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
- 2004-07-28 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 | $82.45 | $82.45 | 182,820 | — | — |
| 2006-12-28 | $82.45 | $82.45 | 54,400 | — | — |
| 2006-12-27 | $84.95 | $84.95 | 60,600 | — | — |
| 2006-12-26 | $83.50 | $83.50 | 39,880 | — | — |
| 2006-12-22 | $83.70 | $83.70 | 69,580 | — | — |
| 2006-12-21 | $83.60 | $83.60 | 57,540 | — | — |
| 2006-12-20 | $85.75 | $85.75 | 62,260 | — | — |
| 2006-12-19 | $86.95 | $86.95 | 128,140 | — | — |
| 2006-12-18 | $88.60 | $88.60 | 149,180 | — | — |
| 2006-12-15 | $88.50 | $88.50 | 387,640 | — | — |
| 2006-12-14 | $85.05 | $85.05 | 233,540 | — | — |
| 2006-12-13 | $85.80 | $85.80 | 79,280 | — | — |
| 2006-12-12 | $86.05 | $86.05 | 124,540 | — | — |
| 2006-12-11 | $86.95 | $86.95 | 69,660 | — | — |
| 2006-12-08 | $87.05 | $87.05 | 287,420 | — | — |
| 2006-12-07 | $87.25 | $87.25 | 968,320 | — | — |
| 2006-12-06 | $87.10 | $87.10 | 192,540 | — | — |
| 2006-12-05 | $83.20 | $83.20 | 124,280 | — | — |
| 2006-12-04 | $80.95 | $80.95 | 127,260 | — | — |
| 2006-12-01 | $80.50 | $80.50 | 66,180 | — | — |
| 2006-11-30 | $82.00 | $82.00 | 58,640 | — | — |
| 2006-11-29 | $82.85 | $82.85 | 147,080 | — | — |
| 2006-11-28 | $79.65 | $79.65 | 258,080 | — | — |
| 2006-11-27 | $86.00 | $86.00 | 45,980 | — | — |
| 2006-11-24 | $87.20 | $87.20 | 5,460 | — | — |
| 2006-11-22 | $86.90 | $86.90 | 27,860 | — | — |
| 2006-11-21 | $87.35 | $87.35 | 29,320 | — | — |
| 2006-11-20 | $88.90 | $88.90 | 26,200 | — | — |
| 2006-11-17 | $89.00 | $89.00 | 31,000 | — | — |
| 2006-11-16 | $89.50 | $89.50 | 37,860 | — | — |
| 2006-11-15 | $89.50 | $89.50 | 56,800 | — | — |
| 2006-11-14 | $87.50 | $87.50 | 58,800 | — | — |
| 2006-11-13 | $87.40 | $87.40 | 36,420 | — | — |
| 2006-11-10 | $87.00 | $87.00 | 59,280 | — | — |
| 2006-11-09 | $87.20 | $87.20 | 62,520 | — | — |
| 2006-11-08 | $88.10 | $88.10 | 58,780 | — | — |
| 2006-11-07 | $87.60 | $87.60 | 80,260 | — | — |
| 2006-11-06 | $88.75 | $88.75 | 68,380 | — | — |
| 2006-11-03 | $85.55 | $85.55 | 112,580 | — | — |
| 2006-11-02 | $85.90 | $85.90 | 275,180 | — | — |
| 2006-11-01 | $96.75 | $96.75 | 66,000 | — | — |
| 2006-10-31 | $101.25 | $101.25 | 75,480 | — | — |
| 2006-10-30 | $100.80 | $100.80 | 33,200 | — | — |
| 2006-10-27 | $98.85 | $98.85 | 23,840 | — | — |
| 2006-10-26 | $98.35 | $98.35 | 39,140 | — | — |
| 2006-10-25 | $97.95 | $97.95 | 22,120 | — | — |
| 2006-10-24 | $98.50 | $98.50 | 29,460 | — | — |
| 2006-10-23 | $100.75 | $100.75 | 37,700 | — | — |
| 2006-10-20 | $101.50 | $101.50 | 73,100 | — | — |
| 2006-10-19 | $105.95 | $105.95 | 100,400 | — | — |
| 2006-10-18 | $106.35 | $106.35 | 33,120 | — | — |
| 2006-10-17 | $106.00 | $106.00 | 44,460 | — | — |
| 2006-10-16 | $105.35 | $105.35 | 66,360 | — | — |
| 2006-10-13 | $104.40 | $104.40 | 33,880 | — | — |
| 2006-10-12 | $103.70 | $103.70 | 31,240 | — | — |
| 2006-10-11 | $103.20 | $103.20 | 32,640 | — | — |
| 2006-10-10 | $102.40 | $102.40 | 25,020 | — | — |
| 2006-10-09 | $104.20 | $104.20 | 27,480 | — | — |
| 2006-10-06 | $103.25 | $103.25 | 70,040 | — | — |
| 2006-10-05 | $100.90 | $100.90 | 59,200 | — | — |
| 2006-10-04 | $100.35 | $100.35 | 156,360 | — | — |
| 2006-10-03 | $95.20 | $95.20 | 64,120 | — | — |
| 2006-10-02 | $92.70 | $92.70 | 48,220 | — | — |
| 2006-09-29 | $95.00 | $95.00 | 61,260 | — | — |
| 2006-09-28 | $91.50 | $91.50 | 46,460 | — | — |
| 2006-09-27 | $92.50 | $92.50 | 39,360 | — | — |
| 2006-09-26 | $92.75 | $92.75 | 19,520 | — | — |
| 2006-09-25 | $91.65 | $91.65 | 44,320 | — | — |
| 2006-09-22 | $93.45 | $93.45 | 60,960 | — | — |
| 2006-09-21 | $95.85 | $95.85 | 45,560 | — | — |
| 2006-09-20 | $97.75 | $97.75 | 59,140 | — | — |
| 2006-09-19 | $95.40 | $95.40 | 64,760 | — | — |
| 2006-09-18 | $96.95 | $96.95 | 106,300 | — | — |
| 2006-09-15 | $96.40 | $96.40 | 140,140 | — | — |
| 2006-09-14 | $91.05 | $91.05 | 90,740 | — | — |
| 2006-09-13 | $90.10 | $90.10 | 53,280 | — | — |
| 2006-09-12 | $90.90 | $90.90 | 55,920 | — | — |
| 2006-09-11 | $90.20 | $90.20 | 23,660 | — | — |
| 2006-09-08 | $91.25 | $91.25 | 26,000 | — | — |
| 2006-09-07 | $93.80 | $93.80 | 84,800 | — | — |
| 2006-09-06 | $92.15 | $92.15 | 77,900 | — | — |
| 2006-09-05 | $96.30 | $96.30 | 109,040 | — | — |
| 2006-09-01 | $94.65 | $94.65 | 66,460 | — | — |
| 2006-08-31 | $92.10 | $92.10 | 80,320 | — | — |
| 2006-08-30 | $88.50 | $88.50 | 39,160 | — | — |
| 2006-08-29 | $87.50 | $87.50 | 27,300 | — | — |
| 2006-08-28 | $88.00 | $88.00 | 26,300 | — | — |
| 2006-08-25 | $87.10 | $87.10 | 33,860 | — | — |
| 2006-08-24 | $88.00 | $88.00 | 31,500 | — | — |
| 2006-08-23 | $87.30 | $87.30 | 30,160 | — | — |
| 2006-08-22 | $86.90 | $86.90 | 33,180 | — | — |
| 2006-08-21 | $84.30 | $84.30 | 48,500 | — | — |
| 2006-08-18 | $84.45 | $84.45 | 29,500 | — | — |
| 2006-08-17 | $84.90 | $84.90 | 95,920 | — | — |
| 2006-08-16 | $85.05 | $85.05 | 36,300 | — | — |
| 2006-08-15 | $83.75 | $83.75 | 24,700 | — | — |
| 2006-08-14 | $81.65 | $81.65 | 40,100 | — | — |
| 2006-08-11 | $81.80 | $81.80 | 57,200 | — | — |
| 2006-08-10 | $77.85 | $77.85 | 86,220 | — | — |
| 2006-08-09 | $82.70 | $82.70 | 52,520 | — | — |
| 2006-08-08 | $86.00 | $86.00 | 62,620 | — | — |
| 2006-08-07 | $88.40 | $88.40 | 97,660 | — | — |
| 2006-08-04 | $91.50 | $91.50 | 56,820 | — | — |
| 2006-08-03 | $92.40 | $92.40 | 59,100 | — | — |
| 2006-08-02 | $91.90 | $91.90 | 54,000 | — | — |
| 2006-08-01 | $90.45 | $90.45 | 21,680 | — | — |
| 2006-07-31 | $91.45 | $91.45 | 25,860 | — | — |
| 2006-07-28 | $92.70 | $92.70 | 25,320 | — | — |
| 2006-07-27 | $92.05 | $92.05 | 42,960 | — | — |
| 2006-07-26 | $95.45 | $95.45 | 71,900 | — | — |
| 2006-07-25 | $92.55 | $92.55 | 43,840 | — | — |
| 2006-07-24 | $93.60 | $93.60 | 41,820 | — | — |
| 2006-07-21 | $89.60 | $89.60 | 45,740 | — | — |
| 2006-07-20 | $91.90 | $91.90 | 99,560 | — | — |
| 2006-07-19 | $89.60 | $89.60 | 82,960 | — | — |
| 2006-07-18 | $89.10 | $89.10 | 68,320 | — | — |
| 2006-07-17 | $91.90 | $91.90 | 102,500 | — | — |
| 2006-07-14 | $95.40 | $95.40 | 51,140 | — | — |
| 2006-07-13 | $95.60 | $95.60 | 50,900 | — | — |
| 2006-07-12 | $97.55 | $97.55 | 65,120 | — | — |
| 2006-07-11 | $99.05 | $99.05 | 97,860 | — | — |
| 2006-07-10 | $103.40 | $103.40 | 74,820 | — | — |
| 2006-07-07 | $106.25 | $106.25 | 70,120 | — | — |
| 2006-07-06 | $105.60 | $105.60 | 54,020 | — | — |
| 2006-07-05 | $105.65 | $105.65 | 108,140 | — | — |
| 2006-07-03 | $106.25 | $106.25 | 41,140 | — | — |
| 2006-06-30 | $106.55 | $106.55 | 176,160 | — | — |
| 2006-06-29 | $104.90 | $104.90 | 86,940 | — | — |
| 2006-06-28 | $101.15 | $101.15 | 61,040 | — | — |
| 2006-06-27 | $100.55 | $100.55 | 131,840 | — | — |
| 2006-06-26 | $99.60 | $99.60 | 70,860 | — | — |
| 2006-06-23 | $96.30 | $96.30 | 114,840 | — | — |
| 2006-06-22 | $91.50 | $91.50 | 55,580 | — | — |
| 2006-06-21 | $89.90 | $89.90 | 56,040 | — | — |
| 2006-06-20 | $86.15 | $86.15 | 66,500 | — | — |
| 2006-06-19 | $85.45 | $85.45 | 52,960 | — | — |
| 2006-06-16 | $85.50 | $85.50 | 133,920 | — | — |
| 2006-06-15 | $86.25 | $86.25 | 54,760 | — | — |
| 2006-06-14 | $83.95 | $83.95 | 68,440 | — | — |
| 2006-06-13 | $84.40 | $84.40 | 119,780 | — | — |
| 2006-06-12 | $88.40 | $88.40 | 52,440 | — | — |
| 2006-06-09 | $93.50 | $93.50 | 58,460 | — | — |
| 2006-06-08 | $98.25 | $98.25 | 47,080 | — | — |
| 2006-06-07 | $99.20 | $99.20 | 89,280 | — | — |
| 2006-06-06 | $97.35 | $97.35 | 37,520 | — | — |
| 2006-06-05 | $97.00 | $97.00 | 60,480 | — | — |
| 2006-06-02 | $95.25 | $95.25 | 63,180 | — | — |
| 2006-06-01 | $98.10 | $98.10 | 64,780 | — | — |
| 2006-05-31 | $95.20 | $95.20 | 41,200 | — | — |
| 2006-05-30 | $92.50 | $92.50 | 51,520 | — | — |
| 2006-05-26 | $93.45 | $93.45 | 29,780 | — | — |
| 2006-05-25 | $87.60 | $87.60 | 61,260 | — | — |
| 2006-05-24 | $85.00 | $85.00 | 51,660 | — | — |
| 2006-05-23 | $87.15 | $87.15 | 38,620 | — | — |
| 2006-05-22 | $88.55 | $88.55 | 39,380 | — | — |
| 2006-05-19 | $88.65 | $88.65 | 46,180 | — | — |
| 2006-05-18 | $86.20 | $86.20 | 42,980 | — | — |
| 2006-05-17 | $87.60 | $87.60 | 34,560 | — | — |
| 2006-05-16 | $89.30 | $89.30 | 35,120 | — | — |
| 2006-05-15 | $90.05 | $90.05 | 47,220 | — | — |
| 2006-05-12 | $88.60 | $88.60 | 53,860 | — | — |
| 2006-05-11 | $90.60 | $90.60 | 48,140 | — | — |
| 2006-05-10 | $94.85 | $94.85 | 47,380 | — | — |
| 2006-05-09 | $99.05 | $99.05 | 21,440 | — | — |
| 2006-05-08 | $99.80 | $99.80 | 26,220 | — | — |
| 2006-05-05 | $99.55 | $99.55 | 38,840 | — | — |
| 2006-05-04 | $96.40 | $96.40 | 38,140 | — | — |
| 2006-05-03 | $96.05 | $96.05 | 81,980 | — | — |
| 2006-05-02 | $98.35 | $98.35 | 42,640 | — | — |
| 2006-05-01 | $99.10 | $99.10 | 60,080 | — | — |
| 2006-04-28 | $100.00 | $100.00 | 63,380 | — | — |
| 2006-04-27 | $97.60 | $97.60 | 49,720 | — | — |
| 2006-04-26 | $95.50 | $95.50 | 42,460 | — | — |
| 2006-04-25 | $93.70 | $93.70 | 45,440 | — | — |
| 2006-04-24 | $92.40 | $92.40 | 25,420 | — | — |
| 2006-04-21 | $92.55 | $92.55 | 70,840 | — | — |
| 2006-04-20 | $93.75 | $93.75 | 127,820 | — | — |
| 2006-04-19 | $102.65 | $102.65 | 99,520 | — | — |
| 2006-04-18 | $105.00 | $105.00 | 59,260 | — | — |
| 2006-04-17 | $103.15 | $103.15 | 61,640 | — | — |
| 2006-04-13 | $102.20 | $102.20 | 58,740 | — | — |
| 2006-04-12 | $97.55 | $97.55 | 30,000 | — | — |
| 2006-04-11 | $94.00 | $94.00 | 61,600 | — | — |
| 2006-04-10 | $95.65 | $95.65 | 52,320 | — | — |
| 2006-04-07 | $97.35 | $97.35 | 49,040 | — | — |
| 2006-04-06 | $103.65 | $103.65 | 54,860 | — | — |
| 2006-04-05 | $100.45 | $100.45 | 149,780 | — | — |
| 2006-04-04 | $98.25 | $98.25 | 51,280 | — | — |
| 2006-04-03 | $96.30 | $96.30 | 99,440 | — | — |
| 2006-03-31 | $102.20 | $102.20 | 51,060 | — | — |
| 2006-03-30 | $105.00 | $105.00 | 46,520 | — | — |
| 2006-03-29 | $101.25 | $101.25 | 33,380 | — | — |
| 2006-03-28 | $102.35 | $102.35 | 44,960 | — | — |
| 2006-03-27 | $103.35 | $103.35 | 42,000 | — | — |
| 2006-03-24 | $104.60 | $104.60 | 33,220 | — | — |
| 2006-03-23 | $102.60 | $102.60 | 49,500 | — | — |
| 2006-03-22 | $105.05 | $105.05 | 77,180 | — | — |
| 2006-03-21 | $102.75 | $102.75 | 73,680 | — | — |
| 2006-03-20 | $108.50 | $108.50 | 64,760 | — | — |
| 2006-03-17 | $105.40 | $105.40 | 155,160 | — | — |
| 2006-03-16 | $104.65 | $104.65 | 130,040 | — | — |
| 2006-03-15 | $99.85 | $99.85 | 105,260 | — | — |
| 2006-03-14 | $98.25 | $98.25 | 148,020 | — | — |
| 2006-03-13 | $90.35 | $90.35 | 62,560 | — | — |
| 2006-03-10 | $90.00 | $90.00 | 33,720 | — | — |
| 2006-03-09 | $89.50 | $89.50 | 43,120 | — | — |
| 2006-03-08 | $89.30 | $89.30 | 68,040 | — | — |
| 2006-03-07 | $89.65 | $89.65 | 74,360 | — | — |
| 2006-03-06 | $89.90 | $89.90 | 34,600 | — | — |
| 2006-03-03 | $89.60 | $89.60 | 58,180 | — | — |
| 2006-03-02 | $89.80 | $89.80 | 40,180 | — | — |
| 2006-03-01 | $89.95 | $89.95 | 82,960 | — | — |
| 2006-02-28 | $86.45 | $86.45 | 38,760 | — | — |
| 2006-02-27 | $89.20 | $89.20 | 43,960 | — | — |
| 2006-02-24 | $83.65 | $83.65 | 40,780 | — | — |
| 2006-02-23 | $83.15 | $83.15 | 50,700 | — | — |
| 2006-02-22 | $84.15 | $84.15 | 34,260 | — | — |
| 2006-02-21 | $83.10 | $83.10 | 41,340 | — | — |
| 2006-02-17 | $84.25 | $84.25 | 48,120 | — | — |
| 2006-02-16 | $82.35 | $82.35 | 50,400 | — | — |
| 2006-02-15 | $80.65 | $80.65 | 44,720 | — | — |
| 2006-02-14 | $77.50 | $77.50 | 48,640 | — | — |
| 2006-02-13 | $75.80 | $75.80 | 35,920 | — | — |
| 2006-02-10 | $78.30 | $78.30 | 66,680 | — | — |
| 2006-02-09 | $77.70 | $77.70 | 55,340 | — | — |
| 2006-02-08 | $78.40 | $78.40 | 62,720 | — | — |
| 2006-02-07 | $80.75 | $80.75 | 80,080 | — | — |
| 2006-02-06 | $85.80 | $85.80 | 79,960 | — | — |
| 2006-02-03 | $88.55 | $88.55 | 29,800 | — | — |
| 2006-02-02 | $90.00 | $90.00 | 66,560 | — | — |
| 2006-02-01 | $89.70 | $89.70 | 35,600 | — | — |
| 2006-01-31 | $90.50 | $90.50 | 66,640 | — | — |
| 2006-01-30 | $88.00 | $88.00 | 76,880 | — | — |
| 2006-01-27 | $90.00 | $90.00 | 146,160 | — | — |
| 2006-01-26 | $89.05 | $89.05 | 181,140 | — | — |
| 2006-01-25 | $87.85 | $87.85 | 59,780 | — | — |
| 2006-01-24 | $85.30 | $85.30 | 106,840 | — | — |
| 2006-01-23 | $89.00 | $89.00 | 86,200 | — | — |
| 2006-01-20 | $92.05 | $92.05 | 192,880 | — | — |
| 2006-01-19 | $85.80 | $85.80 | 101,680 | — | — |
| 2006-01-18 | $86.60 | $86.60 | 235,100 | — | — |
| 2006-01-17 | $79.95 | $79.95 | 273,360 | — | — |
| 2006-01-13 | $72.55 | $72.55 | 101,220 | — | — |
| 2006-01-12 | $68.55 | $68.55 | 33,680 | — | — |
| 2006-01-11 | $68.75 | $68.75 | 37,220 | — | — |
| 2006-01-10 | $67.95 | $67.95 | 41,080 | — | — |
| 2006-01-09 | $66.45 | $66.45 | 76,360 | — | — |
| 2006-01-06 | $63.60 | $63.60 | 43,420 | — | — |
| 2006-01-05 | $63.70 | $63.70 | 121,180 | — | — |
| 2006-01-04 | $56.90 | $56.90 | 46,800 | — | — |
| 2006-01-03 | $56.25 | $56.25 | 47,000 | — | — |