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
- 1997-11-14 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 | $78.85 | $78.85 | 113,400 | — | — |
| 2006-12-28 | $79.45 | $79.45 | 90,900 | — | — |
| 2006-12-27 | $80.02 | $80.02 | 164,400 | — | — |
| 2006-12-26 | $78.51 | $78.51 | 188,100 | — | — |
| 2006-12-22 | $78.54 | $78.54 | 220,800 | — | — |
| 2006-12-21 | $79.13 | $79.13 | 199,600 | — | — |
| 2006-12-20 | $79.50 | $79.50 | 181,300 | — | — |
| 2006-12-19 | $79.60 | $79.60 | 246,600 | — | — |
| 2006-12-18 | $80.77 | $80.77 | 218,800 | — | — |
| 2006-12-15 | $80.41 | $80.41 | 103,000 | — | — |
| 2006-12-14 | $80.63 | $80.63 | 60,800 | — | — |
| 2006-12-13 | $80.37 | $80.37 | 113,700 | — | — |
| 2006-12-12 | $80.28 | $80.28 | 203,200 | — | — |
| 2006-12-11 | $80.01 | $80.01 | 204,800 | — | — |
| 2006-12-08 | $80.04 | $80.04 | 127,200 | — | — |
| 2006-12-07 | $80.28 | $80.28 | 209,600 | — | — |
| 2006-12-06 | $80.80 | $80.80 | 213,300 | — | — |
| 2006-12-05 | $80.16 | $80.16 | 175,400 | — | — |
| 2006-12-04 | $79.53 | $79.53 | 165,400 | — | — |
| 2006-12-01 | $77.70 | $77.70 | 227,100 | — | — |
| 2006-11-30 | $77.42 | $77.42 | 339,600 | — | — |
| 2006-11-29 | $78.74 | $78.74 | 189,100 | — | — |
| 2006-11-28 | $77.62 | $77.62 | 270,400 | — | — |
| 2006-11-27 | $77.23 | $77.23 | 266,300 | — | — |
| 2006-11-24 | $78.86 | $78.86 | 148,900 | — | — |
| 2006-11-22 | $78.49 | $78.49 | 202,300 | — | — |
| 2006-11-21 | $78.45 | $78.45 | 180,900 | — | — |
| 2006-11-20 | $78.10 | $78.10 | 182,800 | — | — |
| 2006-11-17 | $78.30 | $78.30 | 328,400 | — | — |
| 2006-11-16 | $78.62 | $78.62 | 283,000 | — | — |
| 2006-11-15 | $78.47 | $78.47 | 278,900 | — | — |
| 2006-11-14 | $77.50 | $77.50 | 298,400 | — | — |
| 2006-11-13 | $77.75 | $77.75 | 305,200 | — | — |
| 2006-11-10 | $77.26 | $77.26 | 220,600 | — | — |
| 2006-11-09 | $76.50 | $76.50 | 430,100 | — | — |
| 2006-11-08 | $75.35 | $75.35 | 240,900 | — | — |
| 2006-11-07 | $76.67 | $76.67 | 436,400 | — | — |
| 2006-11-06 | $74.25 | $74.25 | 355,000 | — | — |
| 2006-11-03 | $74.90 | $74.90 | 950,700 | — | — |
| 2006-11-02 | $68.06 | $68.06 | 197,500 | — | — |
| 2006-11-01 | $67.34 | $67.34 | 145,700 | — | — |
| 2006-10-31 | $68.65 | $68.65 | 122,000 | — | — |
| 2006-10-30 | $68.59 | $68.59 | 89,300 | — | — |
| 2006-10-27 | $67.60 | $67.60 | 178,400 | — | — |
| 2006-10-26 | $68.81 | $68.81 | 125,300 | — | — |
| 2006-10-25 | $68.58 | $68.58 | 164,200 | — | — |
| 2006-10-24 | $67.47 | $67.47 | 123,100 | — | — |
| 2006-10-23 | $67.94 | $67.94 | 83,600 | — | — |
| 2006-10-20 | $67.23 | $67.23 | 75,600 | — | — |
| 2006-10-19 | $67.69 | $67.69 | 97,900 | — | — |
| 2006-10-18 | $67.78 | $67.78 | 156,300 | — | — |
| 2006-10-17 | $68.15 | $68.15 | 148,100 | — | — |
| 2006-10-16 | $68.41 | $68.41 | 147,600 | — | — |
| 2006-10-13 | $67.00 | $67.00 | 420,500 | — | — |
| 2006-10-12 | $67.19 | $67.19 | 130,100 | — | — |
| 2006-10-11 | $66.45 | $66.45 | 151,200 | — | — |
| 2006-10-10 | $66.45 | $66.45 | 191,900 | — | — |
| 2006-10-09 | $66.37 | $66.37 | 143,200 | — | — |
| 2006-10-06 | $66.19 | $66.19 | 86,100 | — | — |
| 2006-10-05 | $66.55 | $66.55 | 186,300 | — | — |
| 2006-10-04 | $66.30 | $66.30 | 135,600 | — | — |
| 2006-10-03 | $66.00 | $66.00 | 176,700 | — | — |
| 2006-10-02 | $66.01 | $66.01 | 132,400 | — | — |
| 2006-09-29 | $66.15 | $66.15 | 184,700 | — | — |
| 2006-09-28 | $66.03 | $66.03 | 134,400 | — | — |
| 2006-09-27 | $65.59 | $65.59 | 350,500 | — | — |
| 2006-09-26 | $64.94 | $64.94 | 163,700 | — | — |
| 2006-09-25 | $65.07 | $65.07 | 138,900 | — | — |
| 2006-09-22 | $64.15 | $64.15 | 118,300 | — | — |
| 2006-09-21 | $64.20 | $64.20 | 165,700 | — | — |
| 2006-09-20 | $64.50 | $64.50 | 209,000 | — | — |
| 2006-09-19 | $65.07 | $65.07 | 180,500 | — | — |
| 2006-09-18 | $65.14 | $65.14 | 178,800 | — | — |
| 2006-09-15 | $65.43 | $65.43 | 403,500 | — | — |
| 2006-09-14 | $64.68 | $64.68 | 286,900 | — | — |
| 2006-09-13 | $63.66 | $63.66 | 192,700 | — | — |
| 2006-09-12 | $62.24 | $62.24 | 223,300 | — | — |
| 2006-09-11 | $62.36 | $62.36 | 188,100 | — | — |
| 2006-09-08 | $61.52 | $61.52 | 190,600 | — | — |
| 2006-09-07 | $60.85 | $60.85 | 204,900 | — | — |
| 2006-09-06 | $60.74 | $60.74 | 84,700 | — | — |
| 2006-09-05 | $61.16 | $61.16 | 96,500 | — | — |
| 2006-09-01 | $61.52 | $61.52 | 109,000 | — | — |
| 2006-08-31 | $60.94 | $60.94 | 213,200 | — | — |
| 2006-08-30 | $60.90 | $60.90 | 135,600 | — | — |
| 2006-08-29 | $61.18 | $61.18 | 158,200 | — | — |
| 2006-08-28 | $61.00 | $61.00 | 120,400 | — | — |
| 2006-08-25 | $60.96 | $60.96 | 119,600 | — | — |
| 2006-08-24 | $61.26 | $61.26 | 175,500 | — | — |
| 2006-08-23 | $61.62 | $61.62 | 122,800 | — | — |
| 2006-08-22 | $61.77 | $61.77 | 106,800 | — | — |
| 2006-08-21 | $61.52 | $61.52 | 84,900 | — | — |
| 2006-08-18 | $62.01 | $62.01 | 102,200 | — | — |
| 2006-08-17 | $61.77 | $61.77 | 103,800 | — | — |
| 2006-08-16 | $61.49 | $61.49 | 131,300 | — | — |
| 2006-08-15 | $60.19 | $60.19 | 144,000 | — | — |
| 2006-08-14 | $59.32 | $59.32 | 92,000 | — | — |
| 2006-08-11 | $59.49 | $59.49 | 55,300 | — | — |
| 2006-08-10 | $59.86 | $59.86 | 77,600 | — | — |
| 2006-08-09 | $59.20 | $59.20 | 121,500 | — | — |
| 2006-08-08 | $59.37 | $59.37 | 138,300 | — | — |
| 2006-08-07 | $60.20 | $60.20 | 98,400 | — | — |
| 2006-08-04 | $60.71 | $60.71 | 107,300 | — | — |
| 2006-08-03 | $61.16 | $61.16 | 137,900 | — | — |
| 2006-08-02 | $61.09 | $61.09 | 223,700 | — | — |
| 2006-08-01 | $61.00 | $61.00 | 171,100 | — | — |
| 2006-07-31 | $61.53 | $61.53 | 145,400 | — | — |
| 2006-07-28 | $60.91 | $60.91 | 496,000 | — | — |
| 2006-07-27 | $59.97 | $59.97 | 209,100 | — | — |
| 2006-07-26 | $60.62 | $60.62 | 183,800 | — | — |
| 2006-07-25 | $60.39 | $60.39 | 153,100 | — | — |
| 2006-07-24 | $59.05 | $59.05 | 146,300 | — | — |
| 2006-07-21 | $58.09 | $58.09 | 119,800 | — | — |
| 2006-07-20 | $58.58 | $58.58 | 176,700 | — | — |
| 2006-07-19 | $59.55 | $59.55 | 248,300 | — | — |
| 2006-07-18 | $57.45 | $57.45 | 124,400 | — | — |
| 2006-07-17 | $57.49 | $57.49 | 238,800 | — | — |
| 2006-07-14 | $56.70 | $56.70 | 293,700 | — | — |
| 2006-07-13 | $57.86 | $57.86 | 321,500 | — | — |
| 2006-07-12 | $59.17 | $59.17 | 188,500 | — | — |
| 2006-07-11 | $59.90 | $59.90 | 231,800 | — | — |
| 2006-07-10 | $60.16 | $60.16 | 126,300 | — | — |
| 2006-07-07 | $60.99 | $60.99 | 116,600 | — | — |
| 2006-07-06 | $61.90 | $61.90 | 146,600 | — | — |
| 2006-07-05 | $61.81 | $61.81 | 256,900 | — | — |
| 2006-07-03 | $61.60 | $61.60 | 88,500 | — | — |
| 2006-06-30 | $60.57 | $60.57 | 424,600 | — | — |
| 2006-06-29 | $60.43 | $60.43 | 183,200 | — | — |
| 2006-06-28 | $58.67 | $58.67 | 207,000 | — | — |
| 2006-06-27 | $58.60 | $58.60 | 237,700 | — | — |
| 2006-06-26 | $60.24 | $60.24 | 187,500 | — | — |
| 2006-06-23 | $59.73 | $59.73 | 134,200 | — | — |
| 2006-06-22 | $59.60 | $59.60 | 157,300 | — | — |
| 2006-06-21 | $59.55 | $59.55 | 180,400 | — | — |
| 2006-06-20 | $58.50 | $58.50 | 224,100 | — | — |
| 2006-06-19 | $59.11 | $59.11 | 215,400 | — | — |
| 2006-06-16 | $59.75 | $59.75 | 221,300 | — | — |
| 2006-06-15 | $59.86 | $59.86 | 207,500 | — | — |
| 2006-06-14 | $58.77 | $58.77 | 204,200 | — | — |
| 2006-06-13 | $58.71 | $58.71 | 213,200 | — | — |
| 2006-06-12 | $59.23 | $59.23 | 198,600 | — | — |
| 2006-06-09 | $60.81 | $60.81 | 236,900 | — | — |
| 2006-06-08 | $60.34 | $60.34 | 416,600 | — | — |
| 2006-06-07 | $60.90 | $60.90 | 298,100 | — | — |
| 2006-06-06 | $62.05 | $62.05 | 248,800 | — | — |
| 2006-06-05 | $62.70 | $62.70 | 206,200 | — | — |
| 2006-06-02 | $63.95 | $63.95 | 271,900 | — | — |
| 2006-06-01 | $65.48 | $65.48 | 473,800 | — | — |
| 2006-05-31 | $64.79 | $64.79 | 330,900 | — | — |
| 2006-05-30 | $62.65 | $62.65 | 295,000 | — | — |
| 2006-05-26 | $64.00 | $64.00 | 177,700 | — | — |
| 2006-05-25 | $64.00 | $64.00 | 192,800 | — | — |
| 2006-05-24 | $63.90 | $63.90 | 284,800 | — | — |
| 2006-05-23 | $63.88 | $63.88 | 299,200 | — | — |
| 2006-05-22 | $63.92 | $63.92 | 332,500 | — | — |
| 2006-05-19 | $64.71 | $64.71 | 201,400 | — | — |
| 2006-05-18 | $65.06 | $65.06 | 201,000 | — | — |
| 2006-05-17 | $65.72 | $65.72 | 231,100 | — | — |
| 2006-05-16 | $66.80 | $66.80 | 273,400 | — | — |
| 2006-05-15 | $68.09 | $68.09 | 334,100 | — | — |
| 2006-05-12 | $67.77 | $67.77 | 257,600 | — | — |
| 2006-05-11 | $68.18 | $68.18 | 358,500 | — | — |
| 2006-05-10 | $68.34 | $68.34 | 589,200 | — | — |
| 2006-05-09 | $66.87 | $66.87 | 223,300 | — | — |
| 2006-05-08 | $66.41 | $66.41 | 191,100 | — | — |
| 2006-05-05 | $65.76 | $65.76 | 454,600 | — | — |
| 2006-05-04 | $65.95 | $65.95 | 658,200 | — | — |
| 2006-05-03 | $65.69 | $65.69 | 186,000 | — | — |
| 2006-05-02 | $64.87 | $64.87 | 251,300 | — | — |
| 2006-05-01 | $64.99 | $64.99 | 410,400 | — | — |
| 2006-04-28 | $64.80 | $64.80 | 179,400 | — | — |
| 2006-04-27 | $64.57 | $64.57 | 179,800 | — | — |
| 2006-04-26 | $65.04 | $65.04 | 422,800 | — | — |
| 2006-04-25 | $64.46 | $64.46 | 390,000 | — | — |
| 2006-04-24 | $64.49 | $64.49 | 409,600 | — | — |
| 2006-04-21 | $62.51 | $62.51 | 424,400 | — | — |
| 2006-04-20 | $63.26 | $63.26 | 240,700 | — | — |
| 2006-04-19 | $63.36 | $63.36 | 130,000 | — | — |
| 2006-04-18 | $63.20 | $63.20 | 157,000 | — | — |
| 2006-04-17 | $62.17 | $62.17 | 129,000 | — | — |
| 2006-04-13 | $61.86 | $61.86 | 160,600 | — | — |
| 2006-04-12 | $61.55 | $61.55 | 192,000 | — | — |
| 2006-04-11 | $61.40 | $61.40 | 264,900 | — | — |
| 2006-04-10 | $61.56 | $61.56 | 386,200 | — | — |
| 2006-04-07 | $61.85 | $61.85 | 371,800 | — | — |
| 2006-04-06 | $61.47 | $61.47 | 238,800 | — | — |
| 2006-04-05 | $61.37 | $61.37 | 239,200 | — | — |
| 2006-04-04 | $60.88 | $60.88 | 200,100 | — | — |
| 2006-04-03 | $60.58 | $60.58 | 183,800 | — | — |
| 2006-03-31 | $60.34 | $60.34 | 396,300 | — | — |
| 2006-03-30 | $60.48 | $60.48 | 151,500 | — | — |
| 2006-03-29 | $60.70 | $60.70 | 313,500 | — | — |
| 2006-03-28 | $59.98 | $59.98 | 132,700 | — | — |
| 2006-03-27 | $60.27 | $60.27 | 188,000 | — | — |
| 2006-03-24 | $60.28 | $60.28 | 279,100 | — | — |
| 2006-03-23 | $60.20 | $60.20 | 247,600 | — | — |
| 2006-03-22 | $59.98 | $59.98 | 383,500 | — | — |
| 2006-03-21 | $59.59 | $59.59 | 319,700 | — | — |
| 2006-03-20 | $60.11 | $60.11 | 515,500 | — | — |
| 2006-03-17 | $60.08 | $60.08 | 276,200 | — | — |
| 2006-03-16 | $60.53 | $60.53 | 206,300 | — | — |
| 2006-03-15 | $60.29 | $60.29 | 293,900 | — | — |
| 2006-03-14 | $60.78 | $60.78 | 188,500 | — | — |
| 2006-03-13 | $60.25 | $60.25 | 293,400 | — | — |
| 2006-03-10 | $59.90 | $59.90 | 196,700 | — | — |
| 2006-03-09 | $59.67 | $59.67 | 291,700 | — | — |
| 2006-03-08 | $60.17 | $60.17 | 370,200 | — | — |
| 2006-03-07 | $60.20 | $60.20 | 473,100 | — | — |
| 2006-03-06 | $59.86 | $59.86 | 293,700 | — | — |
| 2006-03-03 | $61.00 | $61.00 | 400,100 | — | — |
| 2006-03-02 | $60.52 | $60.52 | 206,900 | — | — |
| 2006-03-01 | $60.70 | $60.70 | 275,200 | — | — |
| 2006-02-28 | $60.56 | $60.56 | 232,900 | — | — |
| 2006-02-27 | $60.98 | $60.98 | 303,100 | — | — |
| 2006-02-24 | $60.68 | $60.68 | 305,500 | — | — |
| 2006-02-23 | $60.65 | $60.65 | 442,900 | — | — |
| 2006-02-22 | $60.85 | $60.85 | 472,100 | — | — |
| 2006-02-21 | $60.67 | $60.67 | 189,800 | — | — |
| 2006-02-17 | $61.70 | $61.70 | 564,000 | — | — |
| 2006-02-16 | $61.48 | $61.48 | 653,100 | — | — |
| 2006-02-15 | $61.64 | $61.64 | 266,600 | — | — |
| 2006-02-14 | $61.59 | $61.59 | 289,800 | — | — |
| 2006-02-13 | $61.37 | $61.37 | 225,900 | — | — |
| 2006-02-10 | $61.90 | $61.90 | 1,010,600 | — | — |
| 2006-02-09 | $60.15 | $60.15 | 197,600 | — | — |
| 2006-02-08 | $59.63 | $59.63 | 382,300 | — | — |
| 2006-02-07 | $60.45 | $60.45 | 624,600 | — | — |
| 2006-02-06 | $59.03 | $59.03 | 271,400 | — | — |
| 2006-02-03 | $58.74 | $58.74 | 195,400 | — | — |
| 2006-02-02 | $58.08 | $58.08 | 208,300 | — | — |
| 2006-02-01 | $59.31 | $59.31 | 223,900 | — | — |
| 2006-01-31 | $57.89 | $57.89 | 225,800 | — | — |
| 2006-01-30 | $58.86 | $58.86 | 179,300 | — | — |
| 2006-01-27 | $58.66 | $58.66 | 196,400 | — | — |
| 2006-01-26 | $58.19 | $58.19 | 172,500 | — | — |
| 2006-01-25 | $57.82 | $57.82 | 171,200 | — | — |
| 2006-01-24 | $57.89 | $57.89 | 149,200 | — | — |
| 2006-01-23 | $56.82 | $56.82 | 130,400 | — | — |
| 2006-01-20 | $57.25 | $57.25 | 147,500 | — | — |
| 2006-01-19 | $57.58 | $57.58 | 182,100 | — | — |
| 2006-01-18 | $57.87 | $57.87 | 322,400 | — | — |
| 2006-01-17 | $56.27 | $56.27 | 293,900 | — | — |
| 2006-01-13 | $56.45 | $56.45 | 251,600 | — | — |
| 2006-01-12 | $56.19 | $56.19 | 242,000 | — | — |
| 2006-01-11 | $56.55 | $56.55 | 117,300 | — | — |
| 2006-01-10 | $56.31 | $56.31 | 144,600 | — | — |
| 2006-01-09 | $56.40 | $56.40 | 140,700 | — | — |
| 2006-01-06 | $55.95 | $55.95 | 149,700 | — | — |
| 2006-01-05 | $55.97 | $55.97 | 133,600 | — | — |
| 2006-01-04 | $56.07 | $56.07 | 128,600 | — | — |
| 2006-01-03 | $55.62 | $55.62 | 142,500 | — | — |