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
- 1980-11-18 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 | $97.50 | $313.14 | 442,000 | — | — |
| 2006-12-28 | $97.50 | $313.14 | 432,300 | — | — |
| 2006-12-27 | $96.88 | $311.15 | 1,135,600 | — | — |
| 2006-12-26 | $94.84 | $304.60 | 301,600 | — | — |
| 2006-12-22 | $94.13 | $302.32 | 610,100 | — | — |
| 2006-12-21 | $95.50 | $306.72 | 424,900 | — | — |
| 2006-12-20 | $96.36 | $309.48 | 456,700 | — | — |
| 2006-12-19 | $95.40 | $306.40 | 946,600 | — | — |
| 2006-12-18 | $96.10 | $308.65 | 750,800 | — | — |
| 2006-12-15 | $96.16 | $308.84 | 895,400 | — | — |
| 2006-12-14 | $97.11 | $311.89 | 596,400 | — | — |
| 2006-12-13 | $96.05 | $308.49 | 569,200 | — | — |
| 2006-12-12 | $96.61 | $308.68 | 774,700 | — | — |
| 2006-12-11 | $95.90 | $306.41 | 442,800 | — | — |
| 2006-12-08 | $95.18 | $304.11 | 292,900 | — | — |
| 2006-12-07 | $94.86 | $303.09 | 519,000 | — | — |
| 2006-12-06 | $95.43 | $304.91 | 565,300 | — | — |
| 2006-12-05 | $96.40 | $308.01 | 872,600 | — | — |
| 2006-12-04 | $97.73 | $312.26 | 521,300 | — | — |
| 2006-12-01 | $95.42 | $304.88 | 542,700 | — | — |
| 2006-11-30 | $96.28 | $307.63 | 549,400 | — | — |
| 2006-11-29 | $95.48 | $305.07 | 576,300 | — | — |
| 2006-11-28 | $94.59 | $302.23 | 737,500 | — | — |
| 2006-11-27 | $94.56 | $302.13 | 902,300 | — | — |
| 2006-11-24 | $96.18 | $307.31 | 146,000 | — | — |
| 2006-11-22 | $95.50 | $305.13 | 434,100 | — | — |
| 2006-11-21 | $95.07 | $303.76 | 746,600 | — | — |
| 2006-11-20 | $93.90 | $300.02 | 1,395,700 | — | — |
| 2006-11-17 | $89.15 | $284.84 | 529,100 | — | — |
| 2006-11-16 | $88.90 | $284.05 | 749,500 | — | — |
| 2006-11-15 | $88.46 | $282.64 | 676,600 | — | — |
| 2006-11-14 | $88.14 | $281.62 | 749,900 | — | — |
| 2006-11-13 | $87.30 | $278.93 | 362,800 | — | — |
| 2006-11-10 | $86.99 | $277.94 | 281,600 | — | — |
| 2006-11-09 | $86.47 | $276.28 | 454,300 | — | — |
| 2006-11-08 | $87.01 | $278.01 | 653,100 | — | — |
| 2006-11-07 | $87.00 | $277.97 | 592,400 | — | — |
| 2006-11-06 | $87.79 | $280.50 | 546,700 | — | — |
| 2006-11-03 | $86.31 | $275.77 | 949,900 | — | — |
| 2006-11-02 | $86.94 | $277.78 | 665,500 | — | — |
| 2006-11-01 | $89.25 | $285.16 | 460,600 | — | — |
| 2006-10-31 | $89.71 | $286.63 | 472,000 | — | — |
| 2006-10-30 | $89.24 | $285.13 | 463,200 | — | — |
| 2006-10-27 | $88.36 | $282.32 | 614,500 | — | — |
| 2006-10-26 | $89.59 | $286.25 | 315,100 | — | — |
| 2006-10-25 | $88.89 | $284.01 | 392,800 | — | — |
| 2006-10-24 | $88.67 | $283.31 | 397,700 | — | — |
| 2006-10-23 | $89.00 | $284.36 | 402,300 | — | — |
| 2006-10-20 | $88.25 | $281.97 | 416,000 | — | — |
| 2006-10-19 | $88.78 | $283.66 | 379,800 | — | — |
| 2006-10-18 | $89.48 | $285.90 | 518,100 | — | — |
| 2006-10-17 | $88.62 | $283.15 | 657,600 | — | — |
| 2006-10-16 | $89.55 | $286.12 | 449,500 | — | — |
| 2006-10-13 | $88.90 | $284.05 | 850,000 | — | — |
| 2006-10-12 | $89.49 | $285.93 | 513,100 | — | — |
| 2006-10-11 | $89.32 | $285.39 | 914,100 | — | — |
| 2006-10-10 | $88.50 | $282.77 | 730,700 | — | — |
| 2006-10-09 | $88.83 | $283.82 | 513,100 | — | — |
| 2006-10-06 | $88.23 | $281.90 | 453,700 | — | — |
| 2006-10-05 | $89.50 | $285.96 | 680,600 | — | — |
| 2006-10-04 | $89.05 | $284.52 | 690,000 | — | — |
| 2006-10-03 | $86.68 | $276.95 | 632,200 | — | — |
| 2006-10-02 | $85.74 | $273.95 | 340,900 | — | — |
| 2006-09-29 | $85.99 | $274.75 | 655,800 | — | — |
| 2006-09-28 | $85.95 | $274.62 | 446,300 | — | — |
| 2006-09-27 | $86.25 | $275.58 | 719,600 | — | — |
| 2006-09-26 | $85.69 | $273.79 | 629,000 | — | — |
| 2006-09-25 | $86.36 | $275.93 | 949,800 | — | — |
| 2006-09-22 | $86.80 | $277.34 | 879,700 | — | — |
| 2006-09-21 | $86.48 | $276.31 | 601,000 | — | — |
| 2006-09-20 | $87.32 | $279.00 | 1,186,700 | — | — |
| 2006-09-19 | $89.04 | $284.49 | 567,600 | — | — |
| 2006-09-18 | $87.55 | $279.73 | 681,100 | — | — |
| 2006-09-15 | $88.88 | $283.98 | 2,013,400 | — | — |
| 2006-09-14 | $88.11 | $281.52 | 605,300 | — | — |
| 2006-09-13 | $88.03 | $281.27 | 532,900 | — | — |
| 2006-09-12 | $87.63 | $278.39 | 750,800 | — | — |
| 2006-09-11 | $86.75 | $275.59 | 585,300 | — | — |
| 2006-09-08 | $86.74 | $275.56 | 728,400 | — | — |
| 2006-09-07 | $85.72 | $272.32 | 890,700 | — | — |
| 2006-09-06 | $86.60 | $275.12 | 1,407,100 | — | — |
| 2006-09-05 | $87.06 | $276.58 | 826,900 | — | — |
| 2006-09-01 | $86.68 | $275.37 | 639,000 | — | — |
| 2006-08-31 | $86.65 | $275.28 | 726,900 | — | — |
| 2006-08-30 | $86.85 | $275.91 | 810,400 | — | — |
| 2006-08-29 | $85.93 | $272.99 | 534,700 | — | — |
| 2006-08-28 | $85.63 | $272.04 | 1,088,500 | — | — |
| 2006-08-25 | $85.17 | $270.57 | 489,700 | — | — |
| 2006-08-24 | $85.43 | $271.40 | 1,111,700 | — | — |
| 2006-08-23 | $85.30 | $270.99 | 1,476,100 | — | — |
| 2006-08-22 | $85.50 | $271.62 | 5,049,100 | — | — |
| 2006-08-21 | $88.10 | $279.88 | 853,400 | — | — |
| 2006-08-18 | $86.10 | $273.53 | 725,600 | — | — |
| 2006-08-17 | $86.10 | $273.53 | 536,400 | — | — |
| 2006-08-16 | $85.91 | $272.93 | 800,200 | — | — |
| 2006-08-15 | $84.78 | $269.34 | 645,500 | — | — |
| 2006-08-14 | $83.41 | $264.98 | 503,500 | — | — |
| 2006-08-11 | $82.21 | $261.17 | 411,800 | — | — |
| 2006-08-10 | $82.94 | $263.49 | 353,400 | — | — |
| 2006-08-09 | $82.35 | $261.62 | 416,100 | — | — |
| 2006-08-08 | $82.44 | $261.90 | 586,400 | — | — |
| 2006-08-07 | $84.00 | $266.86 | 583,600 | — | — |
| 2006-08-04 | $85.73 | $272.35 | 827,800 | — | — |
| 2006-08-03 | $83.40 | $264.95 | 1,331,000 | — | — |
| 2006-08-02 | $80.60 | $256.06 | 692,100 | — | — |
| 2006-08-01 | $80.09 | $254.44 | 727,800 | — | — |
| 2006-07-31 | $80.29 | $255.07 | 674,800 | — | — |
| 2006-07-28 | $79.89 | $253.80 | 519,500 | — | — |
| 2006-07-27 | $78.72 | $250.08 | 463,000 | — | — |
| 2006-07-26 | $78.12 | $248.18 | 453,900 | — | — |
| 2006-07-25 | $77.54 | $246.34 | 372,000 | — | — |
| 2006-07-24 | $77.25 | $245.41 | 373,500 | — | — |
| 2006-07-21 | $75.60 | $240.17 | 664,200 | — | — |
| 2006-07-20 | $77.11 | $244.97 | 609,400 | — | — |
| 2006-07-19 | $77.49 | $246.18 | 985,900 | — | — |
| 2006-07-18 | $76.54 | $243.16 | 1,179,300 | — | — |
| 2006-07-17 | $76.74 | $243.79 | 614,000 | — | — |
| 2006-07-14 | $77.45 | $246.05 | 368,400 | — | — |
| 2006-07-13 | $78.57 | $249.61 | 832,700 | — | — |
| 2006-07-12 | $79.93 | $253.93 | 672,100 | — | — |
| 2006-07-11 | $79.10 | $251.29 | 532,300 | — | — |
| 2006-07-10 | $78.99 | $250.94 | 333,000 | — | — |
| 2006-07-07 | $78.22 | $248.50 | 500,100 | — | — |
| 2006-07-06 | $78.42 | $249.13 | 705,400 | — | — |
| 2006-07-05 | $77.87 | $247.38 | 605,100 | — | — |
| 2006-07-03 | $77.33 | $245.67 | 216,400 | — | — |
| 2006-06-30 | $75.90 | $241.13 | 581,900 | — | — |
| 2006-06-29 | $75.21 | $238.93 | 526,200 | — | — |
| 2006-06-28 | $73.02 | $231.98 | 493,900 | — | — |
| 2006-06-27 | $72.70 | $230.96 | 380,500 | — | — |
| 2006-06-26 | $73.24 | $232.67 | 525,800 | — | — |
| 2006-06-23 | $72.20 | $229.37 | 546,800 | — | — |
| 2006-06-22 | $72.48 | $230.26 | 522,600 | — | — |
| 2006-06-21 | $73.27 | $232.77 | 522,500 | — | — |
| 2006-06-20 | $72.58 | $230.58 | 773,200 | — | — |
| 2006-06-19 | $73.58 | $233.75 | 1,666,900 | — | — |
| 2006-06-16 | $73.46 | $233.37 | 532,300 | — | — |
| 2006-06-15 | $73.50 | $233.50 | 522,300 | — | — |
| 2006-06-14 | $72.15 | $229.21 | 719,200 | — | — |
| 2006-06-13 | $72.00 | $228.74 | 949,400 | — | — |
| 2006-06-12 | $72.13 | $229.15 | 844,000 | — | — |
| 2006-06-09 | $73.45 | $233.34 | 344,100 | — | — |
| 2006-06-08 | $72.78 | $231.21 | 757,800 | — | — |
| 2006-06-07 | $73.08 | $232.17 | 700,600 | — | — |
| 2006-06-06 | $72.90 | $231.59 | 826,700 | — | — |
| 2006-06-05 | $73.68 | $234.07 | 791,900 | — | — |
| 2006-06-02 | $74.45 | $236.52 | 513,000 | — | — |
| 2006-06-01 | $73.66 | $234.01 | 499,500 | — | — |
| 2006-05-31 | $71.68 | $227.72 | 768,500 | — | — |
| 2006-05-30 | $72.63 | $229.15 | 1,438,200 | — | — |
| 2006-05-26 | $73.66 | $232.40 | 574,200 | — | — |
| 2006-05-25 | $73.10 | $230.63 | 1,126,200 | — | — |
| 2006-05-24 | $72.15 | $227.63 | 723,500 | — | — |
| 2006-05-23 | $71.62 | $225.96 | 424,100 | — | — |
| 2006-05-22 | $72.29 | $228.08 | 1,232,500 | — | — |
| 2006-05-19 | $72.63 | $229.15 | 1,300,300 | — | — |
| 2006-05-18 | $71.95 | $227.00 | 868,000 | — | — |
| 2006-05-17 | $72.14 | $227.60 | 517,600 | — | — |
| 2006-05-16 | $73.62 | $232.27 | 645,700 | — | — |
| 2006-05-15 | $74.60 | $235.36 | 820,400 | — | — |
| 2006-05-12 | $73.85 | $233.00 | 857,500 | — | — |
| 2006-05-11 | $75.48 | $238.14 | 426,300 | — | — |
| 2006-05-10 | $78.20 | $246.72 | 432,900 | — | — |
| 2006-05-09 | $77.73 | $245.24 | 424,400 | — | — |
| 2006-05-08 | $78.33 | $247.13 | 525,600 | — | — |
| 2006-05-05 | $77.33 | $243.98 | 899,700 | — | — |
| 2006-05-04 | $77.59 | $244.80 | 440,800 | — | — |
| 2006-05-03 | $75.96 | $239.65 | 514,400 | — | — |
| 2006-05-02 | $74.58 | $235.30 | 541,500 | — | — |
| 2006-05-01 | $75.72 | $238.90 | 378,300 | — | — |
| 2006-04-28 | $76.88 | $242.56 | 342,500 | — | — |
| 2006-04-27 | $77.20 | $243.57 | 507,300 | — | — |
| 2006-04-26 | $76.93 | $242.71 | 491,700 | — | — |
| 2006-04-25 | $77.27 | $243.79 | 1,108,800 | — | — |
| 2006-04-24 | $77.11 | $243.28 | 371,400 | — | — |
| 2006-04-21 | $77.64 | $244.95 | 369,400 | — | — |
| 2006-04-20 | $77.55 | $244.67 | 446,600 | — | — |
| 2006-04-19 | $77.40 | $244.20 | 561,900 | — | — |
| 2006-04-18 | $76.53 | $241.45 | 730,500 | — | — |
| 2006-04-17 | $73.96 | $233.34 | 495,300 | — | — |
| 2006-04-13 | $74.63 | $235.46 | 463,000 | — | — |
| 2006-04-12 | $75.89 | $239.43 | 592,000 | — | — |
| 2006-04-11 | $75.69 | $238.80 | 725,400 | — | — |
| 2006-04-10 | $75.00 | $236.63 | 630,900 | — | — |
| 2006-04-07 | $75.80 | $239.15 | 706,200 | — | — |
| 2006-04-06 | $77.55 | $244.67 | 578,700 | — | — |
| 2006-04-05 | $78.41 | $247.38 | 541,000 | — | — |
| 2006-04-04 | $78.05 | $246.25 | 959,500 | — | — |
| 2006-04-03 | $78.91 | $248.96 | 901,800 | — | — |
| 2006-03-31 | $81.23 | $256.28 | 906,000 | — | — |
| 2006-03-30 | $81.26 | $256.38 | 907,300 | — | — |
| 2006-03-29 | $82.29 | $259.63 | 643,300 | — | — |
| 2006-03-28 | $80.42 | $253.73 | 1,041,600 | — | — |
| 2006-03-27 | $79.10 | $249.56 | 848,900 | — | — |
| 2006-03-24 | $80.94 | $255.37 | 539,600 | — | — |
| 2006-03-23 | $81.90 | $258.40 | 602,100 | — | — |
| 2006-03-22 | $81.90 | $258.40 | 625,700 | — | — |
| 2006-03-21 | $81.53 | $257.23 | 837,800 | — | — |
| 2006-03-20 | $81.61 | $257.48 | 1,007,000 | — | — |
| 2006-03-17 | $82.45 | $260.13 | 1,322,600 | — | — |
| 2006-03-16 | $82.90 | $261.55 | 1,395,200 | — | — |
| 2006-03-15 | $83.47 | $263.35 | 829,800 | — | — |
| 2006-03-14 | $82.06 | $258.90 | 795,500 | — | — |
| 2006-03-13 | $82.00 | $258.71 | 832,200 | — | — |
| 2006-03-10 | $82.98 | $260.23 | 1,166,900 | — | — |
| 2006-03-09 | $82.54 | $258.85 | 1,565,100 | — | — |
| 2006-03-08 | $80.57 | $252.67 | 1,704,300 | — | — |
| 2006-03-07 | $77.17 | $242.00 | 3,283,100 | — | — |
| 2006-03-06 | $79.46 | $249.19 | 687,000 | — | — |
| 2006-03-03 | $78.36 | $245.74 | 468,500 | — | — |
| 2006-03-02 | $78.27 | $245.45 | 397,800 | — | — |
| 2006-03-01 | $78.24 | $245.36 | 396,400 | — | — |
| 2006-02-28 | $78.02 | $244.67 | 381,000 | — | — |
| 2006-02-27 | $77.89 | $244.26 | 393,200 | — | — |
| 2006-02-24 | $77.41 | $242.76 | 430,200 | — | — |
| 2006-02-23 | $77.78 | $243.92 | 387,500 | — | — |
| 2006-02-22 | $77.45 | $242.88 | 518,000 | — | — |
| 2006-02-21 | $76.29 | $239.25 | 453,000 | — | — |
| 2006-02-17 | $76.75 | $240.69 | 620,500 | — | — |
| 2006-02-16 | $76.02 | $238.40 | 421,400 | — | — |
| 2006-02-15 | $75.53 | $236.86 | 672,800 | — | — |
| 2006-02-14 | $75.00 | $235.20 | 289,700 | — | — |
| 2006-02-13 | $74.48 | $233.57 | 317,500 | — | — |
| 2006-02-10 | $74.21 | $232.72 | 658,600 | — | — |
| 2006-02-09 | $73.92 | $231.81 | 622,300 | — | — |
| 2006-02-08 | $73.25 | $229.71 | 648,900 | — | — |
| 2006-02-07 | $72.90 | $228.61 | 680,200 | — | — |
| 2006-02-06 | $72.63 | $227.77 | 592,300 | — | — |
| 2006-02-03 | $71.10 | $222.97 | 528,200 | — | — |
| 2006-02-02 | $72.23 | $226.51 | 473,000 | — | — |
| 2006-02-01 | $72.72 | $228.05 | 512,300 | — | — |
| 2006-01-31 | $72.57 | $227.58 | 598,900 | — | — |
| 2006-01-30 | $72.02 | $225.85 | 190,300 | — | — |
| 2006-01-27 | $72.65 | $227.83 | 463,600 | — | — |
| 2006-01-26 | $71.50 | $224.22 | 554,300 | — | — |
| 2006-01-25 | $71.51 | $224.26 | 395,300 | — | — |
| 2006-01-24 | $71.33 | $223.69 | 269,100 | — | — |
| 2006-01-23 | $70.92 | $222.40 | 212,300 | — | — |
| 2006-01-20 | $70.29 | $220.43 | 386,700 | — | — |
| 2006-01-19 | $71.65 | $224.69 | 332,700 | — | — |
| 2006-01-18 | $70.69 | $221.68 | 636,200 | — | — |
| 2006-01-17 | $71.45 | $224.07 | 325,100 | — | — |
| 2006-01-13 | $71.65 | $224.69 | 344,600 | — | — |
| 2006-01-12 | $73.16 | $229.43 | 342,100 | — | — |
| 2006-01-11 | $73.50 | $230.50 | 486,800 | — | — |
| 2006-01-10 | $73.34 | $229.99 | 444,700 | — | — |
| 2006-01-09 | $72.78 | $228.24 | 357,900 | — | — |
| 2006-01-06 | $71.94 | $225.60 | 445,500 | — | — |
| 2006-01-05 | $71.45 | $224.07 | 608,500 | — | — |
| 2006-01-04 | $70.23 | $220.24 | 285,800 | — | — |
| 2006-01-03 | $69.96 | $219.39 | 495,100 | — | — |