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
- 1998-12-28 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 | $84.00 | $84.00 | 3,926 | — | — |
| 2006-12-28 | $85.20 | $85.20 | 3,968 | — | — |
| 2006-12-27 | $87.60 | $87.60 | 2,523 | — | — |
| 2006-12-26 | $91.20 | $91.20 | 1,972 | — | — |
| 2006-12-22 | $91.20 | $91.20 | 1,705 | — | — |
| 2006-12-21 | $92.40 | $92.40 | 1,466 | — | — |
| 2006-12-20 | $92.40 | $92.40 | 903 | — | — |
| 2006-12-19 | $94.80 | $94.80 | 2,285 | — | — |
| 2006-12-18 | $94.80 | $94.80 | 2,313 | — | — |
| 2006-12-15 | $97.20 | $97.20 | 683 | — | — |
| 2006-12-14 | $97.20 | $97.20 | 1,089 | — | — |
| 2006-12-13 | $96.00 | $96.00 | 680 | — | — |
| 2006-12-12 | $96.00 | $96.00 | 2,398 | — | — |
| 2006-12-11 | $98.40 | $98.40 | 1,309 | — | — |
| 2006-12-08 | $98.40 | $98.40 | 1,584 | — | — |
| 2006-12-07 | $100.80 | $100.80 | 1,087 | — | — |
| 2006-12-06 | $97.20 | $97.20 | 3,583 | — | — |
| 2006-12-05 | $102.00 | $102.00 | 1,743 | — | — |
| 2006-12-04 | $103.20 | $103.20 | 1,081 | — | — |
| 2006-12-01 | $105.60 | $105.60 | 1,534 | — | — |
| 2006-11-30 | $106.80 | $106.80 | 3,306 | — | — |
| 2006-11-29 | $100.80 | $100.80 | 1,980 | — | — |
| 2006-11-28 | $100.80 | $100.80 | 1,571 | — | — |
| 2006-11-27 | $97.20 | $97.20 | 1,991 | — | — |
| 2006-11-24 | $100.80 | $100.80 | 985 | — | — |
| 2006-11-22 | $99.60 | $99.60 | 2,471 | — | — |
| 2006-11-21 | $103.20 | $103.20 | 3,886 | — | — |
| 2006-11-20 | $91.20 | $91.20 | 1,606 | — | — |
| 2006-11-17 | $93.60 | $93.60 | 2,568 | — | — |
| 2006-11-16 | $92.40 | $92.40 | 5,315 | — | — |
| 2006-11-15 | $99.60 | $99.60 | 3,306 | — | — |
| 2006-11-14 | $103.20 | $103.20 | 3,463 | — | — |
| 2006-11-13 | $108.00 | $108.00 | 12,026 | — | — |
| 2006-11-10 | $124.80 | $124.80 | 2,553 | — | — |
| 2006-11-09 | $124.80 | $124.80 | 2,779 | — | — |
| 2006-11-08 | $123.60 | $123.60 | 3,047 | — | — |
| 2006-11-07 | $118.80 | $118.80 | 4,128 | — | — |
| 2006-11-06 | $126.00 | $126.00 | 10,525 | — | — |
| 2006-11-03 | $114.00 | $114.00 | 4,698 | — | — |
| 2006-11-02 | $100.80 | $100.80 | 1,212 | — | — |
| 2006-11-01 | $103.20 | $103.20 | 1,024 | — | — |
| 2006-10-31 | $97.20 | $97.20 | 1,748 | — | — |
| 2006-10-30 | $102.00 | $102.00 | 771 | — | — |
| 2006-10-27 | $103.20 | $103.20 | 1,767 | — | — |
| 2006-10-26 | $102.00 | $102.00 | 3,564 | — | — |
| 2006-10-25 | $100.80 | $100.80 | 2,494 | — | — |
| 2006-10-24 | $96.00 | $96.00 | 1,376 | — | — |
| 2006-10-23 | $93.60 | $93.60 | 769 | — | — |
| 2006-10-20 | $96.00 | $96.00 | 1,786 | — | — |
| 2006-10-19 | $97.20 | $97.20 | 1,338 | — | — |
| 2006-10-18 | $96.00 | $96.00 | 2,642 | — | — |
| 2006-10-17 | $98.40 | $98.40 | 2,982 | — | — |
| 2006-10-16 | $99.60 | $99.60 | 3,173 | — | — |
| 2006-10-13 | $91.20 | $91.20 | 2,053 | — | — |
| 2006-10-12 | $86.40 | $86.40 | 2,193 | — | — |
| 2006-10-11 | $87.60 | $87.60 | 1,590 | — | — |
| 2006-10-10 | $92.40 | $92.40 | 3,113 | — | — |
| 2006-10-09 | $90.00 | $90.00 | 1,613 | — | — |
| 2006-10-06 | $88.80 | $88.80 | 749 | — | — |
| 2006-10-05 | $88.80 | $88.80 | 2,071 | — | — |
| 2006-10-04 | $86.40 | $86.40 | 2,024 | — | — |
| 2006-10-03 | $85.20 | $85.20 | 4,243 | — | — |
| 2006-10-02 | $94.80 | $94.80 | 1,773 | — | — |
| 2006-09-29 | $97.20 | $97.20 | 1,873 | — | — |
| 2006-09-28 | $100.80 | $100.80 | 5,654 | — | — |
| 2006-09-27 | $93.60 | $93.60 | 4,703 | — | — |
| 2006-09-26 | $86.40 | $86.40 | 1,319 | — | — |
| 2006-09-25 | $85.20 | $85.20 | 2,621 | — | — |
| 2006-09-22 | $87.60 | $87.60 | 2,286 | — | — |
| 2006-09-21 | $88.80 | $88.80 | 1,775 | — | — |
| 2006-09-20 | $87.60 | $87.60 | 1,438 | — | — |
| 2006-09-19 | $88.80 | $88.80 | 2,148 | — | — |
| 2006-09-18 | $87.60 | $87.60 | 1,830 | — | — |
| 2006-09-15 | $90.00 | $90.00 | 3,656 | — | — |
| 2006-09-14 | $91.20 | $91.20 | 2,550 | — | — |
| 2006-09-13 | $97.20 | $97.20 | 8,093 | — | — |
| 2006-09-12 | $88.80 | $88.80 | 7,860 | — | — |
| 2006-09-11 | $97.20 | $97.20 | 6,085 | — | — |
| 2006-09-08 | $106.80 | $106.80 | 4,048 | — | — |
| 2006-09-07 | $103.20 | $103.20 | 3,763 | — | — |
| 2006-09-06 | $106.80 | $106.80 | 6,328 | — | — |
| 2006-09-05 | $110.40 | $110.40 | 10,019 | — | — |
| 2006-09-01 | $122.40 | $122.40 | 1,393 | — | — |
| 2006-08-31 | $123.60 | $123.60 | 2,404 | — | — |
| 2006-08-30 | $122.40 | $122.40 | 5,099 | — | — |
| 2006-08-29 | $127.20 | $127.20 | 2,728 | — | — |
| 2006-08-28 | $128.40 | $128.40 | 2,350 | — | — |
| 2006-08-25 | $130.80 | $130.80 | 5,945 | — | — |
| 2006-08-24 | $128.40 | $128.40 | 2,611 | — | — |
| 2006-08-23 | $129.60 | $129.60 | 3,921 | — | — |
| 2006-08-22 | $138.00 | $138.00 | 2,973 | — | — |
| 2006-08-21 | $138.00 | $138.00 | 4,470 | — | — |
| 2006-08-18 | $128.40 | $128.40 | 7,469 | — | — |
| 2006-08-17 | $132.00 | $132.00 | 5,435 | — | — |
| 2006-08-16 | $136.80 | $136.80 | 2,551 | — | — |
| 2006-08-15 | $136.80 | $136.80 | 2,563 | — | — |
| 2006-08-14 | $140.40 | $140.40 | 2,325 | — | — |
| 2006-08-11 | $141.60 | $141.60 | 5,819 | — | — |
| 2006-08-10 | $140.40 | $140.40 | 1,610 | — | — |
| 2006-08-09 | $144.00 | $144.00 | 3,473 | — | — |
| 2006-08-08 | $150.00 | $150.00 | 1,220 | — | — |
| 2006-08-07 | $152.40 | $152.40 | 1,557 | — | — |
| 2006-08-04 | $146.40 | $146.40 | 2,101 | — | — |
| 2006-08-03 | $150.00 | $150.00 | 2,648 | — | — |
| 2006-08-02 | $156.00 | $156.00 | 3,032 | — | — |
| 2006-08-01 | $154.80 | $154.80 | 4,883 | — | — |
| 2006-07-31 | $152.40 | $152.40 | 5,345 | — | — |
| 2006-07-28 | $142.80 | $142.80 | 2,923 | — | — |
| 2006-07-27 | $145.20 | $145.20 | 4,361 | — | — |
| 2006-07-26 | $135.60 | $135.60 | 2,795 | — | — |
| 2006-07-25 | $134.40 | $134.40 | 1,492 | — | — |
| 2006-07-24 | $138.00 | $138.00 | 1,745 | — | — |
| 2006-07-21 | $139.20 | $139.20 | 2,238 | — | — |
| 2006-07-20 | $144.00 | $144.00 | 983 | — | — |
| 2006-07-19 | $142.80 | $142.80 | 2,090 | — | — |
| 2006-07-18 | $140.40 | $140.40 | 2,373 | — | — |
| 2006-07-17 | $141.60 | $141.60 | 4,808 | — | — |
| 2006-07-14 | $146.40 | $146.40 | 5,009 | — | — |
| 2006-07-13 | $152.40 | $152.40 | 4,773 | — | — |
| 2006-07-12 | $151.20 | $151.20 | 4,038 | — | — |
| 2006-07-11 | $147.60 | $147.60 | 5,001 | — | — |
| 2006-07-10 | $148.80 | $148.80 | 8,687 | — | — |
| 2006-07-07 | $164.40 | $164.40 | 9,930 | — | — |
| 2006-07-06 | $169.20 | $169.20 | 12,371 | — | — |
| 2006-07-05 | $163.20 | $163.20 | 6,268 | — | — |
| 2006-07-03 | $154.80 | $154.80 | 1,550 | — | — |
| 2006-06-30 | $154.80 | $154.80 | 3,718 | — | — |
| 2006-06-29 | $156.00 | $156.00 | 4,010 | — | — |
| 2006-06-28 | $160.80 | $160.80 | 3,904 | — | — |
| 2006-06-27 | $162.00 | $162.00 | 6,809 | — | — |
| 2006-06-26 | $156.00 | $156.00 | 3,940 | — | — |
| 2006-06-23 | $153.60 | $153.60 | 3,757 | — | — |
| 2006-06-22 | $144.00 | $144.00 | 1,568 | — | — |
| 2006-06-21 | $145.20 | $145.20 | 3,599 | — | — |
| 2006-06-20 | $141.60 | $141.60 | 2,496 | — | — |
| 2006-06-19 | $140.40 | $140.40 | 1,951 | — | — |
| 2006-06-16 | $147.60 | $147.60 | 5,510 | — | — |
| 2006-06-15 | $152.40 | $152.40 | 5,411 | — | — |
| 2006-06-14 | $138.00 | $138.00 | 4,984 | — | — |
| 2006-06-13 | $132.00 | $132.00 | 9,911 | — | — |
| 2006-06-12 | $142.80 | $142.80 | 3,103 | — | — |
| 2006-06-09 | $153.60 | $153.60 | 4,067 | — | — |
| 2006-06-08 | $148.80 | $148.80 | 11,733 | — | — |
| 2006-06-07 | $157.20 | $157.20 | 4,253 | — | — |
| 2006-06-06 | $166.80 | $166.80 | 6,244 | — | — |
| 2006-06-05 | $169.20 | $169.20 | 18,128 | — | — |
| 2006-06-02 | $187.20 | $187.20 | 15,061 | — | — |
| 2006-06-01 | $152.40 | $152.40 | 3,064 | — | — |
| 2006-05-31 | $148.80 | $148.80 | 3,711 | — | — |
| 2006-05-30 | $154.80 | $154.80 | 5,384 | — | — |
| 2006-05-26 | $150.00 | $150.00 | 4,810 | — | — |
| 2006-05-25 | $147.60 | $147.60 | 6,097 | — | — |
| 2006-05-24 | $144.00 | $144.00 | 6,653 | — | — |
| 2006-05-23 | $153.60 | $153.60 | 9,990 | — | — |
| 2006-05-22 | $145.20 | $145.20 | 10,323 | — | — |
| 2006-05-19 | $154.80 | $154.80 | 6,651 | — | — |
| 2006-05-18 | $163.20 | $163.20 | 3,960 | — | — |
| 2006-05-17 | $164.40 | $164.40 | 6,568 | — | — |
| 2006-05-16 | $169.20 | $169.20 | 9,065 | — | — |
| 2006-05-15 | $184.80 | $184.80 | 10,012 | — | — |
| 2006-05-12 | $201.60 | $201.60 | 18,213 | — | — |
| 2006-05-11 | $189.60 | $189.60 | 8,018 | — | — |
| 2006-05-10 | $198.00 | $198.00 | 13,343 | — | — |
| 2006-05-09 | $205.20 | $205.20 | 12,878 | — | — |
| 2006-05-08 | $207.60 | $207.60 | 35,370 | — | — |
| 2006-05-05 | $231.60 | $231.60 | 14,078 | — | — |
| 2006-05-04 | $212.40 | $212.40 | 12,601 | — | — |
| 2006-05-03 | $223.20 | $223.20 | 11,688 | — | — |
| 2006-05-02 | $228.00 | $228.00 | 19,983 | — | — |
| 2006-05-01 | $228.00 | $228.00 | 41,488 | — | — |
| 2006-04-28 | $212.40 | $212.40 | 18,512 | — | — |
| 2006-04-27 | $190.80 | $190.80 | 12,076 | — | — |
| 2006-04-26 | $201.60 | $201.60 | 19,928 | — | — |
| 2006-04-25 | $219.60 | $219.60 | 38,776 | — | — |
| 2006-04-24 | $186.00 | $186.00 | 28,679 | — | — |
| 2006-04-21 | $157.20 | $157.20 | 5,577 | — | — |
| 2006-04-20 | $152.40 | $152.40 | 7,995 | — | — |
| 2006-04-19 | $153.60 | $153.60 | 8,468 | — | — |
| 2006-04-18 | $158.40 | $158.40 | 14,245 | — | — |
| 2006-04-17 | $158.40 | $158.40 | 14,264 | — | — |
| 2006-04-13 | $140.40 | $140.40 | 6,462 | — | — |
| 2006-04-12 | $139.20 | $139.20 | 16,854 | — | — |
| 2006-04-11 | $142.80 | $142.80 | 21,371 | — | — |
| 2006-04-10 | $122.40 | $122.40 | 14,460 | — | — |
| 2006-04-07 | $134.40 | $134.40 | 5,875 | — | — |
| 2006-04-06 | $139.20 | $139.20 | 18,925 | — | — |
| 2006-04-05 | $142.80 | $142.80 | 13,027 | — | — |
| 2006-04-04 | $150.00 | $150.00 | 34,352 | — | — |
| 2006-04-03 | $168.00 | $168.00 | 28,731 | — | — |
| 2006-03-31 | $141.60 | $141.60 | 9,730 | — | — |
| 2006-03-30 | $133.20 | $133.20 | 26,089 | — | — |
| 2006-03-29 | $135.60 | $135.60 | 28,128 | — | — |
| 2006-03-28 | $115.20 | $115.20 | 18,762 | — | — |
| 2006-03-27 | $100.80 | $100.80 | 3,744 | — | — |
| 2006-03-24 | $96.00 | $96.00 | 1,941 | — | — |
| 2006-03-23 | $93.60 | $93.60 | 2,609 | — | — |
| 2006-03-22 | $98.40 | $98.40 | 2,794 | — | — |
| 2006-03-21 | $97.20 | $97.20 | 13,398 | — | — |
| 2006-03-20 | $103.20 | $103.20 | 6,751 | — | — |
| 2006-03-17 | $87.60 | $87.60 | 493 | — | — |
| 2006-03-16 | $88.80 | $88.80 | 1,220 | — | — |
| 2006-03-15 | $87.60 | $87.60 | 1,096 | — | — |
| 2006-03-14 | $82.80 | $82.80 | 883 | — | — |
| 2006-03-13 | $84.00 | $84.00 | 841 | — | — |
| 2006-03-10 | $81.60 | $81.60 | 1,252 | — | — |
| 2006-03-09 | $81.60 | $81.60 | 1,942 | — | — |
| 2006-03-08 | $85.20 | $85.20 | 2,751 | — | — |
| 2006-03-07 | $87.60 | $87.60 | 1,167 | — | — |
| 2006-03-06 | $92.40 | $92.40 | 1,396 | — | — |
| 2006-03-03 | $91.20 | $91.20 | 2,547 | — | — |
| 2006-03-02 | $91.20 | $91.20 | 1,178 | — | — |
| 2006-03-01 | $90.00 | $90.00 | 858 | — | — |
| 2006-02-28 | $91.20 | $91.20 | 1,448 | — | — |
| 2006-02-27 | $86.40 | $86.40 | 1,971 | — | — |
| 2006-02-24 | $90.00 | $90.00 | 1,361 | — | — |
| 2006-02-23 | $90.00 | $90.00 | 2,039 | — | — |
| 2006-02-22 | $91.20 | $91.20 | 3,954 | — | — |
| 2006-02-21 | $98.40 | $98.40 | 2,430 | — | — |
| 2006-02-17 | $94.80 | $94.80 | 3,662 | — | — |
| 2006-02-16 | $91.20 | $91.20 | 1,990 | — | — |
| 2006-02-15 | $86.40 | $86.40 | 2,491 | — | — |
| 2006-02-14 | $84.00 | $84.00 | 5,131 | — | — |
| 2006-02-13 | $85.20 | $85.20 | 3,074 | — | — |
| 2006-02-10 | $90.00 | $90.00 | 6,903 | — | — |
| 2006-02-09 | $93.60 | $93.60 | 3,988 | — | — |
| 2006-02-08 | $97.20 | $97.20 | 9,550 | — | — |
| 2006-02-07 | $100.80 | $100.80 | 6,968 | — | — |
| 2006-02-06 | $108.00 | $108.00 | 4,829 | — | — |
| 2006-02-03 | $106.80 | $106.80 | 6,690 | — | — |
| 2006-02-02 | $109.20 | $109.20 | 14,484 | — | — |
| 2006-02-01 | $98.40 | $98.40 | 7,825 | — | — |
| 2006-01-31 | $97.20 | $97.20 | 10,703 | — | — |
| 2006-01-30 | $98.40 | $98.40 | 35,562 | — | — |
| 2006-01-27 | $75.60 | $75.60 | 7,356 | — | — |
| 2006-01-26 | $67.20 | $67.20 | 985 | — | — |
| 2006-01-25 | $70.80 | $70.80 | 4,121 | — | — |
| 2006-01-24 | $70.80 | $70.80 | 4,997 | — | — |
| 2006-01-23 | $73.20 | $73.20 | 3,495 | — | — |
| 2006-01-20 | $69.60 | $69.60 | 2,764 | — | — |
| 2006-01-19 | $69.60 | $69.60 | 5,109 | — | — |
| 2006-01-18 | $67.20 | $67.20 | 10,411 | — | — |
| 2006-01-17 | $67.20 | $67.20 | 10,483 | — | — |
| 2006-01-13 | $55.20 | $55.20 | 1,322 | — | — |
| 2006-01-12 | $55.20 | $55.20 | 3,033 | — | — |
| 2006-01-11 | $52.80 | $52.80 | 5,116 | — | — |
| 2006-01-10 | $57.60 | $57.60 | 4,936 | — | — |
| 2006-01-09 | $56.40 | $56.40 | 4,720 | — | — |
| 2006-01-06 | $50.40 | $50.40 | 1,738 | — | — |
| 2006-01-05 | $50.40 | $50.40 | 1,038 | — | — |
| 2006-01-04 | $50.40 | $50.40 | 1,188 | — | — |
| 2006-01-03 | $50.40 | $50.40 | 3,078 | — | — |