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
- 2000-04-07 to 2026-09-03
- 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 | $78.45 | $78.45 | 7,793 | — | — |
| 2006-12-28 | $80.10 | $80.10 | 6,287 | — | — |
| 2006-12-27 | $79.80 | $79.80 | 6,607 | — | — |
| 2006-12-26 | $77.40 | $77.40 | 4,267 | — | — |
| 2006-12-22 | $79.20 | $79.20 | 7,240 | — | — |
| 2006-12-21 | $80.25 | $80.25 | 12,553 | — | — |
| 2006-12-20 | $76.80 | $76.80 | 22,533 | — | — |
| 2006-12-19 | $73.80 | $73.80 | 13,080 | — | — |
| 2006-12-18 | $72.90 | $72.90 | 25,980 | — | — |
| 2006-12-15 | $68.10 | $68.10 | 13,200 | — | — |
| 2006-12-14 | $65.40 | $65.40 | 20,080 | — | — |
| 2006-12-13 | $67.50 | $67.50 | 9,867 | — | — |
| 2006-12-12 | $68.40 | $68.40 | 13,667 | — | — |
| 2006-12-11 | $67.80 | $67.80 | 20,333 | — | — |
| 2006-12-08 | $69.75 | $69.75 | 10,927 | — | — |
| 2006-12-07 | $69.15 | $69.15 | 11,967 | — | — |
| 2006-12-06 | $71.85 | $71.85 | 14,300 | — | — |
| 2006-12-05 | $75.00 | $75.00 | 25,913 | — | — |
| 2006-12-04 | $70.95 | $70.95 | 30,173 | — | — |
| 2006-12-01 | $72.75 | $72.75 | 36,940 | — | — |
| 2006-11-30 | $72.75 | $72.75 | 25,567 | — | — |
| 2006-11-29 | $75.30 | $75.30 | 9,080 | — | — |
| 2006-11-28 | $77.70 | $77.70 | 10,100 | — | — |
| 2006-11-27 | $77.85 | $77.85 | 12,873 | — | — |
| 2006-11-24 | $78.75 | $78.75 | 2,327 | — | — |
| 2006-11-22 | $78.75 | $78.75 | 9,100 | — | — |
| 2006-11-21 | $78.00 | $78.00 | 16,087 | — | — |
| 2006-11-20 | $79.35 | $79.35 | 16,347 | — | — |
| 2006-11-17 | $78.45 | $78.45 | 7,840 | — | — |
| 2006-11-16 | $80.25 | $80.25 | 14,193 | — | — |
| 2006-11-15 | $82.50 | $82.50 | 26,073 | — | — |
| 2006-11-14 | $79.50 | $79.50 | 15,993 | — | — |
| 2006-11-13 | $83.70 | $83.70 | 10,433 | — | — |
| 2006-11-10 | $79.65 | $79.65 | 9,367 | — | — |
| 2006-11-09 | $82.65 | $82.65 | 11,127 | — | — |
| 2006-11-08 | $84.30 | $84.30 | 4,913 | — | — |
| 2006-11-07 | $85.65 | $85.65 | 7,133 | — | — |
| 2006-11-06 | $87.30 | $87.30 | 12,207 | — | — |
| 2006-11-03 | $84.60 | $84.60 | 23,953 | — | — |
| 2006-11-02 | $81.75 | $81.75 | 14,560 | — | — |
| 2006-11-01 | $77.70 | $77.70 | 16,333 | — | — |
| 2006-10-31 | $83.55 | $83.55 | 4,960 | — | — |
| 2006-10-30 | $86.70 | $86.70 | 3,473 | — | — |
| 2006-10-27 | $87.75 | $87.75 | 3,967 | — | — |
| 2006-10-26 | $88.95 | $88.95 | 8,893 | — | — |
| 2006-10-25 | $87.15 | $87.15 | 37,713 | — | — |
| 2006-10-24 | $86.25 | $86.25 | 14,613 | — | — |
| 2006-10-23 | $83.25 | $83.25 | 6,747 | — | — |
| 2006-10-20 | $84.00 | $84.00 | 3,407 | — | — |
| 2006-10-19 | $86.25 | $86.25 | 1,947 | — | — |
| 2006-10-18 | $86.10 | $86.10 | 5,227 | — | — |
| 2006-10-17 | $85.20 | $85.20 | 5,520 | — | — |
| 2006-10-16 | $87.00 | $87.00 | 8,133 | — | — |
| 2006-10-13 | $85.65 | $85.65 | 4,480 | — | — |
| 2006-10-12 | $87.00 | $87.00 | 8,287 | — | — |
| 2006-10-11 | $86.25 | $86.25 | 20,647 | — | — |
| 2006-10-10 | $85.35 | $85.35 | 3,153 | — | — |
| 2006-10-09 | $84.45 | $84.45 | 3,253 | — | — |
| 2006-10-06 | $85.05 | $85.05 | 4,193 | — | — |
| 2006-10-05 | $84.00 | $84.00 | 8,327 | — | — |
| 2006-10-04 | $81.30 | $81.30 | 2,887 | — | — |
| 2006-10-03 | $79.95 | $79.95 | 5,593 | — | — |
| 2006-10-02 | $79.35 | $79.35 | 16,847 | — | — |
| 2006-09-29 | $80.55 | $80.55 | 12,967 | — | — |
| 2006-09-28 | $78.45 | $78.45 | 12,653 | — | — |
| 2006-09-27 | $78.00 | $78.00 | 10,153 | — | — |
| 2006-09-26 | $82.05 | $82.05 | 27,967 | — | — |
| 2006-09-25 | $87.00 | $87.00 | 7,553 | — | — |
| 2006-09-22 | $81.90 | $81.90 | 5,940 | — | — |
| 2006-09-21 | $84.45 | $84.45 | 3,807 | — | — |
| 2006-09-20 | $86.25 | $86.25 | 15,373 | — | — |
| 2006-09-19 | $86.55 | $86.55 | 8,273 | — | — |
| 2006-09-18 | $85.95 | $85.95 | 8,247 | — | — |
| 2006-09-15 | $88.05 | $88.05 | 9,687 | — | — |
| 2006-09-14 | $86.40 | $86.40 | 10,380 | — | — |
| 2006-09-13 | $85.35 | $85.35 | 28,367 | — | — |
| 2006-09-12 | $82.05 | $82.05 | 12,800 | — | — |
| 2006-09-11 | $78.00 | $78.00 | 6,220 | — | — |
| 2006-09-08 | $74.70 | $74.70 | 7,827 | — | — |
| 2006-09-07 | $76.50 | $76.50 | 8,060 | — | — |
| 2006-09-06 | $76.20 | $76.20 | 4,753 | — | — |
| 2006-09-05 | $77.10 | $77.10 | 3,693 | — | — |
| 2006-09-01 | $75.15 | $75.15 | 10,747 | — | — |
| 2006-08-31 | $78.00 | $78.00 | 9,533 | — | — |
| 2006-08-30 | $77.25 | $77.25 | 22,620 | — | — |
| 2006-08-29 | $72.30 | $72.30 | 8,620 | — | — |
| 2006-08-28 | $72.90 | $72.90 | 9,313 | — | — |
| 2006-08-25 | $71.70 | $71.70 | 2,960 | — | — |
| 2006-08-24 | $70.95 | $70.95 | 3,487 | — | — |
| 2006-08-23 | $71.70 | $71.70 | 7,487 | — | — |
| 2006-08-22 | $69.30 | $69.30 | 9,573 | — | — |
| 2006-08-21 | $64.95 | $64.95 | 15,907 | — | — |
| 2006-08-18 | $67.95 | $67.95 | 18,920 | — | — |
| 2006-08-17 | $73.65 | $73.65 | 45,753 | — | — |
| 2006-08-16 | $64.20 | $64.20 | 12,507 | — | — |
| 2006-08-15 | $63.30 | $63.30 | 65,653 | — | — |
| 2006-08-14 | $57.90 | $57.90 | 15,807 | — | — |
| 2006-08-11 | $58.20 | $58.20 | 5,893 | — | — |
| 2006-08-10 | $56.55 | $56.55 | 6,773 | — | — |
| 2006-08-09 | $58.20 | $58.20 | 8,793 | — | — |
| 2006-08-08 | $58.05 | $58.05 | 23,173 | — | — |
| 2006-08-07 | $55.65 | $55.65 | 21,673 | — | — |
| 2006-08-04 | $63.60 | $63.60 | 31,600 | — | — |
| 2006-08-03 | $63.75 | $63.75 | 17,247 | — | — |
| 2006-08-02 | $62.25 | $62.25 | 8,780 | — | — |
| 2006-08-01 | $62.25 | $62.25 | 8,633 | — | — |
| 2006-07-31 | $61.50 | $61.50 | 15,973 | — | — |
| 2006-07-28 | $64.50 | $64.50 | 9,880 | — | — |
| 2006-07-27 | $64.80 | $64.80 | 9,453 | — | — |
| 2006-07-26 | $66.00 | $66.00 | 6,767 | — | — |
| 2006-07-25 | $65.55 | $65.55 | 18,353 | — | — |
| 2006-07-24 | $64.65 | $64.65 | 8,147 | — | — |
| 2006-07-21 | $62.70 | $62.70 | 3,807 | — | — |
| 2006-07-20 | $62.70 | $62.70 | 4,193 | — | — |
| 2006-07-19 | $63.45 | $63.45 | 14,380 | — | — |
| 2006-07-18 | $63.30 | $63.30 | 6,533 | — | — |
| 2006-07-17 | $60.45 | $60.45 | 6,953 | — | — |
| 2006-07-14 | $60.75 | $60.75 | 9,040 | — | — |
| 2006-07-13 | $62.40 | $62.40 | 12,253 | — | — |
| 2006-07-12 | $64.65 | $64.65 | 12,340 | — | — |
| 2006-07-11 | $63.15 | $63.15 | 13,187 | — | — |
| 2006-07-10 | $64.95 | $64.95 | 5,567 | — | — |
| 2006-07-07 | $66.75 | $66.75 | 10,180 | — | — |
| 2006-07-06 | $65.25 | $65.25 | 15,960 | — | — |
| 2006-07-05 | $67.65 | $67.65 | 10,840 | — | — |
| 2006-07-03 | $72.00 | $72.00 | 6,033 | — | — |
| 2006-06-30 | $72.75 | $72.75 | 23,873 | — | — |
| 2006-06-29 | $71.10 | $71.10 | 29,040 | — | — |
| 2006-06-28 | $73.50 | $73.50 | 21,673 | — | — |
| 2006-06-27 | $73.80 | $73.80 | 26,967 | — | — |
| 2006-06-26 | $75.15 | $75.15 | 23,293 | — | — |
| 2006-06-23 | $81.45 | $81.45 | 25,753 | — | — |
| 2006-06-22 | $78.15 | $78.15 | 9,007 | — | — |
| 2006-06-21 | $76.95 | $76.95 | 8,980 | — | — |
| 2006-06-20 | $73.50 | $73.50 | 5,860 | — | — |
| 2006-06-19 | $72.75 | $72.75 | 13,080 | — | — |
| 2006-06-16 | $77.55 | $77.55 | 29,160 | — | — |
| 2006-06-15 | $75.30 | $75.30 | 18,747 | — | — |
| 2006-06-14 | $68.85 | $68.85 | 23,680 | — | — |
| 2006-06-13 | $64.80 | $64.80 | 27,840 | — | — |
| 2006-06-12 | $70.50 | $70.50 | 14,133 | — | — |
| 2006-06-09 | $73.35 | $73.35 | 27,213 | — | — |
| 2006-06-08 | $72.75 | $72.75 | 18,187 | — | — |
| 2006-06-07 | $74.70 | $74.70 | 20,633 | — | — |
| 2006-06-06 | $75.90 | $75.90 | 11,333 | — | — |
| 2006-06-05 | $75.45 | $75.45 | 25,007 | — | — |
| 2006-06-02 | $75.45 | $75.45 | 38,707 | — | — |
| 2006-06-01 | $73.20 | $73.20 | 27,393 | — | — |
| 2006-05-31 | $70.95 | $70.95 | 21,640 | — | — |
| 2006-05-30 | $72.00 | $72.00 | 39,187 | — | — |
| 2006-05-26 | $79.05 | $79.05 | 4,420 | — | — |
| 2006-05-25 | $79.35 | $79.35 | 6,313 | — | — |
| 2006-05-24 | $80.85 | $80.85 | 7,993 | — | — |
| 2006-05-23 | $81.15 | $81.15 | 18,320 | — | — |
| 2006-05-22 | $79.95 | $79.95 | 19,673 | — | — |
| 2006-05-19 | $81.15 | $81.15 | 10,433 | — | — |
| 2006-05-18 | $83.40 | $83.40 | 24,453 | — | — |
| 2006-05-17 | $81.75 | $81.75 | 15,173 | — | — |
| 2006-05-16 | $82.80 | $82.80 | 16,400 | — | — |
| 2006-05-15 | $83.70 | $83.70 | 14,707 | — | — |
| 2006-05-12 | $84.60 | $84.60 | 20,740 | — | — |
| 2006-05-11 | $81.90 | $81.90 | 30,900 | — | — |
| 2006-05-10 | $87.00 | $87.00 | 24,867 | — | — |
| 2006-05-09 | $88.95 | $88.95 | 19,867 | — | — |
| 2006-05-08 | $87.60 | $87.60 | 28,313 | — | — |
| 2006-05-05 | $86.70 | $86.70 | 107,993 | — | — |
| 2006-05-04 | $99.00 | $99.00 | 18,693 | — | — |
| 2006-05-03 | $102.00 | $102.00 | 20,433 | — | — |
| 2006-05-02 | $102.00 | $102.00 | 18,000 | — | — |
| 2006-05-01 | $101.25 | $101.25 | 18,340 | — | — |
| 2006-04-28 | $103.05 | $103.05 | 15,000 | — | — |
| 2006-04-27 | $99.30 | $99.30 | 33,547 | — | — |
| 2006-04-26 | $104.25 | $104.25 | 18,307 | — | — |
| 2006-04-25 | $104.55 | $104.55 | 24,033 | — | — |
| 2006-04-24 | $107.10 | $107.10 | 16,760 | — | — |
| 2006-04-21 | $111.00 | $111.00 | 22,093 | — | — |
| 2006-04-20 | $113.55 | $113.55 | 20,507 | — | — |
| 2006-04-19 | $111.15 | $111.15 | 30,973 | — | — |
| 2006-04-18 | $115.50 | $115.50 | 16,080 | — | — |
| 2006-04-17 | $113.40 | $113.40 | 35,347 | — | — |
| 2006-04-13 | $112.20 | $112.20 | 17,680 | — | — |
| 2006-04-12 | $109.35 | $109.35 | 18,687 | — | — |
| 2006-04-11 | $105.75 | $105.75 | 20,027 | — | — |
| 2006-04-10 | $109.35 | $109.35 | 35,533 | — | — |
| 2006-04-07 | $103.05 | $103.05 | 17,347 | — | — |
| 2006-04-06 | $103.95 | $103.95 | 42,340 | — | — |
| 2006-04-05 | $110.10 | $110.10 | 46,633 | — | — |
| 2006-04-04 | $113.40 | $113.40 | 71,367 | — | — |
| 2006-04-03 | $108.00 | $108.00 | 76,907 | — | — |
| 2006-03-31 | $108.60 | $108.60 | 58,700 | — | — |
| 2006-03-30 | $108.00 | $108.00 | 106,340 | — | — |
| 2006-03-29 | $100.65 | $100.65 | 19,220 | — | — |
| 2006-03-28 | $100.50 | $100.50 | 47,047 | — | — |
| 2006-03-27 | $99.75 | $99.75 | 51,567 | — | — |
| 2006-03-24 | $96.30 | $96.30 | 49,067 | — | — |
| 2006-03-23 | $88.65 | $88.65 | 11,613 | — | — |
| 2006-03-22 | $90.60 | $90.60 | 8,433 | — | — |
| 2006-03-21 | $90.90 | $90.90 | 4,900 | — | — |
| 2006-03-20 | $92.70 | $92.70 | 14,753 | — | — |
| 2006-03-17 | $93.00 | $93.00 | 45,107 | — | — |
| 2006-03-16 | $86.25 | $86.25 | 20,287 | — | — |
| 2006-03-15 | $85.95 | $85.95 | 7,560 | — | — |
| 2006-03-14 | $84.90 | $84.90 | 9,640 | — | — |
| 2006-03-13 | $86.25 | $86.25 | 17,213 | — | — |
| 2006-03-10 | $84.75 | $84.75 | 6,913 | — | — |
| 2006-03-09 | $84.15 | $84.15 | 23,867 | — | — |
| 2006-03-08 | $81.90 | $81.90 | 3,313 | — | — |
| 2006-03-07 | $81.90 | $81.90 | 4,993 | — | — |
| 2006-03-06 | $82.05 | $82.05 | 20,360 | — | — |
| 2006-03-03 | $80.85 | $80.85 | 9,900 | — | — |
| 2006-03-02 | $79.20 | $79.20 | 8,653 | — | — |
| 2006-03-01 | $78.90 | $78.90 | 13,000 | — | — |
| 2006-02-28 | $82.50 | $82.50 | 7,913 | — | — |
| 2006-02-27 | $83.70 | $83.70 | 9,653 | — | — |
| 2006-02-24 | $82.65 | $82.65 | 5,307 | — | — |
| 2006-02-23 | $83.10 | $83.10 | 12,000 | — | — |
| 2006-02-22 | $83.55 | $83.55 | 4,907 | — | — |
| 2006-02-21 | $85.80 | $85.80 | 12,393 | — | — |
| 2006-02-17 | $84.45 | $84.45 | 5,740 | — | — |
| 2006-02-16 | $86.10 | $86.10 | 10,387 | — | — |
| 2006-02-15 | $85.05 | $85.05 | 9,113 | — | — |
| 2006-02-14 | $86.25 | $86.25 | 10,887 | — | — |
| 2006-02-13 | $83.25 | $83.25 | 12,173 | — | — |
| 2006-02-10 | $85.20 | $85.20 | 12,247 | — | — |
| 2006-02-09 | $83.70 | $83.70 | 13,253 | — | — |
| 2006-02-08 | $82.05 | $82.05 | 15,960 | — | — |
| 2006-02-07 | $81.30 | $81.30 | 14,280 | — | — |
| 2006-02-06 | $82.35 | $82.35 | 15,600 | — | — |
| 2006-02-03 | $79.65 | $79.65 | 25,740 | — | — |
| 2006-02-02 | $76.95 | $76.95 | 41,140 | — | — |
| 2006-02-01 | $87.45 | $87.45 | 7,507 | — | — |
| 2006-01-31 | $86.25 | $86.25 | 9,167 | — | — |
| 2006-01-30 | $87.60 | $87.60 | 8,167 | — | — |
| 2006-01-27 | $85.65 | $85.65 | 6,960 | — | — |
| 2006-01-26 | $85.80 | $85.80 | 8,460 | — | — |
| 2006-01-25 | $85.65 | $85.65 | 13,133 | — | — |
| 2006-01-24 | $84.30 | $84.30 | 15,920 | — | — |
| 2006-01-23 | $85.05 | $85.05 | 9,587 | — | — |
| 2006-01-20 | $86.85 | $86.85 | 30,567 | — | — |
| 2006-01-19 | $91.50 | $91.50 | 18,060 | — | — |
| 2006-01-18 | $93.75 | $93.75 | 39,393 | — | — |
| 2006-01-17 | $87.90 | $87.90 | 19,080 | — | — |
| 2006-01-13 | $86.85 | $86.85 | 15,253 | — | — |
| 2006-01-12 | $83.40 | $83.40 | 17,107 | — | — |
| 2006-01-11 | $87.00 | $87.00 | 12,920 | — | — |
| 2006-01-10 | $87.00 | $87.00 | 12,913 | — | — |
| 2006-01-09 | $86.25 | $86.25 | 33,580 | — | — |
| 2006-01-06 | $84.30 | $84.30 | 16,367 | — | — |
| 2006-01-05 | $82.95 | $82.95 | 25,453 | — | — |
| 2006-01-04 | $82.20 | $82.20 | 13,787 | — | — |
| 2006-01-03 | $81.75 | $81.75 | 26,053 | — | — |