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
- 1988-10-05 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 | $74.93 | $82.76 | 288,700 | — | — |
| 2006-12-28 | $75.71 | $83.62 | 378,200 | — | — |
| 2006-12-27 | $76.43 | $84.42 | 490,200 | — | — |
| 2006-12-26 | $76.48 | $84.47 | 187,000 | — | — |
| 2006-12-22 | $76.15 | $84.11 | 828,300 | — | — |
| 2006-12-21 | $76.09 | $84.04 | 867,400 | — | — |
| 2006-12-20 | $75.73 | $83.65 | 955,600 | — | — |
| 2006-12-19 | $74.95 | $82.78 | 827,900 | — | — |
| 2006-12-18 | $75.78 | $83.70 | 939,700 | — | — |
| 2006-12-15 | $76.30 | $84.28 | 990,000 | — | — |
| 2006-12-14 | $76.77 | $84.79 | 1,075,500 | — | — |
| 2006-12-13 | $74.27 | $82.03 | 859,100 | — | — |
| 2006-12-12 | $73.87 | $81.59 | 1,256,700 | — | — |
| 2006-12-11 | $71.85 | $79.36 | 750,300 | — | — |
| 2006-12-08 | $71.16 | $78.60 | 618,100 | — | — |
| 2006-12-07 | $72.14 | $79.68 | 397,700 | — | — |
| 2006-12-06 | $73.28 | $80.94 | 809,200 | — | — |
| 2006-12-05 | $72.38 | $79.95 | 891,000 | — | — |
| 2006-12-04 | $72.86 | $80.48 | 499,400 | — | — |
| 2006-12-01 | $71.38 | $78.84 | 650,200 | — | — |
| 2006-11-30 | $71.00 | $78.07 | 713,500 | — | — |
| 2006-11-29 | $71.73 | $78.87 | 422,600 | — | — |
| 2006-11-28 | $71.06 | $78.13 | 561,500 | — | — |
| 2006-11-27 | $71.36 | $78.46 | 945,200 | — | — |
| 2006-11-24 | $73.31 | $80.61 | 52,100 | — | — |
| 2006-11-22 | $73.57 | $80.89 | 590,100 | — | — |
| 2006-11-21 | $73.37 | $80.67 | 940,700 | — | — |
| 2006-11-20 | $73.30 | $80.60 | 565,600 | — | — |
| 2006-11-17 | $73.45 | $80.76 | 605,300 | — | — |
| 2006-11-16 | $74.10 | $81.48 | 666,800 | — | — |
| 2006-11-15 | $73.89 | $81.25 | 831,700 | — | — |
| 2006-11-14 | $71.76 | $78.90 | 487,400 | — | — |
| 2006-11-13 | $71.23 | $78.32 | 490,300 | — | — |
| 2006-11-10 | $69.82 | $76.77 | 396,400 | — | — |
| 2006-11-09 | $69.51 | $76.43 | 696,100 | — | — |
| 2006-11-08 | $70.30 | $77.30 | 425,800 | — | — |
| 2006-11-07 | $69.40 | $76.31 | 481,800 | — | — |
| 2006-11-06 | $68.78 | $75.63 | 521,700 | — | — |
| 2006-11-03 | $68.07 | $74.85 | 574,800 | — | — |
| 2006-11-02 | $68.66 | $75.49 | 834,700 | — | — |
| 2006-11-01 | $67.24 | $73.93 | 867,500 | — | — |
| 2006-10-31 | $67.77 | $74.52 | 768,300 | — | — |
| 2006-10-30 | $69.05 | $75.92 | 602,800 | — | — |
| 2006-10-27 | $68.50 | $75.32 | 802,300 | — | — |
| 2006-10-26 | $69.88 | $76.84 | 418,400 | — | — |
| 2006-10-25 | $69.87 | $76.83 | 471,000 | — | — |
| 2006-10-24 | $69.15 | $76.03 | 503,300 | — | — |
| 2006-10-23 | $69.59 | $76.52 | 656,500 | — | — |
| 2006-10-20 | $68.05 | $74.82 | 633,400 | — | — |
| 2006-10-19 | $68.11 | $74.89 | 1,057,000 | — | — |
| 2006-10-18 | $68.10 | $74.88 | 1,336,000 | — | — |
| 2006-10-17 | $68.36 | $75.16 | 4,367,100 | — | — |
| 2006-10-16 | $64.72 | $71.16 | 1,163,500 | — | — |
| 2006-10-13 | $62.34 | $68.55 | 872,200 | — | — |
| 2006-10-12 | $62.19 | $68.38 | 602,900 | — | — |
| 2006-10-11 | $61.95 | $68.12 | 349,300 | — | — |
| 2006-10-10 | $62.18 | $68.37 | 337,500 | — | — |
| 2006-10-09 | $62.43 | $68.64 | 255,200 | — | — |
| 2006-10-06 | $61.97 | $68.14 | 672,000 | — | — |
| 2006-10-05 | $63.60 | $69.93 | 462,700 | — | — |
| 2006-10-04 | $63.35 | $69.66 | 327,800 | — | — |
| 2006-10-03 | $61.19 | $67.28 | 323,000 | — | — |
| 2006-10-02 | $61.28 | $67.38 | 376,900 | — | — |
| 2006-09-29 | $61.27 | $67.37 | 399,500 | — | — |
| 2006-09-28 | $61.64 | $67.78 | 664,500 | — | — |
| 2006-09-27 | $60.53 | $66.56 | 315,700 | — | — |
| 2006-09-26 | $60.52 | $66.54 | 592,400 | — | — |
| 2006-09-25 | $60.27 | $66.27 | 341,500 | — | — |
| 2006-09-22 | $59.55 | $65.48 | 220,100 | — | — |
| 2006-09-21 | $60.47 | $66.49 | 283,300 | — | — |
| 2006-09-20 | $60.79 | $66.84 | 600,000 | — | — |
| 2006-09-19 | $60.28 | $66.28 | 338,400 | — | — |
| 2006-09-18 | $60.76 | $66.81 | 476,700 | — | — |
| 2006-09-15 | $60.90 | $66.96 | 657,600 | — | — |
| 2006-09-14 | $61.52 | $67.64 | 379,900 | — | — |
| 2006-09-13 | $62.38 | $68.59 | 893,400 | — | — |
| 2006-09-12 | $60.28 | $66.28 | 607,800 | — | — |
| 2006-09-11 | $57.77 | $63.52 | 319,200 | — | — |
| 2006-09-08 | $58.08 | $63.86 | 437,400 | — | — |
| 2006-09-07 | $57.70 | $63.44 | 383,600 | — | — |
| 2006-09-06 | $58.13 | $63.92 | 435,000 | — | — |
| 2006-09-05 | $58.64 | $64.48 | 625,200 | — | — |
| 2006-09-01 | $59.52 | $65.44 | 284,500 | — | — |
| 2006-08-31 | $59.11 | $64.99 | 353,700 | — | — |
| 2006-08-30 | $58.64 | $64.48 | 410,700 | — | — |
| 2006-08-29 | $58.52 | $64.35 | 591,700 | — | — |
| 2006-08-28 | $57.98 | $63.75 | 345,100 | — | — |
| 2006-08-25 | $57.65 | $63.39 | 708,500 | — | — |
| 2006-08-24 | $58.01 | $63.78 | 583,500 | — | — |
| 2006-08-23 | $58.90 | $64.76 | 493,800 | — | — |
| 2006-08-22 | $59.45 | $65.37 | 949,300 | — | — |
| 2006-08-21 | $59.44 | $65.36 | 462,500 | — | — |
| 2006-08-18 | $59.47 | $65.39 | 636,100 | — | — |
| 2006-08-17 | $59.63 | $65.57 | 548,100 | — | — |
| 2006-08-16 | $59.48 | $65.40 | 804,200 | — | — |
| 2006-08-15 | $58.27 | $64.07 | 725,700 | — | — |
| 2006-08-14 | $57.06 | $62.74 | 832,800 | — | — |
| 2006-08-11 | $55.29 | $60.79 | 1,008,500 | — | — |
| 2006-08-10 | $57.00 | $62.67 | 737,000 | — | — |
| 2006-08-09 | $55.38 | $60.89 | 1,015,300 | — | — |
| 2006-08-08 | $57.44 | $63.16 | 1,097,200 | — | — |
| 2006-08-07 | $57.39 | $63.10 | 741,900 | — | — |
| 2006-08-04 | $58.75 | $64.60 | 1,241,200 | — | — |
| 2006-08-03 | $59.57 | $65.50 | 1,657,900 | — | — |
| 2006-08-02 | $57.87 | $63.63 | 1,478,200 | — | — |
| 2006-08-01 | $56.81 | $62.47 | 2,153,300 | — | — |
| 2006-07-31 | $59.48 | $65.40 | 1,835,500 | — | — |
| 2006-07-28 | $60.39 | $66.40 | 710,400 | — | — |
| 2006-07-27 | $59.12 | $65.01 | 1,225,300 | — | — |
| 2006-07-26 | $59.26 | $65.16 | 1,196,600 | — | — |
| 2006-07-25 | $60.99 | $67.06 | 633,600 | — | — |
| 2006-07-24 | $60.26 | $66.26 | 1,237,300 | — | — |
| 2006-07-21 | $58.38 | $64.19 | 1,529,900 | — | — |
| 2006-07-20 | $59.42 | $65.33 | 1,687,900 | — | — |
| 2006-07-19 | $61.83 | $67.98 | 1,831,500 | — | — |
| 2006-07-18 | $61.90 | $68.06 | 1,536,900 | — | — |
| 2006-07-17 | $60.65 | $66.69 | 780,500 | — | — |
| 2006-07-14 | $60.29 | $66.29 | 972,200 | — | — |
| 2006-07-13 | $60.55 | $66.58 | 1,070,800 | — | — |
| 2006-07-12 | $61.86 | $68.02 | 767,700 | — | — |
| 2006-07-11 | $63.04 | $69.32 | 519,600 | — | — |
| 2006-07-10 | $62.55 | $68.78 | 490,800 | — | — |
| 2006-07-07 | $63.36 | $69.67 | 587,600 | — | — |
| 2006-07-06 | $64.47 | $70.89 | 754,000 | — | — |
| 2006-07-05 | $64.07 | $70.45 | 920,800 | — | — |
| 2006-07-03 | $64.67 | $71.11 | 269,000 | — | — |
| 2006-06-30 | $64.60 | $71.03 | 955,300 | — | — |
| 2006-06-29 | $64.95 | $71.42 | 939,000 | — | — |
| 2006-06-28 | $63.25 | $69.55 | 734,700 | — | — |
| 2006-06-27 | $63.65 | $69.99 | 880,700 | — | — |
| 2006-06-26 | $65.04 | $71.51 | 616,400 | — | — |
| 2006-06-23 | $64.91 | $71.37 | 832,600 | — | — |
| 2006-06-22 | $65.24 | $71.73 | 940,700 | — | — |
| 2006-06-21 | $66.30 | $72.90 | 1,349,900 | — | — |
| 2006-06-20 | $65.23 | $71.72 | 1,427,100 | — | — |
| 2006-06-19 | $63.77 | $70.12 | 936,500 | — | — |
| 2006-06-16 | $64.30 | $70.70 | 735,100 | — | — |
| 2006-06-15 | $65.27 | $71.77 | 1,826,600 | — | — |
| 2006-06-14 | $63.00 | $69.27 | 1,654,000 | — | — |
| 2006-06-13 | $61.34 | $67.45 | 1,602,700 | — | — |
| 2006-06-12 | $61.94 | $68.11 | 974,500 | — | — |
| 2006-06-09 | $62.97 | $69.24 | 949,200 | — | — |
| 2006-06-08 | $63.00 | $69.27 | 1,473,100 | — | — |
| 2006-06-07 | $64.37 | $70.78 | 1,141,800 | — | — |
| 2006-06-06 | $64.75 | $71.20 | 1,467,100 | — | — |
| 2006-06-05 | $64.80 | $71.25 | 736,400 | — | — |
| 2006-06-02 | $65.12 | $71.60 | 732,800 | — | — |
| 2006-06-01 | $65.34 | $71.84 | 774,300 | — | — |
| 2006-05-31 | $65.83 | $72.09 | 1,314,000 | — | — |
| 2006-05-30 | $63.74 | $69.80 | 974,000 | — | — |
| 2006-05-26 | $66.50 | $72.82 | 724,400 | — | — |
| 2006-05-25 | $66.19 | $72.48 | 880,800 | — | — |
| 2006-05-24 | $65.41 | $71.63 | 1,965,800 | — | — |
| 2006-05-23 | $64.73 | $70.88 | 1,177,300 | — | — |
| 2006-05-22 | $63.04 | $69.03 | 1,029,800 | — | — |
| 2006-05-19 | $64.00 | $70.08 | 1,092,700 | — | — |
| 2006-05-18 | $63.59 | $69.63 | 967,400 | — | — |
| 2006-05-17 | $64.55 | $70.68 | 1,192,300 | — | — |
| 2006-05-16 | $66.78 | $73.13 | 1,222,100 | — | — |
| 2006-05-15 | $65.68 | $71.92 | 959,600 | — | — |
| 2006-05-12 | $67.11 | $73.49 | 1,224,800 | — | — |
| 2006-05-11 | $68.27 | $74.76 | 1,388,900 | — | — |
| 2006-05-10 | $68.82 | $75.36 | 734,600 | — | — |
| 2006-05-09 | $68.70 | $75.23 | 1,168,800 | — | — |
| 2006-05-08 | $67.01 | $73.38 | 808,200 | — | — |
| 2006-05-05 | $66.00 | $72.27 | 967,700 | — | — |
| 2006-05-04 | $66.03 | $72.31 | 836,600 | — | — |
| 2006-05-03 | $65.40 | $71.62 | 1,018,200 | — | — |
| 2006-05-02 | $64.79 | $70.95 | 1,038,000 | — | — |
| 2006-05-01 | $66.00 | $72.27 | 1,579,200 | — | — |
| 2006-04-28 | $65.15 | $71.34 | 1,339,000 | — | — |
| 2006-04-27 | $65.51 | $71.74 | 875,700 | — | — |
| 2006-04-26 | $65.54 | $71.77 | 1,066,100 | — | — |
| 2006-04-25 | $65.38 | $71.59 | 1,817,000 | — | — |
| 2006-04-24 | $64.42 | $70.54 | 521,800 | — | — |
| 2006-04-21 | $63.50 | $69.53 | 984,300 | — | — |
| 2006-04-20 | $64.53 | $70.66 | 1,084,300 | — | — |
| 2006-04-19 | $62.41 | $68.34 | 1,735,500 | — | — |
| 2006-04-18 | $60.71 | $66.48 | 3,666,500 | — | — |
| 2006-04-17 | $56.30 | $61.65 | 358,800 | — | — |
| 2006-04-13 | $56.58 | $61.96 | 601,300 | — | — |
| 2006-04-12 | $56.37 | $61.73 | 730,900 | — | — |
| 2006-04-11 | $57.10 | $62.53 | 588,800 | — | — |
| 2006-04-10 | $58.10 | $63.62 | 654,400 | — | — |
| 2006-04-07 | $58.07 | $63.59 | 545,800 | — | — |
| 2006-04-06 | $58.18 | $63.71 | 636,500 | — | — |
| 2006-04-05 | $58.83 | $64.42 | 608,700 | — | — |
| 2006-04-04 | $58.02 | $63.53 | 623,500 | — | — |
| 2006-04-03 | $57.50 | $62.96 | 867,600 | — | — |
| 2006-03-31 | $57.18 | $62.61 | 474,100 | — | — |
| 2006-03-30 | $56.03 | $61.35 | 453,200 | — | — |
| 2006-03-29 | $56.03 | $61.35 | 368,800 | — | — |
| 2006-03-28 | $55.58 | $60.86 | 384,300 | — | — |
| 2006-03-27 | $56.15 | $61.49 | 497,500 | — | — |
| 2006-03-24 | $55.26 | $60.51 | 364,700 | — | — |
| 2006-03-23 | $55.01 | $60.24 | 416,900 | — | — |
| 2006-03-22 | $55.58 | $60.86 | 647,700 | — | — |
| 2006-03-21 | $55.00 | $60.23 | 488,500 | — | — |
| 2006-03-20 | $56.48 | $61.85 | 431,700 | — | — |
| 2006-03-17 | $56.73 | $62.12 | 1,005,200 | — | — |
| 2006-03-16 | $55.54 | $60.82 | 631,800 | — | — |
| 2006-03-15 | $55.81 | $61.11 | 1,178,400 | — | — |
| 2006-03-14 | $55.55 | $60.83 | 1,036,900 | — | — |
| 2006-03-13 | $55.72 | $61.02 | 923,400 | — | — |
| 2006-03-10 | $54.28 | $59.44 | 377,300 | — | — |
| 2006-03-09 | $53.82 | $58.93 | 839,500 | — | — |
| 2006-03-08 | $54.25 | $59.41 | 746,700 | — | — |
| 2006-03-07 | $52.90 | $57.93 | 560,900 | — | — |
| 2006-03-06 | $54.04 | $59.18 | 689,900 | — | — |
| 2006-03-03 | $53.86 | $58.98 | 460,300 | — | — |
| 2006-03-02 | $53.31 | $58.38 | 690,700 | — | — |
| 2006-03-01 | $53.46 | $58.54 | 678,200 | — | — |
| 2006-02-28 | $53.64 | $58.74 | 716,500 | — | — |
| 2006-02-27 | $54.86 | $60.07 | 445,700 | — | — |
| 2006-02-24 | $54.15 | $59.30 | 512,600 | — | — |
| 2006-02-23 | $53.97 | $59.10 | 415,100 | — | — |
| 2006-02-22 | $54.04 | $59.18 | 563,100 | — | — |
| 2006-02-21 | $53.10 | $58.15 | 606,100 | — | — |
| 2006-02-17 | $53.35 | $58.42 | 343,100 | — | — |
| 2006-02-16 | $53.89 | $59.01 | 373,300 | — | — |
| 2006-02-15 | $52.99 | $58.03 | 395,200 | — | — |
| 2006-02-14 | $53.00 | $58.04 | 569,100 | — | — |
| 2006-02-13 | $52.78 | $57.80 | 401,900 | — | — |
| 2006-02-10 | $53.00 | $58.04 | 603,400 | — | — |
| 2006-02-09 | $52.88 | $57.91 | 459,200 | — | — |
| 2006-02-08 | $52.48 | $57.47 | 415,500 | — | — |
| 2006-02-07 | $52.24 | $57.20 | 586,100 | — | — |
| 2006-02-06 | $52.79 | $57.81 | 511,200 | — | — |
| 2006-02-03 | $52.84 | $57.86 | 900,700 | — | — |
| 2006-02-02 | $54.29 | $59.45 | 651,000 | — | — |
| 2006-02-01 | $54.84 | $60.05 | 773,800 | — | — |
| 2006-01-31 | $53.83 | $58.95 | 782,800 | — | — |
| 2006-01-30 | $53.75 | $58.86 | 743,300 | — | — |
| 2006-01-27 | $53.86 | $58.98 | 2,576,100 | — | — |
| 2006-01-26 | $50.95 | $55.79 | 779,400 | — | — |
| 2006-01-25 | $49.45 | $54.15 | 508,300 | — | — |
| 2006-01-24 | $49.47 | $54.17 | 333,600 | — | — |
| 2006-01-23 | $48.93 | $53.58 | 523,800 | — | — |
| 2006-01-20 | $49.59 | $54.30 | 564,000 | — | — |
| 2006-01-19 | $50.16 | $54.93 | 781,800 | — | — |
| 2006-01-18 | $50.38 | $55.17 | 502,300 | — | — |
| 2006-01-17 | $50.00 | $54.75 | 610,200 | — | — |
| 2006-01-13 | $50.70 | $55.52 | 536,200 | — | — |
| 2006-01-12 | $50.76 | $55.58 | 1,233,700 | — | — |
| 2006-01-11 | $50.79 | $55.62 | 1,553,600 | — | — |
| 2006-01-10 | $49.47 | $54.17 | 633,400 | — | — |
| 2006-01-09 | $48.48 | $53.09 | 917,900 | — | — |
| 2006-01-06 | $47.60 | $52.12 | 588,900 | — | — |
| 2006-01-05 | $47.01 | $51.48 | 466,500 | — | — |
| 2006-01-04 | $46.69 | $51.13 | 857,300 | — | — |
| 2006-01-03 | $46.14 | $50.52 | 885,000 | — | — |