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
- 1973-05-03 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 | $85.00 | $305.05 | 301,200 | — | — |
| 2006-12-28 | $84.21 | $302.22 | 247,000 | — | — |
| 2006-12-27 | $83.85 | $298.86 | 236,500 | — | — |
| 2006-12-26 | $82.36 | $293.55 | 147,000 | — | — |
| 2006-12-22 | $81.30 | $289.77 | 416,900 | — | — |
| 2006-12-21 | $81.57 | $290.74 | 326,800 | — | — |
| 2006-12-20 | $82.10 | $292.63 | 280,400 | — | — |
| 2006-12-19 | $81.75 | $291.38 | 257,700 | — | — |
| 2006-12-18 | $82.52 | $294.12 | 197,300 | — | — |
| 2006-12-15 | $84.04 | $299.54 | 188,200 | — | — |
| 2006-12-14 | $83.70 | $298.33 | 187,400 | — | — |
| 2006-12-13 | $83.90 | $299.04 | 212,400 | — | — |
| 2006-12-12 | $84.27 | $300.36 | 182,300 | — | — |
| 2006-12-11 | $84.76 | $302.11 | 230,700 | — | — |
| 2006-12-08 | $85.15 | $303.50 | 149,000 | — | — |
| 2006-12-07 | $85.71 | $305.49 | 282,000 | — | — |
| 2006-12-06 | $86.10 | $306.88 | 233,600 | — | — |
| 2006-12-05 | $86.58 | $308.59 | 246,600 | — | — |
| 2006-12-04 | $87.15 | $310.63 | 137,800 | — | — |
| 2006-12-01 | $85.35 | $304.21 | 244,100 | — | — |
| 2006-11-30 | $85.18 | $303.60 | 921,500 | — | — |
| 2006-11-29 | $84.16 | $299.97 | 215,000 | — | — |
| 2006-11-28 | $82.28 | $293.27 | 251,300 | — | — |
| 2006-11-27 | $82.40 | $293.70 | 340,400 | — | — |
| 2006-11-24 | $84.48 | $301.11 | 93,400 | — | — |
| 2006-11-22 | $83.44 | $297.40 | 209,100 | — | — |
| 2006-11-21 | $82.75 | $294.94 | 247,900 | — | — |
| 2006-11-20 | $81.52 | $290.56 | 538,100 | — | — |
| 2006-11-17 | $78.38 | $279.37 | 166,500 | — | — |
| 2006-11-16 | $78.50 | $279.80 | 361,000 | — | — |
| 2006-11-15 | $78.49 | $279.76 | 138,400 | — | — |
| 2006-11-14 | $78.70 | $280.51 | 162,500 | — | — |
| 2006-11-13 | $77.63 | $276.69 | 141,700 | — | — |
| 2006-11-10 | $78.30 | $279.08 | 120,800 | — | — |
| 2006-11-09 | $77.67 | $276.84 | 202,300 | — | — |
| 2006-11-08 | $77.00 | $274.45 | 292,200 | — | — |
| 2006-11-07 | $77.20 | $275.16 | 228,900 | — | — |
| 2006-11-06 | $78.13 | $278.48 | 322,500 | — | — |
| 2006-11-03 | $78.34 | $279.22 | 403,000 | — | — |
| 2006-11-02 | $79.15 | $282.11 | 667,200 | — | — |
| 2006-11-01 | $80.14 | $285.64 | 316,700 | — | — |
| 2006-10-31 | $80.15 | $285.68 | 443,900 | — | — |
| 2006-10-30 | $79.52 | $283.43 | 215,600 | — | — |
| 2006-10-27 | $78.50 | $279.80 | 230,000 | — | — |
| 2006-10-26 | $78.59 | $280.12 | 129,400 | — | — |
| 2006-10-25 | $78.09 | $278.33 | 159,200 | — | — |
| 2006-10-24 | $77.38 | $275.80 | 172,200 | — | — |
| 2006-10-23 | $77.47 | $276.12 | 153,100 | — | — |
| 2006-10-20 | $76.84 | $273.88 | 146,100 | — | — |
| 2006-10-19 | $77.05 | $274.63 | 129,000 | — | — |
| 2006-10-18 | $77.24 | $275.30 | 159,400 | — | — |
| 2006-10-17 | $76.95 | $274.27 | 68,500 | — | — |
| 2006-10-16 | $77.15 | $274.98 | 84,200 | — | — |
| 2006-10-13 | $77.06 | $274.66 | 255,200 | — | — |
| 2006-10-12 | $76.56 | $272.88 | 125,900 | — | — |
| 2006-10-11 | $75.94 | $270.67 | 244,100 | — | — |
| 2006-10-10 | $76.16 | $271.45 | 364,600 | — | — |
| 2006-10-09 | $75.90 | $270.53 | 246,600 | — | — |
| 2006-10-06 | $74.75 | $266.43 | 273,800 | — | — |
| 2006-10-05 | $75.39 | $268.71 | 176,300 | — | — |
| 2006-10-04 | $75.33 | $268.50 | 316,100 | — | — |
| 2006-10-03 | $74.23 | $264.58 | 233,200 | — | — |
| 2006-10-02 | $73.47 | $261.87 | 290,400 | — | — |
| 2006-09-29 | $74.30 | $264.83 | 304,200 | — | — |
| 2006-09-28 | $74.87 | $266.86 | 247,500 | — | — |
| 2006-09-27 | $75.38 | $268.67 | 277,300 | — | — |
| 2006-09-26 | $73.72 | $262.76 | 178,500 | — | — |
| 2006-09-25 | $74.15 | $264.29 | 160,600 | — | — |
| 2006-09-22 | $74.36 | $265.04 | 185,800 | — | — |
| 2006-09-21 | $73.48 | $261.90 | 308,300 | — | — |
| 2006-09-20 | $74.06 | $263.97 | 204,400 | — | — |
| 2006-09-19 | $75.00 | $265.27 | 218,100 | — | — |
| 2006-09-18 | $74.48 | $263.43 | 213,000 | — | — |
| 2006-09-15 | $75.06 | $265.48 | 590,500 | — | — |
| 2006-09-14 | $74.60 | $263.86 | 482,900 | — | — |
| 2006-09-13 | $76.42 | $270.29 | 159,000 | — | — |
| 2006-09-12 | $75.70 | $267.75 | 143,600 | — | — |
| 2006-09-11 | $74.69 | $264.17 | 145,500 | — | — |
| 2006-09-08 | $74.45 | $263.33 | 178,000 | — | — |
| 2006-09-07 | $73.61 | $260.35 | 166,300 | — | — |
| 2006-09-06 | $74.57 | $263.75 | 158,100 | — | — |
| 2006-09-05 | $74.47 | $263.40 | 116,500 | — | — |
| 2006-09-01 | $73.85 | $261.20 | 85,200 | — | — |
| 2006-08-31 | $74.07 | $261.98 | 96,600 | — | — |
| 2006-08-30 | $74.03 | $261.84 | 338,800 | — | — |
| 2006-08-29 | $73.26 | $259.12 | 121,400 | — | — |
| 2006-08-28 | $73.28 | $259.19 | 214,200 | — | — |
| 2006-08-25 | $72.45 | $256.25 | 91,400 | — | — |
| 2006-08-24 | $72.69 | $257.10 | 80,700 | — | — |
| 2006-08-23 | $72.15 | $255.19 | 166,500 | — | — |
| 2006-08-22 | $72.81 | $257.52 | 121,900 | — | — |
| 2006-08-21 | $72.60 | $256.78 | 100,700 | — | — |
| 2006-08-18 | $72.18 | $255.30 | 76,600 | — | — |
| 2006-08-17 | $71.96 | $254.52 | 115,700 | — | — |
| 2006-08-16 | $72.25 | $255.54 | 105,800 | — | — |
| 2006-08-15 | $72.34 | $255.86 | 209,200 | — | — |
| 2006-08-14 | $72.03 | $254.77 | 153,400 | — | — |
| 2006-08-11 | $70.97 | $251.02 | 119,000 | — | — |
| 2006-08-10 | $71.84 | $254.09 | 141,600 | — | — |
| 2006-08-09 | $71.96 | $254.52 | 116,400 | — | — |
| 2006-08-08 | $72.30 | $255.72 | 221,800 | — | — |
| 2006-08-07 | $73.38 | $259.54 | 255,900 | — | — |
| 2006-08-04 | $73.60 | $260.32 | 347,800 | — | — |
| 2006-08-03 | $72.24 | $255.51 | 120,600 | — | — |
| 2006-08-02 | $72.00 | $254.66 | 145,600 | — | — |
| 2006-08-01 | $71.95 | $254.48 | 269,000 | — | — |
| 2006-07-31 | $72.55 | $256.61 | 201,000 | — | — |
| 2006-07-28 | $72.15 | $255.19 | 178,100 | — | — |
| 2006-07-27 | $71.40 | $252.54 | 147,600 | — | — |
| 2006-07-26 | $71.38 | $252.47 | 91,400 | — | — |
| 2006-07-25 | $71.26 | $252.04 | 94,900 | — | — |
| 2006-07-24 | $71.09 | $251.44 | 235,600 | — | — |
| 2006-07-21 | $69.37 | $245.36 | 343,900 | — | — |
| 2006-07-20 | $71.36 | $252.40 | 201,600 | — | — |
| 2006-07-19 | $72.21 | $255.40 | 248,700 | — | — |
| 2006-07-18 | $71.25 | $252.01 | 136,700 | — | — |
| 2006-07-17 | $70.10 | $247.94 | 225,700 | — | — |
| 2006-07-14 | $70.61 | $249.74 | 148,700 | — | — |
| 2006-07-13 | $72.34 | $255.86 | 335,500 | — | — |
| 2006-07-12 | $72.56 | $256.64 | 127,700 | — | — |
| 2006-07-11 | $72.04 | $254.80 | 106,200 | — | — |
| 2006-07-10 | $72.26 | $255.58 | 164,300 | — | — |
| 2006-07-07 | $71.44 | $252.68 | 153,400 | — | — |
| 2006-07-06 | $71.47 | $252.79 | 203,900 | — | — |
| 2006-07-05 | $71.39 | $252.50 | 219,400 | — | — |
| 2006-07-03 | $71.24 | $251.97 | 129,400 | — | — |
| 2006-06-30 | $70.00 | $247.59 | 205,900 | — | — |
| 2006-06-29 | $68.50 | $242.28 | 159,900 | — | — |
| 2006-06-28 | $67.35 | $238.21 | 235,700 | — | — |
| 2006-06-27 | $67.00 | $236.98 | 102,900 | — | — |
| 2006-06-26 | $67.25 | $237.86 | 162,300 | — | — |
| 2006-06-23 | $66.15 | $233.97 | 158,800 | — | — |
| 2006-06-22 | $66.51 | $235.24 | 118,400 | — | — |
| 2006-06-21 | $67.51 | $238.78 | 182,500 | — | — |
| 2006-06-20 | $67.79 | $237.81 | 188,100 | — | — |
| 2006-06-19 | $67.97 | $238.44 | 131,600 | — | — |
| 2006-06-16 | $68.73 | $241.10 | 126,600 | — | — |
| 2006-06-15 | $68.60 | $240.65 | 255,200 | — | — |
| 2006-06-14 | $66.74 | $234.12 | 181,700 | — | — |
| 2006-06-13 | $67.61 | $237.17 | 207,000 | — | — |
| 2006-06-12 | $68.85 | $241.52 | 134,100 | — | — |
| 2006-06-09 | $70.30 | $246.61 | 173,100 | — | — |
| 2006-06-08 | $69.67 | $244.40 | 314,700 | — | — |
| 2006-06-07 | $69.48 | $243.73 | 206,000 | — | — |
| 2006-06-06 | $69.02 | $242.12 | 243,800 | — | — |
| 2006-06-05 | $69.99 | $245.52 | 202,300 | — | — |
| 2006-06-02 | $70.40 | $246.96 | 355,700 | — | — |
| 2006-06-01 | $69.36 | $243.31 | 336,200 | — | — |
| 2006-05-31 | $68.38 | $239.88 | 1,059,200 | — | — |
| 2006-05-30 | $68.23 | $239.35 | 378,400 | — | — |
| 2006-05-26 | $68.15 | $239.07 | 237,200 | — | — |
| 2006-05-25 | $67.53 | $236.89 | 389,800 | — | — |
| 2006-05-24 | $65.13 | $228.48 | 251,800 | — | — |
| 2006-05-23 | $64.72 | $227.04 | 147,300 | — | — |
| 2006-05-22 | $64.82 | $227.39 | 238,300 | — | — |
| 2006-05-19 | $65.58 | $230.05 | 294,400 | — | — |
| 2006-05-18 | $65.70 | $230.47 | 164,500 | — | — |
| 2006-05-17 | $66.65 | $233.81 | 152,200 | — | — |
| 2006-05-16 | $67.78 | $237.77 | 190,600 | — | — |
| 2006-05-15 | $68.52 | $240.37 | 204,400 | — | — |
| 2006-05-12 | $66.90 | $234.68 | 205,600 | — | — |
| 2006-05-11 | $67.64 | $237.28 | 432,600 | — | — |
| 2006-05-10 | $68.80 | $241.35 | 209,100 | — | — |
| 2006-05-09 | $67.88 | $238.12 | 121,500 | — | — |
| 2006-05-08 | $67.90 | $238.19 | 134,700 | — | — |
| 2006-05-05 | $68.00 | $238.54 | 235,000 | — | — |
| 2006-05-04 | $67.37 | $236.33 | 154,800 | — | — |
| 2006-05-03 | $65.88 | $231.11 | 304,900 | — | — |
| 2006-05-02 | $66.30 | $232.58 | 295,200 | — | — |
| 2006-05-01 | $67.32 | $236.16 | 216,000 | — | — |
| 2006-04-28 | $68.23 | $239.35 | 222,300 | — | — |
| 2006-04-27 | $68.55 | $240.47 | 163,500 | — | — |
| 2006-04-26 | $67.70 | $237.49 | 120,300 | — | — |
| 2006-04-25 | $68.05 | $238.72 | 139,200 | — | — |
| 2006-04-24 | $68.68 | $240.93 | 179,400 | — | — |
| 2006-04-21 | $70.20 | $246.26 | 85,000 | — | — |
| 2006-04-20 | $70.25 | $246.44 | 137,600 | — | — |
| 2006-04-19 | $70.25 | $246.44 | 321,500 | — | — |
| 2006-04-18 | $69.57 | $244.05 | 526,500 | — | — |
| 2006-04-17 | $66.46 | $233.14 | 173,700 | — | — |
| 2006-04-13 | $66.95 | $234.86 | 195,900 | — | — |
| 2006-04-12 | $67.69 | $237.46 | 176,100 | — | — |
| 2006-04-11 | $67.70 | $237.49 | 349,100 | — | — |
| 2006-04-10 | $68.55 | $240.47 | 370,300 | — | — |
| 2006-04-07 | $69.81 | $244.89 | 257,200 | — | — |
| 2006-04-06 | $71.17 | $249.66 | 266,900 | — | — |
| 2006-04-05 | $71.91 | $252.26 | 178,400 | — | — |
| 2006-04-04 | $71.70 | $251.52 | 430,500 | — | — |
| 2006-04-03 | $72.43 | $254.08 | 477,400 | — | — |
| 2006-03-31 | $75.20 | $263.80 | 209,700 | — | — |
| 2006-03-30 | $75.15 | $263.63 | 511,200 | — | — |
| 2006-03-29 | $75.38 | $264.43 | 194,800 | — | — |
| 2006-03-28 | $73.02 | $256.15 | 217,500 | — | — |
| 2006-03-27 | $71.58 | $251.10 | 214,200 | — | — |
| 2006-03-24 | $72.25 | $253.45 | 181,200 | — | — |
| 2006-03-23 | $72.60 | $254.68 | 98,800 | — | — |
| 2006-03-22 | $72.43 | $254.08 | 166,300 | — | — |
| 2006-03-21 | $72.00 | $252.57 | 163,800 | — | — |
| 2006-03-20 | $72.40 | $253.98 | 308,700 | — | — |
| 2006-03-17 | $73.49 | $257.80 | 218,300 | — | — |
| 2006-03-16 | $72.63 | $254.79 | 196,600 | — | — |
| 2006-03-15 | $71.90 | $252.22 | 286,600 | — | — |
| 2006-03-14 | $70.90 | $248.72 | 155,200 | — | — |
| 2006-03-13 | $70.66 | $247.87 | 183,700 | — | — |
| 2006-03-10 | $71.75 | $251.70 | 198,900 | — | — |
| 2006-03-09 | $72.01 | $249.96 | 191,000 | — | — |
| 2006-03-08 | $71.00 | $246.46 | 127,900 | — | — |
| 2006-03-07 | $70.80 | $245.76 | 161,000 | — | — |
| 2006-03-06 | $71.50 | $248.19 | 273,200 | — | — |
| 2006-03-03 | $69.71 | $241.98 | 219,100 | — | — |
| 2006-03-02 | $69.60 | $241.60 | 124,600 | — | — |
| 2006-03-01 | $69.92 | $242.71 | 171,500 | — | — |
| 2006-02-28 | $69.69 | $241.91 | 150,800 | — | — |
| 2006-02-27 | $69.89 | $242.60 | 328,200 | — | — |
| 2006-02-24 | $69.30 | $240.55 | 190,500 | — | — |
| 2006-02-23 | $70.17 | $243.57 | 158,200 | — | — |
| 2006-02-22 | $70.00 | $242.98 | 319,900 | — | — |
| 2006-02-21 | $68.87 | $239.06 | 268,600 | — | — |
| 2006-02-17 | $68.80 | $238.82 | 411,900 | — | — |
| 2006-02-16 | $67.66 | $234.86 | 106,900 | — | — |
| 2006-02-15 | $66.65 | $231.36 | 159,100 | — | — |
| 2006-02-14 | $66.25 | $229.97 | 126,300 | — | — |
| 2006-02-13 | $65.61 | $227.75 | 87,200 | — | — |
| 2006-02-10 | $65.45 | $227.19 | 97,100 | — | — |
| 2006-02-09 | $65.54 | $227.50 | 404,300 | — | — |
| 2006-02-08 | $65.03 | $225.73 | 94,500 | — | — |
| 2006-02-07 | $65.50 | $227.36 | 128,800 | — | — |
| 2006-02-06 | $66.52 | $230.90 | 132,600 | — | — |
| 2006-02-03 | $66.08 | $229.38 | 208,800 | — | — |
| 2006-02-02 | $67.18 | $233.20 | 153,100 | — | — |
| 2006-02-01 | $67.10 | $232.92 | 152,200 | — | — |
| 2006-01-31 | $66.82 | $231.95 | 170,800 | — | — |
| 2006-01-30 | $66.53 | $230.94 | 167,700 | — | — |
| 2006-01-27 | $66.80 | $231.88 | 373,800 | — | — |
| 2006-01-26 | $66.76 | $231.74 | 167,000 | — | — |
| 2006-01-25 | $66.80 | $231.88 | 149,000 | — | — |
| 2006-01-24 | $67.24 | $233.40 | 138,300 | — | — |
| 2006-01-23 | $66.44 | $230.63 | 74,900 | — | — |
| 2006-01-20 | $65.99 | $229.06 | 166,800 | — | — |
| 2006-01-19 | $66.80 | $231.88 | 105,900 | — | — |
| 2006-01-18 | $64.98 | $225.56 | 150,400 | — | — |
| 2006-01-17 | $65.03 | $225.73 | 136,600 | — | — |
| 2006-01-13 | $64.45 | $223.72 | 207,700 | — | — |
| 2006-01-12 | $65.89 | $228.72 | 216,100 | — | — |
| 2006-01-11 | $65.65 | $227.88 | 203,500 | — | — |
| 2006-01-10 | $65.16 | $226.18 | 447,400 | — | — |
| 2006-01-09 | $64.44 | $223.68 | 196,600 | — | — |
| 2006-01-06 | $64.25 | $223.02 | 399,600 | — | — |
| 2006-01-05 | $63.40 | $220.07 | 291,800 | — | — |
| 2006-01-04 | $62.51 | $216.99 | 392,500 | — | — |
| 2006-01-03 | $61.63 | $213.93 | 481,700 | — | — |