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
- 1994-02-17 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 | $103.91 | $126.07 | 218,400 | — | — |
| 2006-12-28 | $104.66 | $126.98 | 378,300 | — | — |
| 2006-12-27 | $105.71 | $128.26 | 446,400 | — | — |
| 2006-12-26 | $102.60 | $124.49 | 437,000 | — | — |
| 2006-12-22 | $102.02 | $123.78 | 290,700 | — | — |
| 2006-12-21 | $103.07 | $125.06 | 602,100 | — | — |
| 2006-12-20 | $104.20 | $126.43 | 680,900 | — | — |
| 2006-12-19 | $103.01 | $124.98 | 453,500 | — | — |
| 2006-12-18 | $101.82 | $123.54 | 471,200 | — | — |
| 2006-12-15 | $100.52 | $121.96 | 439,500 | — | — |
| 2006-12-14 | $100.75 | $122.24 | 346,800 | — | — |
| 2006-12-13 | $100.71 | $122.19 | 720,200 | — | — |
| 2006-12-12 | $99.39 | $120.59 | 1,424,300 | — | — |
| 2006-12-11 | $100.75 | $122.24 | 1,233,700 | — | — |
| 2006-12-08 | $101.41 | $123.04 | 445,800 | — | — |
| 2006-12-07 | $102.52 | $124.39 | 708,500 | — | — |
| 2006-12-06 | $103.12 | $125.12 | 613,400 | — | — |
| 2006-12-05 | $102.50 | $124.36 | 1,056,000 | — | — |
| 2006-12-04 | $100.44 | $121.86 | 833,200 | — | — |
| 2006-12-01 | $99.03 | $120.15 | 964,400 | — | — |
| 2006-11-30 | $99.31 | $120.49 | 1,361,900 | — | — |
| 2006-11-29 | $97.30 | $118.05 | 876,600 | — | — |
| 2006-11-28 | $94.51 | $114.34 | 1,078,400 | — | — |
| 2006-11-27 | $94.38 | $114.18 | 690,900 | — | — |
| 2006-11-24 | $96.25 | $116.44 | 196,200 | — | — |
| 2006-11-22 | $95.90 | $116.02 | 458,300 | — | — |
| 2006-11-21 | $94.91 | $114.82 | 478,200 | — | — |
| 2006-11-20 | $93.57 | $113.20 | 1,008,300 | — | — |
| 2006-11-17 | $94.96 | $114.88 | 815,000 | — | — |
| 2006-11-16 | $96.15 | $116.32 | 769,600 | — | — |
| 2006-11-15 | $97.23 | $117.63 | 750,300 | — | — |
| 2006-11-14 | $96.60 | $116.86 | 1,312,600 | — | — |
| 2006-11-13 | $95.10 | $115.05 | 651,500 | — | — |
| 2006-11-10 | $94.51 | $114.34 | 955,500 | — | — |
| 2006-11-09 | $94.70 | $114.57 | 1,921,800 | — | — |
| 2006-11-08 | $92.39 | $111.77 | 1,093,300 | — | — |
| 2006-11-07 | $90.40 | $109.36 | 841,800 | — | — |
| 2006-11-06 | $90.18 | $109.10 | 494,300 | — | — |
| 2006-11-03 | $88.45 | $107.00 | 936,100 | — | — |
| 2006-11-02 | $88.04 | $106.51 | 709,800 | — | — |
| 2006-11-01 | $87.81 | $106.23 | 1,690,600 | — | — |
| 2006-10-31 | $88.00 | $106.46 | 1,066,500 | — | — |
| 2006-10-30 | $88.49 | $107.05 | 620,300 | — | — |
| 2006-10-27 | $90.09 | $108.99 | 1,533,200 | — | — |
| 2006-10-26 | $89.88 | $108.73 | 830,700 | — | — |
| 2006-10-25 | $89.45 | $108.21 | 787,500 | — | — |
| 2006-10-24 | $89.01 | $107.68 | 497,300 | — | — |
| 2006-10-23 | $87.17 | $105.46 | 1,363,700 | — | — |
| 2006-10-20 | $89.57 | $108.36 | 4,519,800 | — | — |
| 2006-10-19 | $92.26 | $111.61 | 655,100 | — | — |
| 2006-10-18 | $91.01 | $110.10 | 654,400 | — | — |
| 2006-10-17 | $90.00 | $108.88 | 606,300 | — | — |
| 2006-10-16 | $91.00 | $110.09 | 474,300 | — | — |
| 2006-10-13 | $91.01 | $110.10 | 635,100 | — | — |
| 2006-10-12 | $90.96 | $110.04 | 955,400 | — | — |
| 2006-10-11 | $89.00 | $107.67 | 1,048,100 | — | — |
| 2006-10-10 | $88.78 | $107.40 | 852,100 | — | — |
| 2006-10-09 | $86.97 | $105.21 | 825,200 | — | — |
| 2006-10-06 | $86.80 | $105.01 | 589,600 | — | — |
| 2006-10-05 | $87.31 | $105.63 | 888,500 | — | — |
| 2006-10-04 | $85.33 | $103.23 | 1,044,300 | — | — |
| 2006-10-03 | $85.00 | $102.83 | 1,115,100 | — | — |
| 2006-10-02 | $85.19 | $103.06 | 999,900 | — | — |
| 2006-09-29 | $84.62 | $102.37 | 999,300 | — | — |
| 2006-09-28 | $85.49 | $103.42 | 1,382,200 | — | — |
| 2006-09-27 | $83.15 | $100.59 | 2,120,600 | — | — |
| 2006-09-26 | $81.12 | $98.14 | 2,121,300 | — | — |
| 2006-09-25 | $77.32 | $93.54 | 1,331,000 | — | — |
| 2006-09-22 | $78.45 | $94.91 | 866,500 | — | — |
| 2006-09-21 | $77.17 | $93.36 | 958,800 | — | — |
| 2006-09-20 | $78.42 | $94.87 | 964,300 | — | — |
| 2006-09-19 | $78.99 | $95.56 | 795,800 | — | — |
| 2006-09-18 | $80.88 | $97.85 | 1,111,600 | — | — |
| 2006-09-15 | $81.50 | $98.60 | 1,349,800 | — | — |
| 2006-09-14 | $82.06 | $99.27 | 1,149,700 | — | — |
| 2006-09-13 | $81.31 | $98.37 | 1,697,600 | — | — |
| 2006-09-12 | $77.44 | $93.68 | 1,615,400 | — | — |
| 2006-09-11 | $77.02 | $93.18 | 1,389,400 | — | — |
| 2006-09-08 | $79.35 | $96.00 | 858,200 | — | — |
| 2006-09-07 | $79.22 | $95.84 | 1,038,200 | — | — |
| 2006-09-06 | $81.42 | $98.50 | 745,600 | — | — |
| 2006-09-05 | $84.24 | $101.91 | 485,500 | — | — |
| 2006-09-01 | $85.06 | $102.90 | 835,000 | — | — |
| 2006-08-31 | $82.36 | $99.64 | 552,500 | — | — |
| 2006-08-30 | $82.23 | $99.48 | 556,800 | — | — |
| 2006-08-29 | $82.54 | $99.52 | 628,400 | — | — |
| 2006-08-28 | $83.24 | $100.37 | 430,500 | — | — |
| 2006-08-25 | $82.60 | $99.59 | 361,500 | — | — |
| 2006-08-24 | $82.59 | $99.58 | 652,400 | — | — |
| 2006-08-23 | $82.35 | $99.29 | 694,700 | — | — |
| 2006-08-22 | $82.80 | $99.84 | 692,000 | — | — |
| 2006-08-21 | $81.85 | $98.69 | 942,500 | — | — |
| 2006-08-18 | $82.69 | $99.70 | 1,301,900 | — | — |
| 2006-08-17 | $79.50 | $95.86 | 599,200 | — | — |
| 2006-08-16 | $80.86 | $97.50 | 588,100 | — | — |
| 2006-08-15 | $79.42 | $95.76 | 604,500 | — | — |
| 2006-08-14 | $77.13 | $93.00 | 1,028,500 | — | — |
| 2006-08-11 | $76.39 | $92.11 | 728,000 | — | — |
| 2006-08-10 | $77.09 | $92.95 | 1,406,700 | — | — |
| 2006-08-09 | $78.29 | $94.40 | 952,100 | — | — |
| 2006-08-08 | $81.21 | $97.92 | 1,159,100 | — | — |
| 2006-08-07 | $83.23 | $100.35 | 706,500 | — | — |
| 2006-08-04 | $84.26 | $101.60 | 1,248,900 | — | — |
| 2006-08-03 | $84.36 | $101.72 | 815,200 | — | — |
| 2006-08-02 | $82.83 | $99.87 | 1,140,700 | — | — |
| 2006-08-01 | $77.61 | $93.58 | 2,321,700 | — | — |
| 2006-07-31 | $80.52 | $97.09 | 767,800 | — | — |
| 2006-07-28 | $81.45 | $98.21 | 796,500 | — | — |
| 2006-07-27 | $80.00 | $96.46 | 1,085,500 | — | — |
| 2006-07-26 | $80.95 | $97.60 | 1,696,900 | — | — |
| 2006-07-25 | $82.53 | $99.51 | 1,129,500 | — | — |
| 2006-07-24 | $81.13 | $97.82 | 1,171,700 | — | — |
| 2006-07-21 | $76.46 | $92.19 | 830,100 | — | — |
| 2006-07-20 | $78.47 | $94.61 | 627,900 | — | — |
| 2006-07-19 | $82.84 | $99.88 | 1,542,400 | — | — |
| 2006-07-18 | $77.34 | $93.25 | 1,306,700 | — | — |
| 2006-07-17 | $77.13 | $93.00 | 498,600 | — | — |
| 2006-07-14 | $78.97 | $95.22 | 664,500 | — | — |
| 2006-07-13 | $80.31 | $96.83 | 1,024,700 | — | — |
| 2006-07-12 | $82.75 | $99.78 | 1,172,100 | — | — |
| 2006-07-11 | $84.25 | $101.58 | 1,341,300 | — | — |
| 2006-07-10 | $86.30 | $104.06 | 537,800 | — | — |
| 2006-07-07 | $87.62 | $105.65 | 710,200 | — | — |
| 2006-07-06 | $89.45 | $107.85 | 454,300 | — | — |
| 2006-07-05 | $89.19 | $107.54 | 675,000 | — | — |
| 2006-07-03 | $90.89 | $109.59 | 342,000 | — | — |
| 2006-06-30 | $91.15 | $109.90 | 461,500 | — | — |
| 2006-06-29 | $90.73 | $109.40 | 696,000 | — | — |
| 2006-06-28 | $86.91 | $104.79 | 570,800 | — | — |
| 2006-06-27 | $86.49 | $104.28 | 813,700 | — | — |
| 2006-06-26 | $87.40 | $105.38 | 553,400 | — | — |
| 2006-06-23 | $86.25 | $104.00 | 719,200 | — | — |
| 2006-06-22 | $85.94 | $103.62 | 994,200 | — | — |
| 2006-06-21 | $84.35 | $101.70 | 763,000 | — | — |
| 2006-06-20 | $82.17 | $99.08 | 1,021,200 | — | — |
| 2006-06-19 | $81.66 | $98.46 | 1,265,600 | — | — |
| 2006-06-16 | $80.90 | $97.54 | 857,200 | — | — |
| 2006-06-15 | $82.45 | $99.41 | 1,544,100 | — | — |
| 2006-06-14 | $77.89 | $93.92 | 1,541,200 | — | — |
| 2006-06-13 | $77.66 | $93.64 | 1,384,600 | — | — |
| 2006-06-12 | $79.87 | $96.30 | 1,325,100 | — | — |
| 2006-06-09 | $84.28 | $101.62 | 789,000 | — | — |
| 2006-06-08 | $83.75 | $100.98 | 1,199,900 | — | — |
| 2006-06-07 | $84.83 | $102.28 | 1,032,700 | — | — |
| 2006-06-06 | $87.27 | $105.23 | 1,329,900 | — | — |
| 2006-06-05 | $90.11 | $108.65 | 662,300 | — | — |
| 2006-06-02 | $94.52 | $113.97 | 588,900 | — | — |
| 2006-06-01 | $93.59 | $112.85 | 658,900 | — | — |
| 2006-05-31 | $91.51 | $110.34 | 1,762,600 | — | — |
| 2006-05-30 | $90.37 | $108.96 | 675,800 | — | — |
| 2006-05-26 | $93.06 | $111.93 | 987,900 | — | — |
| 2006-05-25 | $90.71 | $109.10 | 896,200 | — | — |
| 2006-05-24 | $86.58 | $104.14 | 1,248,500 | — | — |
| 2006-05-23 | $87.75 | $105.54 | 789,900 | — | — |
| 2006-05-22 | $89.02 | $107.07 | 1,318,000 | — | — |
| 2006-05-19 | $90.50 | $108.85 | 621,100 | — | — |
| 2006-05-18 | $90.36 | $108.68 | 718,500 | — | — |
| 2006-05-17 | $90.86 | $109.28 | 1,201,000 | — | — |
| 2006-05-16 | $95.05 | $114.32 | 843,800 | — | — |
| 2006-05-15 | $95.36 | $114.70 | 1,373,900 | — | — |
| 2006-05-12 | $98.92 | $118.98 | 922,900 | — | — |
| 2006-05-11 | $104.41 | $125.58 | 513,300 | — | — |
| 2006-05-10 | $105.08 | $126.39 | 474,300 | — | — |
| 2006-05-09 | $103.88 | $124.94 | 445,600 | — | — |
| 2006-05-08 | $106.78 | $128.43 | 299,700 | — | — |
| 2006-05-05 | $107.44 | $129.23 | 428,200 | — | — |
| 2006-05-04 | $107.14 | $128.86 | 445,200 | — | — |
| 2006-05-03 | $105.07 | $126.37 | 357,700 | — | — |
| 2006-05-02 | $105.82 | $127.28 | 1,108,800 | — | — |
| 2006-05-01 | $108.04 | $129.95 | 708,200 | — | — |
| 2006-04-28 | $106.16 | $127.69 | 415,500 | — | — |
| 2006-04-27 | $105.43 | $126.81 | 988,700 | — | — |
| 2006-04-26 | $104.86 | $126.12 | 1,276,300 | — | — |
| 2006-04-25 | $109.58 | $131.80 | 525,200 | — | — |
| 2006-04-24 | $110.37 | $132.75 | 437,900 | — | — |
| 2006-04-21 | $110.99 | $133.49 | 387,300 | — | — |
| 2006-04-20 | $111.54 | $134.16 | 435,100 | — | — |
| 2006-04-19 | $111.37 | $133.95 | 497,000 | — | — |
| 2006-04-18 | $112.19 | $134.94 | 551,200 | — | — |
| 2006-04-17 | $107.09 | $128.80 | 279,600 | — | — |
| 2006-04-13 | $109.10 | $131.22 | 390,100 | — | — |
| 2006-04-12 | $107.63 | $129.45 | 351,600 | — | — |
| 2006-04-11 | $104.97 | $126.25 | 563,600 | — | — |
| 2006-04-10 | $107.05 | $128.76 | 378,700 | — | — |
| 2006-04-07 | $108.51 | $130.51 | 389,400 | — | — |
| 2006-04-06 | $110.93 | $133.42 | 312,100 | — | — |
| 2006-04-05 | $112.37 | $135.15 | 563,500 | — | — |
| 2006-04-04 | $109.55 | $131.76 | 574,100 | — | — |
| 2006-04-03 | $108.39 | $130.37 | 565,500 | — | — |
| 2006-03-31 | $107.03 | $128.73 | 494,600 | — | — |
| 2006-03-30 | $105.72 | $127.16 | 893,900 | — | — |
| 2006-03-29 | $103.05 | $123.94 | 357,500 | — | — |
| 2006-03-28 | $100.86 | $121.31 | 467,000 | — | — |
| 2006-03-27 | $102.13 | $122.84 | 433,800 | — | — |
| 2006-03-24 | $102.94 | $123.81 | 505,300 | — | — |
| 2006-03-23 | $102.75 | $123.58 | 298,400 | — | — |
| 2006-03-22 | $102.49 | $123.27 | 326,300 | — | — |
| 2006-03-21 | $101.65 | $122.26 | 376,900 | — | — |
| 2006-03-20 | $104.03 | $125.12 | 457,700 | — | — |
| 2006-03-17 | $105.55 | $126.95 | 509,400 | — | — |
| 2006-03-16 | $103.63 | $124.64 | 369,100 | — | — |
| 2006-03-15 | $103.89 | $124.96 | 836,300 | — | — |
| 2006-03-14 | $98.13 | $118.03 | 493,100 | — | — |
| 2006-03-13 | $97.90 | $117.75 | 266,000 | — | — |
| 2006-03-10 | $98.06 | $117.94 | 538,600 | — | — |
| 2006-03-09 | $98.01 | $117.88 | 341,700 | — | — |
| 2006-03-08 | $97.00 | $116.67 | 404,700 | — | — |
| 2006-03-07 | $96.21 | $115.72 | 512,400 | — | — |
| 2006-03-06 | $97.32 | $117.05 | 313,800 | — | — |
| 2006-03-03 | $98.71 | $118.72 | 327,700 | — | — |
| 2006-03-02 | $99.00 | $119.07 | 360,400 | — | — |
| 2006-03-01 | $98.68 | $118.69 | 376,700 | — | — |
| 2006-02-28 | $97.50 | $117.27 | 401,200 | — | — |
| 2006-02-27 | $98.48 | $118.45 | 416,700 | — | — |
| 2006-02-24 | $98.59 | $118.30 | 331,300 | — | — |
| 2006-02-23 | $97.85 | $117.42 | 451,900 | — | — |
| 2006-02-22 | $96.18 | $115.41 | 348,300 | — | — |
| 2006-02-21 | $94.25 | $113.10 | 377,200 | — | — |
| 2006-02-17 | $93.94 | $112.72 | 414,400 | — | — |
| 2006-02-16 | $93.71 | $112.45 | 388,000 | — | — |
| 2006-02-15 | $93.33 | $111.99 | 477,100 | — | — |
| 2006-02-14 | $93.83 | $112.59 | 809,600 | — | — |
| 2006-02-13 | $90.89 | $109.06 | 583,900 | — | — |
| 2006-02-10 | $92.69 | $111.22 | 909,300 | — | — |
| 2006-02-09 | $94.07 | $112.88 | 1,256,800 | — | — |
| 2006-02-08 | $89.15 | $106.98 | 538,300 | — | — |
| 2006-02-07 | $89.00 | $106.80 | 575,100 | — | — |
| 2006-02-06 | $92.30 | $110.76 | 869,900 | — | — |
| 2006-02-03 | $89.00 | $106.80 | 366,600 | — | — |
| 2006-02-02 | $88.50 | $106.20 | 634,900 | — | — |
| 2006-02-01 | $91.05 | $109.26 | 869,300 | — | — |
| 2006-01-31 | $84.78 | $101.73 | 372,000 | — | — |
| 2006-01-30 | $85.94 | $103.12 | 275,800 | — | — |
| 2006-01-27 | $86.53 | $103.83 | 550,600 | — | — |
| 2006-01-26 | $85.39 | $102.46 | 474,900 | — | — |
| 2006-01-25 | $83.01 | $99.61 | 467,700 | — | — |
| 2006-01-24 | $82.26 | $98.71 | 316,900 | — | — |
| 2006-01-23 | $80.70 | $96.84 | 240,900 | — | — |
| 2006-01-20 | $79.89 | $95.86 | 258,700 | — | — |
| 2006-01-19 | $81.90 | $98.28 | 292,100 | — | — |
| 2006-01-18 | $80.42 | $96.50 | 245,700 | — | — |
| 2006-01-17 | $80.31 | $96.37 | 301,700 | — | — |
| 2006-01-13 | $80.33 | $96.39 | 296,700 | — | — |
| 2006-01-12 | $79.70 | $95.64 | 302,800 | — | — |
| 2006-01-11 | $80.00 | $96.00 | 513,700 | — | — |
| 2006-01-10 | $80.95 | $97.14 | 323,800 | — | — |
| 2006-01-09 | $79.80 | $95.76 | 352,700 | — | — |
| 2006-01-06 | $79.67 | $95.60 | 503,800 | — | — |
| 2006-01-05 | $78.34 | $94.00 | 344,400 | — | — |
| 2006-01-04 | $77.92 | $93.50 | 318,200 | — | — |
| 2006-01-03 | $78.71 | $94.45 | 388,900 | — | — |