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
- 2000-11-21 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 | $96.70 | $96.70 | 30,070 | — | — |
| 2006-12-28 | $96.40 | $96.40 | 21,170 | — | — |
| 2006-12-27 | $96.40 | $96.40 | 28,670 | — | — |
| 2006-12-26 | $96.00 | $96.00 | 22,930 | — | — |
| 2006-12-22 | $94.70 | $94.70 | 41,660 | — | — |
| 2006-12-21 | $92.80 | $92.80 | 45,540 | — | — |
| 2006-12-20 | $93.00 | $93.00 | 106,030 | — | — |
| 2006-12-19 | $90.80 | $90.80 | 41,540 | — | — |
| 2006-12-18 | $91.80 | $91.80 | 50,700 | — | — |
| 2006-12-15 | $92.50 | $92.50 | 65,340 | — | — |
| 2006-12-14 | $94.20 | $94.20 | 62,670 | — | — |
| 2006-12-13 | $92.90 | $92.90 | 27,520 | — | — |
| 2006-12-12 | $93.20 | $93.20 | 26,870 | — | — |
| 2006-12-11 | $94.30 | $94.30 | 33,620 | — | — |
| 2006-12-08 | $96.30 | $96.30 | 26,600 | — | — |
| 2006-12-07 | $95.80 | $95.80 | 56,370 | — | — |
| 2006-12-06 | $95.70 | $95.70 | 42,240 | — | — |
| 2006-12-05 | $95.90 | $95.90 | 70,020 | — | — |
| 2006-12-04 | $97.90 | $97.90 | 72,110 | — | — |
| 2006-12-01 | $95.70 | $95.70 | 43,440 | — | — |
| 2006-11-30 | $94.40 | $94.40 | 33,540 | — | — |
| 2006-11-29 | $95.10 | $95.10 | 38,340 | — | — |
| 2006-11-28 | $93.70 | $93.70 | 33,650 | — | — |
| 2006-11-27 | $93.10 | $93.10 | 54,750 | — | — |
| 2006-11-24 | $95.60 | $95.60 | 48,040 | — | — |
| 2006-11-22 | $95.20 | $95.20 | 40,420 | — | — |
| 2006-11-21 | $96.00 | $96.00 | 65,290 | — | — |
| 2006-11-20 | $94.80 | $94.80 | 35,320 | — | — |
| 2006-11-17 | $93.30 | $93.30 | 54,760 | — | — |
| 2006-11-16 | $96.00 | $96.00 | 88,400 | — | — |
| 2006-11-15 | $95.50 | $95.50 | 81,210 | — | — |
| 2006-11-14 | $94.90 | $94.90 | 113,500 | — | — |
| 2006-11-13 | $90.10 | $90.10 | 52,720 | — | — |
| 2006-11-10 | $89.40 | $89.40 | 101,410 | — | — |
| 2006-11-09 | $87.30 | $87.30 | 36,320 | — | — |
| 2006-11-08 | $87.80 | $87.80 | 94,480 | — | — |
| 2006-11-07 | $84.40 | $84.40 | 67,240 | — | — |
| 2006-11-06 | $86.40 | $86.40 | 54,470 | — | — |
| 2006-11-03 | $86.00 | $86.00 | 117,480 | — | — |
| 2006-11-02 | $81.40 | $81.40 | 43,010 | — | — |
| 2006-11-01 | $83.00 | $83.00 | 52,620 | — | — |
| 2006-10-31 | $84.20 | $84.20 | 61,540 | — | — |
| 2006-10-30 | $84.00 | $84.00 | 90,460 | — | — |
| 2006-10-27 | $85.10 | $85.10 | 84,490 | — | — |
| 2006-10-26 | $84.40 | $84.40 | 125,360 | — | — |
| 2006-10-25 | $84.30 | $84.30 | 307,320 | — | — |
| 2006-10-24 | $92.80 | $92.80 | 115,300 | — | — |
| 2006-10-23 | $93.80 | $93.80 | 66,880 | — | — |
| 2006-10-20 | $94.50 | $94.50 | 51,300 | — | — |
| 2006-10-19 | $97.00 | $97.00 | 26,550 | — | — |
| 2006-10-18 | $97.10 | $97.10 | 48,470 | — | — |
| 2006-10-17 | $98.40 | $98.40 | 50,310 | — | — |
| 2006-10-16 | $98.20 | $98.20 | 71,950 | — | — |
| 2006-10-13 | $95.40 | $95.40 | 62,640 | — | — |
| 2006-10-12 | $95.50 | $95.50 | 70,460 | — | — |
| 2006-10-11 | $94.30 | $94.30 | 78,180 | — | — |
| 2006-10-10 | $94.20 | $94.20 | 103,520 | — | — |
| 2006-10-09 | $91.40 | $91.40 | 82,600 | — | — |
| 2006-10-06 | $93.30 | $93.30 | 168,190 | — | — |
| 2006-10-05 | $94.50 | $94.50 | 606,030 | — | — |
| 2006-10-04 | $94.50 | $94.50 | 116,470 | — | — |
| 2006-10-03 | $92.00 | $92.00 | 175,610 | — | — |
| 2006-10-02 | $95.50 | $95.50 | 96,130 | — | — |
| 2006-09-29 | $96.30 | $96.30 | 210,710 | — | — |
| 2006-09-28 | $96.40 | $96.40 | 875,420 | — | — |
| 2006-09-27 | $117.10 | $117.10 | 152,150 | — | — |
| 2006-09-26 | $117.20 | $117.20 | 60,880 | — | — |
| 2006-09-25 | $116.40 | $116.40 | 58,310 | — | — |
| 2006-09-22 | $116.70 | $116.70 | 59,910 | — | — |
| 2006-09-21 | $114.00 | $114.00 | 62,330 | — | — |
| 2006-09-20 | $117.20 | $117.20 | 94,090 | — | — |
| 2006-09-19 | $115.50 | $115.50 | 175,990 | — | — |
| 2006-09-18 | $109.60 | $109.60 | 76,650 | — | — |
| 2006-09-15 | $112.60 | $112.60 | 113,130 | — | — |
| 2006-09-14 | $116.70 | $116.70 | 90,380 | — | — |
| 2006-09-13 | $117.80 | $117.80 | 95,260 | — | — |
| 2006-09-12 | $113.90 | $113.90 | 79,770 | — | — |
| 2006-09-11 | $114.80 | $114.80 | 52,950 | — | — |
| 2006-09-08 | $114.30 | $114.30 | 20,340 | — | — |
| 2006-09-07 | $112.10 | $112.10 | 68,100 | — | — |
| 2006-09-06 | $112.80 | $112.80 | 65,630 | — | — |
| 2006-09-05 | $115.60 | $115.60 | 95,250 | — | — |
| 2006-09-01 | $112.60 | $112.60 | 66,150 | — | — |
| 2006-08-31 | $111.50 | $111.50 | 75,620 | — | — |
| 2006-08-30 | $113.80 | $113.80 | 111,780 | — | — |
| 2006-08-29 | $111.40 | $111.40 | 146,660 | — | — |
| 2006-08-28 | $106.30 | $106.30 | 108,080 | — | — |
| 2006-08-25 | $104.00 | $104.00 | 100,200 | — | — |
| 2006-08-24 | $99.30 | $99.30 | 82,050 | — | — |
| 2006-08-23 | $101.00 | $101.00 | 61,260 | — | — |
| 2006-08-22 | $100.70 | $100.70 | 91,280 | — | — |
| 2006-08-21 | $100.10 | $100.10 | 130,910 | — | — |
| 2006-08-18 | $105.90 | $105.90 | 57,480 | — | — |
| 2006-08-17 | $108.30 | $108.30 | 95,710 | — | — |
| 2006-08-16 | $107.20 | $107.20 | 142,880 | — | — |
| 2006-08-15 | $104.50 | $104.50 | 196,910 | — | — |
| 2006-08-14 | $108.00 | $108.00 | 30,730 | — | — |
| 2006-08-11 | $107.10 | $107.10 | 51,990 | — | — |
| 2006-08-10 | $111.00 | $111.00 | 33,440 | — | — |
| 2006-08-09 | $108.60 | $108.60 | 55,630 | — | — |
| 2006-08-08 | $108.60 | $108.60 | 77,280 | — | — |
| 2006-08-07 | $113.60 | $113.60 | 47,690 | — | — |
| 2006-08-04 | $116.30 | $116.30 | 49,600 | — | — |
| 2006-08-03 | $118.40 | $118.40 | 80,460 | — | — |
| 2006-08-02 | $116.20 | $116.20 | 79,330 | — | — |
| 2006-08-01 | $113.60 | $113.60 | 88,100 | — | — |
| 2006-07-31 | $110.60 | $110.60 | 109,660 | — | — |
| 2006-07-28 | $110.50 | $110.50 | 125,400 | — | — |
| 2006-07-27 | $114.40 | $114.40 | 270,940 | — | — |
| 2006-07-26 | $119.60 | $119.60 | 268,960 | — | — |
| 2006-07-25 | $117.30 | $117.30 | 117,810 | — | — |
| 2006-07-24 | $116.70 | $116.70 | 166,750 | — | — |
| 2006-07-21 | $105.10 | $105.10 | 59,470 | — | — |
| 2006-07-20 | $109.30 | $109.30 | 82,980 | — | — |
| 2006-07-19 | $109.70 | $109.70 | 64,430 | — | — |
| 2006-07-18 | $106.80 | $106.80 | 87,140 | — | — |
| 2006-07-17 | $107.30 | $107.30 | 56,660 | — | — |
| 2006-07-14 | $109.90 | $109.90 | 112,860 | — | — |
| 2006-07-13 | $113.90 | $113.90 | 111,840 | — | — |
| 2006-07-12 | $111.00 | $111.00 | 129,550 | — | — |
| 2006-07-11 | $110.10 | $110.10 | 117,810 | — | — |
| 2006-07-10 | $109.20 | $109.20 | 63,040 | — | — |
| 2006-07-07 | $109.40 | $109.40 | 113,270 | — | — |
| 2006-07-06 | $107.40 | $107.40 | 444,720 | — | — |
| 2006-07-05 | $105.10 | $105.10 | 110,570 | — | — |
| 2006-07-03 | $108.50 | $108.50 | 101,440 | — | — |
| 2006-06-30 | $104.20 | $104.20 | 213,560 | — | — |
| 2006-06-29 | $96.40 | $96.40 | 84,120 | — | — |
| 2006-06-28 | $93.70 | $93.70 | 85,620 | — | — |
| 2006-06-27 | $91.60 | $91.60 | 65,370 | — | — |
| 2006-06-26 | $94.70 | $94.70 | 29,320 | — | — |
| 2006-06-23 | $94.30 | $94.30 | 18,040 | — | — |
| 2006-06-22 | $95.80 | $95.80 | 33,630 | — | — |
| 2006-06-21 | $96.70 | $96.70 | 98,180 | — | — |
| 2006-06-20 | $95.10 | $95.10 | 26,380 | — | — |
| 2006-06-19 | $95.80 | $95.80 | 45,520 | — | — |
| 2006-06-16 | $95.10 | $95.10 | 65,760 | — | — |
| 2006-06-15 | $96.80 | $96.80 | 42,000 | — | — |
| 2006-06-14 | $95.90 | $95.90 | 33,970 | — | — |
| 2006-06-13 | $94.50 | $94.50 | 71,840 | — | — |
| 2006-06-12 | $96.30 | $96.30 | 55,660 | — | — |
| 2006-06-09 | $98.90 | $98.90 | 72,410 | — | — |
| 2006-06-08 | $102.00 | $102.00 | 71,400 | — | — |
| 2006-06-07 | $102.40 | $102.40 | 58,640 | — | — |
| 2006-06-06 | $101.90 | $101.90 | 117,260 | — | — |
| 2006-06-05 | $103.80 | $103.80 | 60,660 | — | — |
| 2006-06-02 | $106.70 | $106.70 | 107,900 | — | — |
| 2006-06-01 | $112.10 | $112.10 | 67,770 | — | — |
| 2006-05-31 | $111.40 | $111.40 | 53,050 | — | — |
| 2006-05-30 | $109.20 | $109.20 | 80,640 | — | — |
| 2006-05-26 | $114.60 | $114.60 | 77,540 | — | — |
| 2006-05-25 | $114.00 | $114.00 | 94,980 | — | — |
| 2006-05-24 | $111.10 | $111.10 | 149,840 | — | — |
| 2006-05-23 | $107.40 | $107.40 | 87,680 | — | — |
| 2006-05-22 | $106.30 | $106.30 | 111,180 | — | — |
| 2006-05-19 | $105.70 | $105.70 | 112,720 | — | — |
| 2006-05-18 | $104.00 | $104.00 | 101,070 | — | — |
| 2006-05-17 | $106.10 | $106.10 | 62,850 | — | — |
| 2006-05-16 | $108.00 | $108.00 | 153,490 | — | — |
| 2006-05-15 | $109.10 | $109.10 | 125,310 | — | — |
| 2006-05-12 | $108.10 | $108.10 | 135,920 | — | — |
| 2006-05-11 | $108.20 | $108.20 | 145,520 | — | — |
| 2006-05-10 | $109.90 | $109.90 | 365,390 | — | — |
| 2006-05-09 | $99.50 | $99.50 | 175,080 | — | — |
| 2006-05-08 | $99.70 | $99.70 | 140,850 | — | — |
| 2006-05-05 | $100.30 | $100.30 | 205,870 | — | — |
| 2006-05-04 | $98.70 | $98.70 | 131,430 | — | — |
| 2006-05-03 | $98.80 | $98.80 | 36,860 | — | — |
| 2006-05-02 | $99.00 | $99.00 | 37,240 | — | — |
| 2006-05-01 | $97.90 | $97.90 | 86,210 | — | — |
| 2006-04-28 | $100.60 | $100.60 | 52,980 | — | — |
| 2006-04-27 | $100.70 | $100.70 | 78,340 | — | — |
| 2006-04-26 | $102.10 | $102.10 | 79,390 | — | — |
| 2006-04-25 | $100.30 | $100.30 | 47,720 | — | — |
| 2006-04-24 | $99.90 | $99.90 | 47,120 | — | — |
| 2006-04-21 | $100.70 | $100.70 | 204,820 | — | — |
| 2006-04-20 | $99.00 | $99.00 | 69,030 | — | — |
| 2006-04-19 | $94.90 | $94.90 | 48,310 | — | — |
| 2006-04-18 | $94.40 | $94.40 | 38,360 | — | — |
| 2006-04-17 | $94.80 | $94.80 | 14,690 | — | — |
| 2006-04-13 | $96.20 | $96.20 | 68,480 | — | — |
| 2006-04-12 | $92.90 | $92.90 | 66,070 | — | — |
| 2006-04-11 | $93.60 | $93.60 | 55,070 | — | — |
| 2006-04-10 | $94.70 | $94.70 | 71,300 | — | — |
| 2006-04-07 | $96.40 | $96.40 | 72,220 | — | — |
| 2006-04-06 | $95.00 | $95.00 | 106,840 | — | — |
| 2006-04-05 | $88.20 | $88.20 | 195,670 | — | — |
| 2006-04-04 | $88.80 | $88.80 | 58,210 | — | — |
| 2006-04-03 | $89.90 | $89.90 | 65,350 | — | — |
| 2006-03-31 | $89.50 | $89.50 | 115,830 | — | — |
| 2006-03-30 | $89.80 | $89.80 | 74,650 | — | — |
| 2006-03-29 | $91.70 | $91.70 | 127,760 | — | — |
| 2006-03-28 | $90.60 | $90.60 | 46,840 | — | — |
| 2006-03-27 | $90.00 | $90.00 | 171,950 | — | — |
| 2006-03-24 | $88.70 | $88.70 | 57,400 | — | — |
| 2006-03-23 | $86.90 | $86.90 | 37,710 | — | — |
| 2006-03-22 | $86.60 | $86.60 | 50,280 | — | — |
| 2006-03-21 | $83.30 | $83.30 | 72,540 | — | — |
| 2006-03-20 | $82.50 | $82.50 | 59,770 | — | — |
| 2006-03-17 | $86.00 | $86.00 | 64,360 | — | — |
| 2006-03-16 | $86.90 | $86.90 | 72,770 | — | — |
| 2006-03-15 | $86.10 | $86.10 | 73,210 | — | — |
| 2006-03-14 | $84.30 | $84.30 | 53,240 | — | — |
| 2006-03-13 | $84.50 | $84.50 | 74,290 | — | — |
| 2006-03-10 | $84.60 | $84.60 | 40,260 | — | — |
| 2006-03-09 | $84.90 | $84.90 | 100,670 | — | — |
| 2006-03-08 | $84.50 | $84.50 | 73,200 | — | — |
| 2006-03-07 | $84.20 | $84.20 | 77,160 | — | — |
| 2006-03-06 | $82.00 | $82.00 | 50,250 | — | — |
| 2006-03-03 | $84.00 | $84.00 | 75,390 | — | — |
| 2006-03-02 | $84.10 | $84.10 | 96,880 | — | — |
| 2006-03-01 | $85.00 | $85.00 | 125,470 | — | — |
| 2006-02-28 | $81.60 | $81.60 | 176,710 | — | — |
| 2006-02-27 | $83.60 | $83.60 | 154,560 | — | — |
| 2006-02-24 | $84.80 | $84.80 | 198,510 | — | — |
| 2006-02-23 | $85.00 | $85.00 | 521,120 | — | — |
| 2006-02-22 | $95.60 | $95.60 | 140,010 | — | — |
| 2006-02-21 | $95.60 | $95.60 | 112,830 | — | — |
| 2006-02-17 | $98.70 | $98.70 | 122,900 | — | — |
| 2006-02-16 | $102.50 | $102.50 | 92,530 | — | — |
| 2006-02-15 | $101.30 | $101.30 | 120,700 | — | — |
| 2006-02-14 | $99.00 | $99.00 | 219,630 | — | — |
| 2006-02-13 | $103.60 | $103.60 | 27,480 | — | — |
| 2006-02-10 | $105.80 | $105.80 | 51,340 | — | — |
| 2006-02-09 | $106.70 | $106.70 | 37,980 | — | — |
| 2006-02-08 | $107.70 | $107.70 | 38,200 | — | — |
| 2006-02-07 | $106.30 | $106.30 | 45,870 | — | — |
| 2006-02-06 | $108.20 | $108.20 | 96,860 | — | — |
| 2006-02-03 | $110.20 | $110.20 | 69,930 | — | — |
| 2006-02-02 | $106.50 | $106.50 | 79,680 | — | — |
| 2006-02-01 | $110.90 | $110.90 | 79,090 | — | — |
| 2006-01-31 | $109.10 | $109.10 | 78,970 | — | — |
| 2006-01-30 | $108.80 | $108.80 | 132,390 | — | — |
| 2006-01-27 | $110.10 | $110.10 | 628,380 | — | — |
| 2006-01-26 | $119.80 | $119.80 | 167,240 | — | — |
| 2006-01-25 | $124.60 | $124.60 | 120,890 | — | — |
| 2006-01-24 | $125.10 | $125.10 | 110,530 | — | — |
| 2006-01-23 | $123.70 | $123.70 | 43,630 | — | — |
| 2006-01-20 | $124.30 | $124.30 | 81,170 | — | — |
| 2006-01-19 | $125.90 | $125.90 | 97,690 | — | — |
| 2006-01-18 | $121.90 | $121.90 | 45,330 | — | — |
| 2006-01-17 | $121.50 | $121.50 | 65,700 | — | — |
| 2006-01-13 | $123.00 | $123.00 | 70,540 | — | — |
| 2006-01-12 | $125.50 | $125.50 | 81,770 | — | — |
| 2006-01-11 | $126.60 | $126.60 | 53,330 | — | — |
| 2006-01-10 | $127.00 | $127.00 | 99,370 | — | — |
| 2006-01-09 | $127.70 | $127.70 | 111,560 | — | — |
| 2006-01-06 | $129.60 | $129.60 | 116,300 | — | — |
| 2006-01-05 | $129.20 | $129.20 | 180,370 | — | — |
| 2006-01-04 | $122.10 | $122.10 | 129,580 | — | — |
| 2006-01-03 | $119.20 | $119.20 | 116,970 | — | — |