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
- 1990-08-31 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 | $99.00 | $157.66 | 14,800 | — | — |
| 2006-12-28 | $100.75 | $160.45 | 9,000 | — | — |
| 2006-12-27 | $101.60 | $161.81 | 15,000 | — | — |
| 2006-12-26 | $100.00 | $159.26 | 10,000 | — | — |
| 2006-12-22 | $99.20 | $157.98 | 6,200 | — | — |
| 2006-12-21 | $99.25 | $158.06 | 12,900 | — | — |
| 2006-12-20 | $99.15 | $157.90 | 15,300 | — | — |
| 2006-12-19 | $99.83 | $157.51 | 5,800 | — | — |
| 2006-12-18 | $99.51 | $157.00 | 14,800 | — | — |
| 2006-12-15 | $99.76 | $157.40 | 28,400 | — | — |
| 2006-12-14 | $100.90 | $159.19 | 10,100 | — | — |
| 2006-12-13 | $99.52 | $157.02 | 13,200 | — | — |
| 2006-12-12 | $98.70 | $155.72 | 17,900 | — | — |
| 2006-12-11 | $98.55 | $155.49 | 7,500 | — | — |
| 2006-12-08 | $98.65 | $155.64 | 11,000 | — | — |
| 2006-12-07 | $99.11 | $156.37 | 6,500 | — | — |
| 2006-12-06 | $99.55 | $157.06 | 13,700 | — | — |
| 2006-12-05 | $99.61 | $157.16 | 24,100 | — | — |
| 2006-12-04 | $100.10 | $157.93 | 15,400 | — | — |
| 2006-12-01 | $98.20 | $154.93 | 39,800 | — | — |
| 2006-11-30 | $100.25 | $158.17 | 34,900 | — | — |
| 2006-11-29 | $100.15 | $158.01 | 11,600 | — | — |
| 2006-11-28 | $99.00 | $156.20 | 20,800 | — | — |
| 2006-11-27 | $99.25 | $156.59 | 36,700 | — | — |
| 2006-11-24 | $102.41 | $161.58 | 3,300 | — | — |
| 2006-11-22 | $102.20 | $161.24 | 7,100 | — | — |
| 2006-11-21 | $103.50 | $163.30 | 15,000 | — | — |
| 2006-11-20 | $103.72 | $163.64 | 14,100 | — | — |
| 2006-11-17 | $103.93 | $163.97 | 21,500 | — | — |
| 2006-11-16 | $103.95 | $164.01 | 9,700 | — | — |
| 2006-11-15 | $103.40 | $163.14 | 42,600 | — | — |
| 2006-11-14 | $101.98 | $160.90 | 17,700 | — | — |
| 2006-11-13 | $99.65 | $157.22 | 22,600 | — | — |
| 2006-11-10 | $99.09 | $156.34 | 13,300 | — | — |
| 2006-11-09 | $98.56 | $155.50 | 16,500 | — | — |
| 2006-11-08 | $100.45 | $158.48 | 24,700 | — | — |
| 2006-11-07 | $99.41 | $156.84 | 18,900 | — | — |
| 2006-11-06 | $100.79 | $159.02 | 12,600 | — | — |
| 2006-11-03 | $99.74 | $157.36 | 14,600 | — | — |
| 2006-11-02 | $98.57 | $155.52 | 17,300 | — | — |
| 2006-11-01 | $98.14 | $154.84 | 19,200 | — | — |
| 2006-10-31 | $101.39 | $159.97 | 22,800 | — | — |
| 2006-10-30 | $102.32 | $161.43 | 10,200 | — | — |
| 2006-10-27 | $100.20 | $158.09 | 6,800 | — | — |
| 2006-10-26 | $102.10 | $161.09 | 20,100 | — | — |
| 2006-10-25 | $100.01 | $157.79 | 13,100 | — | — |
| 2006-10-24 | $99.70 | $157.30 | 14,400 | — | — |
| 2006-10-23 | $100.96 | $159.29 | 13,600 | — | — |
| 2006-10-20 | $100.01 | $157.79 | 10,800 | — | — |
| 2006-10-19 | $100.77 | $158.99 | 17,800 | — | — |
| 2006-10-18 | $99.61 | $157.16 | 18,400 | — | — |
| 2006-10-17 | $100.20 | $158.09 | 15,000 | — | — |
| 2006-10-16 | $102.74 | $162.10 | 17,600 | — | — |
| 2006-10-13 | $102.87 | $162.30 | 14,800 | — | — |
| 2006-10-12 | $100.65 | $158.80 | 21,500 | — | — |
| 2006-10-11 | $99.80 | $157.46 | 10,900 | — | — |
| 2006-10-10 | $101.14 | $159.57 | 17,300 | — | — |
| 2006-10-09 | $99.99 | $157.76 | 10,800 | — | — |
| 2006-10-06 | $100.54 | $158.63 | 20,600 | — | — |
| 2006-10-05 | $100.75 | $158.96 | 20,200 | — | — |
| 2006-10-04 | $101.44 | $160.05 | 23,400 | — | — |
| 2006-10-03 | $99.10 | $156.35 | 23,700 | — | — |
| 2006-10-02 | $99.30 | $156.67 | 27,300 | — | — |
| 2006-09-29 | $100.09 | $157.92 | 18,800 | — | — |
| 2006-09-28 | $103.20 | $162.82 | 15,100 | — | — |
| 2006-09-27 | $102.78 | $162.16 | 15,100 | — | — |
| 2006-09-26 | $102.35 | $161.48 | 17,400 | — | — |
| 2006-09-25 | $102.65 | $161.95 | 19,200 | — | — |
| 2006-09-22 | $101.16 | $159.60 | 21,300 | — | — |
| 2006-09-21 | $102.30 | $161.40 | 18,900 | — | — |
| 2006-09-20 | $103.31 | $163.00 | 26,400 | — | — |
| 2006-09-19 | $102.43 | $161.61 | 28,900 | — | — |
| 2006-09-18 | $103.01 | $162.52 | 19,900 | — | — |
| 2006-09-15 | $103.65 | $163.53 | 55,700 | — | — |
| 2006-09-14 | $105.00 | $165.66 | 12,800 | — | — |
| 2006-09-13 | $104.98 | $165.63 | 13,400 | — | — |
| 2006-09-12 | $104.05 | $164.16 | 15,200 | — | — |
| 2006-09-11 | $101.37 | $159.94 | 8,900 | — | — |
| 2006-09-08 | $100.89 | $159.18 | 7,200 | — | — |
| 2006-09-07 | $100.64 | $158.78 | 11,500 | — | — |
| 2006-09-06 | $102.12 | $161.12 | 10,000 | — | — |
| 2006-09-05 | $104.74 | $165.25 | 9,000 | — | — |
| 2006-09-01 | $103.45 | $163.22 | 5,300 | — | — |
| 2006-08-31 | $103.61 | $163.47 | 13,700 | — | — |
| 2006-08-30 | $103.64 | $163.52 | 17,000 | — | — |
| 2006-08-29 | $102.56 | $161.81 | 16,100 | — | — |
| 2006-08-28 | $100.90 | $159.19 | 4,300 | — | — |
| 2006-08-25 | $99.56 | $157.08 | 5,500 | — | — |
| 2006-08-24 | $99.26 | $156.61 | 6,500 | — | — |
| 2006-08-23 | $99.03 | $156.24 | 9,300 | — | — |
| 2006-08-22 | $100.67 | $158.83 | 6,100 | — | — |
| 2006-08-21 | $100.51 | $158.58 | 8,800 | — | — |
| 2006-08-18 | $102.69 | $162.02 | 7,900 | — | — |
| 2006-08-17 | $104.72 | $163.77 | 11,300 | — | — |
| 2006-08-16 | $102.96 | $161.02 | 8,500 | — | — |
| 2006-08-15 | $102.59 | $160.44 | 16,800 | — | — |
| 2006-08-14 | $100.60 | $157.33 | 12,600 | — | — |
| 2006-08-11 | $100.60 | $157.33 | 11,800 | — | — |
| 2006-08-10 | $101.13 | $158.15 | 21,000 | — | — |
| 2006-08-09 | $100.20 | $156.70 | 24,800 | — | — |
| 2006-08-08 | $99.84 | $156.14 | 16,200 | — | — |
| 2006-08-07 | $101.92 | $159.39 | 13,000 | — | — |
| 2006-08-04 | $101.73 | $159.09 | 22,800 | — | — |
| 2006-08-03 | $101.95 | $159.44 | 25,600 | — | — |
| 2006-08-02 | $101.30 | $158.42 | 12,700 | — | — |
| 2006-08-01 | $100.86 | $157.73 | 16,100 | — | — |
| 2006-07-31 | $101.59 | $158.87 | 21,000 | — | — |
| 2006-07-28 | $101.91 | $159.37 | 21,600 | — | — |
| 2006-07-27 | $101.00 | $157.95 | 15,100 | — | — |
| 2006-07-26 | $102.20 | $159.83 | 11,200 | — | — |
| 2006-07-25 | $102.54 | $160.36 | 17,700 | — | — |
| 2006-07-24 | $101.00 | $157.95 | 20,700 | — | — |
| 2006-07-21 | $97.75 | $152.87 | 22,000 | — | — |
| 2006-07-20 | $98.00 | $153.26 | 21,400 | — | — |
| 2006-07-19 | $100.69 | $157.47 | 36,400 | — | — |
| 2006-07-18 | $96.68 | $151.20 | 17,800 | — | — |
| 2006-07-17 | $94.07 | $147.11 | 11,000 | — | — |
| 2006-07-14 | $93.72 | $146.57 | 20,300 | — | — |
| 2006-07-13 | $93.74 | $146.60 | 27,300 | — | — |
| 2006-07-12 | $95.19 | $148.87 | 22,100 | — | — |
| 2006-07-11 | $98.61 | $154.21 | 23,000 | — | — |
| 2006-07-10 | $97.48 | $152.45 | 14,400 | — | — |
| 2006-07-07 | $96.30 | $150.60 | 12,800 | — | — |
| 2006-07-06 | $98.62 | $154.23 | 20,100 | — | — |
| 2006-07-05 | $98.15 | $153.49 | 15,500 | — | — |
| 2006-07-03 | $98.61 | $154.21 | 8,300 | — | — |
| 2006-06-30 | $98.81 | $154.53 | 58,900 | — | — |
| 2006-06-29 | $97.34 | $152.23 | 30,400 | — | — |
| 2006-06-28 | $96.34 | $150.66 | 32,000 | — | — |
| 2006-06-27 | $95.18 | $148.85 | 29,400 | — | — |
| 2006-06-26 | $95.10 | $148.72 | 21,500 | — | — |
| 2006-06-23 | $92.76 | $145.07 | 25,100 | — | — |
| 2006-06-22 | $94.32 | $147.50 | 29,800 | — | — |
| 2006-06-21 | $94.31 | $147.49 | 17,900 | — | — |
| 2006-06-20 | $92.36 | $144.44 | 20,200 | — | — |
| 2006-06-19 | $92.80 | $145.13 | 26,400 | — | — |
| 2006-06-16 | $95.55 | $149.43 | 155,100 | — | — |
| 2006-06-15 | $97.54 | $152.54 | 19,000 | — | — |
| 2006-06-14 | $94.90 | $148.41 | 23,900 | — | — |
| 2006-06-13 | $95.68 | $149.63 | 29,700 | — | — |
| 2006-06-12 | $95.50 | $149.35 | 31,100 | — | — |
| 2006-06-09 | $96.16 | $150.38 | 36,700 | — | — |
| 2006-06-08 | $96.96 | $151.63 | 50,700 | — | — |
| 2006-06-07 | $92.85 | $145.21 | 31,300 | — | — |
| 2006-06-06 | $93.95 | $146.93 | 30,400 | — | — |
| 2006-06-05 | $93.05 | $145.52 | 33,700 | — | — |
| 2006-06-02 | $96.55 | $150.99 | 14,200 | — | — |
| 2006-06-01 | $96.64 | $151.13 | 22,200 | — | — |
| 2006-05-31 | $94.95 | $148.49 | 24,100 | — | — |
| 2006-05-30 | $94.40 | $147.63 | 17,600 | — | — |
| 2006-05-26 | $96.34 | $150.66 | 10,800 | — | — |
| 2006-05-25 | $96.44 | $150.82 | 17,100 | — | — |
| 2006-05-24 | $95.83 | $149.87 | 21,300 | — | — |
| 2006-05-23 | $95.68 | $149.63 | 26,700 | — | — |
| 2006-05-22 | $96.10 | $150.29 | 16,000 | — | — |
| 2006-05-19 | $95.20 | $148.88 | 20,900 | — | — |
| 2006-05-18 | $96.39 | $149.30 | 30,000 | — | — |
| 2006-05-17 | $95.17 | $147.41 | 23,000 | — | — |
| 2006-05-16 | $97.01 | $150.26 | 11,300 | — | — |
| 2006-05-15 | $95.74 | $148.30 | 35,300 | — | — |
| 2006-05-12 | $94.50 | $146.38 | 40,100 | — | — |
| 2006-05-11 | $94.79 | $146.83 | 45,900 | — | — |
| 2006-05-10 | $99.78 | $154.55 | 12,600 | — | — |
| 2006-05-09 | $102.01 | $158.01 | 10,400 | — | — |
| 2006-05-08 | $101.30 | $156.91 | 4,700 | — | — |
| 2006-05-05 | $101.24 | $156.82 | 13,400 | — | — |
| 2006-05-04 | $100.00 | $154.89 | 8,700 | — | — |
| 2006-05-03 | $99.38 | $153.93 | 11,300 | — | — |
| 2006-05-02 | $100.36 | $155.45 | 18,200 | — | — |
| 2006-05-01 | $99.46 | $154.06 | 14,500 | — | — |
| 2006-04-28 | $100.30 | $155.36 | 15,500 | — | — |
| 2006-04-27 | $100.31 | $155.38 | 12,800 | — | — |
| 2006-04-26 | $100.68 | $155.95 | 12,900 | — | — |
| 2006-04-25 | $100.28 | $155.33 | 16,700 | — | — |
| 2006-04-24 | $101.43 | $157.11 | 15,400 | — | — |
| 2006-04-21 | $101.28 | $156.88 | 18,100 | — | — |
| 2006-04-20 | $102.45 | $158.69 | 6,700 | — | — |
| 2006-04-19 | $104.71 | $162.19 | 15,300 | — | — |
| 2006-04-18 | $103.32 | $160.04 | 24,100 | — | — |
| 2006-04-17 | $99.91 | $154.76 | 24,700 | — | — |
| 2006-04-13 | $103.76 | $160.72 | 6,200 | — | — |
| 2006-04-12 | $102.92 | $159.42 | 8,600 | — | — |
| 2006-04-11 | $101.96 | $157.93 | 17,800 | — | — |
| 2006-04-10 | $103.69 | $160.61 | 13,100 | — | — |
| 2006-04-07 | $102.84 | $159.29 | 20,800 | — | — |
| 2006-04-06 | $105.42 | $163.29 | 13,300 | — | — |
| 2006-04-05 | $104.60 | $162.02 | 14,000 | — | — |
| 2006-04-04 | $104.80 | $162.33 | 8,700 | — | — |
| 2006-04-03 | $104.90 | $162.48 | 14,500 | — | — |
| 2006-03-31 | $106.50 | $164.96 | 11,500 | — | — |
| 2006-03-30 | $105.87 | $163.99 | 4,100 | — | — |
| 2006-03-29 | $105.85 | $163.96 | 14,800 | — | — |
| 2006-03-28 | $105.10 | $162.79 | 13,500 | — | — |
| 2006-03-27 | $106.28 | $164.62 | 7,400 | — | — |
| 2006-03-24 | $105.70 | $163.72 | 6,000 | — | — |
| 2006-03-23 | $105.00 | $162.64 | 11,100 | — | — |
| 2006-03-22 | $105.78 | $163.85 | 13,200 | — | — |
| 2006-03-21 | $103.50 | $160.32 | 19,000 | — | — |
| 2006-03-20 | $105.24 | $163.01 | 13,800 | — | — |
| 2006-03-17 | $105.22 | $162.98 | 83,800 | — | — |
| 2006-03-16 | $107.00 | $165.74 | 8,300 | — | — |
| 2006-03-15 | $106.92 | $165.61 | 11,700 | — | — |
| 2006-03-14 | $106.95 | $165.66 | 15,400 | — | — |
| 2006-03-13 | $104.61 | $162.04 | 24,400 | — | — |
| 2006-03-10 | $105.32 | $163.14 | 11,800 | — | — |
| 2006-03-09 | $104.30 | $161.56 | 12,800 | — | — |
| 2006-03-08 | $104.72 | $162.21 | 16,300 | — | — |
| 2006-03-07 | $103.00 | $159.54 | 29,800 | — | — |
| 2006-03-06 | $103.21 | $159.87 | 39,700 | — | — |
| 2006-03-03 | $106.41 | $164.82 | 13,700 | — | — |
| 2006-03-02 | $107.19 | $166.03 | 14,800 | — | — |
| 2006-03-01 | $107.31 | $166.22 | 11,400 | — | — |
| 2006-02-28 | $104.90 | $162.48 | 16,000 | — | — |
| 2006-02-27 | $107.61 | $166.68 | 15,100 | — | — |
| 2006-02-24 | $105.04 | $162.70 | 14,800 | — | — |
| 2006-02-23 | $104.45 | $161.79 | 10,800 | — | — |
| 2006-02-22 | $105.56 | $163.51 | 16,800 | — | — |
| 2006-02-21 | $103.35 | $160.08 | 13,300 | — | — |
| 2006-02-17 | $106.80 | $165.43 | 14,500 | — | — |
| 2006-02-16 | $108.67 | $166.90 | 11,500 | — | — |
| 2006-02-15 | $108.52 | $166.67 | 16,100 | — | — |
| 2006-02-14 | $105.89 | $162.63 | 10,700 | — | — |
| 2006-02-13 | $104.20 | $160.03 | 7,500 | — | — |
| 2006-02-10 | $105.33 | $161.77 | 15,200 | — | — |
| 2006-02-09 | $105.01 | $161.28 | 14,200 | — | — |
| 2006-02-08 | $105.80 | $162.49 | 14,400 | — | — |
| 2006-02-07 | $106.03 | $162.84 | 20,800 | — | — |
| 2006-02-06 | $107.44 | $165.01 | 21,400 | — | — |
| 2006-02-03 | $107.49 | $165.09 | 11,100 | — | — |
| 2006-02-02 | $108.16 | $166.12 | 35,200 | — | — |
| 2006-02-01 | $113.95 | $175.01 | 52,300 | — | — |
| 2006-01-31 | $117.21 | $180.02 | 86,200 | — | — |
| 2006-01-30 | $108.81 | $167.11 | 12,600 | — | — |
| 2006-01-27 | $110.45 | $169.63 | 14,600 | — | — |
| 2006-01-26 | $109.80 | $168.63 | 13,500 | — | — |
| 2006-01-25 | $108.72 | $166.98 | 27,100 | — | — |
| 2006-01-24 | $108.36 | $166.42 | 18,100 | — | — |
| 2006-01-23 | $106.01 | $162.81 | 8,800 | — | — |
| 2006-01-20 | $105.10 | $161.42 | 12,600 | — | — |
| 2006-01-19 | $106.39 | $163.40 | 8,700 | — | — |
| 2006-01-18 | $105.01 | $161.28 | 14,200 | — | — |
| 2006-01-17 | $105.05 | $161.34 | 13,300 | — | — |
| 2006-01-13 | $106.54 | $163.63 | 7,500 | — | — |
| 2006-01-12 | $105.04 | $161.32 | 13,400 | — | — |
| 2006-01-11 | $105.61 | $162.20 | 24,400 | — | — |
| 2006-01-10 | $106.90 | $164.18 | 16,600 | — | — |
| 2006-01-09 | $107.03 | $164.38 | 7,900 | — | — |
| 2006-01-06 | $106.46 | $163.51 | 7,500 | — | — |
| 2006-01-05 | $104.85 | $161.03 | 14,800 | — | — |
| 2006-01-04 | $105.69 | $162.32 | 18,200 | — | — |
| 2006-01-03 | $105.11 | $161.43 | 25,400 | — | — |