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
- 1995-12-05 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 | $82.00 | $82.00 | 134,645 | — | — |
| 2006-12-28 | $74.60 | $74.60 | 98,995 | — | — |
| 2006-12-27 | $77.20 | $77.20 | 55,880 | — | — |
| 2006-12-26 | $79.80 | $79.80 | 34,910 | — | — |
| 2006-12-22 | $79.40 | $79.40 | 34,620 | — | — |
| 2006-12-21 | $80.40 | $80.40 | 54,185 | — | — |
| 2006-12-20 | $80.80 | $80.80 | 59,120 | — | — |
| 2006-12-19 | $81.40 | $81.40 | 96,860 | — | — |
| 2006-12-18 | $83.00 | $83.00 | 193,560 | — | — |
| 2006-12-15 | $93.60 | $93.60 | 47,125 | — | — |
| 2006-12-14 | $94.40 | $94.40 | 72,040 | — | — |
| 2006-12-13 | $95.40 | $95.40 | 42,105 | — | — |
| 2006-12-12 | $98.60 | $98.60 | 67,595 | — | — |
| 2006-12-11 | $100.20 | $100.20 | 47,705 | — | — |
| 2006-12-08 | $99.40 | $99.40 | 39,670 | — | — |
| 2006-12-07 | $98.40 | $98.40 | 44,895 | — | — |
| 2006-12-06 | $100.40 | $100.40 | 44,685 | — | — |
| 2006-12-05 | $99.20 | $99.20 | 46,335 | — | — |
| 2006-12-04 | $100.40 | $100.40 | 55,295 | — | — |
| 2006-12-01 | $98.20 | $98.20 | 44,965 | — | — |
| 2006-11-30 | $100.00 | $100.00 | 58,390 | — | — |
| 2006-11-29 | $100.60 | $100.60 | 147,210 | — | — |
| 2006-11-28 | $97.60 | $97.60 | 39,055 | — | — |
| 2006-11-27 | $97.60 | $97.60 | 55,355 | — | — |
| 2006-11-24 | $101.00 | $101.00 | 19,885 | — | — |
| 2006-11-22 | $99.80 | $99.80 | 115,010 | — | — |
| 2006-11-21 | $104.80 | $104.80 | 47,325 | — | — |
| 2006-11-20 | $105.60 | $105.60 | 72,745 | — | — |
| 2006-11-17 | $106.00 | $106.00 | 75,260 | — | — |
| 2006-11-16 | $104.20 | $104.20 | 104,290 | — | — |
| 2006-11-15 | $106.00 | $106.00 | 196,055 | — | — |
| 2006-11-14 | $98.00 | $98.00 | 104,680 | — | — |
| 2006-11-13 | $99.00 | $99.00 | 129,815 | — | — |
| 2006-11-10 | $94.00 | $94.00 | 34,125 | — | — |
| 2006-11-09 | $94.00 | $94.00 | 77,490 | — | — |
| 2006-11-08 | $97.20 | $97.20 | 183,745 | — | — |
| 2006-11-07 | $90.80 | $90.80 | 88,990 | — | — |
| 2006-11-06 | $85.80 | $85.80 | 34,520 | — | — |
| 2006-11-03 | $85.00 | $85.00 | 43,350 | — | — |
| 2006-11-02 | $85.00 | $85.00 | 34,560 | — | — |
| 2006-11-01 | $86.00 | $86.00 | 56,720 | — | — |
| 2006-10-31 | $89.40 | $89.40 | 159,060 | — | — |
| 2006-10-30 | $82.00 | $82.00 | 29,055 | — | — |
| 2006-10-27 | $82.60 | $82.60 | 45,885 | — | — |
| 2006-10-26 | $85.80 | $85.80 | 58,630 | — | — |
| 2006-10-25 | $82.00 | $82.00 | 28,760 | — | — |
| 2006-10-24 | $80.60 | $80.60 | 43,155 | — | — |
| 2006-10-23 | $81.60 | $81.60 | 39,820 | — | — |
| 2006-10-20 | $82.40 | $82.40 | 42,400 | — | — |
| 2006-10-19 | $86.00 | $86.00 | 31,455 | — | — |
| 2006-10-18 | $86.40 | $86.40 | 49,095 | — | — |
| 2006-10-17 | $85.60 | $85.60 | 94,515 | — | — |
| 2006-10-16 | $90.20 | $90.20 | 49,115 | — | — |
| 2006-10-13 | $91.60 | $91.60 | 76,065 | — | — |
| 2006-10-12 | $87.00 | $87.00 | 53,320 | — | — |
| 2006-10-11 | $86.20 | $86.20 | 76,535 | — | — |
| 2006-10-10 | $86.80 | $86.80 | 105,675 | — | — |
| 2006-10-09 | $82.40 | $82.40 | 63,030 | — | — |
| 2006-10-06 | $78.20 | $78.20 | 35,085 | — | — |
| 2006-10-05 | $79.00 | $79.00 | 49,395 | — | — |
| 2006-10-04 | $75.00 | $75.00 | 35,665 | — | — |
| 2006-10-03 | $73.40 | $73.40 | 39,995 | — | — |
| 2006-10-02 | $75.00 | $75.00 | 41,685 | — | — |
| 2006-09-29 | $75.80 | $75.80 | 93,890 | — | — |
| 2006-09-28 | $80.80 | $80.80 | 88,730 | — | — |
| 2006-09-27 | $80.60 | $80.60 | 104,860 | — | — |
| 2006-09-26 | $74.80 | $74.80 | 70,175 | — | — |
| 2006-09-25 | $72.60 | $72.60 | 36,640 | — | — |
| 2006-09-22 | $73.00 | $73.00 | 34,020 | — | — |
| 2006-09-21 | $75.40 | $75.40 | 53,010 | — | — |
| 2006-09-20 | $73.20 | $73.20 | 33,385 | — | — |
| 2006-09-19 | $73.40 | $73.40 | 72,250 | — | — |
| 2006-09-18 | $73.60 | $73.60 | 34,315 | — | — |
| 2006-09-15 | $71.80 | $71.80 | 37,500 | — | — |
| 2006-09-14 | $72.20 | $72.20 | 52,495 | — | — |
| 2006-09-13 | $72.40 | $72.40 | 43,410 | — | — |
| 2006-09-12 | $73.80 | $73.80 | 39,780 | — | — |
| 2006-09-11 | $75.20 | $75.20 | 34,485 | — | — |
| 2006-09-08 | $74.60 | $74.60 | 30,635 | — | — |
| 2006-09-07 | $75.40 | $75.40 | 50,905 | — | — |
| 2006-09-06 | $78.40 | $78.40 | 59,145 | — | — |
| 2006-09-05 | $82.60 | $82.60 | 37,310 | — | — |
| 2006-09-01 | $82.20 | $82.20 | 55,855 | — | — |
| 2006-08-31 | $84.60 | $84.60 | 60,540 | — | — |
| 2006-08-30 | $87.60 | $87.60 | 172,380 | — | — |
| 2006-08-29 | $81.00 | $81.00 | 81,955 | — | — |
| 2006-08-28 | $76.80 | $76.80 | 43,270 | — | — |
| 2006-08-25 | $77.20 | $77.20 | 42,845 | — | — |
| 2006-08-24 | $77.20 | $77.20 | 64,635 | — | — |
| 2006-08-23 | $77.80 | $77.80 | 162,910 | — | — |
| 2006-08-22 | $73.80 | $73.80 | 78,065 | — | — |
| 2006-08-21 | $71.00 | $71.00 | 95,120 | — | — |
| 2006-08-18 | $70.20 | $70.20 | 89,950 | — | — |
| 2006-08-17 | $65.80 | $65.80 | 68,110 | — | — |
| 2006-08-16 | $62.40 | $62.40 | 78,530 | — | — |
| 2006-08-15 | $64.20 | $64.20 | 94,800 | — | — |
| 2006-08-14 | $56.80 | $56.80 | 193,305 | — | — |
| 2006-08-11 | $62.20 | $62.20 | 39,445 | — | — |
| 2006-08-10 | $64.20 | $64.20 | 68,010 | — | — |
| 2006-08-09 | $64.00 | $64.00 | 40,435 | — | — |
| 2006-08-08 | $66.40 | $66.40 | 40,320 | — | — |
| 2006-08-07 | $69.80 | $69.80 | 30,720 | — | — |
| 2006-08-04 | $72.40 | $72.40 | 44,265 | — | — |
| 2006-08-03 | $73.00 | $73.00 | 86,670 | — | — |
| 2006-08-02 | $70.20 | $70.20 | 80,430 | — | — |
| 2006-08-01 | $71.00 | $71.00 | 96,195 | — | — |
| 2006-07-31 | $77.40 | $77.40 | 161,840 | — | — |
| 2006-07-28 | $68.80 | $68.80 | 56,170 | — | — |
| 2006-07-27 | $66.60 | $66.60 | 88,825 | — | — |
| 2006-07-26 | $74.00 | $74.00 | 51,315 | — | — |
| 2006-07-25 | $74.00 | $74.00 | 57,990 | — | — |
| 2006-07-24 | $72.40 | $72.40 | 47,910 | — | — |
| 2006-07-21 | $71.00 | $71.00 | 76,815 | — | — |
| 2006-07-20 | $74.60 | $74.60 | 64,110 | — | — |
| 2006-07-19 | $80.80 | $80.80 | 50,855 | — | — |
| 2006-07-18 | $78.20 | $78.20 | 150,435 | — | — |
| 2006-07-17 | $76.00 | $76.00 | 86,860 | — | — |
| 2006-07-14 | $79.80 | $79.80 | 74,125 | — | — |
| 2006-07-13 | $83.00 | $83.00 | 75,665 | — | — |
| 2006-07-12 | $88.40 | $88.40 | 79,695 | — | — |
| 2006-07-11 | $92.00 | $92.00 | 74,910 | — | — |
| 2006-07-10 | $90.80 | $90.80 | 58,155 | — | — |
| 2006-07-07 | $93.80 | $93.80 | 54,210 | — | — |
| 2006-07-06 | $95.20 | $95.20 | 45,715 | — | — |
| 2006-07-05 | $96.80 | $96.80 | 106,505 | — | — |
| 2006-07-03 | $99.80 | $99.80 | 31,110 | — | — |
| 2006-06-30 | $100.80 | $100.80 | 396,120 | — | — |
| 2006-06-29 | $103.00 | $103.00 | 87,400 | — | — |
| 2006-06-28 | $101.20 | $101.20 | 66,605 | — | — |
| 2006-06-27 | $97.80 | $97.80 | 114,610 | — | — |
| 2006-06-26 | $104.60 | $104.60 | 173,515 | — | — |
| 2006-06-23 | $98.60 | $98.60 | 113,480 | — | — |
| 2006-06-22 | $94.60 | $94.60 | 87,940 | — | — |
| 2006-06-21 | $91.00 | $91.00 | 65,250 | — | — |
| 2006-06-20 | $91.60 | $91.60 | 59,905 | — | — |
| 2006-06-19 | $91.80 | $91.80 | 93,810 | — | — |
| 2006-06-16 | $94.20 | $94.20 | 80,830 | — | — |
| 2006-06-15 | $90.40 | $90.40 | 68,130 | — | — |
| 2006-06-14 | $87.60 | $87.60 | 60,400 | — | — |
| 2006-06-13 | $87.20 | $87.20 | 106,805 | — | — |
| 2006-06-12 | $90.40 | $90.40 | 102,485 | — | — |
| 2006-06-09 | $93.80 | $93.80 | 81,900 | — | — |
| 2006-06-08 | $92.00 | $92.00 | 174,410 | — | — |
| 2006-06-07 | $97.80 | $97.80 | 49,335 | — | — |
| 2006-06-06 | $100.40 | $100.40 | 118,260 | — | — |
| 2006-06-05 | $102.60 | $102.60 | 106,145 | — | — |
| 2006-06-02 | $105.60 | $105.60 | 142,840 | — | — |
| 2006-06-01 | $100.20 | $100.20 | 121,640 | — | — |
| 2006-05-31 | $101.40 | $101.40 | 117,510 | — | — |
| 2006-05-30 | $102.00 | $102.00 | 150,485 | — | — |
| 2006-05-26 | $102.80 | $102.80 | 127,430 | — | — |
| 2006-05-25 | $100.60 | $100.60 | 244,505 | — | — |
| 2006-05-24 | $99.60 | $99.60 | 785,985 | — | — |
| 2006-05-23 | $93.60 | $93.60 | 231,340 | — | — |
| 2006-05-22 | $83.80 | $83.80 | 209,010 | — | — |
| 2006-05-19 | $92.80 | $92.80 | 160,690 | — | — |
| 2006-05-18 | $88.60 | $88.60 | 99,525 | — | — |
| 2006-05-17 | $90.40 | $90.40 | 126,705 | — | — |
| 2006-05-16 | $94.00 | $94.00 | 156,220 | — | — |
| 2006-05-15 | $105.00 | $105.00 | 175,050 | — | — |
| 2006-05-12 | $99.20 | $99.20 | 135,665 | — | — |
| 2006-05-11 | $101.80 | $101.80 | 137,520 | — | — |
| 2006-05-10 | $105.40 | $105.40 | 221,045 | — | — |
| 2006-05-09 | $117.60 | $117.60 | 108,290 | — | — |
| 2006-05-08 | $121.60 | $121.60 | 140,535 | — | — |
| 2006-05-05 | $119.40 | $119.40 | 134,530 | — | — |
| 2006-05-04 | $120.00 | $120.00 | 655,625 | — | — |
| 2006-05-03 | $113.20 | $113.20 | 140,410 | — | — |
| 2006-05-02 | $111.20 | $111.20 | 142,060 | — | — |
| 2006-05-01 | $116.60 | $116.60 | 405,220 | — | — |
| 2006-04-28 | $108.40 | $108.40 | 181,040 | — | — |
| 2006-04-27 | $101.60 | $101.60 | 73,455 | — | — |
| 2006-04-26 | $102.20 | $102.20 | 115,415 | — | — |
| 2006-04-25 | $104.60 | $104.60 | 72,730 | — | — |
| 2006-04-24 | $106.40 | $106.40 | 98,715 | — | — |
| 2006-04-21 | $107.20 | $107.20 | 87,440 | — | — |
| 2006-04-20 | $107.40 | $107.40 | 66,110 | — | — |
| 2006-04-19 | $109.60 | $109.60 | 78,890 | — | — |
| 2006-04-18 | $110.60 | $110.60 | 135,760 | — | — |
| 2006-04-17 | $109.00 | $109.00 | 133,465 | — | — |
| 2006-04-13 | $107.60 | $107.60 | 298,830 | — | — |
| 2006-04-12 | $109.20 | $109.20 | 460,295 | — | — |
| 2006-04-11 | $96.20 | $96.20 | 402,365 | — | — |
| 2006-04-10 | $102.80 | $102.80 | 821,270 | — | — |
| 2006-04-07 | $118.80 | $118.80 | 283,230 | — | — |
| 2006-04-06 | $120.20 | $120.20 | 557,520 | — | — |
| 2006-04-05 | $133.60 | $133.60 | 572,835 | — | — |
| 2006-04-04 | $124.00 | $124.00 | 890,125 | — | — |
| 2006-04-03 | $152.40 | $152.40 | 195,140 | — | — |
| 2006-03-31 | $159.60 | $159.60 | 450,510 | — | — |
| 2006-03-30 | $163.60 | $163.60 | 487,630 | — | — |
| 2006-03-29 | $150.20 | $150.20 | 188,520 | — | — |
| 2006-03-28 | $148.80 | $148.80 | 166,755 | — | — |
| 2006-03-27 | $150.40 | $150.40 | 299,885 | — | — |
| 2006-03-24 | $150.20 | $150.20 | 237,005 | — | — |
| 2006-03-23 | $145.60 | $145.60 | 348,815 | — | — |
| 2006-03-22 | $150.20 | $150.20 | 583,410 | — | — |
| 2006-03-21 | $154.20 | $154.20 | 992,225 | — | — |
| 2006-03-20 | $166.20 | $166.20 | 776,285 | — | — |
| 2006-03-17 | $147.20 | $147.20 | 461,165 | — | — |
| 2006-03-16 | $146.00 | $146.00 | 744,015 | — | — |
| 2006-03-15 | $140.00 | $140.00 | 430,900 | — | — |
| 2006-03-14 | $133.00 | $133.00 | 740,400 | — | — |
| 2006-03-13 | $122.80 | $122.80 | 433,625 | — | — |
| 2006-03-10 | $114.80 | $114.80 | 193,295 | — | — |
| 2006-03-09 | $110.80 | $110.80 | 177,175 | — | — |
| 2006-03-08 | $107.60 | $107.60 | 118,705 | — | — |
| 2006-03-07 | $109.20 | $109.20 | 128,350 | — | — |
| 2006-03-06 | $115.40 | $115.40 | 249,760 | — | — |
| 2006-03-03 | $108.00 | $108.00 | 187,600 | — | — |
| 2006-03-02 | $107.60 | $107.60 | 304,915 | — | — |
| 2006-03-01 | $113.80 | $113.80 | 468,900 | — | — |
| 2006-02-28 | $116.00 | $116.00 | 658,080 | — | — |
| 2006-02-27 | $114.40 | $114.40 | 601,115 | — | — |
| 2006-02-24 | $102.40 | $102.40 | 193,755 | — | — |
| 2006-02-23 | $98.40 | $98.40 | 146,545 | — | — |
| 2006-02-22 | $97.60 | $97.60 | 182,790 | — | — |
| 2006-02-21 | $99.60 | $99.60 | 479,610 | — | — |
| 2006-02-17 | $92.00 | $92.00 | 287,260 | — | — |
| 2006-02-16 | $88.80 | $88.80 | 108,255 | — | — |
| 2006-02-15 | $87.60 | $87.60 | 259,285 | — | — |
| 2006-02-14 | $84.00 | $84.00 | 101,320 | — | — |
| 2006-02-13 | $83.40 | $83.40 | 45,915 | — | — |
| 2006-02-10 | $83.20 | $83.20 | 55,315 | — | — |
| 2006-02-09 | $86.00 | $86.00 | 68,870 | — | — |
| 2006-02-08 | $85.60 | $85.60 | 119,455 | — | — |
| 2006-02-07 | $83.20 | $83.20 | 64,550 | — | — |
| 2006-02-06 | $83.80 | $83.80 | 46,670 | — | — |
| 2006-02-03 | $84.80 | $84.80 | 74,230 | — | — |
| 2006-02-02 | $88.00 | $88.00 | 148,530 | — | — |
| 2006-02-01 | $85.60 | $85.60 | 63,190 | — | — |
| 2006-01-31 | $84.00 | $84.00 | 64,385 | — | — |
| 2006-01-30 | $85.60 | $85.60 | 59,890 | — | — |
| 2006-01-27 | $85.60 | $85.60 | 182,735 | — | — |
| 2006-01-26 | $87.80 | $87.80 | 196,235 | — | — |
| 2006-01-25 | $80.00 | $80.00 | 95,795 | — | — |
| 2006-01-24 | $82.20 | $82.20 | 70,015 | — | — |
| 2006-01-23 | $83.60 | $83.60 | 136,280 | — | — |
| 2006-01-20 | $82.60 | $82.60 | 156,570 | — | — |
| 2006-01-19 | $88.20 | $88.20 | 91,270 | — | — |
| 2006-01-18 | $90.60 | $90.60 | 144,425 | — | — |
| 2006-01-17 | $92.60 | $92.60 | 159,440 | — | — |
| 2006-01-13 | $90.60 | $90.60 | 172,425 | — | — |
| 2006-01-12 | $92.60 | $92.60 | 301,015 | — | — |
| 2006-01-11 | $90.60 | $90.60 | 159,495 | — | — |
| 2006-01-10 | $90.00 | $90.00 | 304,095 | — | — |
| 2006-01-09 | $90.60 | $90.60 | 480,755 | — | — |
| 2006-01-06 | $79.80 | $79.80 | 96,230 | — | — |
| 2006-01-05 | $80.40 | $80.40 | 140,910 | — | — |
| 2006-01-04 | $79.60 | $79.60 | 148,035 | — | — |
| 2006-01-03 | $77.60 | $77.60 | 63,120 | — | — |