $72.25 | $114.60 | 146,700 | — | — |
| 2006-08-18 | $71.60 | $113.57 | 228,100 | — | — |
| 2006-08-17 | $71.59 | $113.55 | 323,200 | — | — |
| 2006-08-16 | $72.54 | $115.06 | 237,000 | — | — |
| 2006-08-15 | $72.90 | $115.63 | 290,200 | — | — |
| 2006-08-14 | $71.17 | $112.89 | 202,000 | — | — |
| 2006-08-11 | $70.53 | $111.87 | 307,600 | — | — |
| 2006-08-10 | $70.59 | $111.97 | 202,400 | — | — |
| 2006-08-09 | $70.70 | $112.14 | 210,600 | — | — |
| 2006-08-08 | $70.26 | $111.44 | 335,400 | — | — |
| 2006-08-07 | $70.49 | $111.81 | 326,200 | — | — |
| 2006-08-04 | $70.36 | $111.60 | 256,000 | — | — |
| 2006-08-03 | $70.42 | $111.70 | 237,000 | — | — |
| 2006-08-02 | $70.57 | $111.94 | 332,000 | — | — |
| 2006-08-01 | $69.70 | $110.56 | 319,700 | — | — |
| 2006-07-31 | $70.32 | $111.54 | 250,000 | — | — |
| 2006-07-28 | $70.52 | $111.86 | 584,400 | — | — |
| 2006-07-27 | $69.50 | $110.24 | 515,200 | — | — |
| 2006-07-26 | $68.14 | $108.08 | 238,800 | — | — |
| 2006-07-25 | $67.88 | $107.67 | 317,000 | — | — |
| 2006-07-24 | $67.85 | $107.62 | 486,000 | — | — |
| 2006-07-21 | $67.13 | $106.48 | 222,200 | — | — |
| 2006-07-20 | $66.85 | $106.04 | 163,700 | — | — |
| 2006-07-19 | $66.67 | $105.75 | 322,600 | — | — |
| 2006-07-18 | $65.83 | $104.42 | 272,400 | — | — |
| 2006-07-17 | $65.86 | $104.47 | 306,800 | — | — |
| 2006-07-14 | $66.58 | $105.61 | 246,100 | — | — |
| 2006-07-13 | $67.22 | $106.62 | 489,400 | — | — |
| 2006-07-12 | $67.84 | $107.61 | 271,500 | — | — |
| 2006-07-11 | $68.33 | $108.38 | 287,500 | — | — |
| 2006-07-10 | $67.85 | $107.62 | 324,700 | — | — |
| 2006-07-07 | $66.99 | $106.26 | 699,200 | — | — |
| 2006-07-06 | $67.54 | $107.13 | 621,700 | — | — |
| 2006-07-05 | $67.19 | $106.58 | 691,800 | — | — |
| 2006-07-03 | $68.20 | $108.18 | 105,800 | — | — |
| 2006-06-30 | $67.55 | $107.15 | 849,700 | — | — |
| 2006-06-29 | $67.14 | $106.50 | 805,700 | — | — |
| 2006-06-28 | $66.71 | $105.81 | 454,300 | — | — |
| 2006-06-27 | $66.09 | $104.83 | 548,100 | — | — |
| 2006-06-26 | $66.42 | $105.35 | 458,600 | — | — |
| 2006-06-23 | $66.70 | $105.80 | 314,300 | — | — |
| 2006-06-22 | $67.23 | $106.64 | 436,700 | — | — |
| 2006-06-21 | $68.04 | $107.92 | 347,800 | — | — |
| 2006-06-20 | $68.18 | $108.15 | 270,100 | — | — |
| 2006-06-19 | $66.68 | $105.77 | 284,600 | — | — |
| 2006-06-16 | $67.08 | $106.40 | 237,300 | — | — |
| 2006-06-15 | $67.73 | $107.43 | 424,900 | — | — |
| 2006-06-14 | $66.52 | $105.51 | 630,500 | — | — |
| 2006-06-13 | $65.33 | $103.62 | 581,300 | — | — |
| 2006-06-12 | $66.71 | $105.81 | 269,500 | — | — |
| 2006-06-09 | $67.08 | $106.40 | 326,800 | — | — |
| 2006-06-08 | $67.25 | $106.67 | 363,100 | — | — |
| 2006-06-07 | $68.33 | $108.38 | 477,600 | — | — |
| 2006-06-06 | $67.33 | $106.80 | 576,100 | — | — |
| 2006-06-05 | $67.59 | $107.21 | 1,012,700 | — | — |
| 2006-06-02 | $67.34 | $106.81 | 306,600 | — | — |
| 2006-06-01 | $66.84 | $106.02 | 805,000 | — | — |
| 2006-05-31 | $66.19 | $104.99 | 343,900 | — | — |
| 2006-05-30 | $66.05 | $104.77 | 370,100 | — | — |
| 2006-05-26 | $67.00 | $106.27 | 523,800 | — | — |
| 2006-05-25 | $66.32 | $105.20 | 260,600 | — | — |
| 2006-05-24 | $65.47 | $103.85 | 454,800 | — | — |
| 2006-05-23 | $66.15 | $104.93 | 400,200 | — | — |
| 2006-05-22 | $66.07 | $104.80 | 404,500 | — | — |
| 2006-05-19 | $65.51 | $103.91 | 326,800 | — | — |
| 2006-05-18 | $66.16 | $104.94 | 320,200 | — | — |
| 2006-05-17 | $66.01 | $104.70 | 548,500 | — | — |
| 2006-05-16 | $67.71 | $107.40 | 265,000 | — | — |
| 2006-05-15 | $67.22 | $106.62 | 581,300 | — | — |
| 2006-05-12 | $67.91 | $107.72 | 370,500 | — | — |
| 2006-05-11 | $68.76 | $109.07 | 529,100 | — | — |
| 2006-05-10 | $67.67 | $107.34 | 270,900 | — | — |
| 2006-05-09 | $68.53 | $108.70 | 570,300 | — | — |
| 2006-05-08 | $68.27 | $108.29 | 893,400 | — | — |
| 2006-05-05 | $67.66 | $107.32 | 360,100 | — | — |
| 2006-05-04 | $67.09 | $106.42 | 293,900 | — | — |
| 2006-05-03 | $66.71 | $105.81 | 241,900 | — | — |
| 2006-05-02 | $67.14 | $106.50 | 289,900 | — | — |
| 2006-05-01 | $66.11 | $104.86 | 318,400 | — | — |
| 2006-04-28 | $66.25 | $105.08 | 253,300 | — | — |
| 2006-04-27 | $66.20 | $105.00 | 671,600 | — | — |
| 2006-04-26 | $66.09 | $104.83 | 1,074,000 | — | — |
| 2006-04-25 | $65.87 | $104.48 | 763,700 | — | — |
| 2006-04-24 | $65.92 | $104.56 | 821,800 | — | — |
| 2006-04-21 | $65.77 | $104.32 | 1,369,600 | — | — |
| 2006-04-20 | $65.82 | $104.40 | 1,074,200 | — | — |
| 2006-04-19 | $64.92 | $102.97 | 632,900 | — | — |
| 2006-04-18 | $63.16 | $100.18 | 293,900 | — | — |
| 2006-04-17 | $62.58 | $99.26 | 487,300 | — | — |
| 2006-04-13 | $62.46 | $99.07 | 200,600 | — | — |
| 2006-04-12 | $62.69 | $99.44 | 489,800 | — | — |
| 2006-04-11 | $62.15 | $98.58 | 300,200 | — | — |
| 2006-04-10 | $62.98 | $99.90 | 300,300 | — | — |
| 2006-04-07 | $62.88 | $99.74 | 339,000 | — | — |
| 2006-04-06 | $63.42 | $100.60 | 238,300 | — | — |
| 2006-04-05 | $63.95 | $101.44 | 323,900 | — | — |
| 2006-04-04 | $63.50 | $100.72 | 279,000 | — | — |
| 2006-04-03 | $63.46 | $100.66 | 340,200 | — | — |
| 2006-03-31 | $63.43 | $100.61 | 215,600 | — | — |
| 2006-03-30 | $63.76 | $101.13 | 156,900 | — | — |
| 2006-03-29 | $63.53 | $100.77 | 279,000 | — | — |
| 2006-03-28 | $63.60 | $100.88 | 486,900 | — | — |
| 2006-03-27 | $63.54 | $100.79 | 243,000 | — | — |
| 2006-03-24 | $63.68 | $101.01 | 303,100 | — | — |
| 2006-03-23 | $63.62 | $100.91 | 399,100 | — | — |
| 2006-03-22 | $64.36 | $102.09 | 489,600 | — | — |
| 2006-03-21 | $64.81 | $102.80 | 395,900 | — | — |
| 2006-03-20 | $64.95 | $103.02 | 336,500 | — | — |
| 2006-03-17 | $65.34 | $103.64 | 304,900 | — | — |
| 2006-03-16 | $65.41 | $103.75 | 1,771,000 | — | — |
| 2006-03-15 | $64.75 | $102.70 | 2,086,200 | — | — |
| 2006-03-14 | $64.36 | $102.09 | 1,898,100 | — | — |
| 2006-03-13 | $63.62 | $100.91 | 1,544,000 | — | — |
| 2006-03-10 | $63.85 | $101.28 | 1,581,500 | — | — |
| 2006-03-09 | $62.28 | $98.79 | 433,400 | — | — |
| 2006-03-08 | $62.56 | $99.23 | 681,800 | — | — |
| 2006-03-07 | $63.37 | $99.20 | 755,400 | — | — |
| 2006-03-06 | $63.05 | $98.70 | 285,900 | — | — |
| 2006-03-03 | $63.09 | $98.76 | 885,500 | — | — |
| 2006-03-02 | $62.64 | $98.05 | 624,900 | — | — |
| 2006-03-01 | $62.65 | $98.07 | 697,200 | — | — |
| 2006-02-28 | $61.70 | $96.58 | 248,300 | — | — |
| 2006-02-27 | $61.48 | $96.24 | 317,000 | — | — |
| 2006-02-24 | $61.43 | $96.16 | 211,100 | — | — |
| 2006-02-23 | $61.65 | $96.50 | 201,000 | — | — |
| 2006-02-22 | $61.56 | $96.36 | 384,200 | — | — |
| 2006-02-21 | $61.61 | $96.44 | 460,300 | — | — |
| 2006-02-17 | $61.65 | $96.50 | 846,900 | — | — |
| 2006-02-16 | $60.92 | $95.36 | 906,600 | — | — |
| 2006-02-15 | $60.25 | $94.31 | 593,000 | — | — |
| 2006-02-14 | $59.77 | $93.56 | 445,600 | — | — |
| 2006-02-13 | $59.66 | $93.39 | 389,400 | — | — |
| 2006-02-10 | $59.90 | $93.76 | 385,800 | — | — |
| 2006-02-09 | $59.86 | $93.70 | 678,800 | — | — |
| 2006-02-08 | $59.78 | $93.58 | 654,300 | — | — |
| 2006-02-07 | $59.38 | $92.95 | 793,900 | — | — |
| 2006-02-06 | $59.60 | $93.29 | 542,700 | — | — |
| 2006-02-03 | $60.50 | $94.70 | 277,900 | — | — |
| 2006-02-02 | $60.56 | $94.80 | 577,200 | — | — |
| 2006-02-01 | $60.43 | $94.59 | 589,400 | — | — |
| 2006-01-31 | $60.02 | $93.95 | 651,500 | — | — |
| 2006-01-30 | $59.92 | $93.80 | 636,800 | — | — |
| 2006-01-27 | $60.05 | $94.00 | 379,500 | — | — |
| 2006-01-26 | $60.30 | $94.39 | 482,800 | — | — |
| 2006-01-25 | $60.10 | $94.08 | 1,092,500 | — | — |
| 2006-01-24 | $59.92 | $93.80 | 396,900 | — | — |
| 2006-01-23 | $59.25 | $92.75 | 1,120,200 | — | — |
| 2006-01-20 | $58.77 | $92.00 | 610,400 | — | — |
| 2006-01-19 | $59.21 | $92.68 | 330,900 | — | — |
| 2006-01-18 | $59.01 | $92.37 | 697,100 | — | — |
| 2006-01-17 | $59.08 | $92.48 | 636,800 | — | — |
| 2006-01-13 | $60.21 | $94.25 | 219,700 | — | — |
| 2006-01-12 | $60.23 | $94.28 | 262,100 | — | — |
| 2006-01-11 | $60.19 | $94.22 | 342,400 | — | — |
| 2006-01-10 | $60.03 | $93.97 | 332,000 | — | — |
| 2006-01-09 | $59.97 | $93.87 | 296,000 | — | — |
| 2006-01-06 | $59.86 | $93.70 | 510,600 | — | — |
| 2006-01-05 | $59.20 | $92.67 | 448,200 | — | — |
| 2006-01-04 | $59.83 | $93.65 | 653,600 | — | — |
| 2006-01-03 | $59.56 | $93.23 | 341,400 | — | — |