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
- 2000-11-29 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 | $118.70 | $118.70 | 14,990 | — | — |
| 2006-12-28 | $118.10 | $118.10 | 15,670 | — | — |
| 2006-12-27 | $120.80 | $120.80 | 10,690 | — | — |
| 2006-12-26 | $118.90 | $118.90 | 12,460 | — | — |
| 2006-12-22 | $119.40 | $119.40 | 11,160 | — | — |
| 2006-12-21 | $118.90 | $118.90 | 12,640 | — | — |
| 2006-12-20 | $119.90 | $119.90 | 14,280 | — | — |
| 2006-12-19 | $117.40 | $117.40 | 17,120 | — | — |
| 2006-12-18 | $116.00 | $116.00 | 13,230 | — | — |
| 2006-12-15 | $118.80 | $118.80 | 20,550 | — | — |
| 2006-12-14 | $121.90 | $121.90 | 33,170 | — | — |
| 2006-12-13 | $118.50 | $118.50 | 16,910 | — | — |
| 2006-12-12 | $119.20 | $119.20 | 19,230 | — | — |
| 2006-12-11 | $117.50 | $117.50 | 16,500 | — | — |
| 2006-12-08 | $119.60 | $119.60 | 35,910 | — | — |
| 2006-12-07 | $106.80 | $106.80 | 15,900 | — | — |
| 2006-12-06 | $105.60 | $105.60 | 11,430 | — | — |
| 2006-12-05 | $105.20 | $105.20 | 19,950 | — | — |
| 2006-12-04 | $106.60 | $106.60 | 14,420 | — | — |
| 2006-12-01 | $109.80 | $109.80 | 12,500 | — | — |
| 2006-11-30 | $109.90 | $109.90 | 12,430 | — | — |
| 2006-11-29 | $110.50 | $110.50 | 6,260 | — | — |
| 2006-11-28 | $104.90 | $104.90 | 7,650 | — | — |
| 2006-11-27 | $105.10 | $105.10 | 11,820 | — | — |
| 2006-11-24 | $111.00 | $111.00 | 3,370 | — | — |
| 2006-11-22 | $111.30 | $111.30 | 5,110 | — | — |
| 2006-11-21 | $111.80 | $111.80 | 11,110 | — | — |
| 2006-11-20 | $113.60 | $113.60 | 5,340 | — | — |
| 2006-11-17 | $113.10 | $113.10 | 8,550 | — | — |
| 2006-11-16 | $112.10 | $112.10 | 14,710 | — | — |
| 2006-11-15 | $112.30 | $112.30 | 102,730 | — | — |
| 2006-11-14 | $112.00 | $112.00 | 43,590 | — | — |
| 2006-11-13 | $110.00 | $110.00 | 11,600 | — | — |
| 2006-11-10 | $109.70 | $109.70 | 11,710 | — | — |
| 2006-11-09 | $107.50 | $107.50 | 16,910 | — | — |
| 2006-11-08 | $110.20 | $110.20 | 8,640 | — | — |
| 2006-11-07 | $112.50 | $112.50 | 10,500 | — | — |
| 2006-11-06 | $111.80 | $111.80 | 10,730 | — | — |
| 2006-11-03 | $110.20 | $110.20 | 8,460 | — | — |
| 2006-11-02 | $111.20 | $111.20 | 13,820 | — | — |
| 2006-11-01 | $109.50 | $109.50 | 12,710 | — | — |
| 2006-10-31 | $110.70 | $110.70 | 10,720 | — | — |
| 2006-10-30 | $112.30 | $112.30 | 13,800 | — | — |
| 2006-10-27 | $112.70 | $112.70 | 12,320 | — | — |
| 2006-10-26 | $116.40 | $116.40 | 23,330 | — | — |
| 2006-10-25 | $112.90 | $112.90 | 10,330 | — | — |
| 2006-10-24 | $113.30 | $113.30 | 16,020 | — | — |
| 2006-10-23 | $117.20 | $117.20 | 7,610 | — | — |
| 2006-10-20 | $119.30 | $119.30 | 7,980 | — | — |
| 2006-10-19 | $121.40 | $121.40 | 28,460 | — | — |
| 2006-10-18 | $113.90 | $113.90 | 30,190 | — | — |
| 2006-10-17 | $114.50 | $114.50 | 24,300 | — | — |
| 2006-10-16 | $116.00 | $116.00 | 24,710 | — | — |
| 2006-10-13 | $118.90 | $118.90 | 30,550 | — | — |
| 2006-10-12 | $114.40 | $114.40 | 14,080 | — | — |
| 2006-10-11 | $110.30 | $110.30 | 12,150 | — | — |
| 2006-10-10 | $107.20 | $107.20 | 12,940 | — | — |
| 2006-10-09 | $108.90 | $108.90 | 7,950 | — | — |
| 2006-10-06 | $105.40 | $105.40 | 8,640 | — | — |
| 2006-10-05 | $106.80 | $106.80 | 12,160 | — | — |
| 2006-10-04 | $105.50 | $105.50 | 16,920 | — | — |
| 2006-10-03 | $100.20 | $100.20 | 11,580 | — | — |
| 2006-10-02 | $101.90 | $101.90 | 11,610 | — | — |
| 2006-09-29 | $102.70 | $102.70 | 15,090 | — | — |
| 2006-09-28 | $105.50 | $105.50 | 9,320 | — | — |
| 2006-09-27 | $105.90 | $105.90 | 14,360 | — | — |
| 2006-09-26 | $106.00 | $106.00 | 6,380 | — | — |
| 2006-09-25 | $106.50 | $106.50 | 8,720 | — | — |
| 2006-09-22 | $106.10 | $106.10 | 11,530 | — | — |
| 2006-09-21 | $106.50 | $106.50 | 10,370 | — | — |
| 2006-09-20 | $106.60 | $106.60 | 11,750 | — | — |
| 2006-09-19 | $107.60 | $107.60 | 20,760 | — | — |
| 2006-09-18 | $105.30 | $105.30 | 14,810 | — | — |
| 2006-09-15 | $104.90 | $104.90 | 36,650 | — | — |
| 2006-09-14 | $103.90 | $103.90 | 22,580 | — | — |
| 2006-09-13 | $101.50 | $101.50 | 17,860 | — | — |
| 2006-09-12 | $100.60 | $100.60 | 21,680 | — | — |
| 2006-09-11 | $100.00 | $100.00 | 20,930 | — | — |
| 2006-09-08 | $100.00 | $100.00 | 23,170 | — | — |
| 2006-09-07 | $96.10 | $96.10 | 14,230 | — | — |
| 2006-09-06 | $96.50 | $96.50 | 19,980 | — | — |
| 2006-09-05 | $102.00 | $102.00 | 20,250 | — | — |
| 2006-09-01 | $100.00 | $100.00 | 13,220 | — | — |
| 2006-08-31 | $99.20 | $99.20 | 29,030 | — | — |
| 2006-08-30 | $98.40 | $98.40 | 29,230 | — | — |
| 2006-08-29 | $96.50 | $96.50 | 34,780 | — | — |
| 2006-08-28 | $96.90 | $96.90 | 16,660 | — | — |
| 2006-08-25 | $96.10 | $96.10 | 11,450 | — | — |
| 2006-08-24 | $96.50 | $96.50 | 11,970 | — | — |
| 2006-08-23 | $96.60 | $96.60 | 14,850 | — | — |
| 2006-08-22 | $96.70 | $96.70 | 21,590 | — | — |
| 2006-08-21 | $94.70 | $94.70 | 19,000 | — | — |
| 2006-08-18 | $94.80 | $94.80 | 21,570 | — | — |
| 2006-08-17 | $97.50 | $97.50 | 21,330 | — | — |
| 2006-08-16 | $95.10 | $95.10 | 19,230 | — | — |
| 2006-08-15 | $92.00 | $92.00 | 18,460 | — | — |
| 2006-08-14 | $92.80 | $92.80 | 15,110 | — | — |
| 2006-08-11 | $89.60 | $89.60 | 16,330 | — | — |
| 2006-08-10 | $89.90 | $89.90 | 32,560 | — | — |
| 2006-08-09 | $89.60 | $89.60 | 29,740 | — | — |
| 2006-08-08 | $91.40 | $91.40 | 16,310 | — | — |
| 2006-08-07 | $92.50 | $92.50 | 18,450 | — | — |
| 2006-08-04 | $95.60 | $95.60 | 14,920 | — | — |
| 2006-08-03 | $99.30 | $99.30 | 21,930 | — | — |
| 2006-08-02 | $98.20 | $98.20 | 23,820 | — | — |
| 2006-08-01 | $101.70 | $101.70 | 14,920 | — | — |
| 2006-07-31 | $102.00 | $102.00 | 26,300 | — | — |
| 2006-07-28 | $101.90 | $101.90 | 21,130 | — | — |
| 2006-07-27 | $96.50 | $96.50 | 12,310 | — | — |
| 2006-07-26 | $100.90 | $100.90 | 15,440 | — | — |
| 2006-07-25 | $100.30 | $100.30 | 13,190 | — | — |
| 2006-07-24 | $96.10 | $96.10 | 11,440 | — | — |
| 2006-07-21 | $91.20 | $91.20 | 11,850 | — | — |
| 2006-07-20 | $93.10 | $93.10 | 17,240 | — | — |
| 2006-07-19 | $99.70 | $99.70 | 21,980 | — | — |
| 2006-07-18 | $95.00 | $95.00 | 10,410 | — | — |
| 2006-07-17 | $93.60 | $93.60 | 15,180 | — | — |
| 2006-07-14 | $92.50 | $92.50 | 14,830 | — | — |
| 2006-07-13 | $93.60 | $93.60 | 17,590 | — | — |
| 2006-07-12 | $97.90 | $97.90 | 12,440 | — | — |
| 2006-07-11 | $100.10 | $100.10 | 16,430 | — | — |
| 2006-07-10 | $97.50 | $97.50 | 8,640 | — | — |
| 2006-07-07 | $100.10 | $100.10 | 17,510 | — | — |
| 2006-07-06 | $104.20 | $104.20 | 24,690 | — | — |
| 2006-07-05 | $102.00 | $102.00 | 27,980 | — | — |
| 2006-07-03 | $100.90 | $100.90 | 8,580 | — | — |
| 2006-06-30 | $97.30 | $97.30 | 42,630 | — | — |
| 2006-06-29 | $94.40 | $94.40 | 19,980 | — | — |
| 2006-06-28 | $89.00 | $89.00 | 17,360 | — | — |
| 2006-06-27 | $88.60 | $88.60 | 14,360 | — | — |
| 2006-06-26 | $92.10 | $92.10 | 11,560 | — | — |
| 2006-06-23 | $92.00 | $92.00 | 16,960 | — | — |
| 2006-06-22 | $93.00 | $93.00 | 9,600 | — | — |
| 2006-06-21 | $96.00 | $96.00 | 13,610 | — | — |
| 2006-06-20 | $93.00 | $93.00 | 14,910 | — | — |
| 2006-06-19 | $91.10 | $91.10 | 14,010 | — | — |
| 2006-06-16 | $93.90 | $93.90 | 46,650 | — | — |
| 2006-06-15 | $93.90 | $93.90 | 28,580 | — | — |
| 2006-06-14 | $92.40 | $92.40 | 54,130 | — | — |
| 2006-06-13 | $90.10 | $90.10 | 40,640 | — | — |
| 2006-06-12 | $89.80 | $89.80 | 23,790 | — | — |
| 2006-06-09 | $91.40 | $91.40 | 15,000 | — | — |
| 2006-06-08 | $92.70 | $92.70 | 23,400 | — | — |
| 2006-06-07 | $91.90 | $91.90 | 39,270 | — | — |
| 2006-06-06 | $94.10 | $94.10 | 38,870 | — | — |
| 2006-06-05 | $98.20 | $98.20 | 27,390 | — | — |
| 2006-06-02 | $107.20 | $107.20 | 38,660 | — | — |
| 2006-06-01 | $101.10 | $101.10 | 22,850 | — | — |
| 2006-05-31 | $98.30 | $98.30 | 23,380 | — | — |
| 2006-05-30 | $99.30 | $99.30 | 18,310 | — | — |
| 2006-05-26 | $102.00 | $102.00 | 26,610 | — | — |
| 2006-05-25 | $97.90 | $97.90 | 20,420 | — | — |
| 2006-05-24 | $98.40 | $98.40 | 26,340 | — | — |
| 2006-05-23 | $93.10 | $93.10 | 20,530 | — | — |
| 2006-05-22 | $93.90 | $93.90 | 23,450 | — | — |
| 2006-05-19 | $91.70 | $91.70 | 34,620 | — | — |
| 2006-05-18 | $91.70 | $91.70 | 19,820 | — | — |
| 2006-05-17 | $95.10 | $95.10 | 31,250 | — | — |
| 2006-05-16 | $97.20 | $97.20 | 28,060 | — | — |
| 2006-05-15 | $92.20 | $92.20 | 35,090 | — | — |
| 2006-05-12 | $98.60 | $98.60 | 32,190 | — | — |
| 2006-05-11 | $105.00 | $105.00 | 28,140 | — | — |
| 2006-05-10 | $104.00 | $104.00 | 27,600 | — | — |
| 2006-05-09 | $107.90 | $107.90 | 18,040 | — | — |
| 2006-05-08 | $109.40 | $109.40 | 29,700 | — | — |
| 2006-05-05 | $106.00 | $106.00 | 32,450 | — | — |
| 2006-05-04 | $101.60 | $101.60 | 19,250 | — | — |
| 2006-05-03 | $101.40 | $101.40 | 35,690 | — | — |
| 2006-05-02 | $97.40 | $97.40 | 55,510 | — | — |
| 2006-05-01 | $105.50 | $105.50 | 26,030 | — | — |
| 2006-04-28 | $107.30 | $107.30 | 26,950 | — | — |
| 2006-04-27 | $108.70 | $108.70 | 22,000 | — | — |
| 2006-04-26 | $110.00 | $110.00 | 27,020 | — | — |
| 2006-04-25 | $111.00 | $111.00 | 31,530 | — | — |
| 2006-04-24 | $112.30 | $112.30 | 38,540 | — | — |
| 2006-04-21 | $113.80 | $113.80 | 42,890 | — | — |
| 2006-04-20 | $113.60 | $113.60 | 20,660 | — | — |
| 2006-04-19 | $113.00 | $113.00 | 31,220 | — | — |
| 2006-04-18 | $109.60 | $109.60 | 26,360 | — | — |
| 2006-04-17 | $109.50 | $109.50 | 32,360 | — | — |
| 2006-04-13 | $109.70 | $109.70 | 35,500 | — | — |
| 2006-04-12 | $105.70 | $105.70 | 28,830 | — | — |
| 2006-04-11 | $102.50 | $102.50 | 52,570 | — | — |
| 2006-04-10 | $109.70 | $109.70 | 19,020 | — | — |
| 2006-04-07 | $110.00 | $110.00 | 36,580 | — | — |
| 2006-04-06 | $112.10 | $112.10 | 33,690 | — | — |
| 2006-04-05 | $111.50 | $111.50 | 44,530 | — | — |
| 2006-04-04 | $111.50 | $111.50 | 50,420 | — | — |
| 2006-04-03 | $112.30 | $112.30 | 28,870 | — | — |
| 2006-03-31 | $114.90 | $114.90 | 43,420 | — | — |
| 2006-03-30 | $110.80 | $110.80 | 50,370 | — | — |
| 2006-03-29 | $107.30 | $107.30 | 31,490 | — | — |
| 2006-03-28 | $106.40 | $106.40 | 31,440 | — | — |
| 2006-03-27 | $105.00 | $105.00 | 38,080 | — | — |
| 2006-03-24 | $103.10 | $103.10 | 61,440 | — | — |
| 2006-03-23 | $100.10 | $100.10 | 43,830 | — | — |
| 2006-03-22 | $100.00 | $100.00 | 46,520 | — | — |
| 2006-03-21 | $99.90 | $99.90 | 51,920 | — | — |
| 2006-03-20 | $99.30 | $99.30 | 59,840 | — | — |
| 2006-03-17 | $94.90 | $94.90 | 44,860 | — | — |
| 2006-03-16 | $94.80 | $94.80 | 29,590 | — | — |
| 2006-03-15 | $95.00 | $95.00 | 30,740 | — | — |
| 2006-03-14 | $93.10 | $93.10 | 33,270 | — | — |
| 2006-03-13 | $92.70 | $92.70 | 41,200 | — | — |
| 2006-03-10 | $92.90 | $92.90 | 28,800 | — | — |
| 2006-03-09 | $90.50 | $90.50 | 82,630 | — | — |
| 2006-03-08 | $92.30 | $92.30 | 29,900 | — | — |
| 2006-03-07 | $95.00 | $95.00 | 29,570 | — | — |
| 2006-03-06 | $94.00 | $94.00 | 47,040 | — | — |
| 2006-03-03 | $93.50 | $93.50 | 42,380 | — | — |
| 2006-03-02 | $97.00 | $97.00 | 29,350 | — | — |
| 2006-03-01 | $96.90 | $96.90 | 48,340 | — | — |
| 2006-02-28 | $95.00 | $95.00 | 133,260 | — | — |
| 2006-02-27 | $97.20 | $97.20 | 79,140 | — | — |
| 2006-02-24 | $90.90 | $90.90 | 41,830 | — | — |
| 2006-02-23 | $89.90 | $89.90 | 32,410 | — | — |
| 2006-02-22 | $89.60 | $89.60 | 26,440 | — | — |
| 2006-02-21 | $89.40 | $89.40 | 53,210 | — | — |
| 2006-02-17 | $90.80 | $90.80 | 38,720 | — | — |
| 2006-02-16 | $90.10 | $90.10 | 60,330 | — | — |
| 2006-02-15 | $85.70 | $85.70 | 39,560 | — | — |
| 2006-02-14 | $83.60 | $83.60 | 27,930 | — | — |
| 2006-02-13 | $84.00 | $84.00 | 20,880 | — | — |
| 2006-02-10 | $84.20 | $84.20 | 28,380 | — | — |
| 2006-02-09 | $84.60 | $84.60 | 43,750 | — | — |
| 2006-02-08 | $84.50 | $84.50 | 53,440 | — | — |
| 2006-02-07 | $84.50 | $84.50 | 48,380 | — | — |
| 2006-02-06 | $83.70 | $83.70 | 25,240 | — | — |
| 2006-02-03 | $82.40 | $82.40 | 38,820 | — | — |
| 2006-02-02 | $80.60 | $80.60 | 30,860 | — | — |
| 2006-02-01 | $81.90 | $81.90 | 55,060 | — | — |
| 2006-01-31 | $77.90 | $77.90 | 33,840 | — | — |
| 2006-01-30 | $78.50 | $78.50 | 40,990 | — | — |
| 2006-01-27 | $75.80 | $75.80 | 45,740 | — | — |
| 2006-01-26 | $73.50 | $73.50 | 25,560 | — | — |
| 2006-01-25 | $72.40 | $72.40 | 37,610 | — | — |
| 2006-01-24 | $74.00 | $74.00 | 45,300 | — | — |
| 2006-01-23 | $74.00 | $74.00 | 71,960 | — | — |
| 2006-01-20 | $77.30 | $77.30 | 40,780 | — | — |
| 2006-01-19 | $79.10 | $79.10 | 24,140 | — | — |
| 2006-01-18 | $77.90 | $77.90 | 41,710 | — | — |
| 2006-01-17 | $78.80 | $78.80 | 52,770 | — | — |
| 2006-01-13 | $80.00 | $80.00 | 37,680 | — | — |
| 2006-01-12 | $80.30 | $80.30 | 65,980 | — | — |
| 2006-01-11 | $82.90 | $82.90 | 36,330 | — | — |
| 2006-01-10 | $83.50 | $83.50 | 50,640 | — | — |
| 2006-01-09 | $84.00 | $84.00 | 72,840 | — | — |
| 2006-01-06 | $83.10 | $83.10 | 52,990 | — | — |
| 2006-01-05 | $84.00 | $84.00 | 56,350 | — | — |
| 2006-01-04 | $83.90 | $83.90 | 58,030 | — | — |
| 2006-01-03 | $84.60 | $84.60 | 63,400 | — | — |