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
- 2004-08-12 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 | $74.48 | $82.79 | 27,625 | — | — |
| 2006-12-28 | $75.44 | $83.86 | 31,850 | — | — |
| 2006-12-27 | $74.88 | $83.24 | 39,475 | — | — |
| 2006-12-26 | $74.36 | $82.66 | 25,650 | — | — |
| 2006-12-22 | $72.68 | $80.79 | 12,250 | — | — |
| 2006-12-21 | $73.20 | $81.37 | 19,225 | — | — |
| 2006-12-20 | $73.36 | $81.55 | 38,650 | — | — |
| 2006-12-19 | $72.80 | $80.93 | 34,225 | — | — |
| 2006-12-18 | $73.80 | $82.04 | 12,725 | — | — |
| 2006-12-15 | $74.72 | $83.06 | 41,300 | — | — |
| 2006-12-14 | $74.96 | $83.33 | 25,525 | — | — |
| 2006-12-13 | $75.60 | $84.04 | 27,775 | — | — |
| 2006-12-12 | $75.84 | $84.30 | 61,350 | — | — |
| 2006-12-11 | $75.56 | $83.99 | 15,275 | — | — |
| 2006-12-08 | $75.84 | $84.30 | 16,100 | — | — |
| 2006-12-07 | $75.84 | $84.30 | 12,075 | — | — |
| 2006-12-06 | $76.60 | $85.15 | 20,000 | — | — |
| 2006-12-05 | $77.00 | $85.59 | 15,950 | — | — |
| 2006-12-04 | $78.40 | $87.15 | 66,375 | — | — |
| 2006-12-01 | $77.36 | $85.99 | 23,475 | — | — |
| 2006-11-30 | $75.76 | $84.22 | 32,125 | — | — |
| 2006-11-29 | $75.12 | $83.50 | 15,775 | — | — |
| 2006-11-28 | $74.00 | $82.26 | 54,825 | — | — |
| 2006-11-27 | $72.16 | $80.21 | 39,275 | — | — |
| 2006-11-24 | $74.80 | $83.15 | 4,125 | — | — |
| 2006-11-22 | $74.64 | $82.97 | 19,250 | — | — |
| 2006-11-21 | $75.24 | $83.64 | 42,625 | — | — |
| 2006-11-20 | $73.96 | $82.21 | 15,175 | — | — |
| 2006-11-17 | $73.20 | $81.37 | 9,800 | — | — |
| 2006-11-16 | $73.12 | $81.28 | 44,600 | — | — |
| 2006-11-15 | $72.88 | $81.01 | 18,550 | — | — |
| 2006-11-14 | $73.08 | $81.24 | 63,625 | — | — |
| 2006-11-13 | $71.92 | $79.95 | 38,825 | — | — |
| 2006-11-10 | $71.00 | $78.92 | 11,725 | — | — |
| 2006-11-09 | $70.12 | $77.95 | 16,175 | — | — |
| 2006-11-08 | $70.40 | $78.26 | 23,475 | — | — |
| 2006-11-07 | $70.92 | $78.84 | 35,800 | — | — |
| 2006-11-06 | $72.36 | $80.44 | 18,300 | — | — |
| 2006-11-03 | $71.80 | $79.81 | 14,100 | — | — |
| 2006-11-02 | $72.04 | $80.08 | 33,200 | — | — |
| 2006-11-01 | $72.24 | $80.30 | 27,475 | — | — |
| 2006-10-31 | $73.36 | $81.55 | 36,350 | — | — |
| 2006-10-30 | $73.00 | $81.15 | 50,325 | — | — |
| 2006-10-27 | $72.00 | $80.04 | 22,050 | — | — |
| 2006-10-26 | $72.60 | $80.70 | 15,325 | — | — |
| 2006-10-25 | $72.52 | $80.61 | 14,300 | — | — |
| 2006-10-24 | $72.00 | $80.04 | 25,375 | — | — |
| 2006-10-23 | $72.28 | $80.35 | 15,125 | — | — |
| 2006-10-20 | $72.48 | $80.57 | 26,875 | — | — |
| 2006-10-19 | $72.00 | $80.04 | 18,975 | — | — |
| 2006-10-18 | $72.04 | $80.08 | 50,175 | — | — |
| 2006-10-17 | $71.32 | $79.28 | 17,900 | — | — |
| 2006-10-16 | $71.60 | $79.59 | 46,850 | — | — |
| 2006-10-13 | $71.96 | $79.99 | 42,925 | — | — |
| 2006-10-12 | $71.68 | $79.68 | 18,875 | — | — |
| 2006-10-11 | $70.40 | $78.26 | 55,400 | — | — |
| 2006-10-10 | $70.80 | $78.70 | 10,400 | — | — |
| 2006-10-09 | $70.72 | $78.61 | 84,975 | — | — |
| 2006-10-06 | $70.36 | $78.21 | 21,650 | — | — |
| 2006-10-05 | $70.04 | $77.86 | 21,050 | — | — |
| 2006-10-04 | $69.00 | $76.70 | 20,675 | — | — |
| 2006-10-03 | $67.24 | $74.74 | 22,700 | — | — |
| 2006-10-02 | $68.04 | $74.77 | 38,025 | — | — |
| 2006-09-29 | $68.16 | $74.90 | 37,900 | — | — |
| 2006-09-28 | $68.20 | $74.94 | 29,125 | — | — |
| 2006-09-27 | $67.36 | $74.02 | 41,700 | — | — |
| 2006-09-26 | $66.52 | $73.10 | 21,800 | — | — |
| 2006-09-25 | $66.00 | $72.53 | 24,375 | — | — |
| 2006-09-22 | $65.00 | $71.43 | 17,150 | — | — |
| 2006-09-21 | $65.32 | $71.78 | 20,050 | — | — |
| 2006-09-20 | $65.92 | $72.44 | 27,450 | — | — |
| 2006-09-19 | $65.60 | $72.09 | 48,850 | — | — |
| 2006-09-18 | $65.60 | $72.09 | 8,575 | — | — |
| 2006-09-15 | $65.92 | $72.44 | 48,225 | — | — |
| 2006-09-14 | $66.00 | $72.53 | 8,425 | — | — |
| 2006-09-13 | $66.68 | $73.27 | 14,850 | — | — |
| 2006-09-12 | $66.04 | $72.57 | 21,800 | — | — |
| 2006-09-11 | $64.44 | $70.81 | 15,000 | — | — |
| 2006-09-08 | $64.40 | $70.77 | 100,425 | — | — |
| 2006-09-07 | $64.60 | $70.99 | 30,975 | — | — |
| 2006-09-06 | $64.64 | $71.03 | 32,025 | — | — |
| 2006-09-05 | $65.32 | $71.78 | 11,900 | — | — |
| 2006-09-01 | $65.00 | $71.43 | 8,975 | — | — |
| 2006-08-31 | $65.16 | $71.60 | 19,400 | — | — |
| 2006-08-30 | $65.28 | $71.73 | 13,150 | — | — |
| 2006-08-29 | $65.20 | $71.65 | 31,925 | — | — |
| 2006-08-28 | $63.88 | $70.20 | 14,225 | — | — |
| 2006-08-25 | $63.56 | $69.84 | 8,800 | — | — |
| 2006-08-24 | $64.00 | $70.33 | 14,700 | — | — |
| 2006-08-23 | $63.80 | $70.11 | 31,400 | — | — |
| 2006-08-22 | $65.04 | $71.47 | 21,725 | — | — |
| 2006-08-21 | $64.00 | $70.33 | 17,975 | — | — |
| 2006-08-18 | $63.00 | $69.23 | 21,300 | — | — |
| 2006-08-17 | $62.68 | $68.88 | 33,500 | — | — |
| 2006-08-16 | $62.00 | $68.13 | 45,700 | — | — |
| 2006-08-15 | $61.48 | $67.56 | 56,975 | — | — |
| 2006-08-14 | $60.52 | $66.50 | 19,675 | — | — |
| 2006-08-11 | $60.28 | $66.24 | 7,225 | — | — |
| 2006-08-10 | $60.96 | $66.99 | 65,100 | — | — |
| 2006-08-09 | $60.08 | $66.02 | 78,825 | — | — |
| 2006-08-08 | $60.36 | $66.33 | 86,950 | — | — |
| 2006-08-07 | $61.12 | $67.16 | 36,125 | — | — |
| 2006-08-04 | $60.92 | $66.94 | 51,775 | — | — |
| 2006-08-03 | $60.88 | $66.90 | 32,075 | — | — |
| 2006-08-02 | $61.40 | $67.47 | 18,750 | — | — |
| 2006-08-01 | $60.60 | $66.59 | 26,025 | — | — |
| 2006-07-31 | $61.72 | $67.82 | 20,150 | — | — |
| 2006-07-28 | $62.40 | $68.57 | 30,525 | — | — |
| 2006-07-27 | $61.60 | $67.69 | 28,900 | — | — |
| 2006-07-26 | $62.16 | $68.31 | 29,425 | — | — |
| 2006-07-25 | $62.92 | $69.14 | 49,000 | — | — |
| 2006-07-24 | $63.04 | $69.27 | 41,925 | — | — |
| 2006-07-21 | $61.76 | $67.87 | 21,050 | — | — |
| 2006-07-20 | $62.60 | $68.79 | 16,750 | — | — |
| 2006-07-19 | $63.80 | $70.11 | 39,975 | — | — |
| 2006-07-18 | $62.52 | $68.70 | 7,300 | — | — |
| 2006-07-17 | $60.68 | $66.68 | 7,375 | — | — |
| 2006-07-14 | $61.24 | $67.29 | 11,350 | — | — |
| 2006-07-13 | $61.48 | $67.56 | 26,475 | — | — |
| 2006-07-12 | $62.44 | $68.61 | 17,875 | — | — |
| 2006-07-11 | $63.44 | $69.71 | 20,775 | — | — |
| 2006-07-10 | $62.44 | $68.61 | 11,800 | — | — |
| 2006-07-07 | $61.40 | $67.47 | 19,325 | — | — |
| 2006-07-06 | $61.80 | $67.91 | 20,075 | — | — |
| 2006-07-05 | $61.96 | $68.09 | 35,375 | — | — |
| 2006-07-03 | $61.96 | $68.09 | 20,825 | — | — |
| 2006-06-30 | $62.36 | $67.70 | 93,250 | — | — |
| 2006-06-29 | $61.52 | $66.79 | 25,650 | — | — |
| 2006-06-28 | $59.08 | $64.14 | 17,675 | — | — |
| 2006-06-27 | $58.76 | $63.79 | 44,075 | — | — |
| 2006-06-26 | $59.20 | $64.27 | 66,950 | — | — |
| 2006-06-23 | $57.48 | $62.40 | 18,875 | — | — |
| 2006-06-22 | $57.92 | $62.88 | 25,650 | — | — |
| 2006-06-21 | $56.72 | $61.58 | 19,975 | — | — |
| 2006-06-20 | $57.20 | $62.10 | 31,625 | — | — |
| 2006-06-19 | $57.48 | $62.40 | 40,900 | — | — |
| 2006-06-16 | $58.72 | $63.75 | 95,550 | — | — |
| 2006-06-15 | $58.84 | $63.88 | 20,800 | — | — |
| 2006-06-14 | $58.32 | $63.31 | 24,350 | — | — |
| 2006-06-13 | $58.96 | $64.01 | 16,925 | — | — |
| 2006-06-12 | $59.84 | $64.96 | 13,400 | — | — |
| 2006-06-09 | $60.32 | $65.48 | 14,775 | — | — |
| 2006-06-08 | $60.76 | $65.96 | 19,800 | — | — |
| 2006-06-07 | $59.28 | $64.36 | 19,475 | — | — |
| 2006-06-06 | $58.96 | $64.01 | 26,875 | — | — |
| 2006-06-05 | $59.40 | $64.49 | 20,025 | — | — |
| 2006-06-02 | $60.92 | $66.14 | 17,900 | — | — |
| 2006-06-01 | $60.64 | $65.83 | 16,450 | — | — |
| 2006-05-31 | $59.36 | $64.44 | 12,725 | — | — |
| 2006-05-30 | $58.80 | $63.83 | 16,125 | — | — |
| 2006-05-26 | $59.36 | $64.44 | 16,475 | — | — |
| 2006-05-25 | $59.48 | $64.57 | 19,125 | — | — |
| 2006-05-24 | $58.80 | $63.83 | 16,450 | — | — |
| 2006-05-23 | $58.96 | $64.01 | 14,000 | — | — |
| 2006-05-22 | $59.68 | $64.79 | 12,175 | — | — |
| 2006-05-19 | $60.00 | $65.14 | 12,800 | — | — |
| 2006-05-18 | $59.80 | $64.92 | 8,700 | — | — |
| 2006-05-17 | $59.60 | $64.70 | 21,575 | — | — |
| 2006-05-16 | $60.12 | $65.27 | 6,200 | — | — |
| 2006-05-15 | $60.20 | $65.35 | 24,500 | — | — |
| 2006-05-12 | $59.44 | $64.53 | 20,725 | — | — |
| 2006-05-11 | $60.00 | $65.14 | 26,275 | — | — |
| 2006-05-10 | $61.20 | $66.44 | 28,875 | — | — |
| 2006-05-09 | $61.28 | $66.53 | 17,450 | — | — |
| 2006-05-08 | $61.00 | $66.22 | 10,975 | — | — |
| 2006-05-05 | $60.80 | $66.01 | 8,125 | — | — |
| 2006-05-04 | $60.24 | $65.40 | 51,625 | — | — |
| 2006-05-03 | $59.92 | $65.05 | 16,950 | — | — |
| 2006-05-02 | $60.12 | $65.27 | 38,900 | — | — |
| 2006-05-01 | $60.96 | $66.18 | 20,300 | — | — |
| 2006-04-28 | $61.08 | $66.31 | 29,350 | — | — |
| 2006-04-27 | $61.08 | $66.31 | 19,550 | — | — |
| 2006-04-26 | $61.52 | $66.79 | 12,200 | — | — |
| 2006-04-25 | $60.84 | $66.05 | 27,225 | — | — |
| 2006-04-24 | $60.64 | $65.83 | 16,025 | — | — |
| 2006-04-21 | $61.00 | $66.22 | 32,100 | — | — |
| 2006-04-20 | $61.04 | $66.27 | 13,150 | — | — |
| 2006-04-19 | $61.56 | $66.83 | 25,250 | — | — |
| 2006-04-18 | $61.12 | $66.35 | 29,350 | — | — |
| 2006-04-17 | $60.00 | $65.14 | 21,200 | — | — |
| 2006-04-13 | $60.44 | $65.61 | 7,950 | — | — |
| 2006-04-12 | $60.68 | $65.88 | 16,200 | — | — |
| 2006-04-11 | $60.88 | $66.09 | 27,800 | — | — |
| 2006-04-10 | $60.88 | $66.09 | 15,775 | — | — |
| 2006-04-07 | $60.20 | $65.35 | 17,875 | — | — |
| 2006-04-06 | $60.84 | $66.05 | 20,450 | — | — |
| 2006-04-05 | $61.00 | $66.22 | 34,375 | — | — |
| 2006-04-04 | $61.56 | $66.83 | 16,600 | — | — |
| 2006-04-03 | $62.44 | $66.97 | 25,075 | — | — |
| 2006-03-31 | $63.80 | $68.43 | 47,975 | — | — |
| 2006-03-30 | $62.32 | $66.84 | 25,075 | — | — |
| 2006-03-29 | $62.80 | $67.36 | 25,625 | — | — |
| 2006-03-28 | $61.64 | $66.11 | 48,375 | — | — |
| 2006-03-27 | $60.40 | $64.78 | 61,800 | — | — |
| 2006-03-24 | $60.40 | $64.78 | 50,775 | — | — |
| 2006-03-23 | $59.80 | $64.14 | 13,800 | — | — |
| 2006-03-22 | $60.04 | $64.40 | 29,450 | — | — |
| 2006-03-21 | $59.28 | $63.58 | 27,225 | — | — |
| 2006-03-20 | $60.92 | $65.34 | 41,600 | — | — |
| 2006-03-17 | $61.68 | $66.15 | 74,650 | — | — |
| 2006-03-16 | $60.96 | $65.38 | 26,550 | — | — |
| 2006-03-15 | $60.76 | $65.17 | 32,375 | — | — |
| 2006-03-14 | $60.60 | $65.00 | 21,275 | — | — |
| 2006-03-13 | $59.92 | $64.27 | 25,325 | — | — |
| 2006-03-10 | $60.80 | $65.21 | 105,950 | — | — |
| 2006-03-09 | $59.84 | $64.18 | 25,000 | — | — |
| 2006-03-08 | $60.28 | $64.65 | 18,175 | — | — |
| 2006-03-07 | $59.80 | $64.14 | 35,475 | — | — |
| 2006-03-06 | $60.16 | $64.52 | 56,725 | — | — |
| 2006-03-03 | $60.20 | $64.57 | 23,650 | — | — |
| 2006-03-02 | $60.40 | $64.78 | 15,475 | — | — |
| 2006-03-01 | $60.60 | $65.00 | 22,825 | — | — |
| 2006-02-28 | $60.52 | $64.91 | 13,900 | — | — |
| 2006-02-27 | $60.96 | $65.38 | 31,625 | — | — |
| 2006-02-24 | $60.76 | $65.17 | 41,825 | — | — |
| 2006-02-23 | $60.44 | $64.82 | 15,025 | — | — |
| 2006-02-22 | $60.96 | $65.38 | 38,925 | — | — |
| 2006-02-21 | $60.88 | $65.30 | 26,625 | — | — |
| 2006-02-17 | $61.32 | $65.77 | 12,000 | — | — |
| 2006-02-16 | $61.48 | $65.94 | 81,600 | — | — |
| 2006-02-15 | $61.80 | $66.28 | 10,925 | — | — |
| 2006-02-14 | $61.36 | $65.81 | 26,300 | — | — |
| 2006-02-13 | $61.52 | $65.98 | 28,250 | — | — |
| 2006-02-10 | $61.84 | $66.33 | 48,075 | — | — |
| 2006-02-09 | $64.00 | $68.64 | 17,200 | — | — |
| 2006-02-08 | $63.96 | $68.60 | 28,300 | — | — |
| 2006-02-07 | $64.08 | $68.73 | 81,975 | — | — |
| 2006-02-06 | $64.12 | $68.77 | 17,675 | — | — |
| 2006-02-03 | $63.80 | $68.43 | 27,300 | — | — |
| 2006-02-02 | $64.00 | $68.64 | 38,175 | — | — |
| 2006-02-01 | $64.08 | $68.73 | 30,025 | — | — |
| 2006-01-31 | $63.08 | $67.66 | 18,650 | — | — |
| 2006-01-30 | $62.32 | $66.84 | 17,325 | — | — |
| 2006-01-27 | $62.12 | $66.63 | 12,025 | — | — |
| 2006-01-26 | $62.40 | $66.93 | 20,525 | — | — |
| 2006-01-25 | $60.76 | $65.17 | 24,425 | — | — |
| 2006-01-24 | $60.76 | $65.17 | 26,575 | — | — |
| 2006-01-23 | $61.00 | $65.43 | 13,350 | — | — |
| 2006-01-20 | $61.20 | $65.64 | 15,300 | — | — |
| 2006-01-19 | $61.12 | $65.55 | 17,300 | — | — |
| 2006-01-18 | $61.00 | $65.43 | 22,250 | — | — |
| 2006-01-17 | $61.04 | $65.47 | 12,525 | — | — |
| 2006-01-13 | $61.28 | $65.73 | 14,125 | — | — |
| 2006-01-12 | $61.00 | $65.43 | 20,575 | — | — |
| 2006-01-11 | $62.40 | $66.93 | 18,325 | — | — |
| 2006-01-10 | $62.24 | $66.76 | 20,925 | — | — |
| 2006-01-09 | $60.88 | $65.30 | 6,950 | — | — |
| 2006-01-06 | $61.64 | $66.11 | 16,150 | — | — |
| 2006-01-05 | $61.44 | $65.90 | 15,275 | — | — |
| 2006-01-04 | $61.00 | $65.43 | 47,225 | — | — |
| 2006-01-03 | $61.40 | $65.05 | 27,775 | — | — |