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
- 1997-08-07 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 | $91.42 | $97.54 | 248,180 | — | — |
| 2006-12-28 | $91.59 | $97.72 | 484,687 | — | — |
| 2006-12-27 | $90.79 | $96.87 | 673,163 | — | — |
| 2006-12-26 | $89.84 | $95.85 | 565,845 | — | — |
| 2006-12-22 | $90.36 | $96.40 | 417,463 | — | — |
| 2006-12-21 | $90.81 | $96.89 | 596,988 | — | — |
| 2006-12-20 | $90.55 | $96.61 | 469,415 | — | — |
| 2006-12-19 | $89.73 | $95.73 | 502,727 | — | — |
| 2006-12-18 | $89.08 | $95.04 | 589,975 | — | — |
| 2006-12-15 | $90.73 | $96.80 | 444,823 | — | — |
| 2006-12-14 | $90.01 | $96.03 | 795,984 | — | — |
| 2006-12-13 | $91.53 | $97.65 | 974,495 | — | — |
| 2006-12-12 | $88.86 | $94.81 | 2,087,359 | — | — |
| 2006-12-11 | $93.70 | $99.96 | 1,045,318 | — | — |
| 2006-12-08 | $92.01 | $98.16 | 579,778 | — | — |
| 2006-12-07 | $93.52 | $99.78 | 1,200,989 | — | — |
| 2006-12-06 | $90.77 | $96.84 | 1,036,967 | — | — |
| 2006-12-05 | $90.60 | $96.66 | 829,942 | — | — |
| 2006-12-04 | $89.25 | $95.22 | 1,168,831 | — | — |
| 2006-12-01 | $87.61 | $93.47 | 1,146,500 | — | — |
| 2006-11-30 | $89.32 | $95.29 | 886,831 | — | — |
| 2006-11-29 | $90.68 | $96.75 | 1,605,026 | — | — |
| 2006-11-28 | $88.28 | $93.89 | 1,284,270 | — | — |
| 2006-11-27 | $90.64 | $96.41 | 1,056,345 | — | — |
| 2006-11-24 | $90.36 | $96.11 | 383,366 | — | — |
| 2006-11-22 | $91.49 | $97.31 | 782,835 | — | — |
| 2006-11-21 | $89.90 | $95.62 | 692,265 | — | — |
| 2006-11-20 | $88.04 | $93.64 | 981,508 | — | — |
| 2006-11-17 | $87.54 | $93.11 | 1,516,716 | — | — |
| 2006-11-16 | $88.58 | $94.22 | 1,646,781 | — | — |
| 2006-11-15 | $90.40 | $96.15 | 1,234,994 | — | — |
| 2006-11-14 | $92.27 | $98.14 | 992,258 | — | — |
| 2006-11-13 | $93.07 | $98.99 | 967,297 | — | — |
| 2006-11-10 | $92.03 | $97.88 | 1,489,356 | — | — |
| 2006-11-09 | $91.14 | $96.94 | 1,966,430 | — | — |
| 2006-11-08 | $90.16 | $95.90 | 619,965 | — | — |
| 2006-11-07 | $89.95 | $95.67 | 748,692 | — | — |
| 2006-11-06 | $91.03 | $96.82 | 926,926 | — | — |
| 2006-11-03 | $90.92 | $96.71 | 774,161 | — | — |
| 2006-11-02 | $91.09 | $96.89 | 1,173,260 | — | — |
| 2006-11-01 | $92.27 | $98.14 | 998,348 | — | — |
| 2006-10-31 | $92.66 | $98.55 | 858,733 | — | — |
| 2006-10-30 | $91.33 | $97.15 | 911,515 | — | — |
| 2006-10-27 | $92.81 | $98.71 | 859,010 | — | — |
| 2006-10-26 | $93.78 | $99.75 | 1,282,517 | — | — |
| 2006-10-25 | $93.72 | $99.68 | 1,455,352 | — | — |
| 2006-10-24 | $92.76 | $98.67 | 3,508,015 | — | — |
| 2006-10-23 | $89.06 | $94.72 | 1,264,246 | — | — |
| 2006-10-20 | $87.39 | $92.95 | 1,486,403 | — | — |
| 2006-10-19 | $87.13 | $92.67 | 2,115,135 | — | — |
| 2006-10-18 | $85.68 | $91.13 | 1,614,300 | — | — |
| 2006-10-17 | $84.18 | $89.54 | 1,572,313 | — | — |
| 2006-10-16 | $84.53 | $89.91 | 2,405,439 | — | — |
| 2006-10-13 | $82.69 | $87.95 | 1,346,603 | — | — |
| 2006-10-12 | $82.14 | $87.37 | 803,597 | — | — |
| 2006-10-11 | $80.04 | $85.13 | 1,391,588 | — | — |
| 2006-10-10 | $81.19 | $86.36 | 1,878,213 | — | — |
| 2006-10-09 | $78.94 | $83.96 | 934,862 | — | — |
| 2006-10-06 | $78.59 | $83.59 | 1,119,924 | — | — |
| 2006-10-05 | $77.03 | $81.93 | 1,539,693 | — | — |
| 2006-10-04 | $74.86 | $79.62 | 552,095 | — | — |
| 2006-10-03 | $74.02 | $78.73 | 965,221 | — | — |
| 2006-10-02 | $74.99 | $79.76 | 534,932 | — | — |
| 2006-09-29 | $75.29 | $80.09 | 1,314,767 | — | — |
| 2006-09-28 | $74.67 | $79.42 | 1,857,081 | — | — |
| 2006-09-27 | $73.32 | $77.99 | 1,234,901 | — | — |
| 2006-09-26 | $71.96 | $76.54 | 567,921 | — | — |
| 2006-09-25 | $70.01 | $74.46 | 1,035,813 | — | — |
| 2006-09-22 | $72.22 | $76.81 | 778,682 | — | — |
| 2006-09-21 | $73.11 | $77.76 | 1,075,908 | — | — |
| 2006-09-20 | $73.58 | $78.26 | 517,630 | — | — |
| 2006-09-19 | $73.45 | $78.13 | 657,799 | — | — |
| 2006-09-18 | $74.19 | $78.91 | 551,911 | — | — |
| 2006-09-15 | $73.11 | $77.76 | 943,167 | — | — |
| 2006-09-14 | $73.54 | $78.22 | 851,997 | — | — |
| 2006-09-13 | $72.61 | $77.23 | 929,556 | — | — |
| 2006-09-12 | $71.29 | $75.82 | 842,169 | — | — |
| 2006-09-11 | $69.90 | $74.35 | 1,760,652 | — | — |
| 2006-09-08 | $72.89 | $77.53 | 650,878 | — | — |
| 2006-09-07 | $72.61 | $77.23 | 718,564 | — | — |
| 2006-09-06 | $73.50 | $78.17 | 641,835 | — | — |
| 2006-09-05 | $75.32 | $80.11 | 446,761 | — | — |
| 2006-09-01 | $74.99 | $79.48 | 710,812 | — | — |
| 2006-08-31 | $74.23 | $78.67 | 967,666 | — | — |
| 2006-08-30 | $72.72 | $77.06 | 892,737 | — | — |
| 2006-08-29 | $71.70 | $75.98 | 1,048,547 | — | — |
| 2006-08-28 | $72.87 | $77.22 | 1,138,933 | — | — |
| 2006-08-25 | $73.17 | $77.55 | 474,951 | — | — |
| 2006-08-24 | $72.61 | $76.95 | 1,312,830 | — | — |
| 2006-08-23 | $70.70 | $74.93 | 1,286,392 | — | — |
| 2006-08-22 | $69.94 | $74.12 | 469,046 | — | — |
| 2006-08-21 | $69.51 | $73.66 | 693,556 | — | — |
| 2006-08-18 | $69.57 | $73.73 | 352,776 | — | — |
| 2006-08-17 | $70.01 | $74.19 | 1,191,992 | — | — |
| 2006-08-16 | $70.87 | $75.11 | 860,209 | — | — |
| 2006-08-15 | $69.10 | $73.23 | 987,137 | — | — |
| 2006-08-14 | $67.49 | $71.53 | 1,073,739 | — | — |
| 2006-08-11 | $67.47 | $71.50 | 1,123,846 | — | — |
| 2006-08-10 | $69.77 | $73.94 | 1,109,035 | — | — |
| 2006-08-09 | $70.22 | $74.42 | 1,603,457 | — | — |
| 2006-08-08 | $70.87 | $75.11 | 1,030,599 | — | — |
| 2006-08-07 | $72.07 | $76.37 | 414,141 | — | — |
| 2006-08-04 | $72.17 | $76.49 | 989,259 | — | — |
| 2006-08-03 | $73.91 | $78.33 | 968,266 | — | — |
| 2006-08-02 | $74.80 | $79.27 | 1,228,903 | — | — |
| 2006-08-01 | $74.43 | $78.88 | 1,220,829 | — | — |
| 2006-07-31 | $74.15 | $78.58 | 2,961,456 | — | — |
| 2006-07-28 | $72.95 | $77.32 | 1,291,052 | — | — |
| 2006-07-27 | $71.55 | $75.82 | 969,189 | — | — |
| 2006-07-26 | $72.07 | $76.37 | 1,613,054 | — | — |
| 2006-07-25 | $69.46 | $73.62 | 1,229,226 | — | — |
| 2006-07-24 | $69.68 | $73.85 | 1,832,443 | — | — |
| 2006-07-21 | $70.31 | $74.51 | 2,564,387 | — | — |
| 2006-07-20 | $70.01 | $74.19 | 1,843,194 | — | — |
| 2006-07-19 | $71.89 | $76.19 | 1,851,406 | — | — |
| 2006-07-18 | $67.58 | $71.62 | 1,443,033 | — | — |
| 2006-07-17 | $66.00 | $69.94 | 1,009,145 | — | — |
| 2006-07-14 | $68.71 | $72.81 | 2,085,698 | — | — |
| 2006-07-13 | $68.27 | $72.35 | 4,926,641 | — | — |
| 2006-07-12 | $66.65 | $70.63 | 2,485,675 | — | — |
| 2006-07-11 | $63.74 | $67.55 | 928,771 | — | — |
| 2006-07-10 | $62.33 | $66.06 | 1,178,197 | — | — |
| 2006-07-07 | $63.81 | $67.62 | 2,264,255 | — | — |
| 2006-07-06 | $62.07 | $65.79 | 2,770,996 | — | — |
| 2006-07-05 | $61.32 | $64.98 | 4,315,211 | — | — |
| 2006-07-03 | $64.78 | $68.66 | 1,787,274 | — | — |
| 2006-06-30 | $66.13 | $70.08 | 2,753,417 | — | — |
| 2006-06-29 | $70.05 | $74.24 | 2,841,957 | — | — |
| 2006-06-28 | $65.41 | $69.32 | 2,531,121 | — | — |
| 2006-06-27 | $64.91 | $68.79 | 2,443,919 | — | — |
| 2006-06-26 | $68.06 | $72.12 | 4,367,948 | — | — |
| 2006-06-23 | $69.72 | $73.89 | 2,252,305 | — | — |
| 2006-06-22 | $68.16 | $72.24 | 754,690 | — | — |
| 2006-06-21 | $71.63 | $75.91 | 1,575,958 | — | — |
| 2006-06-20 | $71.20 | $75.46 | 1,404,046 | — | — |
| 2006-06-19 | $68.34 | $72.42 | 1,146,038 | — | — |
| 2006-06-16 | $68.06 | $72.12 | 1,019,203 | — | — |
| 2006-06-15 | $70.98 | $75.23 | 991,889 | — | — |
| 2006-06-14 | $65.15 | $69.05 | 787,818 | — | — |
| 2006-06-13 | $64.44 | $68.29 | 893,568 | — | — |
| 2006-06-12 | $62.98 | $66.75 | 408,558 | — | — |
| 2006-06-09 | $66.32 | $70.29 | 1,138,610 | — | — |
| 2006-06-08 | $65.89 | $69.83 | 1,213,032 | — | — |
| 2006-06-07 | $67.60 | $71.64 | 446,069 | — | — |
| 2006-06-06 | $68.71 | $72.81 | 490,546 | — | — |
| 2006-06-05 | $69.90 | $74.08 | 418,524 | — | — |
| 2006-06-02 | $74.10 | $78.25 | 777,252 | — | — |
| 2006-06-01 | $73.26 | $77.35 | 865,331 | — | — |
| 2006-05-31 | $71.48 | $75.48 | 505,680 | — | — |
| 2006-05-30 | $70.33 | $74.26 | 980,585 | — | — |
| 2006-05-26 | $73.06 | $77.15 | 2,075,640 | — | — |
| 2006-05-25 | $70.03 | $73.94 | 4,991,650 | — | — |
| 2006-05-24 | $64.05 | $67.63 | 1,632,709 | — | — |
| 2006-05-23 | $66.76 | $70.49 | 2,065,951 | — | — |
| 2006-05-22 | $65.98 | $69.66 | 2,745,251 | — | — |
| 2006-05-19 | $71.74 | $75.75 | 3,635,358 | — | — |
| 2006-05-18 | $74.04 | $78.18 | 1,060,036 | — | — |
| 2006-05-17 | $75.16 | $79.37 | 1,088,873 | — | — |
| 2006-05-16 | $77.22 | $81.54 | 1,230,841 | — | — |
| 2006-05-15 | $80.21 | $84.70 | 962,637 | — | — |
| 2006-05-12 | $82.62 | $87.24 | 1,485,665 | — | — |
| 2006-05-11 | $85.07 | $89.83 | 610,045 | — | — |
| 2006-05-10 | $89.92 | $94.95 | 435,687 | — | — |
| 2006-05-09 | $89.51 | $94.52 | 624,856 | — | — |
| 2006-05-08 | $91.64 | $96.76 | 737,388 | — | — |
| 2006-05-05 | $87.15 | $92.02 | 487,455 | — | — |
| 2006-05-04 | $86.59 | $91.43 | 673,209 | — | — |
| 2006-05-03 | $83.03 | $87.68 | 672,748 | — | — |
| 2006-05-02 | $83.05 | $87.70 | 354,668 | — | — |
| 2006-05-01 | $82.04 | $86.62 | 216,852 | — | — |
| 2006-04-28 | $81.26 | $85.80 | 265,205 | — | — |
| 2006-04-27 | $78.85 | $83.26 | 1,111,573 | — | — |
| 2006-04-26 | $83.29 | $87.95 | 300,086 | — | — |
| 2006-04-25 | $82.12 | $86.71 | 265,666 | — | — |
| 2006-04-24 | $82.23 | $86.83 | 265,205 | — | — |
| 2006-04-21 | $83.55 | $88.22 | 374,738 | — | — |
| 2006-04-20 | $82.04 | $86.62 | 536,177 | — | — |
| 2006-04-19 | $85.09 | $89.85 | 340,780 | — | — |
| 2006-04-18 | $86.20 | $91.02 | 726,869 | — | — |
| 2006-04-17 | $82.01 | $86.60 | 215,283 | — | — |
| 2006-04-13 | $81.54 | $86.10 | 224,418 | — | — |
| 2006-04-12 | $81.30 | $85.84 | 186,031 | — | — |
| 2006-04-11 | $80.32 | $84.81 | 202,272 | — | — |
| 2006-04-10 | $81.75 | $86.32 | 501,666 | — | — |
| 2006-04-07 | $83.96 | $88.66 | 852,366 | — | — |
| 2006-04-06 | $82.36 | $86.97 | 289,843 | — | — |
| 2006-04-05 | $82.62 | $87.24 | 572,765 | — | — |
| 2006-04-04 | $83.47 | $88.13 | 713,212 | — | — |
| 2006-04-03 | $81.93 | $86.51 | 592,005 | — | — |
| 2006-03-31 | $81.82 | $86.39 | 349,639 | — | — |
| 2006-03-30 | $83.70 | $88.38 | 428,582 | — | — |
| 2006-03-29 | $85.18 | $89.94 | 786,203 | — | — |
| 2006-03-28 | $83.83 | $88.52 | 739,372 | — | — |
| 2006-03-27 | $82.38 | $86.99 | 709,244 | — | — |
| 2006-03-24 | $81.36 | $85.91 | 729,683 | — | — |
| 2006-03-23 | $77.53 | $81.86 | 590,206 | — | — |
| 2006-03-22 | $78.42 | $82.80 | 597,680 | — | — |
| 2006-03-21 | $78.18 | $82.55 | 1,037,290 | — | — |
| 2006-03-20 | $81.32 | $85.87 | 1,181,565 | — | — |
| 2006-03-17 | $81.17 | $85.71 | 1,339,083 | — | — |
| 2006-03-16 | $76.29 | $80.56 | 609,999 | — | — |
| 2006-03-15 | $74.82 | $79.00 | 754,229 | — | — |
| 2006-03-14 | $74.54 | $78.70 | 1,022,848 | — | — |
| 2006-03-13 | $73.15 | $77.24 | 236,138 | — | — |
| 2006-03-10 | $73.08 | $77.17 | 656,553 | — | — |
| 2006-03-09 | $70.76 | $74.72 | 506,741 | — | — |
| 2006-03-08 | $73.28 | $77.38 | 403,390 | — | — |
| 2006-03-07 | $72.61 | $76.67 | 338,796 | — | — |
| 2006-03-06 | $74.99 | $79.18 | 380,921 | — | — |
| 2006-03-03 | $75.94 | $80.19 | 608,292 | — | — |
| 2006-03-02 | $75.10 | $79.01 | 535,485 | — | — |
| 2006-03-01 | $73.58 | $77.42 | 739,603 | — | — |
| 2006-02-28 | $71.78 | $75.52 | 344,564 | — | — |
| 2006-02-27 | $72.63 | $76.41 | 412,757 | — | — |
| 2006-02-24 | $73.60 | $77.44 | 286,706 | — | — |
| 2006-02-23 | $73.76 | $77.60 | 760,596 | — | — |
| 2006-02-22 | $71.18 | $74.89 | 426,644 | — | — |
| 2006-02-21 | $71.74 | $75.48 | 324,493 | — | — |
| 2006-02-17 | $71.52 | $75.25 | 600,449 | — | — |
| 2006-02-16 | $71.89 | $75.64 | 1,194,253 | — | — |
| 2006-02-15 | $70.11 | $73.77 | 847,798 | — | — |
| 2006-02-14 | $74.99 | $78.90 | 592,882 | — | — |
| 2006-02-13 | $73.04 | $76.85 | 622,780 | — | — |
| 2006-02-10 | $72.39 | $76.16 | 530,825 | — | — |
| 2006-02-09 | $72.39 | $76.16 | 1,165,186 | — | — |
| 2006-02-08 | $74.41 | $78.28 | 975,510 | — | — |
| 2006-02-07 | $74.38 | $78.26 | 1,202,051 | — | — |
| 2006-02-06 | $77.27 | $81.29 | 845,030 | — | — |
| 2006-02-03 | $76.68 | $80.68 | 1,060,267 | — | — |
| 2006-02-02 | $76.44 | $80.43 | 826,943 | — | — |
| 2006-02-01 | $77.81 | $81.86 | 993,919 | — | — |
| 2006-01-31 | $78.46 | $82.55 | 1,323,026 | — | — |
| 2006-01-30 | $77.38 | $81.41 | 2,620,030 | — | — |
| 2006-01-27 | $74.25 | $78.12 | 3,294,947 | — | — |
| 2006-01-26 | $70.01 | $73.65 | 882,171 | — | — |
| 2006-01-25 | $66.95 | $70.44 | 1,369,672 | — | — |
| 2006-01-24 | $65.95 | $69.39 | 1,267,891 | — | — |
| 2006-01-23 | $63.37 | $66.68 | 350,331 | — | — |
| 2006-01-20 | $61.81 | $65.03 | 226,541 | — | — |
| 2006-01-19 | $62.46 | $65.72 | 883,325 | — | — |
| 2006-01-18 | $60.51 | $63.67 | 252,102 | — | — |
| 2006-01-17 | $61.81 | $65.03 | 342,995 | — | — |
| 2006-01-13 | $60.75 | $63.92 | 382,443 | — | — |
| 2006-01-12 | $61.08 | $64.26 | 359,974 | — | — |
| 2006-01-11 | $62.20 | $65.45 | 459,310 | — | — |
| 2006-01-10 | $61.45 | $64.65 | 601,556 | — | — |
| 2006-01-09 | $61.23 | $64.42 | 628,916 | — | — |
| 2006-01-06 | $59.95 | $63.07 | 458,203 | — | — |
| 2006-01-05 | $57.98 | $61.00 | 338,750 | — | — |
| 2006-01-04 | $59.00 | $62.07 | 307,837 | — | — |
| 2006-01-03 | $58.15 | $61.18 | 509,648 | — | — |