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
- 2000-05-19 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 | $82.44 | $82.44 | 18,778 | — | — |
| 2006-12-28 | $83.52 | $83.52 | 7,278 | — | — |
| 2006-12-27 | $84.96 | $84.96 | 7,647 | — | — |
| 2006-12-26 | $85.68 | $85.68 | 5,103 | — | — |
| 2006-12-22 | $87.48 | $87.48 | 7,686 | — | — |
| 2006-12-21 | $86.40 | $86.40 | 10,036 | — | — |
| 2006-12-20 | $86.76 | $86.76 | 5,800 | — | — |
| 2006-12-19 | $89.64 | $89.64 | 9,781 | — | — |
| 2006-12-18 | $88.20 | $88.20 | 5,575 | — | — |
| 2006-12-15 | $89.28 | $89.28 | 8,425 | — | — |
| 2006-12-14 | $88.56 | $88.56 | 18,286 | — | — |
| 2006-12-13 | $88.20 | $88.20 | 19,686 | — | — |
| 2006-12-12 | $87.48 | $87.48 | 11,825 | — | — |
| 2006-12-11 | $88.56 | $88.56 | 7,464 | — | — |
| 2006-12-08 | $89.64 | $89.64 | 11,522 | — | — |
| 2006-12-07 | $90.00 | $90.00 | 23,258 | — | — |
| 2006-12-06 | $90.72 | $90.72 | 18,453 | — | — |
| 2006-12-05 | $91.08 | $91.08 | 28,314 | — | — |
| 2006-12-04 | $89.64 | $89.64 | 19,772 | — | — |
| 2006-12-01 | $91.08 | $91.08 | 18,428 | — | — |
| 2006-11-30 | $89.64 | $89.64 | 13,706 | — | — |
| 2006-11-29 | $90.72 | $90.72 | 12,628 | — | — |
| 2006-11-28 | $90.00 | $90.00 | 19,872 | — | — |
| 2006-11-27 | $91.80 | $91.80 | 32,342 | — | — |
| 2006-11-24 | $97.56 | $97.56 | 708 | — | — |
| 2006-11-22 | $98.28 | $98.28 | 5,725 | — | — |
| 2006-11-21 | $100.08 | $100.08 | 5,300 | — | — |
| 2006-11-20 | $100.80 | $100.80 | 11,675 | — | — |
| 2006-11-17 | $96.12 | $96.12 | 11,208 | — | — |
| 2006-11-16 | $98.28 | $98.28 | 8,731 | — | — |
| 2006-11-15 | $99.72 | $99.72 | 14,131 | — | — |
| 2006-11-14 | $99.00 | $99.00 | 32,650 | — | — |
| 2006-11-13 | $99.36 | $99.36 | 7,839 | — | — |
| 2006-11-10 | $97.20 | $97.20 | 6,144 | — | — |
| 2006-11-09 | $97.20 | $97.20 | 15,842 | — | — |
| 2006-11-08 | $95.04 | $95.04 | 72,583 | — | — |
| 2006-11-07 | $87.48 | $87.48 | 4,900 | — | — |
| 2006-11-06 | $86.04 | $86.04 | 4,908 | — | — |
| 2006-11-03 | $83.88 | $83.88 | 5,306 | — | — |
| 2006-11-02 | $82.44 | $82.44 | 3,933 | — | — |
| 2006-11-01 | $83.16 | $83.16 | 7,425 | — | — |
| 2006-10-31 | $83.16 | $83.16 | 7,089 | — | — |
| 2006-10-30 | $82.44 | $82.44 | 9,214 | — | — |
| 2006-10-27 | $84.96 | $84.96 | 8,661 | — | — |
| 2006-10-26 | $84.24 | $84.24 | 42,314 | — | — |
| 2006-10-25 | $84.60 | $84.60 | 17,044 | — | — |
| 2006-10-24 | $86.04 | $86.04 | 18,783 | — | — |
| 2006-10-23 | $93.60 | $93.60 | 6,853 | — | — |
| 2006-10-20 | $101.88 | $101.88 | 5,261 | — | — |
| 2006-10-19 | $104.04 | $104.04 | 3,400 | — | — |
| 2006-10-18 | $105.84 | $105.84 | 4,967 | — | — |
| 2006-10-17 | $109.80 | $109.80 | 7,986 | — | — |
| 2006-10-16 | $116.28 | $116.28 | 13,250 | — | — |
| 2006-10-13 | $111.24 | $111.24 | 9,275 | — | — |
| 2006-10-12 | $110.16 | $110.16 | 11,294 | — | — |
| 2006-10-11 | $106.92 | $106.92 | 10,642 | — | — |
| 2006-10-10 | $105.48 | $105.48 | 2,075 | — | — |
| 2006-10-09 | $104.40 | $104.40 | 2,872 | — | — |
| 2006-10-06 | $104.76 | $104.76 | 3,831 | — | — |
| 2006-10-05 | $103.32 | $103.32 | 5,375 | — | — |
| 2006-10-04 | $103.68 | $103.68 | 17,900 | — | — |
| 2006-10-03 | $106.20 | $106.20 | 10,056 | — | — |
| 2006-10-02 | $104.76 | $104.76 | 8,222 | — | — |
| 2006-09-29 | $106.20 | $106.20 | 2,550 | — | — |
| 2006-09-28 | $106.56 | $106.56 | 5,897 | — | — |
| 2006-09-27 | $106.20 | $106.20 | 7,403 | — | — |
| 2006-09-26 | $106.20 | $106.20 | 6,231 | — | — |
| 2006-09-25 | $105.48 | $105.48 | 13,583 | — | — |
| 2006-09-22 | $106.20 | $106.20 | 15,419 | — | — |
| 2006-09-21 | $106.92 | $106.92 | 34,733 | — | — |
| 2006-09-20 | $100.44 | $100.44 | 16,536 | — | — |
| 2006-09-19 | $86.40 | $86.40 | 4,192 | — | — |
| 2006-09-18 | $86.04 | $86.04 | 1,833 | — | — |
| 2006-09-15 | $88.56 | $88.56 | 4,511 | — | — |
| 2006-09-14 | $89.64 | $89.64 | 6,492 | — | — |
| 2006-09-13 | $89.64 | $89.64 | 3,508 | — | — |
| 2006-09-12 | $88.92 | $88.92 | 7,286 | — | — |
| 2006-09-11 | $90.00 | $90.00 | 5,678 | — | — |
| 2006-09-08 | $87.84 | $87.84 | 5,336 | — | — |
| 2006-09-07 | $84.24 | $84.24 | 4,775 | — | — |
| 2006-09-06 | $83.16 | $83.16 | 3,769 | — | — |
| 2006-09-05 | $87.84 | $87.84 | 4,322 | — | — |
| 2006-09-01 | $88.56 | $88.56 | 2,042 | — | — |
| 2006-08-31 | $87.84 | $87.84 | 5,053 | — | — |
| 2006-08-30 | $89.28 | $89.28 | 7,119 | — | — |
| 2006-08-29 | $90.00 | $90.00 | 4,711 | — | — |
| 2006-08-28 | $89.28 | $89.28 | 13,103 | — | — |
| 2006-08-25 | $88.92 | $88.92 | 5,789 | — | — |
| 2006-08-24 | $87.84 | $87.84 | 8,978 | — | — |
| 2006-08-23 | $90.00 | $90.00 | 7,703 | — | — |
| 2006-08-22 | $89.64 | $89.64 | 5,600 | — | — |
| 2006-08-21 | $92.16 | $92.16 | 8,958 | — | — |
| 2006-08-18 | $96.48 | $96.48 | 3,622 | — | — |
| 2006-08-17 | $99.00 | $99.00 | 7,925 | — | — |
| 2006-08-16 | $95.76 | $95.76 | 6,275 | — | — |
| 2006-08-15 | $93.60 | $93.60 | 9,808 | — | — |
| 2006-08-14 | $86.76 | $86.76 | 1,808 | — | — |
| 2006-08-11 | $86.04 | $86.04 | 3,261 | — | — |
| 2006-08-10 | $88.92 | $88.92 | 5,894 | — | — |
| 2006-08-09 | $84.24 | $84.24 | 22,492 | — | — |
| 2006-08-08 | $77.76 | $77.76 | 5,708 | — | — |
| 2006-08-07 | $75.60 | $75.60 | 8,014 | — | — |
| 2006-08-04 | $79.20 | $79.20 | 9,219 | — | — |
| 2006-08-03 | $80.28 | $80.28 | 21,922 | — | — |
| 2006-08-02 | $81.00 | $81.00 | 11,308 | — | — |
| 2006-08-01 | $79.56 | $79.56 | 9,278 | — | — |
| 2006-07-31 | $78.12 | $78.12 | 6,656 | — | — |
| 2006-07-28 | $79.20 | $79.20 | 36,861 | — | — |
| 2006-07-27 | $87.84 | $87.84 | 9,367 | — | — |
| 2006-07-26 | $87.12 | $87.12 | 3,633 | — | — |
| 2006-07-25 | $85.32 | $85.32 | 2,272 | — | — |
| 2006-07-24 | $88.20 | $88.20 | 3,936 | — | — |
| 2006-07-21 | $85.32 | $85.32 | 6,556 | — | — |
| 2006-07-20 | $90.00 | $90.00 | 13,069 | — | — |
| 2006-07-19 | $84.24 | $84.24 | 7,744 | — | — |
| 2006-07-18 | $80.28 | $80.28 | 12,153 | — | — |
| 2006-07-17 | $89.64 | $89.64 | 5,461 | — | — |
| 2006-07-14 | $89.28 | $89.28 | 5,022 | — | — |
| 2006-07-13 | $86.04 | $86.04 | 9,672 | — | — |
| 2006-07-12 | $86.04 | $86.04 | 7,017 | — | — |
| 2006-07-11 | $88.56 | $88.56 | 7,172 | — | — |
| 2006-07-10 | $90.00 | $90.00 | 7,558 | — | — |
| 2006-07-07 | $90.72 | $90.72 | 6,556 | — | — |
| 2006-07-06 | $93.96 | $93.96 | 6,600 | — | — |
| 2006-07-05 | $90.00 | $90.00 | 9,094 | — | — |
| 2006-07-03 | $95.40 | $95.40 | 5,200 | — | — |
| 2006-06-30 | $98.28 | $98.28 | 164,267 | — | — |
| 2006-06-29 | $94.68 | $94.68 | 15,297 | — | — |
| 2006-06-28 | $88.20 | $88.20 | 7,989 | — | — |
| 2006-06-27 | $90.36 | $90.36 | 6,603 | — | — |
| 2006-06-26 | $93.24 | $93.24 | 12,514 | — | — |
| 2006-06-23 | $92.16 | $92.16 | 7,242 | — | — |
| 2006-06-22 | $95.04 | $95.04 | 6,753 | — | — |
| 2006-06-21 | $97.56 | $97.56 | 11,158 | — | — |
| 2006-06-20 | $96.12 | $96.12 | 11,764 | — | — |
| 2006-06-19 | $100.44 | $100.44 | 12,158 | — | — |
| 2006-06-16 | $103.68 | $103.68 | 26,844 | — | — |
| 2006-06-15 | $110.52 | $110.52 | 8,619 | — | — |
| 2006-06-14 | $101.88 | $101.88 | 5,822 | — | — |
| 2006-06-13 | $102.96 | $102.96 | 12,550 | — | — |
| 2006-06-12 | $104.76 | $104.76 | 12,192 | — | — |
| 2006-06-09 | $106.92 | $106.92 | 8,256 | — | — |
| 2006-06-08 | $105.48 | $105.48 | 11,839 | — | — |
| 2006-06-07 | $106.56 | $106.56 | 6,156 | — | — |
| 2006-06-06 | $105.48 | $105.48 | 11,108 | — | — |
| 2006-06-05 | $109.08 | $109.08 | 11,522 | — | — |
| 2006-06-02 | $115.56 | $115.56 | 26,119 | — | — |
| 2006-06-01 | $113.40 | $113.40 | 17,436 | — | — |
| 2006-05-31 | $101.16 | $101.16 | 12,522 | — | — |
| 2006-05-30 | $101.88 | $101.88 | 8,594 | — | — |
| 2006-05-26 | $106.92 | $106.92 | 6,150 | — | — |
| 2006-05-25 | $106.56 | $106.56 | 10,256 | — | — |
| 2006-05-24 | $106.20 | $106.20 | 12,994 | — | — |
| 2006-05-23 | $108.00 | $108.00 | 11,522 | — | — |
| 2006-05-22 | $112.32 | $112.32 | 18,842 | — | — |
| 2006-05-19 | $110.52 | $110.52 | 11,275 | — | — |
| 2006-05-18 | $111.96 | $111.96 | 11,281 | — | — |
| 2006-05-17 | $109.80 | $109.80 | 14,214 | — | — |
| 2006-05-16 | $107.64 | $107.64 | 31,411 | — | — |
| 2006-05-15 | $116.64 | $116.64 | 12,269 | — | — |
| 2006-05-12 | $117.72 | $117.72 | 9,803 | — | — |
| 2006-05-11 | $115.20 | $115.20 | 57,122 | — | — |
| 2006-05-10 | $129.96 | $129.96 | 36,483 | — | — |
| 2006-05-09 | $135.00 | $135.00 | 25,561 | — | — |
| 2006-05-08 | $136.08 | $136.08 | 11,075 | — | — |
| 2006-05-05 | $136.44 | $136.44 | 16,200 | — | — |
| 2006-05-04 | $138.96 | $138.96 | 23,519 | — | — |
| 2006-05-03 | $135.00 | $135.00 | 16,764 | — | — |
| 2006-05-02 | $136.80 | $136.80 | 13,897 | — | — |
| 2006-05-01 | $140.76 | $140.76 | 14,403 | — | — |
| 2006-04-28 | $142.20 | $142.20 | 30,894 | — | — |
| 2006-04-27 | $139.32 | $139.32 | 23,403 | — | — |
| 2006-04-26 | $145.08 | $145.08 | 64,225 | — | — |
| 2006-04-25 | $176.04 | $176.04 | 35,436 | — | — |
| 2006-04-24 | $163.08 | $163.08 | 7,489 | — | — |
| 2006-04-21 | $164.88 | $164.88 | 6,056 | — | — |
| 2006-04-20 | $167.76 | $167.76 | 15,978 | — | — |
| 2006-04-19 | $162.00 | $162.00 | 11,511 | — | — |
| 2006-04-18 | $159.12 | $159.12 | 9,200 | — | — |
| 2006-04-17 | $155.88 | $155.88 | 6,894 | — | — |
| 2006-04-13 | $156.24 | $156.24 | 8,447 | — | — |
| 2006-04-12 | $156.24 | $156.24 | 11,942 | — | — |
| 2006-04-11 | $154.80 | $154.80 | 12,881 | — | — |
| 2006-04-10 | $159.12 | $159.12 | 9,047 | — | — |
| 2006-04-07 | $164.52 | $164.52 | 10,200 | — | — |
| 2006-04-06 | $166.32 | $166.32 | 9,542 | — | — |
| 2006-04-05 | $164.52 | $164.52 | 16,817 | — | — |
| 2006-04-04 | $162.72 | $162.72 | 38,861 | — | — |
| 2006-04-03 | $179.64 | $179.64 | 10,714 | — | — |
| 2006-03-31 | $178.92 | $178.92 | 19,197 | — | — |
| 2006-03-30 | $183.96 | $183.96 | 11,100 | — | — |
| 2006-03-29 | $189.00 | $189.00 | 11,686 | — | — |
| 2006-03-28 | $178.92 | $178.92 | 7,314 | — | — |
| 2006-03-27 | $183.24 | $183.24 | 8,372 | — | — |
| 2006-03-24 | $180.72 | $180.72 | 9,203 | — | — |
| 2006-03-23 | $175.68 | $175.68 | 8,633 | — | — |
| 2006-03-22 | $170.64 | $170.64 | 7,583 | — | — |
| 2006-03-21 | $166.32 | $166.32 | 12,322 | — | — |
| 2006-03-20 | $171.00 | $171.00 | 12,444 | — | — |
| 2006-03-17 | $176.40 | $176.40 | 17,181 | — | — |
| 2006-03-16 | $178.92 | $178.92 | 6,706 | — | — |
| 2006-03-15 | $180.72 | $180.72 | 11,058 | — | — |
| 2006-03-14 | $177.48 | $177.48 | 12,853 | — | — |
| 2006-03-13 | $179.64 | $179.64 | 13,522 | — | — |
| 2006-03-10 | $179.64 | $179.64 | 10,981 | — | — |
| 2006-03-09 | $181.08 | $181.08 | 11,050 | — | — |
| 2006-03-08 | $180.72 | $180.72 | 13,325 | — | — |
| 2006-03-07 | $182.16 | $182.16 | 16,075 | — | — |
| 2006-03-06 | $186.12 | $186.12 | 22,689 | — | — |
| 2006-03-03 | $182.16 | $182.16 | 27,544 | — | — |
| 2006-03-02 | $172.80 | $172.80 | 17,039 | — | — |
| 2006-03-01 | $162.00 | $162.00 | 12,925 | — | — |
| 2006-02-28 | $162.36 | $162.36 | 20,094 | — | — |
| 2006-02-27 | $164.88 | $164.88 | 11,003 | — | — |
| 2006-02-24 | $163.44 | $163.44 | 15,672 | — | — |
| 2006-02-23 | $170.28 | $170.28 | 9,697 | — | — |
| 2006-02-22 | $174.24 | $174.24 | 9,383 | — | — |
| 2006-02-21 | $173.88 | $173.88 | 8,467 | — | — |
| 2006-02-17 | $177.48 | $177.48 | 9,903 | — | — |
| 2006-02-16 | $177.12 | $177.12 | 18,025 | — | — |
| 2006-02-15 | $180.72 | $180.72 | 11,583 | — | — |
| 2006-02-14 | $177.84 | $177.84 | 33,753 | — | — |
| 2006-02-13 | $163.80 | $163.80 | 10,756 | — | — |
| 2006-02-10 | $167.04 | $167.04 | 10,839 | — | — |
| 2006-02-09 | $165.60 | $165.60 | 15,219 | — | — |
| 2006-02-08 | $167.40 | $167.40 | 16,736 | — | — |
| 2006-02-07 | $165.60 | $165.60 | 14,542 | — | — |
| 2006-02-06 | $169.56 | $169.56 | 34,283 | — | — |
| 2006-02-03 | $159.48 | $159.48 | 26,683 | — | — |
| 2006-02-02 | $164.88 | $164.88 | 33,583 | — | — |
| 2006-02-01 | $167.76 | $167.76 | 83,375 | — | — |
| 2006-01-31 | $205.20 | $205.20 | 33,950 | — | — |
| 2006-01-30 | $192.60 | $192.60 | 10,669 | — | — |
| 2006-01-27 | $194.04 | $194.04 | 11,008 | — | — |
| 2006-01-26 | $195.84 | $195.84 | 13,189 | — | — |
| 2006-01-25 | $196.56 | $196.56 | 10,956 | — | — |
| 2006-01-24 | $204.48 | $204.48 | 7,644 | — | — |
| 2006-01-23 | $199.80 | $199.80 | 9,186 | — | — |
| 2006-01-20 | $203.40 | $203.40 | 13,081 | — | — |
| 2006-01-19 | $216.72 | $216.72 | 9,828 | — | — |
| 2006-01-18 | $210.60 | $210.60 | 10,611 | — | — |
| 2006-01-17 | $217.80 | $217.80 | 10,392 | — | — |
| 2006-01-13 | $223.20 | $223.20 | 12,364 | — | — |
| 2006-01-12 | $226.80 | $226.80 | 26,175 | — | — |
| 2006-01-11 | $217.44 | $217.44 | 14,972 | — | — |
| 2006-01-10 | $217.44 | $217.44 | 15,322 | — | — |
| 2006-01-09 | $212.76 | $212.76 | 24,531 | — | — |
| 2006-01-06 | $201.60 | $201.60 | 12,522 | — | — |
| 2006-01-05 | $198.36 | $198.36 | 15,911 | — | — |
| 2006-01-04 | $201.96 | $201.96 | 20,711 | — | — |
| 2006-01-03 | $186.12 | $186.12 | 11,261 | — | — |