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
- 2001-07-11 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 | $83.40 | $85.25 | 3,650 | — | — |
| 2006-12-28 | $83.32 | $85.17 | 7,925 | — | — |
| 2006-12-27 | $83.08 | $84.92 | 2,250 | — | — |
| 2006-12-26 | $83.84 | $85.70 | 1,600 | — | — |
| 2006-12-22 | $82.92 | $84.76 | 775 | — | — |
| 2006-12-21 | $80.84 | $82.63 | 1,275 | — | — |
| 2006-12-20 | $81.52 | $83.33 | 2,075 | — | — |
| 2006-12-19 | $80.76 | $82.55 | 1,800 | — | — |
| 2006-12-18 | $82.68 | $84.51 | 1,475 | — | — |
| 2006-12-15 | $83.48 | $85.33 | 2,600 | — | — |
| 2006-12-14 | $82.76 | $84.59 | 1,750 | — | — |
| 2006-12-13 | $82.28 | $84.10 | 6,850 | — | — |
| 2006-12-12 | $86.52 | $88.17 | 800 | — | — |
| 2006-12-11 | $88.12 | $89.80 | 550 | — | — |
| 2006-12-08 | $88.28 | $89.97 | 2,500 | — | — |
| 2006-12-07 | $89.88 | $91.60 | 1,625 | — | — |
| 2006-12-06 | $89.76 | $91.47 | 1,225 | — | — |
| 2006-12-05 | $88.16 | $89.84 | 1,850 | — | — |
| 2006-12-04 | $87.00 | $88.66 | 2,125 | — | — |
| 2006-12-01 | $85.36 | $86.99 | 1,400 | — | — |
| 2006-11-30 | $86.40 | $88.05 | 1,650 | — | — |
| 2006-11-29 | $87.72 | $89.39 | 1,475 | — | — |
| 2006-11-28 | $88.04 | $89.72 | 3,225 | — | — |
| 2006-11-27 | $86.96 | $88.62 | 4,375 | — | — |
| 2006-11-24 | $87.88 | $89.56 | 725 | — | — |
| 2006-11-22 | $87.40 | $89.07 | 1,375 | — | — |
| 2006-11-21 | $86.96 | $88.62 | 16,725 | — | — |
| 2006-11-20 | $86.00 | $87.64 | 750 | — | — |
| 2006-11-17 | $85.32 | $86.95 | 3,100 | — | — |
| 2006-11-16 | $87.60 | $89.27 | 1,050 | — | — |
| 2006-11-15 | $87.32 | $88.99 | 2,725 | — | — |
| 2006-11-14 | $85.28 | $86.91 | 2,000 | — | — |
| 2006-11-13 | $86.60 | $88.25 | 2,350 | — | — |
| 2006-11-10 | $89.28 | $90.98 | 1,575 | — | — |
| 2006-11-09 | $89.24 | $90.94 | 7,100 | — | — |
| 2006-11-08 | $89.44 | $91.15 | 3,375 | — | — |
| 2006-11-07 | $89.44 | $91.15 | 3,325 | — | — |
| 2006-11-06 | $90.80 | $92.53 | 4,800 | — | — |
| 2006-11-03 | $90.64 | $92.37 | 775 | — | — |
| 2006-11-02 | $90.40 | $92.13 | 2,175 | — | — |
| 2006-11-01 | $90.04 | $91.76 | 2,750 | — | — |
| 2006-10-31 | $92.00 | $93.76 | 2,375 | — | — |
| 2006-10-30 | $91.60 | $93.35 | 1,100 | — | — |
| 2006-10-27 | $91.40 | $93.14 | 1,050 | — | — |
| 2006-10-26 | $92.68 | $94.45 | 1,500 | — | — |
| 2006-10-25 | $91.44 | $93.19 | 1,700 | — | — |
| 2006-10-24 | $90.64 | $92.37 | 2,100 | — | — |
| 2006-10-23 | $90.92 | $92.66 | 1,150 | — | — |
| 2006-10-20 | $90.40 | $92.13 | 4,850 | — | — |
| 2006-10-19 | $91.96 | $93.72 | 3,175 | — | — |
| 2006-10-18 | $90.96 | $92.70 | 3,700 | — | — |
| 2006-10-17 | $94.44 | $96.24 | 1,625 | — | — |
| 2006-10-16 | $94.76 | $96.57 | 1,000 | — | — |
| 2006-10-13 | $93.68 | $95.47 | 750 | — | — |
| 2006-10-12 | $93.80 | $95.59 | 1,875 | — | — |
| 2006-10-11 | $93.52 | $95.31 | 3,200 | — | — |
| 2006-10-10 | $93.24 | $95.02 | 3,425 | — | — |
| 2006-10-09 | $92.56 | $94.33 | 575 | — | — |
| 2006-10-06 | $92.76 | $94.53 | 1,575 | — | — |
| 2006-10-05 | $92.88 | $94.65 | 1,650 | — | — |
| 2006-10-04 | $93.64 | $95.43 | 1,375 | — | — |
| 2006-10-03 | $93.12 | $94.90 | 3,100 | — | — |
| 2006-10-02 | $93.56 | $95.35 | 2,175 | — | — |
| 2006-09-29 | $90.84 | $92.57 | 2,675 | — | — |
| 2006-09-28 | $91.72 | $93.47 | 350 | — | — |
| 2006-09-27 | $91.04 | $92.78 | 2,950 | — | — |
| 2006-09-26 | $89.36 | $91.07 | 3,825 | — | — |
| 2006-09-25 | $88.00 | $89.68 | 1,950 | — | — |
| 2006-09-22 | $87.80 | $89.48 | 1,550 | — | — |
| 2006-09-21 | $87.44 | $89.11 | 700 | — | — |
| 2006-09-20 | $86.32 | $87.97 | 675 | — | — |
| 2006-09-19 | $86.36 | $88.01 | 1,075 | — | — |
| 2006-09-18 | $87.28 | $88.95 | 2,625 | — | — |
| 2006-09-15 | $87.12 | $88.78 | 1,650 | — | — |
| 2006-09-14 | $86.28 | $87.93 | 1,025 | — | — |
| 2006-09-13 | $85.80 | $87.44 | 2,450 | — | — |
| 2006-09-12 | $86.16 | $87.58 | 1,300 | — | — |
| 2006-09-11 | $84.36 | $85.75 | 3,475 | — | — |
| 2006-09-08 | $86.08 | $87.49 | 2,575 | — | — |
| 2006-09-07 | $86.68 | $88.10 | 4,825 | — | — |
| 2006-09-06 | $84.96 | $86.36 | 3,625 | — | — |
| 2006-09-05 | $85.52 | $86.93 | 1,575 | — | — |
| 2006-09-01 | $83.60 | $84.97 | 1,350 | — | — |
| 2006-08-31 | $82.48 | $83.84 | 1,150 | — | — |
| 2006-08-30 | $82.56 | $83.92 | 1,150 | — | — |
| 2006-08-29 | $83.24 | $84.61 | 375 | — | — |
| 2006-08-28 | $82.36 | $83.71 | 575 | — | — |
| 2006-08-25 | $83.00 | $84.36 | 2,150 | — | — |
| 2006-08-24 | $83.60 | $84.97 | 1,050 | — | — |
| 2006-08-23 | $82.96 | $84.32 | 1,400 | — | — |
| 2006-08-22 | $82.00 | $83.35 | 1,675 | — | — |
| 2006-08-21 | $81.92 | $83.27 | 950 | — | — |
| 2006-08-18 | $82.20 | $83.55 | 1,150 | — | — |
| 2006-08-17 | $82.76 | $84.12 | 2,750 | — | — |
| 2006-08-16 | $82.52 | $83.88 | 1,675 | — | — |
| 2006-08-15 | $82.80 | $84.16 | 2,750 | — | — |
| 2006-08-14 | $80.72 | $82.05 | 1,150 | — | — |
| 2006-08-11 | $79.60 | $80.91 | 1,525 | — | — |
| 2006-08-10 | $79.52 | $80.83 | 2,575 | — | — |
| 2006-08-09 | $79.84 | $81.15 | 2,100 | — | — |
| 2006-08-08 | $78.80 | $80.10 | 3,475 | — | — |
| 2006-08-07 | $79.00 | $80.30 | 875 | — | — |
| 2006-08-04 | $77.64 | $78.92 | 7,825 | — | — |
| 2006-08-03 | $73.48 | $74.69 | 1,050 | — | — |
| 2006-08-02 | $72.56 | $73.75 | 2,125 | — | — |
| 2006-08-01 | $71.40 | $72.57 | 6,675 | — | — |
| 2006-07-31 | $71.36 | $72.53 | 1,825 | — | — |
| 2006-07-28 | $72.24 | $73.43 | 2,250 | — | — |
| 2006-07-27 | $73.96 | $75.18 | 6,175 | — | — |
| 2006-07-26 | $72.80 | $74.00 | 11,675 | — | — |
| 2006-07-25 | $70.72 | $71.88 | 1,550 | — | — |
| 2006-07-24 | $68.92 | $70.05 | 1,450 | — | — |
| 2006-07-21 | $68.28 | $69.40 | 4,150 | — | — |
| 2006-07-20 | $68.28 | $69.40 | 1,450 | — | — |
| 2006-07-19 | $68.84 | $69.97 | 1,225 | — | — |
| 2006-07-18 | $68.84 | $69.97 | 3,425 | — | — |
| 2006-07-17 | $68.60 | $69.73 | 3,725 | — | — |
| 2006-07-14 | $69.40 | $70.54 | 11,450 | — | — |
| 2006-07-13 | $70.88 | $72.05 | 6,675 | — | — |
| 2006-07-12 | $69.32 | $70.46 | 3,825 | — | — |
| 2006-07-11 | $68.48 | $69.61 | 1,475 | — | — |
| 2006-07-10 | $69.28 | $70.42 | 800 | — | — |
| 2006-07-07 | $70.20 | $71.35 | 1,625 | — | — |
| 2006-07-06 | $70.68 | $71.84 | 2,450 | — | — |
| 2006-07-05 | $71.28 | $72.45 | 2,050 | — | — |
| 2006-07-03 | $72.12 | $73.31 | 100 | — | — |
| 2006-06-30 | $72.36 | $73.55 | 4,100 | — | — |
| 2006-06-29 | $72.16 | $73.35 | 2,225 | — | — |
| 2006-06-28 | $71.96 | $73.14 | 1,025 | — | — |
| 2006-06-27 | $71.48 | $72.65 | 3,050 | — | — |
| 2006-06-26 | $69.84 | $70.99 | 6,750 | — | — |
| 2006-06-23 | $70.68 | $71.84 | 4,975 | — | — |
| 2006-06-22 | $69.96 | $71.11 | 4,000 | — | — |
| 2006-06-21 | $70.64 | $71.80 | 4,300 | — | — |
| 2006-06-20 | $70.12 | $71.27 | 7,050 | — | — |
| 2006-06-19 | $71.36 | $72.53 | 3,300 | — | — |
| 2006-06-16 | $71.48 | $72.65 | 6,000 | — | — |
| 2006-06-15 | $72.80 | $74.00 | 4,100 | — | — |
| 2006-06-14 | $72.00 | $73.18 | 8,200 | — | — |
| 2006-06-13 | $72.08 | $73.26 | 7,750 | — | — |
| 2006-06-12 | $73.00 | $73.97 | 4,525 | — | — |
| 2006-06-09 | $74.16 | $75.14 | 1,200 | — | — |
| 2006-06-08 | $72.36 | $73.32 | 4,325 | — | — |
| 2006-06-07 | $71.88 | $72.83 | 5,975 | — | — |
| 2006-06-06 | $73.88 | $74.86 | 5,075 | — | — |
| 2006-06-05 | $75.56 | $76.56 | 17,975 | — | — |
| 2006-06-02 | $78.16 | $79.20 | 10,325 | — | — |
| 2006-06-01 | $79.36 | $80.41 | 15,550 | — | — |
| 2006-05-31 | $80.52 | $81.59 | 3,375 | — | — |
| 2006-05-30 | $80.72 | $81.79 | 3,950 | — | — |
| 2006-05-26 | $79.60 | $80.66 | 5,550 | — | — |
| 2006-05-25 | $79.68 | $80.74 | 1,400 | — | — |
| 2006-05-24 | $79.40 | $80.45 | 7,450 | — | — |
| 2006-05-23 | $79.60 | $80.66 | 3,700 | — | — |
| 2006-05-22 | $81.36 | $82.44 | 1,950 | — | — |
| 2006-05-19 | $79.80 | $80.86 | 10,650 | — | — |
| 2006-05-18 | $79.36 | $80.41 | 14,950 | — | — |
| 2006-05-17 | $82.64 | $83.74 | 4,450 | — | — |
| 2006-05-16 | $84.52 | $85.64 | 2,475 | — | — |
| 2006-05-15 | $82.40 | $83.49 | 3,200 | — | — |
| 2006-05-12 | $82.96 | $84.06 | 5,175 | — | — |
| 2006-05-11 | $82.80 | $83.90 | 6,050 | — | — |
| 2006-05-10 | $85.00 | $86.13 | 3,550 | — | — |
| 2006-05-09 | $84.12 | $85.24 | 5,800 | — | — |
| 2006-05-08 | $82.44 | $83.53 | 5,775 | — | — |
| 2006-05-05 | $80.48 | $81.55 | 3,050 | — | — |
| 2006-05-04 | $80.16 | $81.22 | 26,575 | — | — |
| 2006-05-03 | $84.84 | $85.97 | 4,575 | — | — |
| 2006-05-02 | $85.12 | $86.25 | 3,275 | — | — |
| 2006-05-01 | $86.16 | $87.30 | 2,325 | — | — |
| 2006-04-28 | $87.24 | $88.40 | 2,600 | — | — |
| 2006-04-27 | $86.28 | $87.42 | 2,800 | — | — |
| 2006-04-26 | $85.32 | $86.45 | 1,375 | — | — |
| 2006-04-25 | $85.24 | $86.37 | 1,375 | — | — |
| 2006-04-24 | $84.60 | $85.72 | 2,325 | — | — |
| 2006-04-21 | $83.40 | $84.51 | 2,425 | — | — |
| 2006-04-20 | $84.68 | $85.80 | 3,925 | — | — |
| 2006-04-19 | $84.84 | $85.97 | 5,500 | — | — |
| 2006-04-18 | $84.12 | $85.24 | 575 | — | — |
| 2006-04-17 | $84.40 | $85.52 | 1,950 | — | — |
| 2006-04-13 | $82.76 | $83.86 | 950 | — | — |
| 2006-04-12 | $82.80 | $83.90 | 5,350 | — | — |
| 2006-04-11 | $82.32 | $83.41 | 7,725 | — | — |
| 2006-04-10 | $80.80 | $81.87 | 1,600 | — | — |
| 2006-04-07 | $84.04 | $85.15 | 7,950 | — | — |
| 2006-04-06 | $84.40 | $85.52 | 3,600 | — | — |
| 2006-04-05 | $84.08 | $85.20 | 2,375 | — | — |
| 2006-04-04 | $83.24 | $84.34 | 2,750 | — | — |
| 2006-04-03 | $82.92 | $84.02 | 2,600 | — | — |
| 2006-03-31 | $81.60 | $82.68 | 4,275 | — | — |
| 2006-03-30 | $84.40 | $85.52 | 5,475 | — | — |
| 2006-03-29 | $82.64 | $83.74 | 2,175 | — | — |
| 2006-03-28 | $81.68 | $82.76 | 2,175 | — | — |
| 2006-03-27 | $81.44 | $82.52 | 6,400 | — | — |
| 2006-03-24 | $81.08 | $82.16 | 5,725 | — | — |
| 2006-03-23 | $81.68 | $82.76 | 6,875 | — | — |
| 2006-03-22 | $81.04 | $82.11 | 3,625 | — | — |
| 2006-03-21 | $79.52 | $80.57 | 37,125 | — | — |
| 2006-03-20 | $79.72 | $80.78 | 3,325 | — | — |
| 2006-03-17 | $80.20 | $81.26 | 9,475 | — | — |
| 2006-03-16 | $80.40 | $81.47 | 11,675 | — | — |
| 2006-03-15 | $81.36 | $82.44 | 375 | — | — |
| 2006-03-14 | $81.20 | $82.28 | 550 | — | — |
| 2006-03-13 | $81.56 | $82.64 | 1,825 | — | — |
| 2006-03-10 | $81.60 | $82.46 | 2,575 | — | — |
| 2006-03-09 | $81.12 | $81.97 | 875 | — | — |
| 2006-03-08 | $82.28 | $83.15 | 4,375 | — | — |
| 2006-03-07 | $83.60 | $84.48 | 1,825 | — | — |
| 2006-03-06 | $84.00 | $84.88 | 3,175 | — | — |
| 2006-03-03 | $83.20 | $84.08 | 1,050 | — | — |
| 2006-03-02 | $82.20 | $83.07 | 2,550 | — | — |
| 2006-03-01 | $81.76 | $82.62 | 4,025 | — | — |
| 2006-02-28 | $81.60 | $82.46 | 3,575 | — | — |
| 2006-02-27 | $82.04 | $82.90 | 1,300 | — | — |
| 2006-02-24 | $82.12 | $82.98 | 16,775 | — | — |
| 2006-02-23 | $82.00 | $82.86 | 300 | — | — |
| 2006-02-22 | $81.92 | $82.78 | 1,050 | — | — |
| 2006-02-21 | $81.68 | $82.54 | 3,250 | — | — |
| 2006-02-17 | $82.36 | $83.23 | 3,275 | — | — |
| 2006-02-16 | $80.80 | $81.65 | 9,225 | — | — |
| 2006-02-15 | $81.08 | $81.93 | 5,300 | — | — |
| 2006-02-14 | $83.20 | $84.08 | 825 | — | — |
| 2006-02-13 | $83.36 | $84.24 | 750 | — | — |
| 2006-02-10 | $85.04 | $85.94 | 1,450 | — | — |
| 2006-02-09 | $86.00 | $86.91 | 5,650 | — | — |
| 2006-02-08 | $84.56 | $85.45 | 4,825 | — | — |
| 2006-02-07 | $86.32 | $87.23 | 2,300 | — | — |
| 2006-02-06 | $85.36 | $86.26 | 3,075 | — | — |
| 2006-02-03 | $85.04 | $85.94 | 1,100 | — | — |
| 2006-02-02 | $86.00 | $86.91 | 6,375 | — | — |
| 2006-02-01 | $85.40 | $86.30 | 1,550 | — | — |
| 2006-01-31 | $84.12 | $85.01 | 2,125 | — | — |
| 2006-01-30 | $83.16 | $84.04 | 3,950 | — | — |
| 2006-01-27 | $81.88 | $82.74 | 5,400 | — | — |
| 2006-01-26 | $81.48 | $82.34 | 900 | — | — |
| 2006-01-25 | $80.24 | $81.09 | 4,425 | — | — |
| 2006-01-24 | $82.04 | $82.90 | 10,175 | — | — |
| 2006-01-23 | $84.88 | $85.77 | 2,425 | — | — |
| 2006-01-20 | $83.80 | $84.68 | 1,550 | — | — |
| 2006-01-19 | $82.96 | $83.83 | 2,750 | — | — |
| 2006-01-18 | $82.84 | $83.71 | 1,450 | — | — |
| 2006-01-17 | $84.28 | $85.17 | 9,375 | — | — |
| 2006-01-13 | $83.20 | $84.08 | 425 | — | — |
| 2006-01-12 | $83.00 | $83.87 | 6,750 | — | — |
| 2006-01-11 | $82.32 | $83.19 | 1,325 | — | — |
| 2006-01-10 | $81.36 | $82.22 | 1,950 | — | — |
| 2006-01-09 | $79.28 | $80.11 | 3,950 | — | — |
| 2006-01-06 | $80.44 | $81.29 | 775 | — | — |
| 2006-01-05 | $80.68 | $81.53 | 1,775 | — | — |
| 2006-01-04 | $82.60 | $83.47 | 1,475 | — | — |
| 2006-01-03 | $82.60 | $83.47 | 1,925 | — | — |