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
- 1993-10-22 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 | $99.47 | $321.50 | 621,085 | — | — |
| 2006-12-28 | $97.34 | $314.61 | 106,407 | — | — |
| 2006-12-27 | $97.56 | $315.33 | 56,934 | — | — |
| 2006-12-26 | $95.61 | $309.02 | 64,777 | — | — |
| 2006-12-22 | $96.77 | $304.17 | 60,855 | — | — |
| 2006-12-21 | $97.12 | $305.29 | 57,339 | — | — |
| 2006-12-20 | $97.79 | $307.38 | 66,062 | — | — |
| 2006-12-19 | $96.90 | $304.59 | 91,080 | — | — |
| 2006-12-18 | $96.37 | $302.92 | 70,818 | — | — |
| 2006-12-15 | $97.30 | $305.85 | 123,086 | — | — |
| 2006-12-14 | $97.08 | $305.15 | 80,938 | — | — |
| 2006-12-13 | $98.01 | $308.08 | 66,084 | — | — |
| 2006-12-12 | $98.67 | $310.17 | 75,528 | — | — |
| 2006-12-11 | $99.16 | $311.71 | 53,936 | — | — |
| 2006-12-08 | $98.81 | $310.59 | 80,893 | — | — |
| 2006-12-07 | $98.67 | $310.17 | 50,961 | — | — |
| 2006-12-06 | $98.54 | $309.75 | 77,129 | — | — |
| 2006-12-05 | $98.05 | $308.22 | 100,299 | — | — |
| 2006-12-04 | $98.67 | $310.17 | 68,000 | — | — |
| 2006-12-01 | $98.01 | $308.08 | 62,839 | — | — |
| 2006-11-30 | $98.05 | $308.22 | 234,248 | — | — |
| 2006-11-29 | $98.67 | $310.17 | 63,763 | — | — |
| 2006-11-28 | $97.34 | $305.99 | 67,640 | — | — |
| 2006-11-27 | $97.39 | $306.13 | 68,902 | — | — |
| 2006-11-24 | $98.85 | $310.73 | 12,847 | — | — |
| 2006-11-22 | $98.10 | $308.36 | 47,670 | — | — |
| 2006-11-21 | $97.39 | $306.13 | 81,817 | — | — |
| 2006-11-20 | $96.94 | $304.73 | 97,617 | — | — |
| 2006-11-17 | $94.50 | $297.06 | 66,287 | — | — |
| 2006-11-16 | $94.86 | $298.18 | 73,410 | — | — |
| 2006-11-15 | $95.39 | $299.85 | 76,227 | — | — |
| 2006-11-14 | $94.64 | $297.48 | 78,278 | — | — |
| 2006-11-13 | $93.35 | $293.44 | 37,370 | — | — |
| 2006-11-10 | $93.17 | $292.88 | 34,462 | — | — |
| 2006-11-09 | $92.33 | $290.23 | 54,049 | — | — |
| 2006-11-08 | $92.73 | $291.48 | 77,038 | — | — |
| 2006-11-07 | $91.80 | $288.55 | 74,244 | — | — |
| 2006-11-06 | $92.55 | $290.93 | 57,790 | — | — |
| 2006-11-03 | $91.66 | $288.14 | 73,410 | — | — |
| 2006-11-02 | $91.89 | $288.83 | 75,438 | — | — |
| 2006-11-01 | $92.73 | $291.48 | 52,043 | — | — |
| 2006-10-31 | $94.50 | $297.06 | 57,069 | — | — |
| 2006-10-30 | $95.70 | $300.83 | 51,727 | — | — |
| 2006-10-27 | $95.70 | $300.83 | 42,125 | — | — |
| 2006-10-26 | $96.28 | $302.64 | 61,351 | — | — |
| 2006-10-25 | $95.66 | $300.69 | 46,453 | — | — |
| 2006-10-24 | $95.04 | $298.74 | 50,510 | — | — |
| 2006-10-23 | $94.95 | $298.46 | 32,073 | — | — |
| 2006-10-20 | $95.08 | $298.87 | 29,391 | — | — |
| 2006-10-19 | $95.75 | $300.97 | 58,827 | — | — |
| 2006-10-18 | $95.88 | $301.39 | 54,635 | — | — |
| 2006-10-17 | $95.83 | $301.25 | 56,370 | — | — |
| 2006-10-16 | $95.70 | $300.83 | 59,142 | — | — |
| 2006-10-13 | $95.04 | $298.74 | 60,720 | — | — |
| 2006-10-12 | $93.39 | $293.58 | 94,664 | — | — |
| 2006-10-11 | $92.64 | $291.20 | 55,897 | — | — |
| 2006-10-10 | $93.35 | $293.44 | 52,674 | — | — |
| 2006-10-09 | $94.37 | $296.64 | 122,905 | — | — |
| 2006-10-06 | $94.06 | $295.67 | 57,700 | — | — |
| 2006-10-05 | $94.86 | $298.18 | 87,767 | — | — |
| 2006-10-04 | $94.28 | $296.36 | 57,159 | — | — |
| 2006-10-03 | $93.48 | $293.85 | 88,781 | — | — |
| 2006-10-02 | $93.30 | $293.30 | 93,650 | — | — |
| 2006-09-29 | $93.97 | $295.39 | 82,290 | — | — |
| 2006-09-28 | $94.19 | $296.09 | 148,577 | — | — |
| 2006-09-27 | $94.90 | $293.23 | 106,903 | — | — |
| 2006-09-26 | $94.46 | $291.86 | 84,138 | — | — |
| 2006-09-25 | $95.48 | $295.01 | 72,170 | — | — |
| 2006-09-22 | $95.35 | $294.60 | 136,406 | — | — |
| 2006-09-21 | $93.93 | $290.21 | 110,396 | — | — |
| 2006-09-20 | $94.06 | $290.62 | 117,316 | — | — |
| 2006-09-19 | $92.82 | $286.78 | 67,437 | — | — |
| 2006-09-18 | $91.53 | $282.81 | 60,089 | — | — |
| 2006-09-15 | $90.91 | $280.89 | 104,784 | — | — |
| 2006-09-14 | $90.95 | $281.03 | 43,613 | — | — |
| 2006-09-13 | $91.97 | $284.18 | 60,833 | — | — |
| 2006-09-12 | $91.40 | $282.40 | 74,807 | — | — |
| 2006-09-11 | $90.82 | $280.61 | 26,506 | — | — |
| 2006-09-08 | $90.73 | $280.34 | 40,818 | — | — |
| 2006-09-07 | $90.51 | $279.66 | 48,436 | — | — |
| 2006-09-06 | $92.11 | $284.59 | 40,458 | — | — |
| 2006-09-05 | $93.17 | $287.88 | 34,169 | — | — |
| 2006-09-01 | $92.73 | $286.51 | 46,633 | — | — |
| 2006-08-31 | $93.26 | $288.15 | 53,034 | — | — |
| 2006-08-30 | $94.06 | $290.62 | 50,668 | — | — |
| 2006-08-29 | $93.44 | $288.70 | 47,152 | — | — |
| 2006-08-28 | $92.73 | $286.51 | 60,021 | — | — |
| 2006-08-25 | $91.97 | $284.18 | 43,410 | — | — |
| 2006-08-24 | $92.64 | $286.24 | 59,751 | — | — |
| 2006-08-23 | $92.51 | $285.82 | 81,907 | — | — |
| 2006-08-22 | $93.62 | $289.25 | 48,887 | — | — |
| 2006-08-21 | $93.57 | $289.11 | 73,748 | — | — |
| 2006-08-18 | $93.17 | $287.88 | 81,997 | — | — |
| 2006-08-17 | $93.66 | $289.39 | 96,242 | — | — |
| 2006-08-16 | $92.99 | $287.33 | 56,415 | — | — |
| 2006-08-15 | $92.28 | $285.14 | 125,723 | — | — |
| 2006-08-14 | $92.73 | $286.51 | 134,964 | — | — |
| 2006-08-11 | $90.42 | $279.38 | 143,190 | — | — |
| 2006-08-10 | $89.49 | $276.50 | 204,474 | — | — |
| 2006-08-09 | $87.98 | $271.84 | 209,049 | — | — |
| 2006-08-08 | $87.23 | $269.51 | 102,350 | — | — |
| 2006-08-07 | $87.32 | $269.78 | 57,069 | — | — |
| 2006-08-04 | $88.47 | $273.35 | 135,527 | — | — |
| 2006-08-03 | $88.78 | $274.31 | 68,609 | — | — |
| 2006-08-02 | $88.47 | $273.35 | 78,954 | — | — |
| 2006-08-01 | $88.11 | $272.25 | 100,344 | — | — |
| 2006-07-31 | $88.38 | $273.07 | 85,738 | — | — |
| 2006-07-28 | $89.27 | $275.82 | 86,505 | — | — |
| 2006-07-27 | $87.09 | $269.10 | 66,963 | — | — |
| 2006-07-26 | $89.05 | $270.13 | 197,284 | — | — |
| 2006-07-25 | $89.44 | $271.34 | 130,118 | — | — |
| 2006-07-24 | $89.62 | $271.88 | 283,699 | — | — |
| 2006-07-21 | $93.04 | $282.24 | 48,504 | — | — |
| 2006-07-20 | $94.50 | $286.68 | 68,428 | — | — |
| 2006-07-19 | $96.45 | $292.60 | 69,736 | — | — |
| 2006-07-18 | $94.28 | $286.01 | 58,421 | — | — |
| 2006-07-17 | $92.37 | $280.22 | 39,917 | — | — |
| 2006-07-14 | $91.35 | $277.13 | 49,428 | — | — |
| 2006-07-13 | $92.20 | $279.68 | 52,291 | — | — |
| 2006-07-12 | $94.24 | $285.87 | 122,252 | — | — |
| 2006-07-11 | $94.81 | $287.62 | 53,530 | — | — |
| 2006-07-10 | $94.28 | $286.01 | 54,297 | — | — |
| 2006-07-07 | $93.66 | $284.13 | 67,459 | — | — |
| 2006-07-06 | $95.30 | $289.11 | 57,429 | — | — |
| 2006-07-05 | $95.30 | $289.11 | 70,209 | — | — |
| 2006-07-03 | $96.68 | $293.28 | 20,781 | — | — |
| 2006-06-30 | $95.83 | $290.72 | 109,585 | — | — |
| 2006-06-29 | $93.84 | $284.66 | 63,042 | — | — |
| 2006-06-28 | $91.62 | $277.93 | 28,827 | — | — |
| 2006-06-27 | $91.00 | $276.05 | 49,811 | — | — |
| 2006-06-26 | $91.18 | $276.59 | 52,291 | — | — |
| 2006-06-23 | $89.62 | $271.88 | 29,999 | — | — |
| 2006-06-22 | $89.98 | $272.95 | 49,834 | — | — |
| 2006-06-21 | $90.20 | $273.63 | 41,382 | — | — |
| 2006-06-20 | $88.65 | $268.92 | 31,284 | — | — |
| 2006-06-19 | $89.84 | $272.55 | 66,625 | — | — |
| 2006-06-16 | $90.33 | $274.03 | 183,130 | — | — |
| 2006-06-15 | $90.64 | $274.97 | 58,286 | — | — |
| 2006-06-14 | $88.25 | $267.70 | 151,800 | — | — |
| 2006-06-13 | $89.00 | $269.99 | 87,767 | — | — |
| 2006-06-12 | $89.09 | $270.26 | 62,749 | — | — |
| 2006-06-09 | $90.69 | $275.11 | 39,421 | — | — |
| 2006-06-08 | $90.42 | $274.30 | 65,138 | — | — |
| 2006-06-07 | $90.95 | $275.92 | 66,918 | — | — |
| 2006-06-06 | $89.89 | $272.68 | 48,774 | — | — |
| 2006-06-05 | $90.51 | $274.57 | 56,866 | — | — |
| 2006-06-02 | $90.86 | $275.65 | 49,653 | — | — |
| 2006-06-01 | $90.33 | $274.03 | 99,983 | — | — |
| 2006-05-31 | $90.24 | $273.76 | 73,500 | — | — |
| 2006-05-30 | $90.15 | $273.49 | 44,763 | — | — |
| 2006-05-26 | $92.20 | $279.68 | 32,524 | — | — |
| 2006-05-25 | $92.59 | $280.89 | 59,841 | — | — |
| 2006-05-24 | $90.20 | $273.63 | 172,040 | — | — |
| 2006-05-23 | $89.22 | $270.67 | 71,606 | — | — |
| 2006-05-22 | $90.02 | $273.09 | 88,150 | — | — |
| 2006-05-19 | $90.02 | $273.09 | 73,680 | — | — |
| 2006-05-18 | $91.40 | $277.26 | 69,330 | — | — |
| 2006-05-17 | $91.18 | $276.59 | 41,382 | — | — |
| 2006-05-16 | $92.51 | $280.63 | 43,816 | — | — |
| 2006-05-15 | $92.51 | $280.63 | 71,899 | — | — |
| 2006-05-12 | $91.71 | $278.20 | 80,893 | — | — |
| 2006-05-11 | $93.17 | $282.64 | 74,875 | — | — |
| 2006-05-10 | $95.79 | $290.59 | 54,883 | — | — |
| 2006-05-09 | $96.94 | $294.09 | 51,998 | — | — |
| 2006-05-08 | $97.30 | $295.16 | 63,447 | — | — |
| 2006-05-05 | $96.94 | $294.09 | 32,141 | — | — |
| 2006-05-04 | $95.70 | $290.32 | 64,935 | — | — |
| 2006-05-03 | $95.43 | $289.51 | 92,703 | — | — |
| 2006-05-02 | $94.81 | $287.62 | 96,805 | — | — |
| 2006-05-01 | $94.10 | $285.47 | 89,570 | — | — |
| 2006-04-28 | $95.66 | $290.18 | 101,854 | — | — |
| 2006-04-27 | $94.06 | $285.34 | 105,685 | — | — |
| 2006-04-26 | $92.64 | $281.03 | 102,214 | — | — |
| 2006-04-25 | $95.57 | $285.00 | 139,674 | — | — |
| 2006-04-24 | $95.79 | $285.66 | 130,726 | — | — |
| 2006-04-21 | $97.03 | $289.37 | 175,196 | — | — |
| 2006-04-20 | $96.41 | $287.51 | 69,803 | — | — |
| 2006-04-19 | $96.50 | $287.78 | 103,747 | — | — |
| 2006-04-18 | $94.77 | $282.62 | 130,907 | — | — |
| 2006-04-17 | $91.40 | $272.56 | 74,086 | — | — |
| 2006-04-13 | $91.66 | $273.36 | 97,729 | — | — |
| 2006-04-12 | $91.40 | $272.56 | 67,865 | — | — |
| 2006-04-11 | $91.62 | $273.22 | 95,926 | — | — |
| 2006-04-10 | $91.26 | $272.17 | 128,540 | — | — |
| 2006-04-07 | $91.40 | $272.56 | 108,999 | — | — |
| 2006-04-06 | $91.84 | $273.89 | 212,746 | — | — |
| 2006-04-05 | $90.47 | $269.78 | 61,667 | — | — |
| 2006-04-04 | $90.20 | $268.99 | 60,044 | — | — |
| 2006-04-03 | $90.60 | $270.18 | 96,895 | — | — |
| 2006-03-31 | $92.51 | $275.87 | 75,258 | — | — |
| 2006-03-30 | $92.51 | $275.87 | 56,798 | — | — |
| 2006-03-29 | $92.28 | $275.21 | 101,381 | — | — |
| 2006-03-28 | $91.84 | $273.89 | 129,712 | — | — |
| 2006-03-27 | $93.04 | $277.46 | 193,407 | — | — |
| 2006-03-24 | $94.06 | $280.50 | 68,496 | — | — |
| 2006-03-23 | $94.81 | $282.75 | 62,027 | — | — |
| 2006-03-22 | $93.62 | $279.18 | 50,803 | — | — |
| 2006-03-21 | $92.86 | $276.93 | 58,061 | — | — |
| 2006-03-20 | $94.68 | $282.35 | 45,033 | — | — |
| 2006-03-17 | $96.10 | $286.59 | 126,196 | — | — |
| 2006-03-16 | $93.84 | $279.84 | 81,884 | — | — |
| 2006-03-15 | $93.26 | $278.12 | 52,043 | — | — |
| 2006-03-14 | $92.95 | $277.19 | 42,531 | — | — |
| 2006-03-13 | $92.68 | $276.40 | 45,439 | — | — |
| 2006-03-10 | $93.22 | $277.99 | 41,945 | — | — |
| 2006-03-09 | $92.37 | $275.47 | 37,482 | — | — |
| 2006-03-08 | $91.44 | $272.70 | 63,921 | — | — |
| 2006-03-07 | $91.04 | $271.50 | 62,501 | — | — |
| 2006-03-06 | $91.44 | $272.70 | 94,777 | — | — |
| 2006-03-03 | $91.35 | $272.43 | 57,046 | — | — |
| 2006-03-02 | $92.95 | $277.19 | 127,143 | — | — |
| 2006-03-01 | $95.75 | $285.53 | 39,263 | — | — |
| 2006-02-28 | $94.59 | $282.09 | 38,181 | — | — |
| 2006-02-27 | $94.68 | $282.35 | 112,177 | — | — |
| 2006-02-24 | $95.04 | $283.41 | 31,780 | — | — |
| 2006-02-23 | $95.52 | $284.87 | 79,360 | — | — |
| 2006-02-22 | $96.81 | $288.70 | 71,043 | — | — |
| 2006-02-21 | $95.66 | $285.26 | 65,205 | — | — |
| 2006-02-17 | $95.66 | $285.26 | 71,854 | — | — |
| 2006-02-16 | $97.21 | $289.90 | 53,913 | — | — |
| 2006-02-15 | $96.41 | $287.51 | 25,582 | — | — |
| 2006-02-14 | $95.35 | $284.34 | 50,104 | — | — |
| 2006-02-13 | $94.28 | $281.16 | 29,887 | — | — |
| 2006-02-10 | $94.15 | $280.77 | 61,644 | — | — |
| 2006-02-09 | $94.10 | $280.63 | 43,455 | — | — |
| 2006-02-08 | $94.28 | $281.16 | 44,312 | — | — |
| 2006-02-07 | $94.28 | $281.16 | 35,522 | — | — |
| 2006-02-06 | $95.88 | $285.93 | 27,002 | — | — |
| 2006-02-03 | $94.99 | $283.28 | 36,220 | — | — |
| 2006-02-02 | $96.72 | $288.44 | 34,733 | — | — |
| 2006-02-01 | $98.41 | $293.47 | 44,785 | — | — |
| 2006-01-31 | $98.50 | $293.73 | 46,160 | — | — |
| 2006-01-30 | $97.83 | $291.75 | 34,913 | — | — |
| 2006-01-27 | $98.32 | $293.20 | 53,147 | — | — |
| 2006-01-26 | $99.52 | $291.95 | 68,293 | — | — |
| 2006-01-25 | $98.67 | $289.47 | 45,687 | — | — |
| 2006-01-24 | $99.74 | $292.60 | 30,270 | — | — |
| 2006-01-23 | $99.03 | $290.51 | 41,224 | — | — |
| 2006-01-20 | $98.85 | $289.99 | 31,848 | — | — |
| 2006-01-19 | $100.71 | $295.46 | 37,415 | — | — |
| 2006-01-18 | $99.43 | $291.69 | 35,476 | — | — |
| 2006-01-17 | $98.05 | $287.65 | 15,755 | — | — |
| 2006-01-13 | $98.81 | $289.86 | 26,844 | — | — |
| 2006-01-12 | $98.81 | $289.86 | 38,835 | — | — |
| 2006-01-11 | $100.40 | $294.55 | 42,418 | — | — |
| 2006-01-10 | $101.07 | $296.50 | 59,638 | — | — |
| 2006-01-09 | $100.05 | $293.51 | 47,738 | — | — |
| 2006-01-06 | $97.74 | $286.74 | 35,792 | — | — |
| 2006-01-05 | $97.83 | $287.00 | 36,874 | — | — |
| 2006-01-04 | $96.77 | $283.88 | 41,359 | — | — |
| 2006-01-03 | $97.43 | $285.83 | 55,694 | — | — |