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
- 1995-10-03 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 | $98.11 | $104.40 | 120,400 | — | — |
| 2006-12-28 | $98.86 | $105.19 | 354,500 | — | — |
| 2006-12-27 | $98.91 | $105.25 | 178,700 | — | — |
| 2006-12-26 | $98.69 | $105.01 | 133,700 | — | — |
| 2006-12-22 | $99.17 | $105.52 | 185,600 | — | — |
| 2006-12-21 | $99.14 | $105.49 | 336,400 | — | — |
| 2006-12-20 | $99.01 | $105.35 | 399,900 | — | — |
| 2006-12-19 | $98.92 | $105.26 | 424,900 | — | — |
| 2006-12-18 | $97.95 | $104.23 | 269,600 | — | — |
| 2006-12-15 | $97.94 | $104.21 | 826,400 | — | — |
| 2006-12-14 | $98.86 | $105.19 | 350,000 | — | — |
| 2006-12-13 | $98.71 | $105.03 | 465,300 | — | — |
| 2006-12-12 | $99.95 | $106.35 | 332,500 | — | — |
| 2006-12-11 | $99.86 | $106.26 | 228,200 | — | — |
| 2006-12-08 | $99.61 | $105.99 | 145,200 | — | — |
| 2006-12-07 | $99.35 | $105.71 | 308,500 | — | — |
| 2006-12-06 | $99.42 | $105.79 | 267,800 | — | — |
| 2006-12-05 | $99.76 | $106.15 | 549,600 | — | — |
| 2006-12-04 | $99.28 | $105.64 | 274,100 | — | — |
| 2006-12-01 | $98.45 | $104.76 | 410,800 | — | — |
| 2006-11-30 | $98.41 | $104.71 | 402,500 | — | — |
| 2006-11-29 | $99.01 | $105.35 | 619,000 | — | — |
| 2006-11-28 | $97.91 | $104.18 | 339,600 | — | — |
| 2006-11-27 | $98.08 | $104.36 | 421,100 | — | — |
| 2006-11-24 | $100.16 | $106.58 | 84,000 | — | — |
| 2006-11-22 | $100.10 | $106.51 | 284,000 | — | — |
| 2006-11-21 | $100.21 | $106.37 | 514,500 | — | — |
| 2006-11-20 | $101.11 | $107.33 | 401,000 | — | — |
| 2006-11-17 | $101.55 | $107.80 | 321,300 | — | — |
| 2006-11-16 | $102.51 | $108.82 | 389,800 | — | — |
| 2006-11-15 | $101.41 | $107.65 | 249,700 | — | — |
| 2006-11-14 | $102.36 | $108.66 | 376,300 | — | — |
| 2006-11-13 | $102.06 | $108.34 | 426,800 | — | — |
| 2006-11-10 | $101.45 | $107.69 | 462,100 | — | — |
| 2006-11-09 | $101.00 | $107.21 | 471,800 | — | — |
| 2006-11-08 | $100.93 | $107.14 | 285,900 | — | — |
| 2006-11-07 | $100.98 | $107.19 | 223,100 | — | — |
| 2006-11-06 | $100.40 | $106.58 | 501,900 | — | — |
| 2006-11-03 | $99.30 | $105.41 | 323,300 | — | — |
| 2006-11-02 | $99.22 | $105.32 | 419,700 | — | — |
| 2006-11-01 | $98.56 | $104.62 | 323,600 | — | — |
| 2006-10-31 | $99.18 | $105.28 | 445,200 | — | — |
| 2006-10-30 | $99.40 | $105.51 | 438,000 | — | — |
| 2006-10-27 | $99.31 | $105.42 | 412,800 | — | — |
| 2006-10-26 | $101.42 | $107.66 | 588,600 | — | — |
| 2006-10-25 | $100.33 | $106.50 | 509,600 | — | — |
| 2006-10-24 | $101.20 | $107.43 | 674,000 | — | — |
| 2006-10-23 | $100.51 | $106.69 | 628,000 | — | — |
| 2006-10-20 | $100.03 | $106.18 | 592,200 | — | — |
| 2006-10-19 | $99.58 | $105.71 | 266,300 | — | — |
| 2006-10-18 | $100.67 | $106.86 | 247,100 | — | — |
| 2006-10-17 | $100.33 | $106.50 | 270,100 | — | — |
| 2006-10-16 | $100.35 | $106.52 | 268,700 | — | — |
| 2006-10-13 | $100.46 | $106.64 | 416,600 | — | — |
| 2006-10-12 | $98.85 | $104.93 | 218,200 | — | — |
| 2006-10-11 | $98.75 | $104.82 | 469,000 | — | — |
| 2006-10-10 | $99.31 | $105.42 | 280,300 | — | — |
| 2006-10-09 | $99.49 | $105.61 | 89,800 | — | — |
| 2006-10-06 | $98.87 | $104.95 | 286,500 | — | — |
| 2006-10-05 | $99.26 | $105.37 | 327,300 | — | — |
| 2006-10-04 | $99.63 | $105.76 | 401,200 | — | — |
| 2006-10-03 | $99.77 | $105.91 | 586,000 | — | — |
| 2006-10-02 | $96.92 | $102.88 | 310,400 | — | — |
| 2006-09-29 | $97.53 | $103.53 | 228,800 | — | — |
| 2006-09-28 | $98.63 | $104.70 | 321,100 | — | — |
| 2006-09-27 | $97.94 | $103.96 | 287,800 | — | — |
| 2006-09-26 | $98.94 | $105.03 | 334,900 | — | — |
| 2006-09-25 | $97.78 | $103.80 | 530,600 | — | — |
| 2006-09-22 | $96.97 | $102.94 | 184,300 | — | — |
| 2006-09-21 | $97.43 | $103.42 | 182,400 | — | — |
| 2006-09-20 | $98.10 | $104.13 | 383,600 | — | — |
| 2006-09-19 | $97.27 | $103.25 | 240,800 | — | — |
| 2006-09-18 | $98.30 | $104.35 | 285,600 | — | — |
| 2006-09-15 | $98.80 | $104.88 | 370,600 | — | — |
| 2006-09-14 | $98.88 | $104.96 | 293,400 | — | — |
| 2006-09-13 | $99.63 | $105.76 | 558,000 | — | — |
| 2006-09-12 | $98.72 | $104.79 | 679,600 | — | — |
| 2006-09-11 | $97.03 | $103.00 | 809,600 | — | — |
| 2006-09-08 | $94.77 | $100.60 | 184,100 | — | — |
| 2006-09-07 | $93.31 | $99.05 | 214,900 | — | — |
| 2006-09-06 | $93.11 | $98.84 | 214,700 | — | — |
| 2006-09-05 | $94.00 | $99.78 | 242,300 | — | — |
| 2006-09-01 | $94.53 | $100.35 | 260,600 | — | — |
| 2006-08-31 | $93.98 | $99.76 | 474,100 | — | — |
| 2006-08-30 | $92.71 | $98.41 | 359,400 | — | — |
| 2006-08-29 | $92.45 | $98.14 | 401,000 | — | — |
| 2006-08-28 | $91.37 | $96.99 | 245,900 | — | — |
| 2006-08-25 | $90.07 | $95.61 | 1,320,300 | — | — |
| 2006-08-24 | $91.75 | $97.39 | 443,200 | — | — |
| 2006-08-23 | $92.88 | $98.47 | 483,100 | — | — |
| 2006-08-22 | $93.77 | $99.41 | 223,200 | — | — |
| 2006-08-21 | $94.85 | $100.55 | 193,200 | — | — |
| 2006-08-18 | $95.01 | $100.72 | 546,200 | — | — |
| 2006-08-17 | $95.76 | $101.52 | 505,800 | — | — |
| 2006-08-16 | $94.29 | $99.96 | 407,500 | — | — |
| 2006-08-15 | $93.63 | $99.26 | 395,100 | — | — |
| 2006-08-14 | $93.11 | $98.71 | 357,600 | — | — |
| 2006-08-11 | $91.75 | $97.27 | 253,900 | — | — |
| 2006-08-10 | $91.64 | $97.15 | 375,700 | — | — |
| 2006-08-09 | $91.75 | $97.27 | 339,200 | — | — |
| 2006-08-08 | $91.84 | $97.36 | 276,800 | — | — |
| 2006-08-07 | $91.85 | $97.37 | 233,800 | — | — |
| 2006-08-04 | $92.56 | $98.13 | 311,000 | — | — |
| 2006-08-03 | $91.93 | $97.46 | 327,600 | — | — |
| 2006-08-02 | $92.02 | $97.55 | 552,000 | — | — |
| 2006-08-01 | $93.14 | $98.74 | 570,200 | — | — |
| 2006-07-31 | $94.61 | $100.30 | 418,200 | — | — |
| 2006-07-28 | $95.25 | $100.98 | 276,800 | — | — |
| 2006-07-27 | $93.88 | $99.53 | 695,000 | — | — |
| 2006-07-26 | $95.14 | $100.86 | 1,163,000 | — | — |
| 2006-07-25 | $92.91 | $98.50 | 1,512,400 | — | — |
| 2006-07-24 | $91.13 | $96.61 | 447,400 | — | — |
| 2006-07-21 | $89.25 | $94.62 | 468,200 | — | — |
| 2006-07-20 | $89.36 | $94.73 | 544,700 | — | — |
| 2006-07-19 | $88.05 | $93.35 | 289,300 | — | — |
| 2006-07-18 | $87.23 | $92.48 | 400,500 | — | — |
| 2006-07-17 | $88.15 | $93.45 | 225,200 | — | — |
| 2006-07-14 | $89.16 | $94.52 | 229,900 | — | — |
| 2006-07-13 | $89.51 | $94.89 | 198,400 | — | — |
| 2006-07-12 | $90.23 | $95.66 | 281,600 | — | — |
| 2006-07-11 | $89.90 | $95.31 | 252,200 | — | — |
| 2006-07-10 | $89.93 | $95.34 | 398,800 | — | — |
| 2006-07-07 | $88.39 | $93.71 | 239,400 | — | — |
| 2006-07-06 | $88.34 | $93.65 | 394,200 | — | — |
| 2006-07-05 | $86.87 | $92.09 | 408,600 | — | — |
| 2006-07-03 | $87.75 | $93.03 | 205,800 | — | — |
| 2006-06-30 | $86.57 | $91.78 | 367,600 | — | — |
| 2006-06-29 | $87.10 | $92.34 | 219,400 | — | — |
| 2006-06-28 | $86.16 | $91.34 | 333,200 | — | — |
| 2006-06-27 | $86.75 | $91.97 | 206,500 | — | — |
| 2006-06-26 | $87.22 | $92.47 | 302,700 | — | — |
| 2006-06-23 | $85.87 | $91.03 | 232,800 | — | — |
| 2006-06-22 | $86.35 | $91.54 | 233,500 | — | — |
| 2006-06-21 | $87.56 | $92.83 | 202,000 | — | — |
| 2006-06-20 | $86.77 | $91.99 | 250,600 | — | — |
| 2006-06-19 | $87.01 | $92.24 | 308,400 | — | — |
| 2006-06-16 | $87.43 | $92.69 | 295,900 | — | — |
| 2006-06-15 | $87.35 | $92.60 | 708,200 | — | — |
| 2006-06-14 | $86.33 | $91.52 | 614,700 | — | — |
| 2006-06-13 | $87.76 | $93.04 | 285,800 | — | — |
| 2006-06-12 | $88.86 | $94.20 | 373,300 | — | — |
| 2006-06-09 | $89.81 | $95.21 | 480,800 | — | — |
| 2006-06-08 | $90.60 | $96.05 | 332,900 | — | — |
| 2006-06-07 | $89.57 | $94.96 | 324,100 | — | — |
| 2006-06-06 | $89.51 | $94.89 | 219,600 | — | — |
| 2006-06-05 | $88.68 | $94.01 | 167,000 | — | — |
| 2006-06-02 | $90.64 | $96.09 | 187,600 | — | — |
| 2006-06-01 | $90.83 | $96.29 | 333,100 | — | — |
| 2006-05-31 | $89.35 | $94.72 | 227,100 | — | — |
| 2006-05-30 | $87.95 | $93.24 | 225,800 | — | — |
| 2006-05-26 | $89.33 | $94.70 | 178,600 | — | — |
| 2006-05-25 | $89.27 | $94.64 | 239,600 | — | — |
| 2006-05-24 | $89.21 | $94.58 | 658,200 | — | — |
| 2006-05-23 | $90.81 | $96.14 | 301,600 | — | — |
| 2006-05-22 | $91.00 | $96.35 | 591,600 | — | — |
| 2006-05-19 | $91.04 | $96.39 | 355,500 | — | — |
| 2006-05-18 | $91.10 | $96.45 | 353,700 | — | — |
| 2006-05-17 | $91.41 | $96.78 | 390,700 | — | — |
| 2006-05-16 | $91.96 | $97.36 | 691,800 | — | — |
| 2006-05-15 | $92.15 | $97.56 | 274,400 | — | — |
| 2006-05-12 | $91.85 | $97.25 | 359,500 | — | — |
| 2006-05-11 | $92.15 | $97.56 | 308,700 | — | — |
| 2006-05-10 | $93.30 | $98.78 | 519,100 | — | — |
| 2006-05-09 | $92.80 | $98.25 | 419,400 | — | — |
| 2006-05-08 | $92.68 | $98.12 | 452,500 | — | — |
| 2006-05-05 | $92.01 | $97.42 | 505,300 | — | — |
| 2006-05-04 | $90.79 | $96.12 | 409,500 | — | — |
| 2006-05-03 | $89.25 | $94.49 | 656,700 | — | — |
| 2006-05-02 | $90.75 | $96.08 | 428,800 | — | — |
| 2006-05-01 | $90.30 | $95.60 | 612,400 | — | — |
| 2006-04-28 | $91.00 | $96.35 | 718,100 | — | — |
| 2006-04-27 | $89.08 | $94.31 | 502,000 | — | — |
| 2006-04-26 | $90.02 | $95.31 | 1,211,600 | — | — |
| 2006-04-25 | $90.00 | $95.29 | 2,125,300 | — | — |
| 2006-04-24 | $93.89 | $99.41 | 641,400 | — | — |
| 2006-04-21 | $92.89 | $98.35 | 312,800 | — | — |
| 2006-04-20 | $93.27 | $98.75 | 390,200 | — | — |
| 2006-04-19 | $93.26 | $98.74 | 749,000 | — | — |
| 2006-04-18 | $91.76 | $97.15 | 1,006,700 | — | — |
| 2006-04-17 | $91.02 | $96.37 | 107,900 | — | — |
| 2006-04-13 | $91.20 | $96.56 | 359,600 | — | — |
| 2006-04-12 | $91.22 | $96.58 | 344,900 | — | — |
| 2006-04-11 | $91.73 | $97.12 | 302,500 | — | — |
| 2006-04-10 | $92.76 | $98.21 | 258,900 | — | — |
| 2006-04-07 | $93.14 | $98.61 | 262,200 | — | — |
| 2006-04-06 | $93.70 | $99.20 | 182,600 | — | — |
| 2006-04-05 | $94.06 | $99.59 | 226,200 | — | — |
| 2006-04-04 | $93.77 | $99.28 | 347,900 | — | — |
| 2006-04-03 | $93.80 | $99.31 | 467,400 | — | — |
| 2006-03-31 | $93.37 | $98.85 | 456,600 | — | — |
| 2006-03-30 | $92.44 | $97.87 | 285,100 | — | — |
| 2006-03-29 | $92.64 | $98.08 | 484,700 | — | — |
| 2006-03-28 | $91.55 | $96.93 | 541,400 | — | — |
| 2006-03-27 | $91.51 | $96.89 | 1,030,500 | — | — |
| 2006-03-24 | $92.21 | $97.63 | 448,700 | — | — |
| 2006-03-23 | $92.84 | $98.29 | 696,300 | — | — |
| 2006-03-22 | $95.00 | $100.58 | 401,200 | — | — |
| 2006-03-21 | $95.21 | $100.80 | 382,100 | — | — |
| 2006-03-20 | $95.87 | $101.50 | 226,000 | — | — |
| 2006-03-17 | $96.04 | $101.68 | 565,000 | — | — |
| 2006-03-16 | $96.33 | $101.99 | 295,300 | — | — |
| 2006-03-15 | $96.28 | $101.94 | 468,600 | — | — |
| 2006-03-14 | $96.61 | $102.29 | 294,000 | — | — |
| 2006-03-13 | $96.36 | $102.02 | 199,700 | — | — |
| 2006-03-10 | $96.45 | $102.12 | 246,700 | — | — |
| 2006-03-09 | $96.66 | $102.34 | 268,900 | — | — |
| 2006-03-08 | $96.55 | $102.22 | 312,600 | — | — |
| 2006-03-07 | $96.87 | $102.56 | 315,600 | — | — |
| 2006-03-06 | $96.80 | $102.49 | 498,700 | — | — |
| 2006-03-03 | $97.72 | $103.46 | 566,700 | — | — |
| 2006-03-02 | $99.47 | $105.31 | 450,900 | — | — |
| 2006-03-01 | $98.28 | $103.93 | 551,400 | — | — |
| 2006-02-28 | $99.04 | $104.73 | 285,800 | — | — |
| 2006-02-27 | $100.00 | $105.75 | 220,100 | — | — |
| 2006-02-24 | $100.18 | $105.94 | 351,500 | — | — |
| 2006-02-23 | $99.44 | $105.15 | 221,600 | — | — |
| 2006-02-22 | $100.75 | $106.54 | 246,200 | — | — |
| 2006-02-21 | $99.18 | $104.88 | 369,600 | — | — |
| 2006-02-17 | $99.37 | $105.08 | 221,400 | — | — |
| 2006-02-16 | $100.54 | $106.32 | 207,700 | — | — |
| 2006-02-15 | $100.29 | $106.05 | 441,800 | — | — |
| 2006-02-14 | $99.50 | $105.22 | 490,700 | — | — |
| 2006-02-13 | $97.33 | $102.92 | 167,300 | — | — |
| 2006-02-10 | $97.42 | $103.02 | 235,500 | — | — |
| 2006-02-09 | $97.46 | $103.06 | 447,800 | — | — |
| 2006-02-08 | $97.53 | $103.13 | 570,300 | — | — |
| 2006-02-07 | $97.60 | $103.21 | 693,500 | — | — |
| 2006-02-06 | $97.45 | $103.05 | 201,700 | — | — |
| 2006-02-03 | $97.64 | $103.25 | 431,700 | — | — |
| 2006-02-02 | $98.26 | $103.91 | 564,300 | — | — |
| 2006-02-01 | $98.40 | $104.05 | 753,300 | — | — |
| 2006-01-31 | $96.65 | $102.20 | 1,562,400 | — | — |
| 2006-01-30 | $100.02 | $105.77 | 800,100 | — | — |
| 2006-01-27 | $98.74 | $104.41 | 727,000 | — | — |
| 2006-01-26 | $97.25 | $102.84 | 625,100 | — | — |
| 2006-01-25 | $95.87 | $101.38 | 728,200 | — | — |
| 2006-01-24 | $95.80 | $101.30 | 511,200 | — | — |
| 2006-01-23 | $95.03 | $100.49 | 328,400 | — | — |
| 2006-01-20 | $95.42 | $100.90 | 493,100 | — | — |
| 2006-01-19 | $97.44 | $103.04 | 423,200 | — | — |
| 2006-01-18 | $98.42 | $104.07 | 389,900 | — | — |
| 2006-01-17 | $99.26 | $104.96 | 344,800 | — | — |
| 2006-01-13 | $99.45 | $105.16 | 589,400 | — | — |
| 2006-01-12 | $101.66 | $107.50 | 194,500 | — | — |
| 2006-01-11 | $103.03 | $108.95 | 293,800 | — | — |
| 2006-01-10 | $102.24 | $108.11 | 361,500 | — | — |
| 2006-01-09 | $102.04 | $107.90 | 376,500 | — | — |
| 2006-01-06 | $102.29 | $108.17 | 288,000 | — | — |
| 2006-01-05 | $100.64 | $106.42 | 272,400 | — | — |
| 2006-01-04 | $101.05 | $106.86 | 467,400 | — | — |
| 2006-01-03 | $100.81 | $106.60 | 727,900 | — | — |