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
- 1993-10-29 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 | $78.17 | $194.84 | 177,300 | — | — |
| 2006-12-28 | $78.10 | $194.66 | 146,900 | — | — |
| 2006-12-27 | $77.99 | $194.39 | 201,900 | — | — |
| 2006-12-26 | $77.09 | $192.15 | 128,900 | — | — |
| 2006-12-22 | $76.07 | $189.60 | 181,300 | — | — |
| 2006-12-21 | $76.67 | $191.10 | 287,100 | — | — |
| 2006-12-20 | $77.75 | $193.79 | 201,100 | — | — |
| 2006-12-19 | $77.42 | $192.97 | 338,800 | — | — |
| 2006-12-18 | $77.76 | $193.82 | 159,100 | — | — |
| 2006-12-15 | $78.34 | $195.26 | 277,000 | — | — |
| 2006-12-14 | $78.56 | $195.81 | 267,200 | — | — |
| 2006-12-13 | $78.45 | $195.54 | 260,700 | — | — |
| 2006-12-12 | $78.85 | $196.53 | 179,900 | — | — |
| 2006-12-11 | $78.85 | $196.53 | 387,700 | — | — |
| 2006-12-08 | $78.90 | $196.66 | 167,300 | — | — |
| 2006-12-07 | $78.83 | $196.48 | 302,300 | — | — |
| 2006-12-06 | $79.60 | $198.40 | 310,900 | — | — |
| 2006-12-05 | $80.56 | $200.80 | 393,800 | — | — |
| 2006-12-04 | $81.34 | $202.74 | 285,600 | — | — |
| 2006-12-01 | $79.14 | $197.26 | 297,400 | — | — |
| 2006-11-30 | $78.98 | $196.86 | 898,900 | — | — |
| 2006-11-29 | $77.00 | $191.92 | 206,900 | — | — |
| 2006-11-28 | $75.47 | $188.11 | 254,900 | — | — |
| 2006-11-27 | $75.56 | $188.33 | 331,900 | — | — |
| 2006-11-24 | $77.77 | $193.84 | 90,500 | — | — |
| 2006-11-22 | $76.98 | $191.87 | 252,900 | — | — |
| 2006-11-21 | $76.60 | $190.93 | 347,200 | — | — |
| 2006-11-20 | $74.74 | $186.29 | 445,100 | — | — |
| 2006-11-17 | $72.45 | $180.58 | 240,300 | — | — |
| 2006-11-16 | $72.76 | $181.35 | 215,000 | — | — |
| 2006-11-15 | $72.19 | $179.93 | 264,200 | — | — |
| 2006-11-14 | $72.09 | $179.68 | 228,100 | — | — |
| 2006-11-13 | $70.75 | $176.34 | 347,700 | — | — |
| 2006-11-10 | $70.96 | $175.38 | 180,100 | — | — |
| 2006-11-09 | $70.63 | $174.57 | 254,900 | — | — |
| 2006-11-08 | $70.20 | $173.51 | 254,700 | — | — |
| 2006-11-07 | $70.23 | $173.58 | 323,400 | — | — |
| 2006-11-06 | $71.20 | $175.98 | 316,800 | — | — |
| 2006-11-03 | $70.35 | $173.88 | 465,000 | — | — |
| 2006-11-02 | $71.04 | $175.58 | 438,700 | — | — |
| 2006-11-01 | $71.42 | $176.52 | 318,500 | — | — |
| 2006-10-31 | $72.16 | $178.35 | 573,700 | — | — |
| 2006-10-30 | $72.15 | $178.33 | 314,700 | — | — |
| 2006-10-27 | $71.40 | $176.47 | 202,000 | — | — |
| 2006-10-26 | $71.59 | $176.94 | 182,300 | — | — |
| 2006-10-25 | $71.12 | $175.78 | 236,900 | — | — |
| 2006-10-24 | $70.68 | $174.69 | 402,200 | — | — |
| 2006-10-23 | $70.74 | $174.84 | 189,000 | — | — |
| 2006-10-20 | $70.58 | $174.45 | 181,500 | — | — |
| 2006-10-19 | $70.33 | $173.83 | 131,300 | — | — |
| 2006-10-18 | $69.97 | $172.94 | 285,800 | — | — |
| 2006-10-17 | $69.94 | $172.86 | 211,700 | — | — |
| 2006-10-16 | $69.92 | $172.81 | 119,200 | — | — |
| 2006-10-13 | $69.77 | $172.44 | 238,300 | — | — |
| 2006-10-12 | $68.72 | $169.85 | 215,900 | — | — |
| 2006-10-11 | $68.56 | $169.45 | 210,100 | — | — |
| 2006-10-10 | $68.89 | $170.27 | 271,000 | — | — |
| 2006-10-09 | $68.93 | $170.37 | 190,700 | — | — |
| 2006-10-06 | $68.25 | $168.69 | 304,800 | — | — |
| 2006-10-05 | $69.72 | $172.32 | 353,100 | — | — |
| 2006-10-04 | $68.93 | $170.37 | 291,900 | — | — |
| 2006-10-03 | $68.75 | $169.92 | 352,500 | — | — |
| 2006-10-02 | $68.47 | $169.23 | 217,800 | — | — |
| 2006-09-29 | $68.76 | $169.95 | 342,700 | — | — |
| 2006-09-28 | $68.61 | $169.58 | 367,400 | — | — |
| 2006-09-27 | $68.75 | $169.92 | 376,500 | — | — |
| 2006-09-26 | $67.98 | $168.02 | 416,700 | — | — |
| 2006-09-25 | $67.99 | $168.04 | 377,900 | — | — |
| 2006-09-22 | $68.41 | $169.08 | 251,800 | — | — |
| 2006-09-21 | $67.62 | $167.13 | 254,200 | — | — |
| 2006-09-20 | $68.22 | $168.61 | 352,400 | — | — |
| 2006-09-19 | $68.16 | $168.46 | 367,100 | — | — |
| 2006-09-18 | $67.12 | $165.89 | 199,400 | — | — |
| 2006-09-15 | $67.60 | $167.08 | 332,100 | — | — |
| 2006-09-14 | $67.35 | $166.46 | 451,400 | — | — |
| 2006-09-13 | $68.70 | $169.80 | 308,000 | — | — |
| 2006-09-12 | $68.62 | $169.60 | 214,100 | — | — |
| 2006-09-11 | $67.42 | $166.63 | 205,500 | — | — |
| 2006-09-08 | $67.23 | $166.17 | 185,000 | — | — |
| 2006-09-07 | $66.38 | $164.06 | 190,600 | — | — |
| 2006-09-06 | $66.89 | $165.33 | 224,300 | — | — |
| 2006-09-05 | $67.22 | $166.14 | 272,200 | — | — |
| 2006-09-01 | $66.42 | $164.16 | 172,800 | — | — |
| 2006-08-31 | $67.27 | $166.26 | 243,300 | — | — |
| 2006-08-30 | $67.22 | $166.14 | 279,600 | — | — |
| 2006-08-29 | $66.28 | $163.82 | 373,600 | — | — |
| 2006-08-28 | $66.48 | $164.31 | 310,500 | — | — |
| 2006-08-25 | $65.95 | $163.00 | 241,700 | — | — |
| 2006-08-24 | $65.58 | $162.09 | 317,000 | — | — |
| 2006-08-23 | $65.39 | $161.62 | 315,600 | — | — |
| 2006-08-22 | $65.59 | $162.11 | 306,300 | — | — |
| 2006-08-21 | $64.49 | $159.39 | 154,800 | — | — |
| 2006-08-18 | $63.90 | $157.93 | 184,600 | — | — |
| 2006-08-17 | $63.41 | $156.72 | 200,100 | — | — |
| 2006-08-16 | $63.50 | $156.95 | 216,600 | — | — |
| 2006-08-15 | $63.59 | $157.17 | 257,500 | — | — |
| 2006-08-14 | $63.05 | $155.83 | 268,900 | — | — |
| 2006-08-11 | $62.82 | $153.79 | 213,100 | — | — |
| 2006-08-10 | $63.28 | $154.92 | 206,900 | — | — |
| 2006-08-09 | $63.00 | $154.24 | 165,300 | — | — |
| 2006-08-08 | $63.48 | $155.41 | 310,500 | — | — |
| 2006-08-07 | $64.23 | $157.25 | 249,300 | — | — |
| 2006-08-04 | $64.81 | $158.67 | 382,500 | — | — |
| 2006-08-03 | $63.92 | $156.49 | 319,300 | — | — |
| 2006-08-02 | $63.80 | $156.19 | 248,600 | — | — |
| 2006-08-01 | $64.05 | $156.81 | 387,500 | — | — |
| 2006-07-31 | $64.12 | $156.98 | 242,300 | — | — |
| 2006-07-28 | $64.59 | $158.13 | 448,500 | — | — |
| 2006-07-27 | $64.01 | $156.71 | 427,100 | — | — |
| 2006-07-26 | $63.93 | $156.51 | 417,400 | — | — |
| 2006-07-25 | $63.52 | $155.51 | 450,000 | — | — |
| 2006-07-24 | $62.85 | $153.87 | 730,800 | — | — |
| 2006-07-21 | $61.50 | $150.56 | 554,600 | — | — |
| 2006-07-20 | $62.50 | $153.01 | 463,600 | — | — |
| 2006-07-19 | $62.54 | $153.11 | 331,100 | — | — |
| 2006-07-18 | $61.71 | $151.08 | 348,500 | — | — |
| 2006-07-17 | $61.07 | $149.51 | 538,900 | — | — |
| 2006-07-14 | $61.32 | $150.12 | 405,000 | — | — |
| 2006-07-13 | $62.49 | $152.99 | 540,700 | — | — |
| 2006-07-12 | $63.84 | $156.29 | 453,200 | — | — |
| 2006-07-11 | $64.14 | $157.03 | 415,900 | — | — |
| 2006-07-10 | $64.07 | $156.86 | 436,300 | — | — |
| 2006-07-07 | $63.09 | $154.46 | 606,800 | — | — |
| 2006-07-06 | $62.41 | $152.79 | 385,100 | — | — |
| 2006-07-05 | $62.64 | $153.35 | 475,700 | — | — |
| 2006-07-03 | $63.00 | $154.24 | 153,800 | — | — |
| 2006-06-30 | $62.15 | $152.15 | 503,600 | — | — |
| 2006-06-29 | $61.45 | $150.44 | 527,300 | — | — |
| 2006-06-28 | $60.27 | $147.55 | 273,800 | — | — |
| 2006-06-27 | $59.80 | $146.40 | 236,100 | — | — |
| 2006-06-26 | $59.75 | $146.28 | 370,700 | — | — |
| 2006-06-23 | $59.35 | $145.30 | 284,400 | — | — |
| 2006-06-22 | $59.79 | $146.38 | 189,800 | — | — |
| 2006-06-21 | $60.44 | $147.97 | 213,100 | — | — |
| 2006-06-20 | $59.90 | $146.65 | 252,200 | — | — |
| 2006-06-19 | $60.26 | $147.53 | 213,000 | — | — |
| 2006-06-16 | $61.08 | $149.54 | 297,200 | — | — |
| 2006-06-15 | $61.38 | $150.27 | 302,000 | — | — |
| 2006-06-14 | $60.55 | $148.24 | 278,000 | — | — |
| 2006-06-13 | $61.32 | $150.12 | 343,900 | — | — |
| 2006-06-12 | $62.00 | $151.79 | 232,300 | — | — |
| 2006-06-09 | $62.74 | $153.60 | 292,100 | — | — |
| 2006-06-08 | $62.43 | $152.84 | 399,200 | — | — |
| 2006-06-07 | $62.71 | $153.53 | 337,900 | — | — |
| 2006-06-06 | $62.55 | $153.13 | 359,300 | — | — |
| 2006-06-05 | $63.03 | $154.31 | 334,300 | — | — |
| 2006-06-02 | $63.28 | $154.92 | 698,600 | — | — |
| 2006-06-01 | $62.54 | $153.11 | 559,500 | — | — |
| 2006-05-31 | $61.61 | $150.83 | 1,942,500 | — | — |
| 2006-05-30 | $63.00 | $154.24 | 442,900 | — | — |
| 2006-05-26 | $63.29 | $154.95 | 411,500 | — | — |
| 2006-05-25 | $62.51 | $153.04 | 376,700 | — | — |
| 2006-05-24 | $61.14 | $149.68 | 444,900 | — | — |
| 2006-05-23 | $60.48 | $148.07 | 280,500 | — | — |
| 2006-05-22 | $60.86 | $149.00 | 329,800 | — | — |
| 2006-05-19 | $60.98 | $149.29 | 321,500 | — | — |
| 2006-05-18 | $60.40 | $147.87 | 255,800 | — | — |
| 2006-05-17 | $61.11 | $149.61 | 266,600 | — | — |
| 2006-05-16 | $62.19 | $152.25 | 347,900 | — | — |
| 2006-05-15 | $62.54 | $153.11 | 404,400 | — | — |
| 2006-05-12 | $61.59 | $149.33 | 426,100 | — | — |
| 2006-05-11 | $62.52 | $151.58 | 439,800 | — | — |
| 2006-05-10 | $63.51 | $153.98 | 343,800 | — | — |
| 2006-05-09 | $62.89 | $152.48 | 243,100 | — | — |
| 2006-05-08 | $62.70 | $152.02 | 435,900 | — | — |
| 2006-05-05 | $62.43 | $151.36 | 341,100 | — | — |
| 2006-05-04 | $61.71 | $149.62 | 399,500 | — | — |
| 2006-05-03 | $61.23 | $148.45 | 257,600 | — | — |
| 2006-05-02 | $61.26 | $148.53 | 557,400 | — | — |
| 2006-05-01 | $62.83 | $152.33 | 394,800 | — | — |
| 2006-04-28 | $63.09 | $152.96 | 438,700 | — | — |
| 2006-04-27 | $62.66 | $151.92 | 201,300 | — | — |
| 2006-04-26 | $62.29 | $151.02 | 293,700 | — | — |
| 2006-04-25 | $62.91 | $152.53 | 336,500 | — | — |
| 2006-04-24 | $63.06 | $152.89 | 248,100 | — | — |
| 2006-04-21 | $63.83 | $154.76 | 404,300 | — | — |
| 2006-04-20 | $64.00 | $155.17 | 239,800 | — | — |
| 2006-04-19 | $63.90 | $154.93 | 654,900 | — | — |
| 2006-04-18 | $63.67 | $154.37 | 578,000 | — | — |
| 2006-04-17 | $62.75 | $152.14 | 252,500 | — | — |
| 2006-04-13 | $63.14 | $153.09 | 269,600 | — | — |
| 2006-04-12 | $64.45 | $156.26 | 171,500 | — | — |
| 2006-04-11 | $64.46 | $156.29 | 210,700 | — | — |
| 2006-04-10 | $64.83 | $157.18 | 274,100 | — | — |
| 2006-04-07 | $65.99 | $159.99 | 316,100 | — | — |
| 2006-04-06 | $67.02 | $162.49 | 312,700 | — | — |
| 2006-04-05 | $66.99 | $162.42 | 266,200 | — | — |
| 2006-04-04 | $66.44 | $161.09 | 194,600 | — | — |
| 2006-04-03 | $66.53 | $161.30 | 638,200 | — | — |
| 2006-03-31 | $67.19 | $162.90 | 494,700 | — | — |
| 2006-03-30 | $66.34 | $160.84 | 260,600 | — | — |
| 2006-03-29 | $67.78 | $164.33 | 647,000 | — | — |
| 2006-03-28 | $66.30 | $160.75 | 970,400 | — | — |
| 2006-03-27 | $65.80 | $159.53 | 375,700 | — | — |
| 2006-03-24 | $66.94 | $162.30 | 228,900 | — | — |
| 2006-03-23 | $67.17 | $162.86 | 242,100 | — | — |
| 2006-03-22 | $67.17 | $162.86 | 259,200 | — | — |
| 2006-03-21 | $66.98 | $162.40 | 338,400 | — | — |
| 2006-03-20 | $67.73 | $164.21 | 199,300 | — | — |
| 2006-03-17 | $68.79 | $166.78 | 554,900 | — | — |
| 2006-03-16 | $67.94 | $164.72 | 226,900 | — | — |
| 2006-03-15 | $67.15 | $162.81 | 255,400 | — | — |
| 2006-03-14 | $65.47 | $158.73 | 329,000 | — | — |
| 2006-03-13 | $65.42 | $158.61 | 228,400 | — | — |
| 2006-03-10 | $66.31 | $160.77 | 216,100 | — | — |
| 2006-03-09 | $65.77 | $159.46 | 225,400 | — | — |
| 2006-03-08 | $65.00 | $157.59 | 207,900 | — | — |
| 2006-03-07 | $64.58 | $156.58 | 175,500 | — | — |
| 2006-03-06 | $66.05 | $160.14 | 268,300 | — | — |
| 2006-03-03 | $64.49 | $156.36 | 183,700 | — | — |
| 2006-03-02 | $64.91 | $157.38 | 256,200 | — | — |
| 2006-03-01 | $65.00 | $157.59 | 258,000 | — | — |
| 2006-02-28 | $64.50 | $156.38 | 342,600 | — | — |
| 2006-02-27 | $64.69 | $156.84 | 190,400 | — | — |
| 2006-02-24 | $64.52 | $156.43 | 260,400 | — | — |
| 2006-02-23 | $64.66 | $156.77 | 255,200 | — | — |
| 2006-02-22 | $64.70 | $156.87 | 281,700 | — | — |
| 2006-02-21 | $63.63 | $154.27 | 189,900 | — | — |
| 2006-02-17 | $63.24 | $153.33 | 276,500 | — | — |
| 2006-02-16 | $63.05 | $152.87 | 136,100 | — | — |
| 2006-02-15 | $62.86 | $152.41 | 204,300 | — | — |
| 2006-02-14 | $62.42 | $151.34 | 3,104,000 | — | — |
| 2006-02-13 | $61.83 | $149.91 | 233,700 | — | — |
| 2006-02-10 | $62.10 | $149.12 | 236,900 | — | — |
| 2006-02-09 | $62.35 | $149.72 | 210,600 | — | — |
| 2006-02-08 | $62.07 | $149.05 | 288,300 | — | — |
| 2006-02-07 | $62.84 | $150.90 | 205,200 | — | — |
| 2006-02-06 | $63.55 | $152.60 | 202,800 | — | — |
| 2006-02-03 | $63.53 | $152.55 | 419,600 | — | — |
| 2006-02-02 | $64.20 | $154.16 | 243,800 | — | — |
| 2006-02-01 | $64.72 | $155.41 | 250,900 | — | — |
| 2006-01-31 | $64.45 | $154.76 | 439,200 | — | — |
| 2006-01-30 | $64.35 | $154.52 | 241,700 | — | — |
| 2006-01-27 | $64.63 | $155.20 | 449,400 | — | — |
| 2006-01-26 | $63.77 | $153.13 | 339,700 | — | — |
| 2006-01-25 | $63.70 | $152.96 | 212,100 | — | — |
| 2006-01-24 | $64.35 | $154.52 | 259,600 | — | — |
| 2006-01-23 | $63.75 | $153.08 | 177,700 | — | — |
| 2006-01-20 | $63.62 | $152.77 | 267,100 | — | — |
| 2006-01-19 | $64.32 | $154.45 | 243,300 | — | — |
| 2006-01-18 | $63.03 | $151.35 | 283,500 | — | — |
| 2006-01-17 | $62.67 | $150.49 | 363,200 | — | — |
| 2006-01-13 | $62.56 | $150.23 | 276,600 | — | — |
| 2006-01-12 | $64.20 | $154.16 | 323,500 | — | — |
| 2006-01-11 | $63.97 | $153.61 | 861,600 | — | — |
| 2006-01-10 | $64.34 | $154.50 | 1,111,800 | — | — |
| 2006-01-09 | $63.08 | $151.47 | 265,400 | — | — |
| 2006-01-06 | $62.66 | $150.47 | 275,300 | — | — |
| 2006-01-05 | $61.51 | $147.70 | 426,700 | — | — |
| 2006-01-04 | $60.85 | $146.12 | 501,800 | — | — |
| 2006-01-03 | $60.47 | $145.21 | 461,200 | — | — |