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
- 1997-01-29 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 | $78.00 | $143.30 | 130,500 | — | — |
| 2006-12-28 | $78.70 | $144.59 | 125,100 | — | — |
| 2006-12-27 | $77.41 | $142.22 | 214,300 | — | — |
| 2006-12-26 | $77.38 | $141.19 | 82,000 | — | — |
| 2006-12-22 | $76.87 | $140.26 | 85,300 | — | — |
| 2006-12-21 | $77.91 | $142.15 | 204,800 | — | — |
| 2006-12-20 | $78.41 | $143.07 | 233,300 | — | — |
| 2006-12-19 | $78.17 | $142.63 | 251,700 | — | — |
| 2006-12-18 | $79.20 | $144.51 | 182,500 | — | — |
| 2006-12-15 | $79.43 | $144.93 | 241,800 | — | — |
| 2006-12-14 | $80.06 | $146.08 | 135,800 | — | — |
| 2006-12-13 | $80.13 | $146.20 | 103,500 | — | — |
| 2006-12-12 | $81.21 | $148.17 | 197,100 | — | — |
| 2006-12-11 | $80.94 | $147.68 | 183,600 | — | — |
| 2006-12-08 | $80.14 | $146.22 | 700,200 | — | — |
| 2006-12-07 | $80.85 | $147.52 | 786,400 | — | — |
| 2006-12-06 | $82.28 | $150.13 | 249,000 | — | — |
| 2006-12-05 | $82.42 | $150.38 | 224,600 | — | — |
| 2006-12-04 | $83.42 | $152.21 | 227,600 | — | — |
| 2006-12-01 | $82.24 | $150.05 | 344,200 | — | — |
| 2006-11-30 | $81.80 | $149.25 | 272,900 | — | — |
| 2006-11-29 | $80.04 | $146.04 | 180,400 | — | — |
| 2006-11-28 | $78.41 | $143.07 | 399,800 | — | — |
| 2006-11-27 | $78.59 | $143.39 | 573,400 | — | — |
| 2006-11-24 | $79.96 | $145.89 | 36,900 | — | — |
| 2006-11-22 | $79.19 | $144.49 | 223,000 | — | — |
| 2006-11-21 | $78.82 | $143.81 | 316,500 | — | — |
| 2006-11-20 | $76.61 | $139.78 | 908,600 | — | — |
| 2006-11-17 | $74.31 | $135.58 | 160,400 | — | — |
| 2006-11-16 | $74.93 | $136.72 | 185,700 | — | — |
| 2006-11-15 | $74.25 | $135.48 | 179,400 | — | — |
| 2006-11-14 | $74.38 | $135.71 | 199,000 | — | — |
| 2006-11-13 | $72.94 | $133.09 | 234,700 | — | — |
| 2006-11-10 | $72.69 | $132.63 | 386,700 | — | — |
| 2006-11-09 | $72.25 | $131.83 | 188,500 | — | — |
| 2006-11-08 | $71.91 | $131.21 | 169,300 | — | — |
| 2006-11-07 | $71.53 | $130.51 | 261,000 | — | — |
| 2006-11-06 | $72.27 | $131.86 | 273,600 | — | — |
| 2006-11-03 | $72.46 | $132.21 | 340,000 | — | — |
| 2006-11-02 | $73.25 | $133.65 | 238,000 | — | — |
| 2006-11-01 | $74.49 | $135.91 | 551,500 | — | — |
| 2006-10-31 | $75.33 | $137.45 | 705,400 | — | — |
| 2006-10-30 | $76.32 | $139.25 | 172,100 | — | — |
| 2006-10-27 | $76.74 | $140.02 | 299,000 | — | — |
| 2006-10-26 | $77.10 | $140.68 | 125,900 | — | — |
| 2006-10-25 | $76.10 | $138.85 | 149,200 | — | — |
| 2006-10-24 | $75.40 | $137.57 | 216,700 | — | — |
| 2006-10-23 | $75.64 | $138.01 | 183,200 | — | — |
| 2006-10-20 | $75.27 | $137.34 | 375,400 | — | — |
| 2006-10-19 | $75.09 | $137.01 | 132,200 | — | — |
| 2006-10-18 | $75.10 | $137.03 | 508,300 | — | — |
| 2006-10-17 | $75.08 | $136.99 | 224,200 | — | — |
| 2006-10-16 | $75.10 | $137.03 | 806,500 | — | — |
| 2006-10-13 | $75.32 | $137.43 | 500,300 | — | — |
| 2006-10-12 | $73.56 | $134.22 | 179,300 | — | — |
| 2006-10-11 | $72.93 | $133.07 | 128,600 | — | — |
| 2006-10-10 | $73.03 | $133.25 | 501,300 | — | — |
| 2006-10-09 | $72.50 | $132.28 | 260,900 | — | — |
| 2006-10-06 | $72.51 | $132.30 | 228,300 | — | — |
| 2006-10-05 | $73.50 | $134.11 | 1,260,700 | — | — |
| 2006-10-04 | $74.00 | $135.02 | 492,900 | — | — |
| 2006-10-03 | $74.00 | $135.02 | 823,000 | — | — |
| 2006-10-02 | $75.30 | $137.39 | 253,100 | — | — |
| 2006-09-29 | $75.34 | $137.46 | 317,500 | — | — |
| 2006-09-28 | $75.20 | $137.21 | 399,100 | — | — |
| 2006-09-27 | $75.54 | $137.83 | 168,500 | — | — |
| 2006-09-26 | $75.82 | $137.37 | 140,100 | — | — |
| 2006-09-25 | $76.12 | $137.92 | 181,000 | — | — |
| 2006-09-22 | $76.60 | $138.79 | 263,600 | — | — |
| 2006-09-21 | $77.02 | $139.55 | 117,100 | — | — |
| 2006-09-20 | $78.31 | $141.88 | 212,100 | — | — |
| 2006-09-19 | $79.00 | $143.13 | 149,500 | — | — |
| 2006-09-18 | $77.99 | $141.30 | 137,200 | — | — |
| 2006-09-15 | $79.02 | $143.17 | 135,900 | — | — |
| 2006-09-14 | $78.29 | $141.85 | 529,000 | — | — |
| 2006-09-13 | $79.44 | $143.93 | 389,300 | — | — |
| 2006-09-12 | $78.25 | $141.78 | 263,800 | — | — |
| 2006-09-11 | $77.98 | $141.29 | 193,400 | — | — |
| 2006-09-08 | $77.50 | $140.42 | 328,700 | — | — |
| 2006-09-07 | $77.28 | $140.02 | 175,800 | — | — |
| 2006-09-06 | $78.58 | $142.37 | 112,000 | — | — |
| 2006-09-05 | $78.89 | $142.94 | 154,200 | — | — |
| 2006-09-01 | $78.16 | $141.61 | 57,500 | — | — |
| 2006-08-31 | $79.07 | $143.26 | 78,800 | — | — |
| 2006-08-30 | $79.27 | $143.62 | 62,700 | — | — |
| 2006-08-29 | $78.38 | $142.01 | 159,700 | — | — |
| 2006-08-28 | $78.59 | $142.39 | 113,200 | — | — |
| 2006-08-25 | $78.16 | $141.61 | 67,100 | — | — |
| 2006-08-24 | $78.00 | $141.32 | 132,900 | — | — |
| 2006-08-23 | $77.95 | $141.23 | 238,300 | — | — |
| 2006-08-22 | $78.25 | $141.78 | 133,400 | — | — |
| 2006-08-21 | $76.99 | $139.49 | 61,700 | — | — |
| 2006-08-18 | $76.34 | $138.32 | 91,500 | — | — |
| 2006-08-17 | $76.63 | $138.84 | 65,900 | — | — |
| 2006-08-16 | $76.58 | $138.75 | 130,000 | — | — |
| 2006-08-15 | $76.12 | $137.92 | 124,100 | — | — |
| 2006-08-14 | $75.93 | $137.57 | 129,700 | — | — |
| 2006-08-11 | $75.09 | $136.05 | 99,400 | — | — |
| 2006-08-10 | $75.30 | $136.43 | 244,700 | — | — |
| 2006-08-09 | $75.35 | $136.52 | 338,700 | — | — |
| 2006-08-08 | $75.36 | $136.54 | 372,100 | — | — |
| 2006-08-07 | $75.76 | $137.26 | 176,300 | — | — |
| 2006-08-04 | $75.82 | $137.37 | 156,400 | — | — |
| 2006-08-03 | $73.77 | $133.66 | 205,800 | — | — |
| 2006-08-02 | $72.66 | $131.65 | 112,600 | — | — |
| 2006-08-01 | $73.20 | $132.63 | 201,700 | — | — |
| 2006-07-31 | $73.89 | $133.88 | 149,200 | — | — |
| 2006-07-28 | $73.37 | $132.93 | 115,300 | — | — |
| 2006-07-27 | $72.60 | $131.54 | 205,600 | — | — |
| 2006-07-26 | $73.41 | $133.01 | 526,300 | — | — |
| 2006-07-25 | $73.50 | $133.17 | 313,400 | — | — |
| 2006-07-24 | $72.05 | $130.54 | 146,600 | — | — |
| 2006-07-21 | $70.72 | $128.13 | 134,800 | — | — |
| 2006-07-20 | $72.23 | $130.87 | 186,700 | — | — |
| 2006-07-19 | $73.06 | $132.37 | 261,500 | — | — |
| 2006-07-18 | $71.80 | $130.09 | 698,100 | — | — |
| 2006-07-17 | $70.75 | $128.19 | 190,600 | — | — |
| 2006-07-14 | $71.09 | $128.80 | 283,900 | — | — |
| 2006-07-13 | $73.15 | $132.54 | 271,400 | — | — |
| 2006-07-12 | $73.52 | $133.21 | 200,500 | — | — |
| 2006-07-11 | $72.58 | $131.50 | 262,200 | — | — |
| 2006-07-10 | $72.54 | $131.43 | 131,200 | — | — |
| 2006-07-07 | $72.09 | $130.61 | 180,400 | — | — |
| 2006-07-06 | $72.00 | $130.45 | 253,400 | — | — |
| 2006-07-05 | $71.24 | $129.07 | 273,500 | — | — |
| 2006-07-03 | $70.85 | $128.37 | 434,600 | — | — |
| 2006-06-30 | $72.25 | $130.90 | 1,737,900 | — | — |
| 2006-06-29 | $67.29 | $121.92 | 232,800 | — | — |
| 2006-06-28 | $65.77 | $119.16 | 252,500 | — | — |
| 2006-06-27 | $66.43 | $119.40 | 220,600 | — | — |
| 2006-06-26 | $66.98 | $120.39 | 229,100 | — | — |
| 2006-06-23 | $66.53 | $119.58 | 213,900 | — | — |
| 2006-06-22 | $67.00 | $120.42 | 253,800 | — | — |
| 2006-06-21 | $68.00 | $122.22 | 295,200 | — | — |
| 2006-06-20 | $67.24 | $120.86 | 541,600 | — | — |
| 2006-06-19 | $67.10 | $120.60 | 287,600 | — | — |
| 2006-06-16 | $67.64 | $121.57 | 774,700 | — | — |
| 2006-06-15 | $67.41 | $121.16 | 296,200 | — | — |
| 2006-06-14 | $66.79 | $120.05 | 290,400 | — | — |
| 2006-06-13 | $66.73 | $119.94 | 406,100 | — | — |
| 2006-06-12 | $66.57 | $119.65 | 252,700 | — | — |
| 2006-06-09 | $67.20 | $120.78 | 171,500 | — | — |
| 2006-06-08 | $67.02 | $120.46 | 279,100 | — | — |
| 2006-06-07 | $67.72 | $121.72 | 386,400 | — | — |
| 2006-06-06 | $67.33 | $121.02 | 442,700 | — | — |
| 2006-06-05 | $67.32 | $121.00 | 404,500 | — | — |
| 2006-06-02 | $67.38 | $121.11 | 405,700 | — | — |
| 2006-06-01 | $67.54 | $121.39 | 308,900 | — | — |
| 2006-05-31 | $66.33 | $119.22 | 307,200 | — | — |
| 2006-05-30 | $66.12 | $118.84 | 382,700 | — | — |
| 2006-05-26 | $65.79 | $118.25 | 254,900 | — | — |
| 2006-05-25 | $65.54 | $117.80 | 437,100 | — | — |
| 2006-05-24 | $65.33 | $117.42 | 548,500 | — | — |
| 2006-05-23 | $65.66 | $118.02 | 242,500 | — | — |
| 2006-05-22 | $66.19 | $118.97 | 249,300 | — | — |
| 2006-05-19 | $66.74 | $119.96 | 247,000 | — | — |
| 2006-05-18 | $67.01 | $120.44 | 130,600 | — | — |
| 2006-05-17 | $67.83 | $121.92 | 203,000 | — | — |
| 2006-05-16 | $68.60 | $123.30 | 182,800 | — | — |
| 2006-05-15 | $69.24 | $124.45 | 267,300 | — | — |
| 2006-05-12 | $69.30 | $124.56 | 309,300 | — | — |
| 2006-05-11 | $69.60 | $125.10 | 399,300 | — | — |
| 2006-05-10 | $70.28 | $126.32 | 145,800 | — | — |
| 2006-05-09 | $70.20 | $126.18 | 371,000 | — | — |
| 2006-05-08 | $70.81 | $127.27 | 113,800 | — | — |
| 2006-05-05 | $70.50 | $126.72 | 127,900 | — | — |
| 2006-05-04 | $69.65 | $125.19 | 166,000 | — | — |
| 2006-05-03 | $69.25 | $124.47 | 196,400 | — | — |
| 2006-05-02 | $69.65 | $125.19 | 204,600 | — | — |
| 2006-05-01 | $70.75 | $127.16 | 197,900 | — | — |
| 2006-04-28 | $71.32 | $128.19 | 243,800 | — | — |
| 2006-04-27 | $71.29 | $128.13 | 183,000 | — | — |
| 2006-04-26 | $71.15 | $127.88 | 182,200 | — | — |
| 2006-04-25 | $71.83 | $129.11 | 204,800 | — | — |
| 2006-04-24 | $72.22 | $129.81 | 151,300 | — | — |
| 2006-04-21 | $73.15 | $131.48 | 237,900 | — | — |
| 2006-04-20 | $72.50 | $130.31 | 167,400 | — | — |
| 2006-04-19 | $72.70 | $130.67 | 157,100 | — | — |
| 2006-04-18 | $71.69 | $128.85 | 315,700 | — | — |
| 2006-04-17 | $69.13 | $124.25 | 143,100 | — | — |
| 2006-04-13 | $69.25 | $124.47 | 224,600 | — | — |
| 2006-04-12 | $70.88 | $127.40 | 281,800 | — | — |
| 2006-04-11 | $71.20 | $127.97 | 218,300 | — | — |
| 2006-04-10 | $71.65 | $128.78 | 398,400 | — | — |
| 2006-04-07 | $74.40 | $133.72 | 129,200 | — | — |
| 2006-04-06 | $75.99 | $136.58 | 110,800 | — | — |
| 2006-04-05 | $76.00 | $136.60 | 158,600 | — | — |
| 2006-04-04 | $75.93 | $136.47 | 226,900 | — | — |
| 2006-04-03 | $75.39 | $135.50 | 196,300 | — | — |
| 2006-03-31 | $77.26 | $138.87 | 197,100 | — | — |
| 2006-03-30 | $76.51 | $137.52 | 171,000 | — | — |
| 2006-03-29 | $77.74 | $139.73 | 176,900 | — | — |
| 2006-03-28 | $76.27 | $136.13 | 240,800 | — | — |
| 2006-03-27 | $74.95 | $133.78 | 168,100 | — | — |
| 2006-03-24 | $75.62 | $134.97 | 176,200 | — | — |
| 2006-03-23 | $75.44 | $134.65 | 162,200 | — | — |
| 2006-03-22 | $75.54 | $134.83 | 125,300 | — | — |
| 2006-03-21 | $75.10 | $134.04 | 219,300 | — | — |
| 2006-03-20 | $76.48 | $136.51 | 409,000 | — | — |
| 2006-03-17 | $76.65 | $136.81 | 566,500 | — | — |
| 2006-03-16 | $76.90 | $137.26 | 407,700 | — | — |
| 2006-03-15 | $76.20 | $136.01 | 340,100 | — | — |
| 2006-03-14 | $76.01 | $135.67 | 170,500 | — | — |
| 2006-03-13 | $74.87 | $133.63 | 196,400 | — | — |
| 2006-03-10 | $75.29 | $134.38 | 225,100 | — | — |
| 2006-03-09 | $74.70 | $133.33 | 210,600 | — | — |
| 2006-03-08 | $73.83 | $131.78 | 185,600 | — | — |
| 2006-03-07 | $73.59 | $131.35 | 380,700 | — | — |
| 2006-03-06 | $74.35 | $132.71 | 197,500 | — | — |
| 2006-03-03 | $74.36 | $132.72 | 123,500 | — | — |
| 2006-03-02 | $74.92 | $133.72 | 244,200 | — | — |
| 2006-03-01 | $75.18 | $134.19 | 163,300 | — | — |
| 2006-02-28 | $74.82 | $133.55 | 184,300 | — | — |
| 2006-02-27 | $75.04 | $133.94 | 260,600 | — | — |
| 2006-02-24 | $74.25 | $132.53 | 263,900 | — | — |
| 2006-02-23 | $72.97 | $130.24 | 167,700 | — | — |
| 2006-02-22 | $73.17 | $130.60 | 284,600 | — | — |
| 2006-02-21 | $71.97 | $128.46 | 157,100 | — | — |
| 2006-02-17 | $71.50 | $127.62 | 152,900 | — | — |
| 2006-02-16 | $70.16 | $125.23 | 131,500 | — | — |
| 2006-02-15 | $69.66 | $124.34 | 168,800 | — | — |
| 2006-02-14 | $68.41 | $122.10 | 91,900 | — | — |
| 2006-02-13 | $67.80 | $121.02 | 87,900 | — | — |
| 2006-02-10 | $67.67 | $120.78 | 106,400 | — | — |
| 2006-02-09 | $67.70 | $120.84 | 172,200 | — | — |
| 2006-02-08 | $67.68 | $120.80 | 171,700 | — | — |
| 2006-02-07 | $68.46 | $122.19 | 148,100 | — | — |
| 2006-02-06 | $68.88 | $122.94 | 122,300 | — | — |
| 2006-02-03 | $68.67 | $122.57 | 228,000 | — | — |
| 2006-02-02 | $68.45 | $122.18 | 394,400 | — | — |
| 2006-02-01 | $68.76 | $122.73 | 589,500 | — | — |
| 2006-01-31 | $67.59 | $120.64 | 359,800 | — | — |
| 2006-01-30 | $66.80 | $119.23 | 187,700 | — | — |
| 2006-01-27 | $67.70 | $120.84 | 261,400 | — | — |
| 2006-01-26 | $67.21 | $119.96 | 123,900 | — | — |
| 2006-01-25 | $66.55 | $118.78 | 160,900 | — | — |
| 2006-01-24 | $66.61 | $118.89 | 232,200 | — | — |
| 2006-01-23 | $65.50 | $116.91 | 153,300 | — | — |
| 2006-01-20 | $65.50 | $116.91 | 198,800 | — | — |
| 2006-01-19 | $65.84 | $117.52 | 162,700 | — | — |
| 2006-01-18 | $64.58 | $115.27 | 206,500 | — | — |
| 2006-01-17 | $65.09 | $116.18 | 183,800 | — | — |
| 2006-01-13 | $65.33 | $116.61 | 105,800 | — | — |
| 2006-01-12 | $65.74 | $117.34 | 175,900 | — | — |
| 2006-01-11 | $66.13 | $118.03 | 352,600 | — | — |
| 2006-01-10 | $66.20 | $118.16 | 297,000 | — | — |
| 2006-01-09 | $65.60 | $117.09 | 304,000 | — | — |
| 2006-01-06 | $65.71 | $117.28 | 467,500 | — | — |
| 2006-01-05 | $65.69 | $117.25 | 307,800 | — | — |
| 2006-01-04 | $65.18 | $116.34 | 297,000 | — | — |
| 2006-01-03 | $63.45 | $113.25 | 267,000 | — | — |