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
- 1997-07-17 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 | $92.17 | $93.27 | 77,200 | — | — |
| 2006-12-28 | $92.90 | $94.01 | 115,900 | — | — |
| 2006-12-27 | $93.00 | $94.11 | 153,700 | — | — |
| 2006-12-26 | $90.37 | $91.45 | 93,600 | — | — |
| 2006-12-22 | $89.96 | $91.04 | 153,800 | — | — |
| 2006-12-21 | $89.81 | $90.88 | 281,600 | — | — |
| 2006-12-20 | $88.53 | $89.59 | 184,500 | — | — |
| 2006-12-19 | $88.95 | $90.01 | 217,100 | — | — |
| 2006-12-18 | $90.72 | $91.80 | 139,000 | — | — |
| 2006-12-15 | $90.34 | $91.42 | 251,600 | — | — |
| 2006-12-14 | $90.10 | $91.18 | 120,600 | — | — |
| 2006-12-13 | $90.30 | $91.38 | 247,800 | — | — |
| 2006-12-12 | $89.92 | $90.99 | 369,500 | — | — |
| 2006-12-11 | $91.11 | $92.20 | 197,300 | — | — |
| 2006-12-08 | $91.93 | $93.03 | 122,400 | — | — |
| 2006-12-07 | $92.05 | $93.15 | 183,000 | — | — |
| 2006-12-06 | $93.06 | $94.17 | 263,900 | — | — |
| 2006-12-05 | $93.05 | $94.16 | 324,000 | — | — |
| 2006-12-04 | $93.21 | $94.32 | 178,700 | — | — |
| 2006-12-01 | $90.63 | $91.71 | 188,700 | — | — |
| 2006-11-30 | $91.00 | $92.09 | 214,200 | — | — |
| 2006-11-29 | $90.16 | $91.24 | 227,400 | — | — |
| 2006-11-28 | $89.55 | $90.62 | 434,800 | — | — |
| 2006-11-27 | $91.63 | $92.73 | 242,600 | — | — |
| 2006-11-24 | $93.16 | $94.27 | 51,400 | — | — |
| 2006-11-22 | $92.98 | $94.09 | 114,300 | — | — |
| 2006-11-21 | $92.50 | $93.61 | 160,800 | — | — |
| 2006-11-20 | $90.88 | $91.97 | 228,100 | — | — |
| 2006-11-17 | $90.60 | $91.68 | 121,000 | — | — |
| 2006-11-16 | $91.04 | $92.13 | 172,200 | — | — |
| 2006-11-15 | $90.52 | $91.60 | 327,200 | — | — |
| 2006-11-14 | $89.65 | $90.72 | 321,900 | — | — |
| 2006-11-13 | $87.97 | $89.02 | 222,000 | — | — |
| 2006-11-10 | $87.63 | $88.32 | 266,400 | — | — |
| 2006-11-09 | $86.11 | $86.79 | 419,300 | — | — |
| 2006-11-08 | $86.94 | $87.63 | 346,900 | — | — |
| 2006-11-07 | $86.57 | $87.26 | 286,500 | — | — |
| 2006-11-06 | $86.45 | $87.13 | 369,500 | — | — |
| 2006-11-03 | $85.46 | $86.14 | 414,900 | — | — |
| 2006-11-02 | $84.60 | $85.27 | 653,100 | — | — |
| 2006-11-01 | $86.00 | $86.68 | 2,191,600 | — | — |
| 2006-10-31 | $92.00 | $92.73 | 936,500 | — | — |
| 2006-10-30 | $90.44 | $91.16 | 378,000 | — | — |
| 2006-10-27 | $92.10 | $92.83 | 446,500 | — | — |
| 2006-10-26 | $91.72 | $92.45 | 479,200 | — | — |
| 2006-10-25 | $86.90 | $87.59 | 180,100 | — | — |
| 2006-10-24 | $86.73 | $87.42 | 408,500 | — | — |
| 2006-10-23 | $86.70 | $87.39 | 519,900 | — | — |
| 2006-10-20 | $87.26 | $87.95 | 365,300 | — | — |
| 2006-10-19 | $88.47 | $89.17 | 368,700 | — | — |
| 2006-10-18 | $89.75 | $90.46 | 178,900 | — | — |
| 2006-10-17 | $90.15 | $90.86 | 157,700 | — | — |
| 2006-10-16 | $91.25 | $91.97 | 269,300 | — | — |
| 2006-10-13 | $90.20 | $90.91 | 349,000 | — | — |
| 2006-10-12 | $89.64 | $90.35 | 314,500 | — | — |
| 2006-10-11 | $86.78 | $87.47 | 183,400 | — | — |
| 2006-10-10 | $86.61 | $87.30 | 239,600 | — | — |
| 2006-10-09 | $87.80 | $88.49 | 175,500 | — | — |
| 2006-10-06 | $87.45 | $88.14 | 134,800 | — | — |
| 2006-10-05 | $88.28 | $88.98 | 275,100 | — | — |
| 2006-10-04 | $85.80 | $86.48 | 125,100 | — | — |
| 2006-10-03 | $84.00 | $84.66 | 281,500 | — | — |
| 2006-10-02 | $84.18 | $84.85 | 132,800 | — | — |
| 2006-09-29 | $85.48 | $86.16 | 181,200 | — | — |
| 2006-09-28 | $86.47 | $87.15 | 75,100 | — | — |
| 2006-09-27 | $87.46 | $88.15 | 168,200 | — | — |
| 2006-09-26 | $86.77 | $87.46 | 235,700 | — | — |
| 2006-09-25 | $86.20 | $86.88 | 274,500 | — | — |
| 2006-09-22 | $84.45 | $85.12 | 213,400 | — | — |
| 2006-09-21 | $85.00 | $85.67 | 373,500 | — | — |
| 2006-09-20 | $86.65 | $87.34 | 202,400 | — | — |
| 2006-09-19 | $86.40 | $87.08 | 479,000 | — | — |
| 2006-09-18 | $87.45 | $88.14 | 502,400 | — | — |
| 2006-09-15 | $88.54 | $89.24 | 370,500 | — | — |
| 2006-09-14 | $87.71 | $88.40 | 201,700 | — | — |
| 2006-09-13 | $87.92 | $88.62 | 341,200 | — | — |
| 2006-09-12 | $88.28 | $88.98 | 490,800 | — | — |
| 2006-09-11 | $84.05 | $84.72 | 437,500 | — | — |
| 2006-09-08 | $82.90 | $83.56 | 281,900 | — | — |
| 2006-09-07 | $82.00 | $82.65 | 366,900 | — | — |
| 2006-09-06 | $82.30 | $82.95 | 275,800 | — | — |
| 2006-09-05 | $83.09 | $83.75 | 391,800 | — | — |
| 2006-09-01 | $83.95 | $84.61 | 151,300 | — | — |
| 2006-08-31 | $83.26 | $83.92 | 243,100 | — | — |
| 2006-08-30 | $82.42 | $83.07 | 356,600 | — | — |
| 2006-08-29 | $80.67 | $81.31 | 574,300 | — | — |
| 2006-08-28 | $79.54 | $80.17 | 269,100 | — | — |
| 2006-08-25 | $77.77 | $78.39 | 157,300 | — | — |
| 2006-08-24 | $77.70 | $78.31 | 345,300 | — | — |
| 2006-08-23 | $77.87 | $78.49 | 322,100 | — | — |
| 2006-08-22 | $79.86 | $80.49 | 559,500 | — | — |
| 2006-08-21 | $77.43 | $78.04 | 478,900 | — | — |
| 2006-08-18 | $80.13 | $80.76 | 234,300 | — | — |
| 2006-08-17 | $81.05 | $81.69 | 807,700 | — | — |
| 2006-08-16 | $79.70 | $80.33 | 590,200 | — | — |
| 2006-08-15 | $78.40 | $79.02 | 451,000 | — | — |
| 2006-08-14 | $75.97 | $76.57 | 567,200 | — | — |
| 2006-08-11 | $75.92 | $76.52 | 433,400 | — | — |
| 2006-08-10 | $76.95 | $77.56 | 725,100 | — | — |
| 2006-08-09 | $78.64 | $79.26 | 492,000 | — | — |
| 2006-08-08 | $79.92 | $80.55 | 863,400 | — | — |
| 2006-08-07 | $79.00 | $79.63 | 737,400 | — | — |
| 2006-08-04 | $79.83 | $80.46 | 730,400 | — | — |
| 2006-08-03 | $81.57 | $82.22 | 490,300 | — | — |
| 2006-08-02 | $79.34 | $79.97 | 375,800 | — | — |
| 2006-08-01 | $79.86 | $80.49 | 781,400 | — | — |
| 2006-07-31 | $81.70 | $82.35 | 963,800 | — | — |
| 2006-07-28 | $86.62 | $87.31 | 663,900 | — | — |
| 2006-07-27 | $86.27 | $86.95 | 466,300 | — | — |
| 2006-07-26 | $87.90 | $88.60 | 993,600 | — | — |
| 2006-07-25 | $84.28 | $84.95 | 509,700 | — | — |
| 2006-07-24 | $82.79 | $83.45 | 575,800 | — | — |
| 2006-07-21 | $78.03 | $78.65 | 356,800 | — | — |
| 2006-07-20 | $81.13 | $81.77 | 227,100 | — | — |
| 2006-07-19 | $84.50 | $85.17 | 305,600 | — | — |
| 2006-07-18 | $80.02 | $80.65 | 418,900 | — | — |
| 2006-07-17 | $80.45 | $81.09 | 277,900 | — | — |
| 2006-07-14 | $80.18 | $80.81 | 349,900 | — | — |
| 2006-07-13 | $79.87 | $80.50 | 593,100 | — | — |
| 2006-07-12 | $83.24 | $83.90 | 217,000 | — | — |
| 2006-07-11 | $84.00 | $84.66 | 491,300 | — | — |
| 2006-07-10 | $84.85 | $85.52 | 319,200 | — | — |
| 2006-07-07 | $84.11 | $84.78 | 341,200 | — | — |
| 2006-07-06 | $86.20 | $86.88 | 511,900 | — | — |
| 2006-07-05 | $86.25 | $86.93 | 550,900 | — | — |
| 2006-07-03 | $85.19 | $85.86 | 411,200 | — | — |
| 2006-06-30 | $87.55 | $88.24 | 2,157,500 | — | — |
| 2006-06-29 | $84.00 | $84.66 | 457,600 | — | — |
| 2006-06-28 | $78.43 | $79.05 | 329,800 | — | — |
| 2006-06-27 | $78.68 | $79.30 | 389,400 | — | — |
| 2006-06-26 | $80.88 | $81.52 | 387,100 | — | — |
| 2006-06-23 | $78.35 | $78.97 | 373,700 | — | — |
| 2006-06-22 | $77.09 | $77.70 | 445,900 | — | — |
| 2006-06-21 | $77.64 | $78.25 | 363,800 | — | — |
| 2006-06-20 | $75.30 | $75.90 | 485,300 | — | — |
| 2006-06-19 | $74.81 | $75.40 | 386,000 | — | — |
| 2006-06-16 | $77.28 | $77.89 | 801,800 | — | — |
| 2006-06-15 | $78.00 | $78.62 | 316,300 | — | — |
| 2006-06-14 | $72.93 | $73.51 | 368,900 | — | — |
| 2006-06-13 | $71.05 | $71.61 | 290,100 | — | — |
| 2006-06-12 | $73.20 | $73.78 | 310,100 | — | — |
| 2006-06-09 | $76.61 | $77.22 | 249,800 | — | — |
| 2006-06-08 | $77.70 | $78.31 | 461,900 | — | — |
| 2006-06-07 | $76.85 | $77.46 | 318,900 | — | — |
| 2006-06-06 | $76.80 | $77.41 | 532,300 | — | — |
| 2006-06-05 | $80.16 | $80.79 | 265,900 | — | — |
| 2006-06-02 | $83.05 | $83.71 | 384,800 | — | — |
| 2006-06-01 | $83.60 | $84.26 | 346,300 | — | — |
| 2006-05-31 | $79.51 | $80.14 | 564,600 | — | — |
| 2006-05-30 | $80.38 | $81.02 | 364,600 | — | — |
| 2006-05-26 | $84.00 | $84.66 | 207,500 | — | — |
| 2006-05-25 | $85.18 | $85.85 | 291,000 | — | — |
| 2006-05-24 | $81.30 | $81.94 | 556,200 | — | — |
| 2006-05-23 | $86.00 | $86.68 | 669,700 | — | — |
| 2006-05-22 | $81.00 | $81.64 | 352,600 | — | — |
| 2006-05-19 | $83.99 | $84.65 | 567,800 | — | — |
| 2006-05-18 | $83.79 | $84.45 | 391,400 | — | — |
| 2006-05-17 | $84.16 | $84.83 | 361,700 | — | — |
| 2006-05-16 | $86.36 | $87.04 | 459,700 | — | — |
| 2006-05-15 | $85.55 | $86.23 | 601,900 | — | — |
| 2006-05-12 | $86.00 | $86.68 | 431,500 | — | — |
| 2006-05-11 | $86.19 | $86.87 | 237,100 | — | — |
| 2006-05-10 | $88.95 | $89.40 | 214,000 | — | — |
| 2006-05-09 | $88.90 | $89.35 | 189,000 | — | — |
| 2006-05-08 | $88.87 | $89.32 | 289,600 | — | — |
| 2006-05-05 | $90.70 | $91.16 | 606,000 | — | — |
| 2006-05-04 | $88.85 | $89.30 | 451,700 | — | — |
| 2006-05-03 | $88.50 | $88.95 | 465,800 | — | — |
| 2006-05-02 | $85.05 | $85.48 | 430,000 | — | — |
| 2006-05-01 | $85.27 | $85.70 | 417,300 | — | — |
| 2006-04-28 | $84.76 | $85.19 | 441,000 | — | — |
| 2006-04-27 | $83.98 | $84.41 | 306,500 | — | — |
| 2006-04-26 | $84.40 | $84.83 | 900,100 | — | — |
| 2006-04-25 | $76.60 | $76.99 | 268,300 | — | — |
| 2006-04-24 | $77.95 | $78.35 | 506,800 | — | — |
| 2006-04-21 | $79.00 | $79.40 | 300,200 | — | — |
| 2006-04-20 | $78.93 | $79.33 | 194,100 | — | — |
| 2006-04-19 | $78.75 | $79.15 | 293,700 | — | — |
| 2006-04-18 | $78.22 | $78.62 | 281,300 | — | — |
| 2006-04-17 | $75.21 | $75.59 | 172,100 | — | — |
| 2006-04-13 | $74.40 | $74.78 | 268,400 | — | — |
| 2006-04-12 | $75.32 | $75.70 | 113,100 | — | — |
| 2006-04-11 | $76.15 | $76.54 | 291,900 | — | — |
| 2006-04-10 | $76.50 | $76.89 | 195,400 | — | — |
| 2006-04-07 | $77.34 | $77.73 | 222,100 | — | — |
| 2006-04-06 | $78.64 | $79.04 | 345,400 | — | — |
| 2006-04-05 | $77.48 | $77.87 | 238,500 | — | — |
| 2006-04-04 | $75.40 | $75.78 | 347,200 | — | — |
| 2006-04-03 | $75.21 | $75.59 | 246,900 | — | — |
| 2006-03-31 | $76.54 | $76.93 | 252,900 | — | — |
| 2006-03-30 | $75.75 | $76.13 | 329,400 | — | — |
| 2006-03-29 | $76.18 | $76.57 | 340,500 | — | — |
| 2006-03-28 | $74.11 | $74.49 | 329,000 | — | — |
| 2006-03-27 | $73.82 | $74.20 | 183,100 | — | — |
| 2006-03-24 | $74.02 | $74.40 | 261,200 | — | — |
| 2006-03-23 | $73.00 | $73.37 | 281,900 | — | — |
| 2006-03-22 | $72.75 | $73.12 | 268,000 | — | — |
| 2006-03-21 | $71.33 | $71.69 | 251,000 | — | — |
| 2006-03-20 | $71.53 | $71.89 | 181,800 | — | — |
| 2006-03-17 | $72.30 | $72.67 | 350,300 | — | — |
| 2006-03-16 | $71.22 | $71.58 | 227,700 | — | — |
| 2006-03-15 | $71.04 | $71.40 | 188,200 | — | — |
| 2006-03-14 | $71.17 | $71.53 | 363,400 | — | — |
| 2006-03-13 | $67.78 | $68.12 | 217,200 | — | — |
| 2006-03-10 | $67.97 | $68.32 | 160,800 | — | — |
| 2006-03-09 | $66.75 | $67.09 | 142,800 | — | — |
| 2006-03-08 | $67.13 | $67.47 | 223,700 | — | — |
| 2006-03-07 | $67.68 | $68.02 | 203,900 | — | — |
| 2006-03-06 | $68.82 | $69.17 | 220,200 | — | — |
| 2006-03-03 | $68.95 | $69.30 | 305,300 | — | — |
| 2006-03-02 | $70.05 | $70.41 | 246,400 | — | — |
| 2006-03-01 | $69.95 | $70.31 | 323,800 | — | — |
| 2006-02-28 | $67.68 | $68.02 | 702,300 | — | — |
| 2006-02-27 | $72.40 | $72.77 | 228,400 | — | — |
| 2006-02-24 | $70.71 | $71.07 | 225,800 | — | — |
| 2006-02-23 | $70.94 | $71.30 | 344,700 | — | — |
| 2006-02-22 | $70.06 | $70.42 | 210,300 | — | — |
| 2006-02-21 | $68.23 | $68.58 | 145,600 | — | — |
| 2006-02-17 | $69.47 | $69.82 | 125,700 | — | — |
| 2006-02-16 | $69.45 | $69.80 | 228,800 | — | — |
| 2006-02-15 | $68.22 | $68.57 | 233,800 | — | — |
| 2006-02-14 | $67.71 | $68.05 | 243,800 | — | — |
| 2006-02-13 | $66.63 | $66.97 | 207,400 | — | — |
| 2006-02-10 | $66.71 | $67.05 | 200,700 | — | — |
| 2006-02-09 | $67.15 | $67.49 | 303,600 | — | — |
| 2006-02-08 | $66.76 | $67.10 | 440,700 | — | — |
| 2006-02-07 | $66.48 | $66.82 | 417,700 | — | — |
| 2006-02-06 | $66.95 | $67.29 | 378,400 | — | — |
| 2006-02-03 | $67.31 | $67.65 | 480,100 | — | — |
| 2006-02-02 | $67.94 | $68.29 | 615,700 | — | — |
| 2006-02-01 | $66.50 | $66.84 | 1,264,100 | — | — |
| 2006-01-31 | $58.87 | $59.17 | 219,200 | — | — |
| 2006-01-30 | $58.64 | $58.94 | 286,500 | — | — |
| 2006-01-27 | $58.00 | $58.29 | 301,800 | — | — |
| 2006-01-26 | $57.60 | $57.89 | 222,000 | — | — |
| 2006-01-25 | $57.36 | $57.65 | 181,000 | — | — |
| 2006-01-24 | $57.40 | $57.69 | 272,000 | — | — |
| 2006-01-23 | $57.48 | $57.77 | 219,300 | — | — |
| 2006-01-20 | $56.76 | $57.05 | 256,800 | — | — |
| 2006-01-19 | $57.46 | $57.75 | 151,000 | — | — |
| 2006-01-18 | $57.55 | $57.84 | 253,500 | — | — |
| 2006-01-17 | $57.40 | $57.69 | 228,100 | — | — |
| 2006-01-13 | $57.31 | $57.60 | 615,600 | — | — |
| 2006-01-12 | $58.15 | $58.45 | 274,000 | — | — |
| 2006-01-11 | $58.14 | $58.44 | 210,000 | — | — |
| 2006-01-10 | $57.45 | $57.74 | 279,500 | — | — |
| 2006-01-09 | $57.48 | $57.77 | 557,500 | — | — |
| 2006-01-06 | $54.60 | $54.88 | 246,800 | — | — |
| 2006-01-05 | $53.45 | $53.72 | 326,200 | — | — |
| 2006-01-04 | $52.95 | $53.22 | 330,900 | — | — |
| 2006-01-03 | $52.75 | $53.02 | 213,000 | — | — |