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
- 1987-07-23 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 | $83.37 | $199.95 | 23,137 | — | — |
| 2006-12-28 | $84.38 | $202.37 | 20,669 | — | — |
| 2006-12-27 | $82.76 | $198.48 | 27,662 | — | — |
| 2006-12-26 | $78.92 | $189.27 | 11,209 | — | — |
| 2006-12-22 | $79.49 | $190.64 | 12,545 | — | — |
| 2006-12-21 | $80.60 | $193.30 | 19,229 | — | — |
| 2006-12-20 | $81.44 | $195.33 | 23,754 | — | — |
| 2006-12-19 | $79.09 | $189.69 | 17,481 | — | — |
| 2006-12-18 | $77.31 | $185.42 | 25,708 | — | — |
| 2006-12-15 | $74.73 | $179.24 | 24,268 | — | — |
| 2006-12-14 | $71.23 | $170.84 | 41,955 | — | — |
| 2006-12-13 | $74.83 | $179.47 | 22,109 | — | — |
| 2006-12-12 | $76.92 | $184.49 | 16,556 | — | — |
| 2006-12-11 | $77.80 | $186.59 | 17,276 | — | — |
| 2006-12-08 | $77.21 | $185.19 | 33,009 | — | — |
| 2006-12-07 | $76.10 | $182.50 | 64,784 | — | — |
| 2006-12-06 | $75.46 | $180.99 | 120,724 | — | — |
| 2006-12-05 | $79.63 | $190.97 | 12,957 | — | — |
| 2006-12-04 | $80.03 | $191.95 | 38,870 | — | — |
| 2006-12-01 | $78.19 | $187.52 | 61,802 | — | — |
| 2006-11-30 | $78.14 | $187.40 | 31,158 | — | — |
| 2006-11-29 | $77.12 | $184.95 | 42,778 | — | — |
| 2006-11-28 | $74.59 | $178.89 | 38,870 | — | — |
| 2006-11-27 | $71.72 | $172.01 | 29,307 | — | — |
| 2006-11-24 | $69.91 | $167.67 | 4,319 | — | — |
| 2006-11-22 | $69.21 | $165.99 | 16,145 | — | — |
| 2006-11-21 | $68.11 | $163.12 | 42,367 | — | — |
| 2006-11-20 | $67.78 | $162.33 | 27,867 | — | — |
| 2006-11-17 | $67.69 | $162.12 | 15,528 | — | — |
| 2006-11-16 | $66.57 | $159.44 | 38,767 | — | — |
| 2006-11-15 | $65.45 | $156.74 | 28,176 | — | — |
| 2006-11-14 | $64.67 | $154.88 | 41,852 | — | — |
| 2006-11-13 | $62.24 | $149.05 | 42,058 | — | — |
| 2006-11-10 | $59.91 | $143.49 | 12,340 | — | — |
| 2006-11-09 | $59.81 | $143.23 | 26,942 | — | — |
| 2006-11-08 | $59.81 | $143.23 | 27,147 | — | — |
| 2006-11-07 | $59.31 | $142.04 | 18,201 | — | — |
| 2006-11-06 | $60.27 | $144.35 | 8,432 | — | — |
| 2006-11-03 | $60.58 | $145.10 | 3,908 | — | — |
| 2006-11-02 | $61.37 | $146.98 | 9,769 | — | — |
| 2006-11-01 | $61.46 | $147.19 | 13,574 | — | — |
| 2006-10-31 | $60.88 | $145.79 | 14,294 | — | — |
| 2006-10-30 | $61.22 | $146.61 | 7,815 | — | — |
| 2006-10-27 | $59.81 | $143.23 | 5,039 | — | — |
| 2006-10-26 | $60.05 | $143.81 | 4,010 | — | — |
| 2006-10-25 | $60.06 | $143.84 | 4,113 | — | — |
| 2006-10-24 | $60.78 | $145.56 | 14,705 | — | — |
| 2006-10-23 | $60.85 | $145.72 | 22,417 | — | — |
| 2006-10-20 | $60.78 | $145.56 | 11,517 | — | — |
| 2006-10-19 | $61.34 | $146.91 | 19,949 | — | — |
| 2006-10-18 | $61.36 | $146.96 | 22,829 | — | — |
| 2006-10-17 | $60.75 | $145.49 | 22,829 | — | — |
| 2006-10-16 | $59.95 | $143.58 | 29,513 | — | — |
| 2006-10-13 | $58.35 | $139.74 | 26,119 | — | — |
| 2006-10-12 | $57.38 | $137.41 | 8,432 | — | — |
| 2006-10-11 | $57.86 | $138.57 | 14,396 | — | — |
| 2006-10-10 | $57.88 | $138.62 | 20,875 | — | — |
| 2006-10-09 | $57.57 | $137.88 | 70,542 | — | — |
| 2006-10-06 | $59.47 | $142.42 | 38,767 | — | — |
| 2006-10-05 | $57.47 | $137.64 | 28,484 | — | — |
| 2006-10-04 | $55.43 | $132.75 | 26,531 | — | — |
| 2006-10-03 | $53.67 | $128.54 | 11,723 | — | — |
| 2006-10-02 | $52.90 | $126.70 | 18,510 | — | — |
| 2006-09-29 | $51.44 | $123.20 | 17,173 | — | — |
| 2006-09-28 | $49.67 | $118.96 | 30,849 | — | — |
| 2006-09-27 | $47.48 | $113.70 | 10,180 | — | — |
| 2006-09-26 | $48.40 | $115.91 | 1,542 | — | — |
| 2006-09-25 | $48.61 | $116.43 | 2,674 | — | — |
| 2006-09-22 | $48.79 | $116.85 | 17,276 | — | — |
| 2006-09-21 | $49.42 | $118.36 | 9,358 | — | — |
| 2006-09-20 | $50.32 | $120.50 | 22,726 | — | — |
| 2006-09-19 | $50.57 | $121.11 | 15,630 | — | — |
| 2006-09-18 | $50.08 | $119.94 | 11,928 | — | — |
| 2006-09-15 | $51.07 | $122.32 | 10,797 | — | — |
| 2006-09-14 | $52.03 | $124.60 | 9,563 | — | — |
| 2006-09-13 | $52.03 | $124.60 | 35,374 | — | — |
| 2006-09-12 | $49.84 | $119.36 | 17,276 | — | — |
| 2006-09-11 | $48.33 | $115.75 | 23,651 | — | — |
| 2006-09-08 | $47.94 | $114.82 | 19,435 | — | — |
| 2006-09-07 | $47.64 | $114.10 | 11,003 | — | — |
| 2006-09-06 | $47.87 | $114.66 | 14,396 | — | — |
| 2006-09-05 | $46.92 | $112.37 | 12,031 | — | — |
| 2006-09-01 | $47.78 | $114.42 | 9,975 | — | — |
| 2006-08-31 | $46.97 | $112.49 | 28,587 | — | — |
| 2006-08-30 | $46.81 | $112.12 | 18,818 | — | — |
| 2006-08-29 | $45.95 | $110.04 | 3,291 | — | — |
| 2006-08-28 | $46.03 | $110.23 | 13,882 | — | — |
| 2006-08-25 | $44.88 | $107.48 | 12,957 | — | — |
| 2006-08-24 | $45.36 | $108.62 | 10,077 | — | — |
| 2006-08-23 | $45.44 | $108.83 | 8,227 | — | — |
| 2006-08-22 | $46.03 | $110.23 | 5,964 | — | — |
| 2006-08-21 | $46.24 | $110.74 | 19,846 | — | — |
| 2006-08-18 | $45.09 | $108.00 | 24,885 | — | — |
| 2006-08-17 | $45.57 | $109.14 | 33,317 | — | — |
| 2006-08-16 | $44.83 | $107.13 | 22,314 | — | — |
| 2006-08-15 | $43.76 | $104.58 | 19,846 | — | — |
| 2006-08-14 | $44.49 | $106.32 | 11,723 | — | — |
| 2006-08-11 | $44.25 | $105.74 | 32,495 | — | — |
| 2006-08-10 | $46.08 | $110.11 | 39,899 | — | — |
| 2006-08-09 | $44.99 | $107.51 | 61,390 | — | — |
| 2006-08-08 | $43.76 | $104.58 | 27,867 | — | — |
| 2006-08-07 | $43.56 | $104.09 | 3,599 | — | — |
| 2006-08-04 | $44.25 | $105.74 | 16,762 | — | — |
| 2006-08-03 | $43.76 | $104.58 | 23,754 | — | — |
| 2006-08-02 | $43.73 | $104.51 | 14,396 | — | — |
| 2006-08-01 | $43.18 | $103.18 | 12,237 | — | — |
| 2006-07-31 | $43.52 | $104.00 | 13,265 | — | — |
| 2006-07-28 | $42.89 | $102.49 | 15,425 | — | — |
| 2006-07-27 | $41.86 | $100.05 | 17,481 | — | — |
| 2006-07-26 | $42.55 | $101.67 | 13,265 | — | — |
| 2006-07-25 | $42.06 | $100.51 | 15,836 | — | — |
| 2006-07-24 | $41.86 | $100.05 | 12,237 | — | — |
| 2006-07-21 | $42.11 | $100.63 | 5,759 | — | — |
| 2006-07-20 | $41.96 | $100.28 | 9,975 | — | — |
| 2006-07-19 | $42.06 | $100.51 | 4,936 | — | — |
| 2006-07-18 | $41.82 | $99.93 | 15,219 | — | — |
| 2006-07-17 | $41.43 | $99.00 | 15,219 | — | — |
| 2006-07-14 | $40.84 | $97.61 | 18,304 | — | — |
| 2006-07-13 | $40.79 | $97.49 | 11,414 | — | — |
| 2006-07-12 | $40.37 | $96.47 | 22,931 | — | — |
| 2006-07-11 | $39.63 | $94.70 | 1,954 | — | — |
| 2006-07-10 | $40.41 | $96.56 | 3,702 | — | — |
| 2006-07-07 | $40.84 | $97.61 | 10,900 | — | — |
| 2006-07-06 | $41.72 | $99.70 | 14,705 | — | — |
| 2006-07-05 | $42.06 | $100.51 | 13,162 | — | — |
| 2006-07-03 | $41.57 | $99.35 | 26,531 | — | — |
| 2006-06-30 | $39.68 | $94.82 | 10,077 | — | — |
| 2006-06-29 | $39.23 | $93.75 | 16,350 | — | — |
| 2006-06-28 | $39.85 | $95.23 | 15,116 | — | — |
| 2006-06-27 | $38.90 | $92.96 | 24,063 | — | — |
| 2006-06-26 | $38.66 | $92.38 | 7,404 | — | — |
| 2006-06-23 | $38.17 | $91.21 | 10,489 | — | — |
| 2006-06-22 | $37.44 | $89.47 | 4,010 | — | — |
| 2006-06-21 | $37.70 | $90.10 | 14,191 | — | — |
| 2006-06-20 | $37.21 | $88.91 | 2,571 | — | — |
| 2006-06-19 | $38.16 | $91.19 | 29,101 | — | — |
| 2006-06-16 | $37.59 | $89.82 | 6,993 | — | — |
| 2006-06-15 | $36.95 | $88.31 | 26,119 | — | — |
| 2006-06-14 | $35.49 | $84.80 | 12,545 | — | — |
| 2006-06-13 | $35.01 | $83.66 | 32,392 | — | — |
| 2006-06-12 | $35.98 | $85.99 | 38,973 | — | — |
| 2006-06-09 | $38.12 | $91.10 | 6,067 | — | — |
| 2006-06-08 | $39.19 | $93.65 | 19,641 | — | — |
| 2006-06-07 | $40.60 | $97.02 | 15,116 | — | — |
| 2006-06-06 | $40.36 | $96.44 | 12,134 | — | — |
| 2006-06-05 | $41.40 | $98.93 | 8,844 | — | — |
| 2006-06-02 | $42.91 | $102.53 | 24,165 | — | — |
| 2006-06-01 | $42.35 | $101.21 | 28,073 | — | — |
| 2006-05-31 | $40.37 | $96.47 | 15,939 | — | — |
| 2006-05-30 | $40.60 | $97.02 | 14,396 | — | — |
| 2006-05-26 | $40.94 | $97.84 | 6,787 | — | — |
| 2006-05-25 | $41.67 | $99.58 | 18,407 | — | — |
| 2006-05-24 | $41.34 | $98.79 | 9,152 | — | — |
| 2006-05-23 | $42.55 | $101.67 | 31,878 | — | — |
| 2006-05-22 | $41.34 | $98.79 | 2,879 | — | — |
| 2006-05-19 | $42.79 | $102.25 | 20,463 | — | — |
| 2006-05-18 | $42.30 | $101.09 | 4,730 | — | — |
| 2006-05-17 | $42.06 | $100.28 | 4,010 | — | — |
| 2006-05-16 | $42.59 | $101.55 | 5,039 | — | — |
| 2006-05-15 | $43.66 | $104.10 | 2,674 | — | — |
| 2006-05-12 | $44.00 | $104.91 | 28,484 | — | — |
| 2006-05-11 | $43.42 | $103.52 | 11,620 | — | — |
| 2006-05-10 | $44.53 | $106.17 | 7,404 | — | — |
| 2006-05-09 | $45.71 | $108.97 | 20,052 | — | — |
| 2006-05-08 | $44.00 | $104.91 | 3,702 | — | — |
| 2006-05-05 | $44.77 | $106.75 | 14,808 | — | — |
| 2006-05-04 | $45.07 | $107.47 | 38,356 | — | — |
| 2006-05-03 | $42.70 | $101.81 | 3,188 | — | — |
| 2006-05-02 | $43.37 | $103.41 | 10,592 | — | — |
| 2006-05-01 | $43.23 | $103.06 | 13,162 | — | — |
| 2006-04-28 | $43.71 | $104.22 | 8,432 | — | — |
| 2006-04-27 | $43.13 | $102.83 | 9,049 | — | — |
| 2006-04-26 | $42.55 | $101.44 | 7,610 | — | — |
| 2006-04-25 | $43.27 | $103.18 | 6,890 | — | — |
| 2006-04-24 | $42.79 | $102.02 | 2,262 | — | — |
| 2006-04-21 | $43.57 | $103.87 | 5,142 | — | — |
| 2006-04-20 | $44.05 | $105.03 | 9,460 | — | — |
| 2006-04-19 | $43.77 | $104.36 | 24,371 | — | — |
| 2006-04-18 | $42.55 | $101.44 | 31,981 | — | — |
| 2006-04-17 | $41.57 | $99.12 | 23,651 | — | — |
| 2006-04-13 | $42.06 | $100.28 | 10,386 | — | — |
| 2006-04-12 | $43.69 | $104.17 | 8,844 | — | — |
| 2006-04-11 | $44.34 | $105.73 | 7,610 | — | — |
| 2006-04-10 | $45.70 | $108.95 | 11,106 | — | — |
| 2006-04-07 | $45.85 | $109.32 | 69,617 | — | — |
| 2006-04-06 | $45.51 | $108.51 | 2,262 | — | — |
| 2006-04-05 | $45.43 | $108.32 | 12,340 | — | — |
| 2006-04-04 | $44.54 | $106.19 | 12,957 | — | — |
| 2006-04-03 | $44.10 | $105.15 | 3,393 | — | — |
| 2006-03-31 | $44.83 | $106.89 | 58,305 | — | — |
| 2006-03-30 | $43.08 | $102.71 | 17,687 | — | — |
| 2006-03-29 | $41.77 | $99.58 | 14,294 | — | — |
| 2006-03-28 | $41.48 | $98.89 | 16,350 | — | — |
| 2006-03-27 | $42.74 | $101.90 | 34,037 | — | — |
| 2006-03-24 | $41.62 | $99.23 | 8,844 | — | — |
| 2006-03-23 | $42.30 | $100.86 | 3,805 | — | — |
| 2006-03-22 | $43.08 | $102.48 | 12,648 | — | — |
| 2006-03-21 | $43.76 | $104.10 | 28,176 | — | — |
| 2006-03-20 | $43.37 | $103.17 | 3,188 | — | — |
| 2006-03-17 | $43.52 | $103.52 | 23,137 | — | — |
| 2006-03-16 | $42.59 | $101.32 | 2,262 | — | — |
| 2006-03-15 | $42.86 | $101.95 | 37,739 | — | — |
| 2006-03-14 | $41.82 | $99.47 | 19,332 | — | — |
| 2006-03-13 | $41.98 | $99.87 | 18,407 | — | — |
| 2006-03-10 | $41.67 | $99.13 | 9,563 | — | — |
| 2006-03-09 | $42.59 | $101.32 | 4,422 | — | — |
| 2006-03-08 | $42.93 | $102.13 | 11,106 | — | — |
| 2006-03-07 | $43.23 | $102.83 | 16,350 | — | — |
| 2006-03-06 | $43.16 | $102.67 | 30,747 | — | — |
| 2006-03-03 | $43.00 | $102.30 | 50,799 | — | — |
| 2006-03-02 | $43.76 | $104.10 | 37,122 | — | — |
| 2006-03-01 | $41.62 | $99.01 | 7,507 | — | — |
| 2006-02-28 | $41.90 | $99.68 | 6,067 | — | — |
| 2006-02-27 | $41.67 | $99.13 | 14,705 | — | — |
| 2006-02-24 | $41.57 | $98.89 | 29,718 | — | — |
| 2006-02-23 | $41.86 | $99.59 | 51,107 | — | — |
| 2006-02-22 | $38.61 | $91.84 | 5,656 | — | — |
| 2006-02-21 | $38.75 | $92.19 | 11,620 | — | — |
| 2006-02-17 | $38.90 | $92.53 | 24,063 | — | — |
| 2006-02-16 | $37.93 | $90.22 | 20,978 | — | — |
| 2006-02-15 | $37.68 | $89.64 | 4,319 | — | — |
| 2006-02-14 | $37.97 | $90.34 | 9,872 | — | — |
| 2006-02-13 | $38.38 | $91.31 | 17,790 | — | — |
| 2006-02-10 | $39.09 | $93.00 | 16,247 | — | — |
| 2006-02-09 | $39.18 | $93.20 | 48,742 | — | — |
| 2006-02-08 | $37.75 | $89.80 | 28,690 | — | — |
| 2006-02-07 | $36.71 | $87.33 | 16,967 | — | — |
| 2006-02-06 | $36.86 | $87.68 | 65,915 | — | — |
| 2006-02-03 | $33.03 | $78.58 | 19,744 | — | — |
| 2006-02-02 | $33.45 | $79.58 | 53,472 | — | — |
| 2006-02-01 | $33.94 | $80.74 | 6,993 | — | — |
| 2006-01-31 | $33.63 | $79.99 | 15,116 | — | — |
| 2006-01-30 | $34.77 | $82.70 | 7,404 | — | — |
| 2006-01-27 | $35.15 | $83.63 | 6,684 | — | — |
| 2006-01-26 | $35.45 | $84.32 | 4,525 | — | — |
| 2006-01-25 | $35.17 | $83.67 | 5,347 | — | — |
| 2006-01-24 | $35.35 | $84.09 | 18,304 | — | — |
| 2006-01-23 | $35.49 | $84.44 | 6,993 | — | — |
| 2006-01-20 | $35.79 | $85.13 | 4,936 | — | — |
| 2006-01-19 | $36.46 | $86.73 | 8,638 | — | — |
| 2006-01-18 | $35.98 | $85.59 | 5,142 | — | — |
| 2006-01-17 | $37.18 | $88.44 | 4,525 | — | — |
| 2006-01-13 | $36.95 | $87.91 | 6,170 | — | — |
| 2006-01-12 | $36.77 | $87.47 | 5,964 | — | — |
| 2006-01-11 | $36.66 | $87.21 | 6,478 | — | — |
| 2006-01-10 | $36.95 | $87.91 | 4,319 | — | — |
| 2006-01-09 | $37.44 | $89.06 | 9,563 | — | — |
| 2006-01-06 | $36.22 | $86.17 | 11,723 | — | — |
| 2006-01-05 | $35.68 | $84.88 | 3,908 | — | — |
| 2006-01-04 | $35.88 | $85.36 | 8,432 | — | — |
| 2006-01-03 | $36.98 | $87.98 | 8,844 | — | — |