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
- 2005-08-10 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 | $79.28 | $84.23 | 26,839 | — | — |
| 2006-12-28 | $80.03 | $85.03 | 29,770 | — | — |
| 2006-12-27 | $79.50 | $84.46 | 18,045 | — | — |
| 2006-12-26 | $79.73 | $84.70 | 10,809 | — | — |
| 2006-12-22 | $79.41 | $84.37 | 16,580 | — | — |
| 2006-12-21 | $78.82 | $83.74 | 24,549 | — | — |
| 2006-12-20 | $79.17 | $84.11 | 39,938 | — | — |
| 2006-12-19 | $80.79 | $85.83 | 52,578 | — | — |
| 2006-12-18 | $79.27 | $84.21 | 30,045 | — | — |
| 2006-12-15 | $79.40 | $84.35 | 37,831 | — | — |
| 2006-12-14 | $80.07 | $85.06 | 40,854 | — | — |
| 2006-12-13 | $79.65 | $84.62 | 53,494 | — | — |
| 2006-12-12 | $77.19 | $82.01 | 48,548 | — | — |
| 2006-12-11 | $77.26 | $82.08 | 37,098 | — | — |
| 2006-12-08 | $76.89 | $81.69 | 20,702 | — | — |
| 2006-12-07 | $77.57 | $82.41 | 27,663 | — | — |
| 2006-12-06 | $77.03 | $81.84 | 45,434 | — | — |
| 2006-12-05 | $77.31 | $82.14 | 72,730 | — | — |
| 2006-12-04 | $76.80 | $81.59 | 30,228 | — | — |
| 2006-12-01 | $75.94 | $80.68 | 69,799 | — | — |
| 2006-11-30 | $74.07 | $78.69 | 26,472 | — | — |
| 2006-11-29 | $74.71 | $79.37 | 29,862 | — | — |
| 2006-11-28 | $75.27 | $78.78 | 26,839 | — | — |
| 2006-11-27 | $75.11 | $78.61 | 27,297 | — | — |
| 2006-11-24 | $75.94 | $79.47 | 13,557 | — | — |
| 2006-11-22 | $74.90 | $78.39 | 28,671 | — | — |
| 2006-11-21 | $74.90 | $78.39 | 56,151 | — | — |
| 2006-11-20 | $74.81 | $78.30 | 51,296 | — | — |
| 2006-11-17 | $74.85 | $78.33 | 67,967 | — | — |
| 2006-11-16 | $77.07 | $80.66 | 44,426 | — | — |
| 2006-11-15 | $72.22 | $75.58 | 11,542 | — | — |
| 2006-11-14 | $72.37 | $75.74 | 29,312 | — | — |
| 2006-11-13 | $71.54 | $74.87 | 26,014 | — | — |
| 2006-11-10 | $71.72 | $75.06 | 13,374 | — | — |
| 2006-11-09 | $71.68 | $75.02 | 87,295 | — | — |
| 2006-11-08 | $71.20 | $74.52 | 69,158 | — | — |
| 2006-11-07 | $69.98 | $73.24 | 46,350 | — | — |
| 2006-11-06 | $69.43 | $72.66 | 15,847 | — | — |
| 2006-11-03 | $69.13 | $72.34 | 15,297 | — | — |
| 2006-11-02 | $69.92 | $73.18 | 27,205 | — | — |
| 2006-11-01 | $69.44 | $72.68 | 24,182 | — | — |
| 2006-10-31 | $69.27 | $72.49 | 42,228 | — | — |
| 2006-10-30 | $69.69 | $72.94 | 22,442 | — | — |
| 2006-10-27 | $69.86 | $73.11 | 75,112 | — | — |
| 2006-10-26 | $69.38 | $72.61 | 14,748 | — | — |
| 2006-10-25 | $69.20 | $72.42 | 26,747 | — | — |
| 2006-10-24 | $69.04 | $72.25 | 25,373 | — | — |
| 2006-10-23 | $68.89 | $72.09 | 45,067 | — | — |
| 2006-10-20 | $69.83 | $73.08 | 18,870 | — | — |
| 2006-10-19 | $69.25 | $72.47 | 21,709 | — | — |
| 2006-10-18 | $68.95 | $72.16 | 31,968 | — | — |
| 2006-10-17 | $70.39 | $73.67 | 29,587 | — | — |
| 2006-10-16 | $69.98 | $73.24 | 21,892 | — | — |
| 2006-10-13 | $69.62 | $72.86 | 22,442 | — | — |
| 2006-10-12 | $69.59 | $72.82 | 23,175 | — | — |
| 2006-10-11 | $69.04 | $72.25 | 14,656 | — | — |
| 2006-10-10 | $69.43 | $72.66 | 16,305 | — | — |
| 2006-10-09 | $69.33 | $72.56 | 22,167 | — | — |
| 2006-10-06 | $69.99 | $73.25 | 12,458 | — | — |
| 2006-10-05 | $69.45 | $72.69 | 31,419 | — | — |
| 2006-10-04 | $70.03 | $73.29 | 45,983 | — | — |
| 2006-10-03 | $69.96 | $73.21 | 21,892 | — | — |
| 2006-10-02 | $69.96 | $73.21 | 39,663 | — | — |
| 2006-09-29 | $68.44 | $71.62 | 18,137 | — | — |
| 2006-09-28 | $69.04 | $72.25 | 16,671 | — | — |
| 2006-09-27 | $69.04 | $72.25 | 24,732 | — | — |
| 2006-09-26 | $68.59 | $71.78 | 55,418 | — | — |
| 2006-09-25 | $67.87 | $71.03 | 40,945 | — | — |
| 2006-09-22 | $67.39 | $70.53 | 12,274 | — | — |
| 2006-09-21 | $67.54 | $70.69 | 23,816 | — | — |
| 2006-09-20 | $67.02 | $70.14 | 25,556 | — | — |
| 2006-09-19 | $66.42 | $69.51 | 24,091 | — | — |
| 2006-09-18 | $66.43 | $69.52 | 89,860 | — | — |
| 2006-09-15 | $66.47 | $69.57 | 35,174 | — | — |
| 2006-09-14 | $66.32 | $69.41 | 30,503 | — | — |
| 2006-09-13 | $66.05 | $69.12 | 42,960 | — | — |
| 2006-09-12 | $65.99 | $69.07 | 39,571 | — | — |
| 2006-09-11 | $64.93 | $67.96 | 44,518 | — | — |
| 2006-09-08 | $65.19 | $68.22 | 27,755 | — | — |
| 2006-09-07 | $65.09 | $68.12 | 52,578 | — | — |
| 2006-09-06 | $65.85 | $68.92 | 12,458 | — | — |
| 2006-09-05 | $66.70 | $69.81 | 11,725 | — | — |
| 2006-09-01 | $66.87 | $69.98 | 12,458 | — | — |
| 2006-08-31 | $66.48 | $69.58 | 28,396 | — | — |
| 2006-08-30 | $66.74 | $69.84 | 22,350 | — | — |
| 2006-08-29 | $66.97 | $70.08 | 13,007 | — | — |
| 2006-08-28 | $66.22 | $69.31 | 9,710 | — | — |
| 2006-08-25 | $65.52 | $68.57 | 18,778 | — | — |
| 2006-08-24 | $65.96 | $69.03 | 36,090 | — | — |
| 2006-08-23 | $65.20 | $68.23 | 30,961 | — | — |
| 2006-08-22 | $65.13 | $68.16 | 30,594 | — | — |
| 2006-08-21 | $65.68 | $68.73 | 24,366 | — | — |
| 2006-08-18 | $65.08 | $68.11 | 37,739 | — | — |
| 2006-08-17 | $64.79 | $67.81 | 45,342 | — | — |
| 2006-08-16 | $65.49 | $68.54 | 14,656 | — | — |
| 2006-08-15 | $66.05 | $69.12 | 48,548 | — | — |
| 2006-08-14 | $65.51 | $68.56 | 26,106 | — | — |
| 2006-08-11 | $64.80 | $67.82 | 42,044 | — | — |
| 2006-08-10 | $64.43 | $67.43 | 38,838 | — | — |
| 2006-08-09 | $64.21 | $67.20 | 51,388 | — | — |
| 2006-08-08 | $63.66 | $66.62 | 27,114 | — | — |
| 2006-08-07 | $63.53 | $66.48 | 19,328 | — | — |
| 2006-08-04 | $63.13 | $66.07 | 17,954 | — | — |
| 2006-08-03 | $62.48 | $65.39 | 50,746 | — | — |
| 2006-08-02 | $62.10 | $64.99 | 14,931 | — | — |
| 2006-08-01 | $61.90 | $64.78 | 21,160 | — | — |
| 2006-07-31 | $61.79 | $64.67 | 74,562 | — | — |
| 2006-07-28 | $62.25 | $65.15 | 32,884 | — | — |
| 2006-07-27 | $60.79 | $63.62 | 33,617 | — | — |
| 2006-07-26 | $60.81 | $63.64 | 33,068 | — | — |
| 2006-07-25 | $60.55 | $63.36 | 36,640 | — | — |
| 2006-07-24 | $60.97 | $63.81 | 9,984 | — | — |
| 2006-07-21 | $60.23 | $63.03 | 18,228 | — | — |
| 2006-07-20 | $59.42 | $62.19 | 24,091 | — | — |
| 2006-07-19 | $60.10 | $62.90 | 49,098 | — | — |
| 2006-07-18 | $59.16 | $61.91 | 43,510 | — | — |
| 2006-07-17 | $58.21 | $60.92 | 51,021 | — | — |
| 2006-07-14 | $58.86 | $61.60 | 11,267 | — | — |
| 2006-07-13 | $59.13 | $61.88 | 23,358 | — | — |
| 2006-07-12 | $58.48 | $61.21 | 31,327 | — | — |
| 2006-07-11 | $60.12 | $62.92 | 18,137 | — | — |
| 2006-07-10 | $60.20 | $63.00 | 17,496 | — | — |
| 2006-07-07 | $60.04 | $62.84 | 22,625 | — | — |
| 2006-07-06 | $59.50 | $62.27 | 22,259 | — | — |
| 2006-07-05 | $58.73 | $61.47 | 17,221 | — | — |
| 2006-07-03 | $59.40 | $62.16 | 7,786 | — | — |
| 2006-06-30 | $59.02 | $61.76 | 15,297 | — | — |
| 2006-06-29 | $59.08 | $61.83 | 41,312 | — | — |
| 2006-06-28 | $58.26 | $60.98 | 58,349 | — | — |
| 2006-06-27 | $58.44 | $61.16 | 83,906 | — | — |
| 2006-06-26 | $59.44 | $62.21 | 26,656 | — | — |
| 2006-06-23 | $59.63 | $62.40 | 19,328 | — | — |
| 2006-06-22 | $60.07 | $62.86 | 19,144 | — | — |
| 2006-06-21 | $61.26 | $64.11 | 66,960 | — | — |
| 2006-06-20 | $60.49 | $63.31 | 9,160 | — | — |
| 2006-06-19 | $60.15 | $62.95 | 35,724 | — | — |
| 2006-06-16 | $60.69 | $63.51 | 25,465 | — | — |
| 2006-06-15 | $60.73 | $63.56 | 46,075 | — | — |
| 2006-06-14 | $59.21 | $61.97 | 43,327 | — | — |
| 2006-06-13 | $58.23 | $60.94 | 26,747 | — | — |
| 2006-06-12 | $59.18 | $61.94 | 25,923 | — | — |
| 2006-06-09 | $59.37 | $62.13 | 27,938 | — | — |
| 2006-06-08 | $60.14 | $62.94 | 45,525 | — | — |
| 2006-06-07 | $60.51 | $63.33 | 30,503 | — | — |
| 2006-06-06 | $62.60 | $63.78 | 40,670 | — | — |
| 2006-06-05 | $62.17 | $63.35 | 19,877 | — | — |
| 2006-06-02 | $62.34 | $63.52 | 45,708 | — | — |
| 2006-06-01 | $61.93 | $63.11 | 58,807 | — | — |
| 2006-05-31 | $61.87 | $63.04 | 39,388 | — | — |
| 2006-05-30 | $61.14 | $62.29 | 26,289 | — | — |
| 2006-05-26 | $61.14 | $62.29 | 30,778 | — | — |
| 2006-05-25 | $60.46 | $61.60 | 61,097 | — | — |
| 2006-05-24 | $59.44 | $60.57 | 40,121 | — | — |
| 2006-05-23 | $59.61 | $60.74 | 44,243 | — | — |
| 2006-05-22 | $58.78 | $59.89 | 40,396 | — | — |
| 2006-05-19 | $58.37 | $59.48 | 33,159 | — | — |
| 2006-05-18 | $58.55 | $59.66 | 46,808 | — | — |
| 2006-05-17 | $57.57 | $58.66 | 20,610 | — | — |
| 2006-05-16 | $58.47 | $59.58 | 40,212 | — | — |
| 2006-05-15 | $57.52 | $58.61 | 56,242 | — | — |
| 2006-05-12 | $56.69 | $57.77 | 29,678 | — | — |
| 2006-05-11 | $57.06 | $58.15 | 30,686 | — | — |
| 2006-05-10 | $58.23 | $59.34 | 13,282 | — | — |
| 2006-05-09 | $57.97 | $59.07 | 7,420 | — | — |
| 2006-05-08 | $57.85 | $58.95 | 15,755 | — | — |
| 2006-05-05 | $57.60 | $58.69 | 31,510 | — | — |
| 2006-05-04 | $58.07 | $59.17 | 21,160 | — | — |
| 2006-05-03 | $57.51 | $58.60 | 27,938 | — | — |
| 2006-05-02 | $57.97 | $59.07 | 28,488 | — | — |
| 2006-05-01 | $57.21 | $58.29 | 18,320 | — | — |
| 2006-04-28 | $57.33 | $58.41 | 38,106 | — | — |
| 2006-04-27 | $56.60 | $57.68 | 33,709 | — | — |
| 2006-04-26 | $56.11 | $57.18 | 29,037 | — | — |
| 2006-04-25 | $56.29 | $57.36 | 33,892 | — | — |
| 2006-04-24 | $56.22 | $57.29 | 29,953 | — | — |
| 2006-04-21 | $56.08 | $57.14 | 20,610 | — | — |
| 2006-04-20 | $55.44 | $56.49 | 24,824 | — | — |
| 2006-04-19 | $55.82 | $56.88 | 51,846 | — | — |
| 2006-04-18 | $54.45 | $55.49 | 53,311 | — | — |
| 2006-04-17 | $53.76 | $54.77 | 34,533 | — | — |
| 2006-04-13 | $53.37 | $54.39 | 78,410 | — | — |
| 2006-04-12 | $53.31 | $54.32 | 18,320 | — | — |
| 2006-04-11 | $53.49 | $54.51 | 18,412 | — | — |
| 2006-04-10 | $53.82 | $54.84 | 27,755 | — | — |
| 2006-04-07 | $54.14 | $55.16 | 29,953 | — | — |
| 2006-04-06 | $55.38 | $56.43 | 52,487 | — | — |
| 2006-04-05 | $54.83 | $55.86 | 29,953 | — | — |
| 2006-04-04 | $55.22 | $56.27 | 53,678 | — | — |
| 2006-04-03 | $54.43 | $55.46 | 27,022 | — | — |
| 2006-03-31 | $54.18 | $55.21 | 24,366 | — | — |
| 2006-03-30 | $54.89 | $55.93 | 24,366 | — | — |
| 2006-03-29 | $54.31 | $55.34 | 26,014 | — | — |
| 2006-03-28 | $54.04 | $55.06 | 38,564 | — | — |
| 2006-03-27 | $55.46 | $56.51 | 26,198 | — | — |
| 2006-03-24 | $55.62 | $56.68 | 27,022 | — | — |
| 2006-03-23 | $55.39 | $56.44 | 55,784 | — | — |
| 2006-03-22 | $56.30 | $57.37 | 21,526 | — | — |
| 2006-03-21 | $56.66 | $57.73 | 10,351 | — | — |
| 2006-03-20 | $57.26 | $58.35 | 24,274 | — | — |
| 2006-03-17 | $57.36 | $58.45 | 29,953 | — | — |
| 2006-03-16 | $57.50 | $58.59 | 43,693 | — | — |
| 2006-03-15 | $57.61 | $58.70 | 36,182 | — | — |
| 2006-03-14 | $57.11 | $58.19 | 48,273 | — | — |
| 2006-03-13 | $56.92 | $58.00 | 57,067 | — | — |
| 2006-03-10 | $56.26 | $57.32 | 34,716 | — | — |
| 2006-03-09 | $55.90 | $56.95 | 34,075 | — | — |
| 2006-03-08 | $56.08 | $57.14 | 28,396 | — | — |
| 2006-03-07 | $56.11 | $57.18 | 41,770 | — | — |
| 2006-03-06 | $56.80 | $57.88 | 29,953 | — | — |
| 2006-03-03 | $56.84 | $57.92 | 36,274 | — | — |
| 2006-03-02 | $57.30 | $58.39 | 46,441 | — | — |
| 2006-03-01 | $57.24 | $58.32 | 35,541 | — | — |
| 2006-02-28 | $57.48 | $58.57 | 21,434 | — | — |
| 2006-02-27 | $57.86 | $58.96 | 42,777 | — | — |
| 2006-02-24 | $58.35 | $59.46 | 57,891 | — | — |
| 2006-02-23 | $56.82 | $57.90 | 99,844 | — | — |
| 2006-02-22 | $56.93 | $58.01 | 45,067 | — | — |
| 2006-02-21 | $55.67 | $56.72 | 48,731 | — | — |
| 2006-02-17 | $55.12 | $56.16 | 57,983 | — | — |
| 2006-02-16 | $55.91 | $56.97 | 29,404 | — | — |
| 2006-02-15 | $55.83 | $56.89 | 39,022 | — | — |
| 2006-02-14 | $55.40 | $56.45 | 66,776 | — | — |
| 2006-02-13 | $55.79 | $56.84 | 25,282 | — | — |
| 2006-02-10 | $55.83 | $56.89 | 44,609 | — | — |
| 2006-02-09 | $56.18 | $57.24 | 30,136 | — | — |
| 2006-02-08 | $56.24 | $57.31 | 71,723 | — | — |
| 2006-02-07 | $55.24 | $56.29 | 37,006 | — | — |
| 2006-02-06 | $55.38 | $56.43 | 52,029 | — | — |
| 2006-02-03 | $56.56 | $57.63 | 81,066 | — | — |
| 2006-02-02 | $56.48 | $57.56 | 49,739 | — | — |
| 2006-02-01 | $56.10 | $57.17 | 41,220 | — | — |
| 2006-01-31 | $56.33 | $57.40 | 186,406 | — | — |
| 2006-01-30 | $55.59 | $56.64 | 73,830 | — | — |
| 2006-01-27 | $54.37 | $55.40 | 26,381 | — | — |
| 2006-01-26 | $54.81 | $55.85 | 53,494 | — | — |
| 2006-01-25 | $55.13 | $56.18 | 49,647 | — | — |
| 2006-01-24 | $54.87 | $55.91 | 27,663 | — | — |
| 2006-01-23 | $54.73 | $55.76 | 55,968 | — | — |
| 2006-01-20 | $54.55 | $55.59 | 53,494 | — | — |
| 2006-01-19 | $54.99 | $56.03 | 58,441 | — | — |
| 2006-01-18 | $54.63 | $55.66 | 65,860 | — | — |
| 2006-01-17 | $54.24 | $55.26 | 187,597 | — | — |
| 2006-01-13 | $53.28 | $54.29 | 118,164 | — | — |
| 2006-01-12 | $53.22 | $54.23 | 114,683 | — | — |
| 2006-01-11 | $53.59 | $54.61 | 62,105 | — | — |
| 2006-01-10 | $53.34 | $54.35 | 33,342 | — | — |
| 2006-01-09 | $53.44 | $54.45 | 43,144 | — | — |
| 2006-01-06 | $54.44 | $55.48 | 60,548 | — | — |
| 2006-01-05 | $54.04 | $55.06 | 28,671 | — | — |
| 2006-01-04 | $54.65 | $55.69 | 55,693 | — | — |
| 2006-01-03 | $54.57 | $55.61 | 71,906 | — | — |