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
- 1997-06-12 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 | $77.66 | $79.12 | 327,500 | — | — |
| 2006-12-28 | $78.39 | $79.86 | 467,500 | — | — |
| 2006-12-27 | $78.91 | $80.39 | 332,700 | — | — |
| 2006-12-26 | $78.86 | $80.29 | 418,100 | — | — |
| 2006-12-22 | $78.93 | $80.36 | 532,100 | — | — |
| 2006-12-21 | $79.50 | $80.94 | 716,300 | — | — |
| 2006-12-20 | $79.06 | $80.49 | 577,500 | — | — |
| 2006-12-19 | $77.57 | $78.98 | 714,000 | — | — |
| 2006-12-18 | $77.23 | $78.63 | 504,100 | — | — |
| 2006-12-15 | $78.20 | $79.62 | 779,300 | — | — |
| 2006-12-14 | $79.35 | $80.79 | 744,300 | — | — |
| 2006-12-13 | $78.25 | $79.67 | 468,400 | — | — |
| 2006-12-12 | $78.05 | $79.46 | 1,226,900 | — | — |
| 2006-12-11 | $79.34 | $80.78 | 1,025,600 | — | — |
| 2006-12-08 | $80.50 | $81.96 | 916,500 | — | — |
| 2006-12-07 | $82.18 | $83.67 | 898,500 | — | — |
| 2006-12-06 | $81.92 | $83.40 | 847,900 | — | — |
| 2006-12-05 | $80.79 | $82.25 | 856,000 | — | — |
| 2006-12-04 | $79.86 | $81.31 | 752,300 | — | — |
| 2006-12-01 | $79.47 | $80.91 | 1,148,400 | — | — |
| 2006-11-30 | $78.20 | $79.62 | 875,300 | — | — |
| 2006-11-29 | $78.67 | $80.10 | 993,200 | — | — |
| 2006-11-28 | $77.81 | $79.22 | 1,081,900 | — | — |
| 2006-11-27 | $76.33 | $77.71 | 1,045,300 | — | — |
| 2006-11-24 | $77.21 | $78.61 | 275,200 | — | — |
| 2006-11-22 | $76.91 | $78.30 | 832,400 | — | — |
| 2006-11-21 | $76.61 | $78.00 | 542,900 | — | — |
| 2006-11-20 | $76.75 | $78.14 | 835,400 | — | — |
| 2006-11-17 | $76.26 | $77.64 | 705,000 | — | — |
| 2006-11-16 | $77.07 | $78.47 | 602,500 | — | — |
| 2006-11-15 | $76.77 | $78.16 | 727,300 | — | — |
| 2006-11-14 | $76.41 | $77.79 | 894,600 | — | — |
| 2006-11-13 | $74.13 | $75.47 | 899,300 | — | — |
| 2006-11-10 | $74.80 | $76.16 | 1,256,700 | — | — |
| 2006-11-09 | $74.39 | $75.74 | 1,388,000 | — | — |
| 2006-11-08 | $76.12 | $77.50 | 3,006,000 | — | — |
| 2006-11-07 | $71.57 | $72.87 | 728,400 | — | — |
| 2006-11-06 | $70.40 | $71.68 | 512,400 | — | — |
| 2006-11-03 | $69.57 | $70.83 | 326,300 | — | — |
| 2006-11-02 | $70.05 | $71.32 | 916,900 | — | — |
| 2006-11-01 | $69.08 | $70.33 | 814,100 | — | — |
| 2006-10-31 | $71.00 | $72.29 | 628,100 | — | — |
| 2006-10-30 | $71.62 | $72.92 | 587,800 | — | — |
| 2006-10-27 | $70.82 | $72.10 | 513,100 | — | — |
| 2006-10-26 | $71.72 | $73.02 | 715,400 | — | — |
| 2006-10-25 | $69.95 | $71.22 | 655,700 | — | — |
| 2006-10-24 | $70.13 | $71.40 | 509,300 | — | — |
| 2006-10-23 | $68.43 | $69.67 | 451,000 | — | — |
| 2006-10-20 | $67.47 | $68.69 | 299,400 | — | — |
| 2006-10-19 | $68.17 | $69.41 | 551,200 | — | — |
| 2006-10-18 | $68.21 | $69.45 | 487,600 | — | — |
| 2006-10-17 | $68.55 | $69.79 | 660,500 | — | — |
| 2006-10-16 | $70.21 | $71.48 | 951,400 | — | — |
| 2006-10-13 | $69.16 | $70.41 | 684,600 | — | — |
| 2006-10-12 | $67.08 | $68.30 | 502,800 | — | — |
| 2006-10-11 | $67.12 | $68.34 | 506,300 | — | — |
| 2006-10-10 | $66.74 | $67.95 | 594,000 | — | — |
| 2006-10-09 | $66.82 | $68.03 | 541,600 | — | — |
| 2006-10-06 | $66.13 | $67.33 | 335,500 | — | — |
| 2006-10-05 | $66.74 | $67.95 | 366,100 | — | — |
| 2006-10-04 | $67.37 | $68.59 | 596,700 | — | — |
| 2006-10-03 | $66.34 | $67.54 | 961,300 | — | — |
| 2006-10-02 | $65.16 | $66.34 | 708,500 | — | — |
| 2006-09-29 | $64.69 | $65.86 | 529,600 | — | — |
| 2006-09-28 | $64.68 | $65.85 | 388,300 | — | — |
| 2006-09-27 | $64.92 | $66.10 | 387,500 | — | — |
| 2006-09-26 | $64.90 | $66.03 | 486,700 | — | — |
| 2006-09-25 | $64.32 | $65.44 | 513,000 | — | — |
| 2006-09-22 | $63.19 | $64.29 | 828,900 | — | — |
| 2006-09-21 | $64.12 | $65.23 | 983,900 | — | — |
| 2006-09-20 | $65.04 | $66.17 | 943,000 | — | — |
| 2006-09-19 | $64.99 | $66.12 | 1,013,000 | — | — |
| 2006-09-18 | $64.32 | $65.44 | 563,600 | — | — |
| 2006-09-15 | $63.80 | $64.91 | 711,200 | — | — |
| 2006-09-14 | $63.16 | $64.26 | 608,600 | — | — |
| 2006-09-13 | $63.49 | $64.59 | 814,400 | — | — |
| 2006-09-12 | $64.30 | $65.41 | 802,200 | — | — |
| 2006-09-11 | $62.38 | $63.46 | 502,300 | — | — |
| 2006-09-08 | $61.45 | $62.52 | 694,500 | — | — |
| 2006-09-07 | $60.90 | $61.96 | 1,286,000 | — | — |
| 2006-09-06 | $59.65 | $60.68 | 540,500 | — | — |
| 2006-09-05 | $59.25 | $60.28 | 333,900 | — | — |
| 2006-09-01 | $59.35 | $60.38 | 532,400 | — | — |
| 2006-08-31 | $58.99 | $60.01 | 618,400 | — | — |
| 2006-08-30 | $58.73 | $59.75 | 475,200 | — | — |
| 2006-08-29 | $59.33 | $60.36 | 1,028,200 | — | — |
| 2006-08-28 | $58.13 | $59.14 | 442,000 | — | — |
| 2006-08-25 | $57.27 | $58.26 | 1,099,000 | — | — |
| 2006-08-24 | $57.26 | $58.25 | 1,158,100 | — | — |
| 2006-08-23 | $57.65 | $58.65 | 434,500 | — | — |
| 2006-08-22 | $58.25 | $59.26 | 487,700 | — | — |
| 2006-08-21 | $58.50 | $59.51 | 552,400 | — | — |
| 2006-08-18 | $58.96 | $59.98 | 580,600 | — | — |
| 2006-08-17 | $58.87 | $59.89 | 666,000 | — | — |
| 2006-08-16 | $59.78 | $60.82 | 844,300 | — | — |
| 2006-08-15 | $58.18 | $59.19 | 502,600 | — | — |
| 2006-08-14 | $57.23 | $58.22 | 613,900 | — | — |
| 2006-08-11 | $56.64 | $57.62 | 666,900 | — | — |
| 2006-08-10 | $58.03 | $59.04 | 677,400 | — | — |
| 2006-08-09 | $57.50 | $58.50 | 1,116,800 | — | — |
| 2006-08-08 | $58.83 | $59.85 | 1,506,900 | — | — |
| 2006-08-07 | $58.35 | $59.36 | 829,400 | — | — |
| 2006-08-04 | $58.23 | $59.24 | 759,800 | — | — |
| 2006-08-03 | $57.93 | $58.93 | 626,600 | — | — |
| 2006-08-02 | $56.58 | $57.56 | 416,900 | — | — |
| 2006-08-01 | $55.68 | $56.65 | 569,900 | — | — |
| 2006-07-31 | $57.04 | $58.03 | 667,500 | — | — |
| 2006-07-28 | $57.40 | $58.40 | 851,700 | — | — |
| 2006-07-27 | $55.76 | $56.73 | 1,094,000 | — | — |
| 2006-07-26 | $56.44 | $57.42 | 1,321,800 | — | — |
| 2006-07-25 | $57.64 | $58.64 | 1,818,100 | — | — |
| 2006-07-24 | $55.40 | $56.36 | 3,348,800 | — | — |
| 2006-07-21 | $47.90 | $48.73 | 337,100 | — | — |
| 2006-07-20 | $48.63 | $49.47 | 760,400 | — | — |
| 2006-07-19 | $49.74 | $50.60 | 1,942,900 | — | — |
| 2006-07-18 | $46.50 | $47.31 | 1,718,700 | — | — |
| 2006-07-17 | $47.87 | $48.70 | 511,100 | — | — |
| 2006-07-14 | $48.29 | $49.13 | 546,700 | — | — |
| 2006-07-13 | $49.10 | $49.95 | 1,059,100 | — | — |
| 2006-07-12 | $49.64 | $50.50 | 879,800 | — | — |
| 2006-07-11 | $51.69 | $52.59 | 963,600 | — | — |
| 2006-07-10 | $51.98 | $52.88 | 512,100 | — | — |
| 2006-07-07 | $52.39 | $53.30 | 400,200 | — | — |
| 2006-07-06 | $52.91 | $53.83 | 407,900 | — | — |
| 2006-07-05 | $53.08 | $54.00 | 603,800 | — | — |
| 2006-07-03 | $54.35 | $55.29 | 290,500 | — | — |
| 2006-06-30 | $54.90 | $55.85 | 645,200 | — | — |
| 2006-06-29 | $54.65 | $55.60 | 537,000 | — | — |
| 2006-06-28 | $53.32 | $54.24 | 639,500 | — | — |
| 2006-06-27 | $53.70 | $54.58 | 679,200 | — | — |
| 2006-06-26 | $54.51 | $55.40 | 734,300 | — | — |
| 2006-06-23 | $54.55 | $55.44 | 518,300 | — | — |
| 2006-06-22 | $54.59 | $55.48 | 625,900 | — | — |
| 2006-06-21 | $55.26 | $56.17 | 667,300 | — | — |
| 2006-06-20 | $54.75 | $55.65 | 821,800 | — | — |
| 2006-06-19 | $55.44 | $56.35 | 785,000 | — | — |
| 2006-06-16 | $57.00 | $57.93 | 1,945,800 | — | — |
| 2006-06-15 | $54.70 | $55.60 | 776,900 | — | — |
| 2006-06-14 | $52.96 | $53.83 | 641,000 | — | — |
| 2006-06-13 | $52.51 | $53.37 | 1,017,300 | — | — |
| 2006-06-12 | $53.49 | $54.37 | 564,700 | — | — |
| 2006-06-09 | $55.22 | $56.13 | 523,000 | — | — |
| 2006-06-08 | $55.54 | $56.45 | 1,170,500 | — | — |
| 2006-06-07 | $56.33 | $57.25 | 866,100 | — | — |
| 2006-06-06 | $56.11 | $57.03 | 709,800 | — | — |
| 2006-06-05 | $55.84 | $56.76 | 716,300 | — | — |
| 2006-06-02 | $56.80 | $57.73 | 681,100 | — | — |
| 2006-06-01 | $57.02 | $57.95 | 707,800 | — | — |
| 2006-05-31 | $56.50 | $57.43 | 1,627,700 | — | — |
| 2006-05-30 | $54.95 | $55.85 | 1,463,500 | — | — |
| 2006-05-26 | $56.34 | $57.26 | 810,000 | — | — |
| 2006-05-25 | $56.10 | $57.02 | 1,602,400 | — | — |
| 2006-05-24 | $55.69 | $56.60 | 1,828,200 | — | — |
| 2006-05-23 | $54.35 | $55.24 | 1,643,300 | — | — |
| 2006-05-22 | $55.80 | $56.71 | 1,556,900 | — | — |
| 2006-05-19 | $56.81 | $57.74 | 1,047,700 | — | — |
| 2006-05-18 | $56.35 | $57.27 | 829,700 | — | — |
| 2006-05-17 | $57.84 | $58.79 | 499,300 | — | — |
| 2006-05-16 | $58.82 | $59.78 | 550,400 | — | — |
| 2006-05-15 | $58.82 | $59.78 | 891,300 | — | — |
| 2006-05-12 | $59.32 | $60.29 | 377,800 | — | — |
| 2006-05-11 | $60.11 | $61.10 | 376,600 | — | — |
| 2006-05-10 | $60.67 | $61.66 | 316,200 | — | — |
| 2006-05-09 | $60.41 | $61.40 | 404,700 | — | — |
| 2006-05-08 | $61.17 | $62.17 | 267,300 | — | — |
| 2006-05-05 | $61.26 | $62.26 | 499,600 | — | — |
| 2006-05-04 | $61.95 | $62.97 | 448,400 | — | — |
| 2006-05-03 | $60.67 | $61.66 | 377,000 | — | — |
| 2006-05-02 | $60.71 | $61.71 | 497,100 | — | — |
| 2006-05-01 | $61.18 | $62.18 | 447,400 | — | — |
| 2006-04-28 | $60.72 | $61.72 | 431,400 | — | — |
| 2006-04-27 | $61.54 | $62.55 | 430,000 | — | — |
| 2006-04-26 | $61.45 | $62.46 | 307,500 | — | — |
| 2006-04-25 | $61.85 | $62.86 | 378,900 | — | — |
| 2006-04-24 | $62.06 | $63.08 | 579,700 | — | — |
| 2006-04-21 | $61.47 | $62.48 | 406,900 | — | — |
| 2006-04-20 | $61.31 | $62.31 | 412,900 | — | — |
| 2006-04-19 | $60.34 | $61.33 | 262,500 | — | — |
| 2006-04-18 | $60.15 | $61.14 | 472,800 | — | — |
| 2006-04-17 | $59.18 | $60.15 | 425,200 | — | — |
| 2006-04-13 | $59.64 | $60.62 | 294,300 | — | — |
| 2006-04-12 | $59.67 | $60.65 | 244,400 | — | — |
| 2006-04-11 | $59.94 | $60.92 | 423,600 | — | — |
| 2006-04-10 | $59.63 | $60.61 | 335,900 | — | — |
| 2006-04-07 | $61.22 | $62.22 | 264,800 | — | — |
| 2006-04-06 | $61.60 | $62.61 | 309,900 | — | — |
| 2006-04-05 | $61.04 | $62.04 | 396,400 | — | — |
| 2006-04-04 | $59.82 | $60.80 | 330,500 | — | — |
| 2006-04-03 | $60.04 | $61.02 | 670,300 | — | — |
| 2006-03-31 | $60.61 | $61.60 | 460,200 | — | — |
| 2006-03-30 | $60.13 | $61.12 | 700,200 | — | — |
| 2006-03-29 | $60.40 | $61.39 | 338,000 | — | — |
| 2006-03-28 | $60.25 | $61.19 | 577,000 | — | — |
| 2006-03-27 | $60.41 | $61.35 | 793,000 | — | — |
| 2006-03-24 | $60.73 | $61.67 | 249,800 | — | — |
| 2006-03-23 | $61.47 | $62.43 | 556,500 | — | — |
| 2006-03-22 | $61.10 | $62.05 | 683,400 | — | — |
| 2006-03-21 | $60.69 | $61.63 | 716,700 | — | — |
| 2006-03-20 | $60.93 | $61.88 | 661,900 | — | — |
| 2006-03-17 | $59.84 | $60.77 | 575,200 | — | — |
| 2006-03-16 | $58.62 | $59.53 | 455,200 | — | — |
| 2006-03-15 | $58.75 | $59.66 | 503,900 | — | — |
| 2006-03-14 | $58.62 | $59.53 | 251,900 | — | — |
| 2006-03-13 | $58.06 | $58.96 | 409,800 | — | — |
| 2006-03-10 | $58.30 | $59.21 | 283,900 | — | — |
| 2006-03-09 | $58.09 | $58.99 | 517,500 | — | — |
| 2006-03-08 | $58.11 | $59.01 | 435,900 | — | — |
| 2006-03-07 | $57.58 | $58.48 | 933,200 | — | — |
| 2006-03-06 | $57.57 | $58.47 | 437,000 | — | — |
| 2006-03-03 | $58.74 | $59.65 | 304,100 | — | — |
| 2006-03-02 | $58.87 | $59.79 | 630,500 | — | — |
| 2006-03-01 | $59.24 | $60.16 | 615,800 | — | — |
| 2006-02-28 | $57.96 | $58.86 | 510,400 | — | — |
| 2006-02-27 | $58.75 | $59.66 | 835,100 | — | — |
| 2006-02-24 | $58.00 | $58.90 | 735,600 | — | — |
| 2006-02-23 | $57.14 | $58.03 | 406,000 | — | — |
| 2006-02-22 | $56.90 | $57.78 | 650,400 | — | — |
| 2006-02-21 | $55.97 | $56.84 | 575,500 | — | — |
| 2006-02-17 | $56.43 | $57.31 | 626,400 | — | — |
| 2006-02-16 | $57.29 | $58.18 | 677,900 | — | — |
| 2006-02-15 | $57.57 | $58.47 | 588,000 | — | — |
| 2006-02-14 | $56.94 | $57.83 | 777,200 | — | — |
| 2006-02-13 | $55.00 | $55.86 | 668,600 | — | — |
| 2006-02-10 | $55.35 | $56.21 | 753,000 | — | — |
| 2006-02-09 | $55.56 | $56.42 | 722,500 | — | — |
| 2006-02-08 | $55.55 | $56.41 | 1,443,100 | — | — |
| 2006-02-07 | $54.17 | $55.01 | 1,856,400 | — | — |
| 2006-02-06 | $57.47 | $58.36 | 489,300 | — | — |
| 2006-02-03 | $57.57 | $58.47 | 665,900 | — | — |
| 2006-02-02 | $56.33 | $57.21 | 470,200 | — | — |
| 2006-02-01 | $56.35 | $57.23 | 536,900 | — | — |
| 2006-01-31 | $56.64 | $57.52 | 391,600 | — | — |
| 2006-01-30 | $57.05 | $57.94 | 446,600 | — | — |
| 2006-01-27 | $56.88 | $57.76 | 521,900 | — | — |
| 2006-01-26 | $56.12 | $56.99 | 641,300 | — | — |
| 2006-01-25 | $54.87 | $55.72 | 579,700 | — | — |
| 2006-01-24 | $54.47 | $55.32 | 576,900 | — | — |
| 2006-01-23 | $53.73 | $54.57 | 1,233,600 | — | — |
| 2006-01-20 | $52.99 | $53.81 | 743,100 | — | — |
| 2006-01-19 | $54.15 | $54.99 | 941,800 | — | — |
| 2006-01-18 | $55.16 | $56.02 | 403,800 | — | — |
| 2006-01-17 | $55.30 | $56.16 | 635,700 | — | — |
| 2006-01-13 | $56.02 | $56.89 | 207,700 | — | — |
| 2006-01-12 | $56.51 | $57.39 | 434,400 | — | — |
| 2006-01-11 | $56.66 | $57.54 | 621,400 | — | — |
| 2006-01-10 | $56.72 | $57.60 | 343,400 | — | — |
| 2006-01-09 | $56.54 | $57.42 | 698,900 | — | — |
| 2006-01-06 | $56.47 | $57.35 | 587,300 | — | — |
| 2006-01-05 | $56.23 | $57.10 | 672,200 | — | — |
| 2006-01-04 | $55.80 | $56.67 | 742,600 | — | — |
| 2006-01-03 | $55.76 | $56.63 | 979,600 | — | — |