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
- 1973-02-21 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 | $91.30 | $313.35 | 150 | — | — |
| 2006-12-28 | $90.40 | $310.26 | 70 | — | — |
| 2006-12-27 | $90.90 | $311.98 | 0 | — | — |
| 2006-12-26 | $90.90 | $311.98 | 10 | — | — |
| 2006-12-22 | $89.60 | $307.52 | 0 | — | — |
| 2006-12-21 | $89.60 | $307.52 | 0 | — | — |
| 2006-12-20 | $89.60 | $307.52 | 60 | — | — |
| 2006-12-19 | $91.00 | $312.32 | 130 | — | — |
| 2006-12-18 | $90.10 | $309.23 | 10 | — | — |
| 2006-12-15 | $90.90 | $311.98 | 570 | — | — |
| 2006-12-14 | $90.30 | $309.92 | 0 | — | — |
| 2006-12-13 | $90.30 | $309.92 | 0 | — | — |
| 2006-12-12 | $90.30 | $309.92 | 20 | — | — |
| 2006-12-11 | $88.90 | $305.11 | 200 | — | — |
| 2006-12-08 | $88.90 | $305.11 | 130 | — | — |
| 2006-12-07 | $89.00 | $305.46 | 40 | — | — |
| 2006-12-06 | $90.50 | $310.61 | 0 | — | — |
| 2006-12-05 | $90.50 | $306.14 | 80 | — | — |
| 2006-12-04 | $90.90 | $307.50 | 110 | — | — |
| 2006-12-01 | $90.00 | $304.45 | 20 | — | — |
| 2006-11-30 | $90.00 | $304.45 | 0 | — | — |
| 2006-11-29 | $90.00 | $304.45 | 10 | — | — |
| 2006-11-28 | $90.00 | $304.45 | 80 | — | — |
| 2006-11-27 | $90.50 | $306.14 | 0 | — | — |
| 2006-11-24 | $90.50 | $306.14 | 0 | — | — |
| 2006-11-22 | $90.50 | $306.14 | 0 | — | — |
| 2006-11-21 | $90.50 | $306.14 | 40 | — | — |
| 2006-11-20 | $89.70 | $303.44 | 30 | — | — |
| 2006-11-17 | $89.30 | $302.08 | 90 | — | — |
| 2006-11-16 | $89.40 | $302.42 | 140 | — | — |
| 2006-11-15 | $89.20 | $301.75 | 60 | — | — |
| 2006-11-14 | $90.40 | $305.81 | 50 | — | — |
| 2006-11-13 | $89.10 | $301.41 | 20 | — | — |
| 2006-11-10 | $89.00 | $301.07 | 80 | — | — |
| 2006-11-09 | $90.50 | $306.14 | 160 | — | — |
| 2006-11-08 | $90.80 | $307.16 | 140 | — | — |
| 2006-11-07 | $90.80 | $307.16 | 20 | — | — |
| 2006-11-06 | $90.50 | $306.14 | 0 | — | — |
| 2006-11-03 | $90.50 | $306.14 | 110 | — | — |
| 2006-11-02 | $90.00 | $304.45 | 40 | — | — |
| 2006-11-01 | $90.00 | $304.45 | 910 | — | — |
| 2006-10-31 | $87.80 | $297.01 | 10 | — | — |
| 2006-10-30 | $88.50 | $299.38 | 80 | — | — |
| 2006-10-27 | $88.60 | $299.72 | 80 | — | — |
| 2006-10-26 | $88.90 | $300.73 | 180 | — | — |
| 2006-10-25 | $88.10 | $298.03 | 150 | — | — |
| 2006-10-24 | $88.00 | $297.69 | 20 | — | — |
| 2006-10-23 | $88.00 | $297.69 | 460 | — | — |
| 2006-10-20 | $89.50 | $302.76 | 30 | — | — |
| 2006-10-19 | $89.70 | $303.44 | 0 | — | — |
| 2006-10-18 | $89.70 | $303.44 | 210 | — | — |
| 2006-10-17 | $89.50 | $302.76 | 0 | — | — |
| 2006-10-16 | $89.50 | $302.76 | 280 | — | — |
| 2006-10-13 | $88.10 | $298.03 | 30 | — | — |
| 2006-10-12 | $88.00 | $297.69 | 190 | — | — |
| 2006-10-11 | $87.00 | $294.30 | 110 | — | — |
| 2006-10-10 | $86.40 | $292.27 | 140 | — | — |
| 2006-10-09 | $86.40 | $292.27 | 400 | — | — |
| 2006-10-06 | $87.20 | $294.98 | 20 | — | — |
| 2006-10-05 | $87.60 | $296.33 | 0 | — | — |
| 2006-10-04 | $87.60 | $296.33 | 20 | — | — |
| 2006-10-03 | $88.50 | $299.38 | 30 | — | — |
| 2006-10-02 | $88.60 | $299.72 | 30 | — | — |
| 2006-09-29 | $87.70 | $296.67 | 120 | — | — |
| 2006-09-28 | $88.00 | $297.69 | 30 | — | — |
| 2006-09-27 | $88.60 | $299.72 | 0 | — | — |
| 2006-09-26 | $88.60 | $299.72 | 150 | — | — |
| 2006-09-25 | $88.50 | $299.38 | 40 | — | — |
| 2006-09-22 | $86.80 | $293.63 | 60 | — | — |
| 2006-09-21 | $87.20 | $294.98 | 40 | — | — |
| 2006-09-20 | $88.60 | $299.72 | 0 | — | — |
| 2006-09-19 | $88.60 | $299.72 | 10 | — | — |
| 2006-09-18 | $88.10 | $298.03 | 40 | — | — |
| 2006-09-15 | $87.30 | $295.32 | 30 | — | — |
| 2006-09-14 | $88.30 | $298.70 | 0 | — | — |
| 2006-09-13 | $88.30 | $298.70 | 350 | — | — |
| 2006-09-12 | $87.50 | $296.00 | 90 | — | — |
| 2006-09-11 | $87.60 | $296.33 | 120 | — | — |
| 2006-09-08 | $88.50 | $299.38 | 20 | — | — |
| 2006-09-07 | $87.50 | $296.00 | 120 | — | — |
| 2006-09-06 | $88.00 | $297.69 | 110 | — | — |
| 2006-09-05 | $88.60 | $295.32 | 60 | — | — |
| 2006-09-01 | $89.00 | $296.65 | 90 | — | — |
| 2006-08-31 | $89.00 | $296.65 | 50 | — | — |
| 2006-08-30 | $88.50 | $294.99 | 290 | — | — |
| 2006-08-29 | $89.00 | $296.65 | 300 | — | — |
| 2006-08-28 | $89.00 | $296.65 | 350 | — | — |
| 2006-08-25 | $89.70 | $298.99 | 230 | — | — |
| 2006-08-24 | $92.50 | $308.32 | 80 | — | — |
| 2006-08-23 | $91.90 | $306.32 | 50 | — | — |
| 2006-08-22 | $93.00 | $309.98 | 20 | — | — |
| 2006-08-21 | $93.00 | $309.98 | 200 | — | — |
| 2006-08-18 | $93.00 | $309.98 | 20 | — | — |
| 2006-08-17 | $92.80 | $309.32 | 320 | — | — |
| 2006-08-16 | $91.50 | $304.99 | 0 | — | — |
| 2006-08-15 | $91.50 | $304.99 | 100 | — | — |
| 2006-08-14 | $90.50 | $301.65 | 20 | — | — |
| 2006-08-11 | $90.50 | $301.65 | 0 | — | — |
| 2006-08-10 | $90.50 | $301.65 | 330 | — | — |
| 2006-08-09 | $90.50 | $301.65 | 160 | — | — |
| 2006-08-08 | $90.00 | $299.99 | 0 | — | — |
| 2006-08-07 | $90.00 | $299.99 | 100 | — | — |
| 2006-08-04 | $90.00 | $299.99 | 40 | — | — |
| 2006-08-03 | $89.00 | $296.65 | 40 | — | — |
| 2006-08-02 | $88.50 | $294.99 | 0 | — | — |
| 2006-08-01 | $88.50 | $294.99 | 240 | — | — |
| 2006-07-31 | $87.50 | $291.65 | 150 | — | — |
| 2006-07-28 | $87.70 | $292.32 | 150 | — | — |
| 2006-07-27 | $88.40 | $294.65 | 30 | — | — |
| 2006-07-26 | $88.00 | $293.32 | 20 | — | — |
| 2006-07-25 | $88.30 | $294.32 | 40 | — | — |
| 2006-07-24 | $87.60 | $291.99 | 80 | — | — |
| 2006-07-21 | $88.50 | $294.99 | 50 | — | — |
| 2006-07-20 | $89.00 | $296.65 | 30 | — | — |
| 2006-07-19 | $88.80 | $295.99 | 100 | — | — |
| 2006-07-18 | $89.00 | $296.65 | 60 | — | — |
| 2006-07-17 | $88.80 | $295.99 | 50 | — | — |
| 2006-07-14 | $88.10 | $293.65 | 100 | — | — |
| 2006-07-13 | $88.00 | $293.32 | 360 | — | — |
| 2006-07-12 | $89.90 | $299.65 | 30 | — | — |
| 2006-07-11 | $89.90 | $299.65 | 120 | — | — |
| 2006-07-10 | $88.50 | $294.99 | 0 | — | — |
| 2006-07-07 | $88.50 | $294.99 | 140 | — | — |
| 2006-07-06 | $89.60 | $298.65 | 540 | — | — |
| 2006-07-05 | $88.00 | $293.32 | 100 | — | — |
| 2006-07-03 | $87.20 | $290.65 | 80 | — | — |
| 2006-06-30 | $87.40 | $291.32 | 120 | — | — |
| 2006-06-29 | $85.40 | $284.65 | 10 | — | — |
| 2006-06-28 | $85.40 | $284.65 | 80 | — | — |
| 2006-06-27 | $85.50 | $284.99 | 100 | — | — |
| 2006-06-26 | $85.90 | $286.32 | 650 | — | — |
| 2006-06-23 | $88.40 | $294.65 | 70 | — | — |
| 2006-06-22 | $88.60 | $295.32 | 0 | — | — |
| 2006-06-21 | $88.60 | $295.32 | 160 | — | — |
| 2006-06-20 | $87.50 | $291.65 | 510 | — | — |
| 2006-06-19 | $88.00 | $293.32 | 0 | — | — |
| 2006-06-16 | $88.00 | $293.32 | 200 | — | — |
| 2006-06-15 | $88.30 | $294.32 | 520 | — | — |
| 2006-06-14 | $89.00 | $296.65 | 100 | — | — |
| 2006-06-13 | $89.00 | $296.65 | 120 | — | — |
| 2006-06-12 | $89.60 | $298.65 | 50 | — | — |
| 2006-06-09 | $89.40 | $297.99 | 180 | — | — |
| 2006-06-08 | $88.70 | $295.65 | 130 | — | — |
| 2006-06-07 | $88.00 | $293.32 | 60 | — | — |
| 2006-06-06 | $90.00 | $295.65 | 350 | — | — |
| 2006-06-05 | $87.80 | $288.43 | 240 | — | — |
| 2006-06-02 | $90.00 | $295.65 | 210 | — | — |
| 2006-06-01 | $89.50 | $294.01 | 350 | — | — |
| 2006-05-31 | $90.00 | $295.65 | 60 | — | — |
| 2006-05-30 | $89.00 | $292.37 | 50 | — | — |
| 2006-05-26 | $91.00 | $298.94 | 60 | — | — |
| 2006-05-25 | $91.00 | $298.94 | 0 | — | — |
| 2006-05-24 | $91.00 | $298.94 | 50 | — | — |
| 2006-05-23 | $89.80 | $295.00 | 10 | — | — |
| 2006-05-22 | $90.00 | $295.65 | 0 | — | — |
| 2006-05-19 | $90.00 | $295.65 | 20 | — | — |
| 2006-05-18 | $89.50 | $294.01 | 30 | — | — |
| 2006-05-17 | $90.40 | $296.97 | 230 | — | — |
| 2006-05-16 | $90.50 | $297.29 | 50 | — | — |
| 2006-05-15 | $90.50 | $297.29 | 40 | — | — |
| 2006-05-12 | $91.00 | $298.94 | 50 | — | — |
| 2006-05-11 | $91.00 | $298.94 | 10 | — | — |
| 2006-05-10 | $89.40 | $293.68 | 100 | — | — |
| 2006-05-09 | $90.00 | $295.65 | 370 | — | — |
| 2006-05-08 | $89.50 | $294.01 | 150 | — | — |
| 2006-05-05 | $89.70 | $294.67 | 50 | — | — |
| 2006-05-04 | $90.40 | $296.97 | 120 | — | — |
| 2006-05-03 | $90.00 | $295.65 | 80 | — | — |
| 2006-05-02 | $91.10 | $299.27 | 40 | — | — |
| 2006-05-01 | $89.50 | $294.01 | 180 | — | — |
| 2006-04-28 | $88.50 | $290.72 | 70 | — | — |
| 2006-04-27 | $90.50 | $297.29 | 110 | — | — |
| 2006-04-26 | $89.00 | $292.37 | 740 | — | — |
| 2006-04-25 | $90.50 | $297.29 | 30 | — | — |
| 2006-04-24 | $90.30 | $296.64 | 20 | — | — |
| 2006-04-21 | $90.50 | $297.29 | 30 | — | — |
| 2006-04-20 | $92.00 | $302.22 | 0 | — | — |
| 2006-04-19 | $92.00 | $302.22 | 130 | — | — |
| 2006-04-18 | $90.70 | $297.95 | 20 | — | — |
| 2006-04-17 | $92.00 | $302.22 | 80 | — | — |
| 2006-04-13 | $90.50 | $297.29 | 30 | — | — |
| 2006-04-12 | $91.00 | $298.94 | 50 | — | — |
| 2006-04-11 | $91.20 | $299.59 | 40 | — | — |
| 2006-04-10 | $92.40 | $303.54 | 40 | — | — |
| 2006-04-07 | $92.00 | $302.22 | 80 | — | — |
| 2006-04-06 | $90.80 | $298.28 | 40 | — | — |
| 2006-04-05 | $91.40 | $300.25 | 100 | — | — |
| 2006-04-04 | $91.10 | $299.27 | 20 | — | — |
| 2006-04-03 | $91.00 | $298.94 | 100 | — | — |
| 2006-03-31 | $91.70 | $301.24 | 80 | — | — |
| 2006-03-30 | $91.50 | $300.58 | 10 | — | — |
| 2006-03-29 | $91.10 | $299.27 | 130 | — | — |
| 2006-03-28 | $91.50 | $300.58 | 20 | — | — |
| 2006-03-27 | $92.30 | $303.21 | 140 | — | — |
| 2006-03-24 | $92.00 | $302.22 | 10 | — | — |
| 2006-03-23 | $90.70 | $297.95 | 40 | — | — |
| 2006-03-22 | $91.60 | $300.91 | 50 | — | — |
| 2006-03-21 | $90.60 | $297.62 | 80 | — | — |
| 2006-03-20 | $93.10 | $305.84 | 20 | — | — |
| 2006-03-17 | $92.00 | $302.22 | 0 | — | — |
| 2006-03-16 | $92.00 | $302.22 | 110 | — | — |
| 2006-03-15 | $91.90 | $301.89 | 100 | — | — |
| 2006-03-14 | $91.00 | $298.94 | 1,000 | — | — |
| 2006-03-13 | $92.00 | $302.22 | 0 | — | — |
| 2006-03-10 | $92.00 | $302.22 | 180 | — | — |
| 2006-03-09 | $91.50 | $300.58 | 70 | — | — |
| 2006-03-08 | $92.30 | $303.21 | 70 | — | — |
| 2006-03-07 | $92.60 | $299.92 | 260 | — | — |
| 2006-03-06 | $92.20 | $298.63 | 90 | — | — |
| 2006-03-03 | $91.40 | $296.04 | 0 | — | — |
| 2006-03-02 | $91.40 | $296.04 | 60 | — | — |
| 2006-03-01 | $91.20 | $295.39 | 170 | — | — |
| 2006-02-28 | $92.20 | $298.63 | 0 | — | — |
| 2006-02-27 | $92.20 | $298.63 | 0 | — | — |
| 2006-02-24 | $92.20 | $298.63 | 0 | — | — |
| 2006-02-23 | $92.20 | $298.63 | 90 | — | — |
| 2006-02-22 | $92.20 | $298.63 | 180 | — | — |
| 2006-02-21 | $91.60 | $296.68 | 240 | — | — |
| 2006-02-17 | $91.50 | $296.36 | 480 | — | — |
| 2006-02-16 | $93.00 | $301.22 | 100 | — | — |
| 2006-02-15 | $93.30 | $302.19 | 40 | — | — |
| 2006-02-14 | $93.00 | $301.22 | 130 | — | — |
| 2006-02-13 | $91.60 | $296.68 | 160 | — | — |
| 2006-02-10 | $92.10 | $298.30 | 140 | — | — |
| 2006-02-09 | $91.10 | $295.06 | 180 | — | — |
| 2006-02-08 | $91.20 | $295.39 | 50 | — | — |
| 2006-02-07 | $91.30 | $295.71 | 200 | — | — |
| 2006-02-06 | $91.20 | $295.39 | 20 | — | — |
| 2006-02-03 | $92.10 | $298.30 | 320 | — | — |
| 2006-02-02 | $92.00 | $297.98 | 10 | — | — |
| 2006-02-01 | $92.00 | $297.98 | 30 | — | — |
| 2006-01-31 | $91.10 | $295.06 | 80 | — | — |
| 2006-01-30 | $91.10 | $295.06 | 510 | — | — |
| 2006-01-27 | $92.50 | $299.60 | 170 | — | — |
| 2006-01-26 | $91.30 | $295.71 | 0 | — | — |
| 2006-01-25 | $91.30 | $295.71 | 100 | — | — |
| 2006-01-24 | $93.60 | $303.16 | 120 | — | — |
| 2006-01-23 | $91.20 | $295.39 | 190 | — | — |
| 2006-01-20 | $92.50 | $299.60 | 50 | — | — |
| 2006-01-19 | $92.60 | $299.92 | 100 | — | — |
| 2006-01-18 | $93.00 | $301.22 | 190 | — | — |
| 2006-01-17 | $91.80 | $297.33 | 90 | — | — |
| 2006-01-13 | $90.50 | $293.12 | 260 | — | — |
| 2006-01-12 | $91.30 | $295.71 | 580 | — | — |
| 2006-01-11 | $91.00 | $294.74 | 0 | — | — |
| 2006-01-10 | $91.00 | $294.74 | 50 | — | — |
| 2006-01-09 | $92.00 | $297.98 | 60 | — | — |
| 2006-01-06 | $90.90 | $294.42 | 120 | — | — |
| 2006-01-05 | $91.00 | $294.74 | 380 | — | — |
| 2006-01-04 | $91.80 | $297.33 | 20 | — | — |
| 2006-01-03 | $92.40 | $299.28 | 290 | — | — |