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
- 1994-03-10 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 | $80.15 | $194.67 | 543,591 | — | — |
| 2006-12-28 | $79.42 | $192.90 | 277,790 | — | — |
| 2006-12-27 | $78.89 | $191.61 | 260,077 | — | — |
| 2006-12-26 | $77.76 | $188.85 | 290,426 | — | — |
| 2006-12-22 | $76.45 | $185.68 | 447,898 | — | — |
| 2006-12-21 | $77.13 | $187.32 | 591,545 | — | — |
| 2006-12-20 | $77.76 | $188.85 | 589,601 | — | — |
| 2006-12-19 | $75.22 | $182.69 | 592,409 | — | — |
| 2006-12-18 | $76.60 | $186.04 | 250,356 | — | — |
| 2006-12-15 | $77.20 | $187.50 | 392,275 | — | — |
| 2006-12-14 | $77.31 | $187.77 | 497,148 | — | — |
| 2006-12-13 | $77.39 | $187.97 | 502,549 | — | — |
| 2006-12-12 | $78.21 | $189.95 | 255,973 | — | — |
| 2006-12-11 | $79.04 | $191.97 | 206,182 | — | — |
| 2006-12-08 | $78.82 | $191.43 | 210,394 | — | — |
| 2006-12-07 | $78.62 | $190.94 | 252,192 | — | — |
| 2006-12-06 | $79.11 | $192.13 | 294,854 | — | — |
| 2006-12-05 | $79.67 | $193.50 | 352,961 | — | — |
| 2006-12-04 | $80.55 | $195.64 | 280,058 | — | — |
| 2006-12-01 | $79.38 | $192.81 | 339,677 | — | — |
| 2006-11-30 | $79.14 | $192.20 | 447,790 | — | — |
| 2006-11-29 | $78.56 | $190.80 | 437,097 | — | — |
| 2006-11-28 | $77.41 | $188.02 | 1,706,916 | — | — |
| 2006-11-27 | $78.61 | $190.92 | 373,374 | — | — |
| 2006-11-24 | $80.29 | $195.01 | 74,740 | — | — |
| 2006-11-22 | $79.90 | $194.06 | 404,912 | — | — |
| 2006-11-21 | $79.29 | $192.58 | 850,866 | — | — |
| 2006-11-20 | $77.70 | $188.71 | 855,510 | — | — |
| 2006-11-17 | $74.81 | $181.70 | 520,586 | — | — |
| 2006-11-16 | $74.68 | $181.38 | 431,373 | — | — |
| 2006-11-15 | $73.75 | $179.11 | 432,453 | — | — |
| 2006-11-14 | $73.96 | $179.63 | 673,197 | — | — |
| 2006-11-13 | $72.15 | $175.24 | 410,312 | — | — |
| 2006-11-10 | $72.41 | $174.28 | 466,799 | — | — |
| 2006-11-09 | $71.76 | $172.69 | 493,584 | — | — |
| 2006-11-08 | $71.37 | $171.76 | 455,026 | — | — |
| 2006-11-07 | $70.80 | $170.40 | 534,734 | — | — |
| 2006-11-06 | $71.77 | $172.74 | 456,862 | — | — |
| 2006-11-03 | $71.90 | $173.05 | 697,822 | — | — |
| 2006-11-02 | $72.58 | $174.68 | 603,642 | — | — |
| 2006-11-01 | $73.54 | $176.99 | 294,098 | — | — |
| 2006-10-31 | $74.39 | $179.04 | 456,754 | — | — |
| 2006-10-30 | $74.17 | $178.51 | 473,603 | — | — |
| 2006-10-27 | $73.89 | $177.82 | 364,518 | — | — |
| 2006-10-26 | $74.11 | $178.35 | 269,257 | — | — |
| 2006-10-25 | $73.24 | $176.26 | 174,429 | — | — |
| 2006-10-24 | $72.39 | $174.21 | 317,968 | — | — |
| 2006-10-23 | $72.48 | $174.43 | 290,858 | — | — |
| 2006-10-20 | $72.35 | $174.12 | 167,408 | — | — |
| 2006-10-19 | $72.81 | $175.23 | 183,609 | — | — |
| 2006-10-18 | $72.80 | $175.21 | 226,487 | — | — |
| 2006-10-17 | $72.52 | $174.54 | 210,934 | — | — |
| 2006-10-16 | $73.09 | $175.90 | 191,709 | — | — |
| 2006-10-13 | $72.82 | $175.26 | 353,501 | — | — |
| 2006-10-12 | $71.95 | $173.16 | 330,064 | — | — |
| 2006-10-11 | $71.75 | $172.67 | 397,460 | — | — |
| 2006-10-10 | $72.21 | $173.79 | 273,361 | — | — |
| 2006-10-09 | $72.50 | $174.48 | 201,214 | — | — |
| 2006-10-06 | $72.13 | $173.58 | 319,372 | — | — |
| 2006-10-05 | $73.03 | $175.77 | 253,056 | — | — |
| 2006-10-04 | $71.85 | $172.92 | 238,044 | — | — |
| 2006-10-03 | $71.06 | $171.02 | 208,666 | — | — |
| 2006-10-02 | $70.52 | $169.71 | 193,762 | — | — |
| 2006-09-29 | $70.70 | $170.15 | 264,397 | — | — |
| 2006-09-28 | $71.11 | $171.13 | 306,843 | — | — |
| 2006-09-27 | $71.10 | $171.11 | 299,607 | — | — |
| 2006-09-26 | $70.22 | $168.99 | 285,242 | — | — |
| 2006-09-25 | $70.05 | $168.59 | 250,140 | — | — |
| 2006-09-22 | $70.23 | $169.02 | 287,834 | — | — |
| 2006-09-21 | $69.80 | $167.99 | 217,307 | — | — |
| 2006-09-20 | $70.72 | $170.20 | 296,691 | — | — |
| 2006-09-19 | $71.39 | $171.82 | 226,271 | — | — |
| 2006-09-18 | $70.27 | $169.13 | 195,166 | — | — |
| 2006-09-15 | $70.77 | $170.33 | 406,964 | — | — |
| 2006-09-14 | $70.27 | $169.13 | 211,258 | — | — |
| 2006-09-13 | $71.25 | $171.47 | 311,811 | — | — |
| 2006-09-12 | $70.56 | $169.82 | 248,628 | — | — |
| 2006-09-11 | $69.47 | $167.19 | 392,059 | — | — |
| 2006-09-08 | $68.24 | $164.23 | 254,460 | — | — |
| 2006-09-07 | $68.14 | $164.00 | 285,026 | — | — |
| 2006-09-06 | $69.08 | $166.25 | 513,997 | — | — |
| 2006-09-05 | $68.84 | $165.67 | 160,712 | — | — |
| 2006-09-01 | $68.22 | $164.18 | 158,444 | — | — |
| 2006-08-31 | $69.13 | $166.37 | 316,672 | — | — |
| 2006-08-30 | $68.83 | $165.65 | 140,839 | — | — |
| 2006-08-29 | $67.86 | $163.31 | 173,781 | — | — |
| 2006-08-28 | $68.06 | $163.80 | 169,028 | — | — |
| 2006-08-25 | $67.13 | $161.55 | 192,789 | — | — |
| 2006-08-24 | $67.64 | $162.78 | 160,496 | — | — |
| 2006-08-23 | $67.24 | $161.82 | 293,450 | — | — |
| 2006-08-22 | $67.73 | $163.00 | 329,524 | — | — |
| 2006-08-21 | $66.91 | $161.04 | 146,023 | — | — |
| 2006-08-18 | $66.82 | $160.82 | 205,102 | — | — |
| 2006-08-17 | $66.54 | $160.15 | 294,638 | — | — |
| 2006-08-16 | $66.29 | $159.55 | 361,494 | — | — |
| 2006-08-15 | $66.38 | $158.23 | 278,870 | — | — |
| 2006-08-14 | $65.77 | $156.78 | 301,227 | — | — |
| 2006-08-11 | $65.18 | $155.38 | 199,162 | — | — |
| 2006-08-10 | $65.71 | $156.64 | 168,380 | — | — |
| 2006-08-09 | $65.47 | $156.07 | 283,946 | — | — |
| 2006-08-08 | $65.42 | $155.96 | 417,116 | — | — |
| 2006-08-07 | $66.23 | $157.88 | 511,621 | — | — |
| 2006-08-04 | $66.46 | $158.43 | 293,018 | — | — |
| 2006-08-03 | $65.03 | $155.03 | 751,501 | — | — |
| 2006-08-02 | $65.83 | $156.93 | 690,370 | — | — |
| 2006-08-01 | $66.40 | $158.30 | 504,925 | — | — |
| 2006-07-31 | $67.36 | $160.57 | 277,574 | — | — |
| 2006-07-28 | $67.13 | $160.02 | 280,490 | — | — |
| 2006-07-27 | $66.39 | $158.28 | 231,347 | — | — |
| 2006-07-26 | $66.39 | $158.25 | 268,717 | — | — |
| 2006-07-25 | $66.09 | $157.55 | 179,073 | — | — |
| 2006-07-24 | $65.64 | $156.49 | 205,966 | — | — |
| 2006-07-21 | $64.83 | $154.55 | 276,926 | — | — |
| 2006-07-20 | $66.00 | $157.33 | 230,699 | — | — |
| 2006-07-19 | $66.25 | $157.92 | 421,653 | — | — |
| 2006-07-18 | $65.51 | $156.16 | 272,281 | — | — |
| 2006-07-17 | $65.63 | $156.44 | 254,677 | — | — |
| 2006-07-14 | $65.74 | $156.71 | 299,175 | — | — |
| 2006-07-13 | $66.23 | $157.88 | 440,446 | — | — |
| 2006-07-12 | $67.06 | $159.87 | 210,826 | — | — |
| 2006-07-11 | $66.82 | $159.29 | 140,191 | — | — |
| 2006-07-10 | $66.62 | $158.81 | 177,453 | — | — |
| 2006-07-07 | $65.80 | $156.86 | 364,626 | — | — |
| 2006-07-06 | $66.39 | $158.25 | 195,490 | — | — |
| 2006-07-05 | $66.39 | $158.25 | 476,843 | — | — |
| 2006-07-03 | $65.83 | $156.93 | 370,242 | — | — |
| 2006-06-30 | $65.00 | $154.94 | 861,990 | — | — |
| 2006-06-29 | $64.51 | $153.77 | 550,179 | — | — |
| 2006-06-28 | $63.63 | $151.68 | 481,164 | — | — |
| 2006-06-27 | $63.68 | $151.81 | 222,491 | — | — |
| 2006-06-26 | $63.68 | $151.81 | 305,115 | — | — |
| 2006-06-23 | $63.06 | $150.33 | 283,838 | — | — |
| 2006-06-22 | $63.36 | $151.04 | 215,903 | — | — |
| 2006-06-21 | $64.03 | $152.65 | 242,904 | — | — |
| 2006-06-20 | $63.33 | $150.97 | 426,513 | — | — |
| 2006-06-19 | $64.19 | $153.02 | 258,241 | — | — |
| 2006-06-16 | $64.86 | $154.61 | 385,687 | — | — |
| 2006-06-15 | $64.78 | $154.44 | 360,630 | — | — |
| 2006-06-14 | $64.30 | $153.29 | 339,461 | — | — |
| 2006-06-13 | $64.63 | $154.06 | 404,696 | — | — |
| 2006-06-12 | $65.05 | $155.08 | 240,312 | — | — |
| 2006-06-09 | $65.91 | $157.13 | 204,346 | — | — |
| 2006-06-08 | $65.24 | $155.52 | 359,010 | — | — |
| 2006-06-07 | $65.53 | $156.22 | 356,309 | — | — |
| 2006-06-06 | $64.60 | $153.99 | 368,190 | — | — |
| 2006-06-05 | $65.74 | $156.71 | 319,804 | — | — |
| 2006-06-02 | $65.97 | $157.26 | 358,470 | — | — |
| 2006-06-01 | $65.06 | $155.10 | 363,762 | — | — |
| 2006-05-31 | $63.80 | $152.10 | 394,327 | — | — |
| 2006-05-30 | $63.64 | $151.70 | 332,224 | — | — |
| 2006-05-26 | $64.38 | $153.46 | 352,529 | — | — |
| 2006-05-25 | $63.92 | $152.38 | 438,826 | — | — |
| 2006-05-24 | $62.87 | $149.87 | 375,426 | — | — |
| 2006-05-23 | $63.26 | $150.79 | 478,788 | — | — |
| 2006-05-22 | $63.59 | $151.59 | 302,415 | — | — |
| 2006-05-19 | $64.29 | $153.27 | 684,538 | — | — |
| 2006-05-18 | $64.35 | $153.40 | 296,907 | — | — |
| 2006-05-17 | $64.21 | $153.07 | 299,823 | — | — |
| 2006-05-16 | $66.54 | $157.13 | 255,757 | — | — |
| 2006-05-15 | $66.64 | $157.35 | 334,060 | — | — |
| 2006-05-12 | $65.55 | $154.79 | 293,018 | — | — |
| 2006-05-11 | $66.58 | $157.22 | 406,640 | — | — |
| 2006-05-10 | $68.29 | $161.26 | 284,378 | — | — |
| 2006-05-09 | $68.37 | $161.44 | 229,511 | — | — |
| 2006-05-08 | $68.47 | $161.68 | 253,596 | — | — |
| 2006-05-05 | $68.56 | $161.89 | 272,821 | — | — |
| 2006-05-04 | $67.13 | $158.51 | 330,712 | — | — |
| 2006-05-03 | $66.28 | $156.52 | 280,922 | — | — |
| 2006-05-02 | $66.49 | $157.00 | 710,675 | — | — |
| 2006-05-01 | $67.34 | $159.01 | 449,950 | — | — |
| 2006-04-28 | $67.79 | $160.08 | 330,604 | — | — |
| 2006-04-27 | $67.55 | $159.51 | 338,489 | — | — |
| 2006-04-26 | $67.06 | $158.35 | 455,458 | — | — |
| 2006-04-25 | $67.08 | $158.40 | 288,482 | — | — |
| 2006-04-24 | $67.07 | $158.37 | 389,359 | — | — |
| 2006-04-21 | $68.20 | $161.04 | 465,935 | — | — |
| 2006-04-20 | $67.59 | $159.60 | 247,440 | — | — |
| 2006-04-19 | $67.70 | $159.86 | 489,264 | — | — |
| 2006-04-18 | $66.41 | $156.82 | 472,631 | — | — |
| 2006-04-17 | $64.95 | $153.37 | 324,556 | — | — |
| 2006-04-13 | $65.05 | $153.61 | 263,533 | — | — |
| 2006-04-12 | $65.72 | $155.18 | 348,533 | — | — |
| 2006-04-11 | $65.32 | $154.24 | 436,125 | — | — |
| 2006-04-10 | $65.28 | $154.15 | 367,326 | — | — |
| 2006-04-07 | $66.15 | $156.21 | 587,333 | — | — |
| 2006-04-06 | $66.85 | $157.85 | 298,851 | — | — |
| 2006-04-05 | $67.02 | $158.27 | 332,872 | — | — |
| 2006-04-04 | $66.68 | $157.46 | 421,977 | — | — |
| 2006-04-03 | $66.52 | $157.08 | 476,951 | — | — |
| 2006-03-31 | $68.47 | $161.68 | 492,720 | — | — |
| 2006-03-30 | $68.70 | $162.22 | 427,053 | — | — |
| 2006-03-29 | $69.56 | $164.26 | 282,974 | — | — |
| 2006-03-28 | $67.86 | $160.23 | 582,797 | — | — |
| 2006-03-27 | $66.54 | $157.13 | 385,687 | — | — |
| 2006-03-24 | $67.07 | $158.37 | 438,610 | — | — |
| 2006-03-23 | $67.72 | $159.90 | 322,828 | — | — |
| 2006-03-22 | $67.71 | $159.88 | 381,043 | — | — |
| 2006-03-21 | $67.58 | $159.58 | 423,489 | — | — |
| 2006-03-20 | $68.17 | $160.98 | 429,105 | — | — |
| 2006-03-17 | $68.83 | $162.53 | 804,315 | — | — |
| 2006-03-16 | $68.35 | $161.39 | 415,712 | — | — |
| 2006-03-15 | $67.69 | $159.84 | 752,149 | — | — |
| 2006-03-14 | $66.21 | $156.34 | 630,211 | — | — |
| 2006-03-13 | $66.33 | $156.63 | 278,546 | — | — |
| 2006-03-10 | $67.03 | $158.29 | 540,999 | — | — |
| 2006-03-09 | $66.60 | $157.26 | 309,435 | — | — |
| 2006-03-08 | $66.13 | $156.14 | 305,655 | — | — |
| 2006-03-07 | $65.91 | $155.64 | 246,468 | — | — |
| 2006-03-06 | $66.38 | $156.73 | 473,387 | — | — |
| 2006-03-03 | $65.83 | $155.44 | 419,601 | — | — |
| 2006-03-02 | $66.54 | $157.13 | 254,460 | — | — |
| 2006-03-01 | $67.13 | $158.51 | 205,642 | — | — |
| 2006-02-28 | $66.71 | $157.52 | 354,365 | — | — |
| 2006-02-27 | $66.88 | $157.92 | 186,849 | — | — |
| 2006-02-24 | $66.94 | $158.07 | 407,072 | — | — |
| 2006-02-23 | $67.02 | $158.27 | 278,438 | — | — |
| 2006-02-22 | $67.47 | $159.31 | 567,568 | — | — |
| 2006-02-21 | $65.74 | $155.23 | 438,286 | — | — |
| 2006-02-17 | $65.92 | $154.18 | 555,795 | — | — |
| 2006-02-16 | $65.17 | $152.42 | 501,145 | — | — |
| 2006-02-15 | $64.81 | $151.58 | 503,197 | — | — |
| 2006-02-14 | $64.50 | $150.84 | 372,186 | — | — |
| 2006-02-13 | $64.72 | $151.36 | 152,828 | — | — |
| 2006-02-10 | $64.77 | $151.47 | 210,610 | — | — |
| 2006-02-09 | $64.90 | $151.79 | 378,127 | — | — |
| 2006-02-08 | $64.77 | $151.47 | 153,584 | — | — |
| 2006-02-07 | $64.98 | $151.97 | 254,028 | — | — |
| 2006-02-06 | $65.37 | $152.88 | 229,403 | — | — |
| 2006-02-03 | $65.47 | $153.12 | 369,270 | — | — |
| 2006-02-02 | $66.66 | $155.91 | 327,364 | — | — |
| 2006-02-01 | $67.27 | $157.32 | 278,762 | — | — |
| 2006-01-31 | $67.19 | $157.14 | 692,746 | — | — |
| 2006-01-30 | $66.46 | $155.43 | 276,494 | — | — |
| 2006-01-27 | $66.44 | $155.39 | 505,573 | — | — |
| 2006-01-26 | $65.55 | $153.31 | 441,202 | — | — |
| 2006-01-25 | $65.37 | $152.88 | 414,200 | — | — |
| 2006-01-24 | $65.09 | $152.23 | 375,534 | — | — |
| 2006-01-23 | $64.67 | $151.25 | 301,335 | — | — |
| 2006-01-20 | $64.49 | $150.82 | 484,944 | — | — |
| 2006-01-19 | $64.81 | $151.58 | 710,243 | — | — |
| 2006-01-18 | $64.19 | $150.13 | 520,046 | — | — |
| 2006-01-17 | $64.53 | $150.93 | 721,367 | — | — |
| 2006-01-13 | $64.90 | $151.79 | 3,676,068 | — | — |
| 2006-01-12 | $67.97 | $158.96 | 254,568 | — | — |
| 2006-01-11 | $68.12 | $159.31 | 333,628 | — | — |
| 2006-01-10 | $68.12 | $159.31 | 873,547 | — | — |
| 2006-01-09 | $66.28 | $155.02 | 296,907 | — | — |
| 2006-01-06 | $65.58 | $153.38 | 227,675 | — | — |
| 2006-01-05 | $64.92 | $151.84 | 244,200 | — | — |
| 2006-01-04 | $63.78 | $149.17 | 170,216 | — | — |
| 2006-01-03 | $63.82 | $149.26 | 283,730 | — | — |