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
- 1996-05-08 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 | $78.21 | $93.50 | 13,069 | — | — |
| 2006-12-28 | $77.54 | $92.70 | 4,920 | — | — |
| 2006-12-27 | $77.58 | $92.75 | 5,945 | — | — |
| 2006-12-26 | $77.62 | $92.80 | 10,301 | — | — |
| 2006-12-22 | $74.40 | $88.95 | 9,635 | — | — |
| 2006-12-21 | $74.77 | $89.39 | 7,021 | — | — |
| 2006-12-20 | $75.40 | $90.14 | 11,172 | — | — |
| 2006-12-19 | $76.70 | $91.70 | 13,017 | — | — |
| 2006-12-18 | $78.05 | $93.31 | 5,894 | — | — |
| 2006-12-15 | $78.95 | $94.38 | 3,639 | — | — |
| 2006-12-14 | $80.96 | $96.79 | 15,682 | — | — |
| 2006-12-13 | $78.25 | $93.54 | 11,377 | — | — |
| 2006-12-12 | $77.33 | $92.45 | 3,434 | — | — |
| 2006-12-11 | $78.42 | $93.75 | 4,612 | — | — |
| 2006-12-08 | $78.11 | $93.38 | 9,840 | — | — |
| 2006-12-07 | $79.75 | $95.34 | 2,357 | — | — |
| 2006-12-06 | $80.78 | $96.58 | 9,994 | — | — |
| 2006-12-05 | $79.98 | $95.62 | 17,066 | — | — |
| 2006-12-04 | $82.54 | $98.67 | 28,495 | — | — |
| 2006-12-01 | $81.15 | $97.02 | 20,756 | — | — |
| 2006-11-30 | $80.00 | $95.64 | 47,457 | — | — |
| 2006-11-29 | $72.20 | $86.31 | 7,892 | — | — |
| 2006-11-28 | $70.77 | $84.61 | 14,094 | — | — |
| 2006-11-27 | $68.53 | $81.93 | 5,279 | — | — |
| 2006-11-24 | $70.91 | $84.77 | 3,741 | — | — |
| 2006-11-22 | $71.08 | $84.98 | 15,990 | — | — |
| 2006-11-21 | $70.64 | $84.45 | 13,120 | — | — |
| 2006-11-20 | $71.08 | $84.98 | 11,224 | — | — |
| 2006-11-17 | $72.35 | $86.50 | 15,118 | — | — |
| 2006-11-16 | $74.54 | $89.11 | 15,528 | — | — |
| 2006-11-15 | $75.69 | $90.49 | 16,041 | — | — |
| 2006-11-14 | $73.15 | $87.45 | 34,747 | — | — |
| 2006-11-13 | $69.64 | $83.26 | 11,121 | — | — |
| 2006-11-10 | $69.04 | $82.53 | 10,199 | — | — |
| 2006-11-09 | $68.76 | $82.21 | 13,017 | — | — |
| 2006-11-08 | $68.39 | $81.76 | 11,634 | — | — |
| 2006-11-07 | $68.06 | $81.37 | 10,455 | — | — |
| 2006-11-06 | $68.00 | $81.30 | 3,126 | — | — |
| 2006-11-03 | $68.06 | $81.37 | 16,758 | — | — |
| 2006-11-02 | $67.36 | $80.53 | 28,290 | — | — |
| 2006-11-01 | $68.06 | $81.37 | 24,292 | — | — |
| 2006-10-31 | $69.78 | $83.42 | 15,477 | — | — |
| 2006-10-30 | $69.25 | $82.79 | 13,889 | — | — |
| 2006-10-27 | $69.02 | $82.51 | 3,280 | — | — |
| 2006-10-26 | $69.27 | $82.81 | 9,635 | — | — |
| 2006-10-25 | $69.09 | $82.60 | 25,727 | — | — |
| 2006-10-24 | $68.78 | $82.23 | 15,272 | — | — |
| 2006-10-23 | $69.07 | $82.58 | 24,138 | — | — |
| 2006-10-20 | $67.90 | $81.18 | 10,404 | — | — |
| 2006-10-19 | $66.44 | $79.43 | 3,177 | — | — |
| 2006-10-18 | $66.40 | $79.38 | 19,270 | — | — |
| 2006-10-17 | $65.37 | $78.15 | 5,586 | — | — |
| 2006-10-16 | $65.39 | $78.17 | 5,330 | — | — |
| 2006-10-13 | $64.86 | $77.54 | 12,915 | — | — |
| 2006-10-12 | $64.49 | $77.10 | 14,913 | — | — |
| 2006-10-11 | $63.77 | $76.23 | 4,664 | — | — |
| 2006-10-10 | $63.40 | $75.79 | 130,070 | — | — |
| 2006-10-09 | $63.51 | $75.93 | 6,611 | — | — |
| 2006-10-06 | $63.69 | $76.14 | 3,382 | — | — |
| 2006-10-05 | $63.14 | $75.49 | 2,665 | — | — |
| 2006-10-04 | $64.04 | $76.56 | 5,740 | — | — |
| 2006-10-03 | $64.45 | $77.05 | 4,817 | — | — |
| 2006-10-02 | $63.98 | $76.49 | 10,762 | — | — |
| 2006-09-29 | $63.63 | $76.07 | 10,096 | — | — |
| 2006-09-28 | $63.53 | $75.95 | 7,021 | — | — |
| 2006-09-27 | $63.57 | $76.00 | 7,329 | — | — |
| 2006-09-26 | $62.89 | $75.18 | 1,845 | — | — |
| 2006-09-25 | $63.55 | $75.98 | 4,869 | — | — |
| 2006-09-22 | $63.22 | $75.58 | 3,280 | — | — |
| 2006-09-21 | $63.10 | $75.44 | 2,972 | — | — |
| 2006-09-20 | $63.32 | $75.70 | 9,174 | — | — |
| 2006-09-19 | $62.65 | $74.90 | 4,664 | — | — |
| 2006-09-18 | $62.89 | $75.18 | 6,099 | — | — |
| 2006-09-15 | $63.71 | $76.16 | 13,120 | — | — |
| 2006-09-14 | $62.93 | $75.23 | 21,115 | — | — |
| 2006-09-13 | $61.17 | $73.13 | 47,867 | — | — |
| 2006-09-12 | $59.55 | $71.20 | 18,808 | — | — |
| 2006-09-11 | $59.38 | $70.99 | 17,271 | — | — |
| 2006-09-08 | $59.79 | $71.48 | 2,716 | — | — |
| 2006-09-07 | $60.31 | $72.11 | 6,304 | — | — |
| 2006-09-06 | $61.17 | $73.13 | 8,251 | — | — |
| 2006-09-05 | $61.37 | $73.36 | 5,535 | — | — |
| 2006-09-01 | $61.62 | $73.67 | 7,534 | — | — |
| 2006-08-31 | $62.23 | $74.39 | 7,995 | — | — |
| 2006-08-30 | $62.05 | $74.18 | 37,104 | — | — |
| 2006-08-29 | $61.70 | $73.76 | 3,485 | — | — |
| 2006-08-28 | $62.32 | $74.51 | 2,357 | — | — |
| 2006-08-25 | $62.30 | $74.48 | 8,097 | — | — |
| 2006-08-24 | $61.76 | $73.83 | 9,276 | — | — |
| 2006-08-23 | $62.30 | $74.48 | 4,202 | — | — |
| 2006-08-22 | $63.88 | $76.37 | 4,202 | — | — |
| 2006-08-21 | $64.02 | $76.54 | 5,176 | — | — |
| 2006-08-18 | $64.18 | $76.72 | 7,841 | — | — |
| 2006-08-17 | $62.85 | $75.14 | 7,687 | — | — |
| 2006-08-16 | $63.18 | $75.53 | 14,299 | — | — |
| 2006-08-15 | $62.83 | $75.11 | 11,275 | — | — |
| 2006-08-14 | $63.55 | $75.98 | 62,473 | — | — |
| 2006-08-11 | $58.15 | $69.52 | 17,425 | — | — |
| 2006-08-10 | $57.78 | $69.07 | 5,791 | — | — |
| 2006-08-09 | $57.37 | $68.58 | 23,318 | — | — |
| 2006-08-08 | $57.66 | $68.93 | 27,726 | — | — |
| 2006-08-07 | $56.98 | $68.12 | 20,551 | — | — |
| 2006-08-04 | $57.11 | $68.28 | 3,946 | — | — |
| 2006-08-03 | $56.59 | $67.65 | 13,171 | — | — |
| 2006-08-02 | $57.00 | $68.14 | 21,115 | — | — |
| 2006-08-01 | $56.59 | $67.65 | 10,506 | — | — |
| 2006-07-31 | $56.57 | $67.63 | 9,635 | — | — |
| 2006-07-28 | $56.59 | $67.65 | 12,351 | — | — |
| 2006-07-27 | $56.41 | $67.44 | 6,662 | — | — |
| 2006-07-26 | $56.49 | $67.53 | 9,225 | — | — |
| 2006-07-25 | $56.47 | $67.51 | 12,607 | — | — |
| 2006-07-24 | $55.59 | $66.46 | 9,891 | — | — |
| 2006-07-21 | $56.04 | $67.00 | 5,894 | — | — |
| 2006-07-20 | $56.64 | $67.72 | 11,480 | — | — |
| 2006-07-19 | $58.32 | $69.73 | 7,072 | — | — |
| 2006-07-18 | $58.48 | $69.91 | 9,327 | — | — |
| 2006-07-17 | $58.30 | $69.70 | 14,862 | — | — |
| 2006-07-14 | $58.46 | $69.89 | 13,120 | — | — |
| 2006-07-13 | $58.36 | $69.77 | 45,202 | — | — |
| 2006-07-12 | $57.02 | $68.16 | 41,512 | — | — |
| 2006-07-11 | $55.59 | $66.46 | 22,242 | — | — |
| 2006-07-10 | $54.15 | $64.73 | 30,134 | — | — |
| 2006-07-07 | $53.29 | $63.71 | 7,790 | — | — |
| 2006-07-06 | $53.66 | $64.15 | 9,225 | — | — |
| 2006-07-05 | $53.35 | $63.78 | 37,873 | — | — |
| 2006-07-03 | $52.00 | $62.17 | 7,380 | — | — |
| 2006-06-30 | $52.43 | $62.68 | 7,380 | — | — |
| 2006-06-29 | $52.39 | $62.63 | 11,941 | — | — |
| 2006-06-28 | $51.86 | $62.00 | 7,585 | — | — |
| 2006-06-27 | $51.61 | $61.70 | 10,506 | — | — |
| 2006-06-26 | $50.89 | $60.84 | 5,381 | — | — |
| 2006-06-23 | $52.25 | $62.47 | 12,864 | — | — |
| 2006-06-22 | $51.69 | $61.79 | 10,455 | — | — |
| 2006-06-21 | $51.08 | $61.07 | 22,345 | — | — |
| 2006-06-20 | $51.51 | $61.58 | 11,736 | — | — |
| 2006-06-19 | $51.12 | $61.12 | 4,254 | — | — |
| 2006-06-16 | $51.51 | $61.58 | 8,302 | — | — |
| 2006-06-15 | $51.61 | $61.70 | 6,406 | — | — |
| 2006-06-14 | $51.53 | $61.61 | 17,527 | — | — |
| 2006-06-13 | $50.71 | $60.63 | 29,161 | — | — |
| 2006-06-12 | $52.64 | $62.94 | 18,040 | — | — |
| 2006-06-09 | $52.94 | $63.29 | 4,766 | — | — |
| 2006-06-08 | $53.02 | $63.38 | 11,839 | — | — |
| 2006-06-07 | $52.61 | $62.89 | 2,665 | — | — |
| 2006-06-06 | $52.33 | $62.56 | 6,457 | — | — |
| 2006-06-05 | $53.21 | $63.61 | 1,384 | — | — |
| 2006-06-02 | $53.66 | $64.15 | 5,637 | — | — |
| 2006-06-01 | $53.46 | $63.92 | 4,715 | — | — |
| 2006-05-31 | $53.64 | $64.13 | 13,171 | — | — |
| 2006-05-30 | $53.27 | $63.68 | 52,787 | — | — |
| 2006-05-26 | $51.71 | $61.82 | 8,917 | — | — |
| 2006-05-25 | $51.12 | $61.12 | 17,015 | — | — |
| 2006-05-24 | $50.54 | $60.42 | 7,995 | — | — |
| 2006-05-23 | $50.52 | $60.39 | 4,459 | — | — |
| 2006-05-22 | $50.52 | $60.39 | 5,125 | — | — |
| 2006-05-19 | $49.80 | $59.53 | 6,560 | — | — |
| 2006-05-18 | $50.24 | $60.07 | 1,230 | — | — |
| 2006-05-17 | $50.34 | $60.18 | 11,685 | — | — |
| 2006-05-16 | $50.95 | $60.91 | 5,996 | — | — |
| 2006-05-15 | $50.87 | $60.81 | 6,047 | — | — |
| 2006-05-12 | $52.55 | $62.82 | 5,535 | — | — |
| 2006-05-11 | $53.07 | $63.45 | 5,484 | — | — |
| 2006-05-10 | $54.79 | $65.50 | 10,609 | — | — |
| 2006-05-09 | $55.96 | $66.90 | 7,021 | — | — |
| 2006-05-08 | $56.68 | $67.77 | 7,790 | — | — |
| 2006-05-05 | $55.79 | $66.69 | 2,716 | — | — |
| 2006-05-04 | $55.59 | $66.46 | 2,255 | — | — |
| 2006-05-03 | $55.79 | $66.69 | 10,455 | — | — |
| 2006-05-02 | $55.61 | $66.48 | 24,497 | — | — |
| 2006-05-01 | $55.77 | $66.67 | 7,944 | — | — |
| 2006-04-28 | $56.20 | $67.18 | 6,457 | — | — |
| 2006-04-27 | $56.78 | $67.88 | 10,916 | — | — |
| 2006-04-26 | $57.54 | $68.79 | 25,061 | — | — |
| 2006-04-25 | $56.98 | $68.12 | 22,703 | — | — |
| 2006-04-24 | $52.96 | $63.31 | 18,501 | — | — |
| 2006-04-21 | $52.86 | $63.19 | 16,246 | — | — |
| 2006-04-20 | $51.42 | $61.47 | 19,321 | — | — |
| 2006-04-19 | $50.34 | $60.18 | 7,329 | — | — |
| 2006-04-18 | $50.15 | $59.95 | 8,661 | — | — |
| 2006-04-17 | $49.70 | $59.41 | 6,816 | — | — |
| 2006-04-13 | $47.38 | $56.64 | 5,791 | — | — |
| 2006-04-12 | $47.08 | $56.29 | 4,202 | — | — |
| 2006-04-11 | $47.30 | $56.55 | 8,200 | — | — |
| 2006-04-10 | $47.32 | $56.57 | 22,550 | — | — |
| 2006-04-07 | $46.54 | $55.64 | 6,867 | — | — |
| 2006-04-06 | $47.32 | $56.57 | 1,486 | — | — |
| 2006-04-05 | $47.86 | $57.22 | 17,988 | — | — |
| 2006-04-04 | $47.61 | $56.92 | 16,605 | — | — |
| 2006-04-03 | $48.78 | $58.32 | 34,234 | — | — |
| 2006-03-31 | $48.37 | $57.83 | 17,271 | — | — |
| 2006-03-30 | $44.20 | $52.84 | 5,125 | — | — |
| 2006-03-29 | $44.20 | $52.84 | 9,635 | — | — |
| 2006-03-28 | $43.22 | $51.67 | 4,664 | — | — |
| 2006-03-27 | $43.22 | $51.67 | 4,151 | — | — |
| 2006-03-24 | $42.73 | $51.09 | 13,171 | — | — |
| 2006-03-23 | $43.12 | $51.55 | 5,432 | — | — |
| 2006-03-22 | $43.90 | $52.49 | 1,742 | — | — |
| 2006-03-21 | $44.16 | $52.79 | 4,766 | — | — |
| 2006-03-20 | $44.22 | $52.86 | 5,689 | — | — |
| 2006-03-17 | $44.22 | $52.86 | 4,151 | — | — |
| 2006-03-16 | $43.90 | $52.49 | 8,507 | — | — |
| 2006-03-15 | $43.90 | $52.49 | 7,380 | — | — |
| 2006-03-14 | $44.63 | $53.35 | 2,409 | — | — |
| 2006-03-13 | $44.23 | $52.88 | 6,201 | — | — |
| 2006-03-10 | $43.06 | $51.48 | 7,226 | — | — |
| 2006-03-09 | $42.69 | $51.04 | 14,504 | — | — |
| 2006-03-08 | $42.83 | $51.20 | 17,373 | — | — |
| 2006-03-07 | $43.40 | $51.88 | 9,276 | — | — |
| 2006-03-06 | $44.39 | $53.07 | 16,195 | — | — |
| 2006-03-03 | $44.78 | $53.54 | 7,226 | — | — |
| 2006-03-02 | $45.85 | $54.82 | 3,741 | — | — |
| 2006-03-01 | $46.40 | $55.47 | 6,252 | — | — |
| 2006-02-28 | $46.44 | $55.52 | 9,891 | — | — |
| 2006-02-27 | $47.22 | $56.45 | 3,741 | — | — |
| 2006-02-24 | $47.28 | $56.52 | 4,305 | — | — |
| 2006-02-23 | $46.71 | $55.85 | 12,300 | — | — |
| 2006-02-22 | $45.05 | $53.86 | 9,071 | — | — |
| 2006-02-21 | $46.44 | $55.52 | 2,306 | — | — |
| 2006-02-17 | $46.83 | $55.99 | 5,022 | — | — |
| 2006-02-16 | $46.83 | $55.99 | 15,938 | — | — |
| 2006-02-15 | $46.83 | $55.99 | 23,216 | — | — |
| 2006-02-14 | $45.68 | $54.61 | 9,635 | — | — |
| 2006-02-13 | $47.43 | $56.71 | 7,636 | — | — |
| 2006-02-10 | $45.85 | $54.82 | 4,049 | — | — |
| 2006-02-09 | $45.82 | $54.77 | 15,631 | — | — |
| 2006-02-08 | $42.13 | $50.36 | 39,769 | — | — |
| 2006-02-07 | $47.79 | $57.13 | 6,714 | — | — |
| 2006-02-06 | $47.90 | $57.27 | 4,664 | — | — |
| 2006-02-03 | $48.64 | $58.16 | 8,559 | — | — |
| 2006-02-02 | $50.60 | $60.49 | 7,892 | — | — |
| 2006-02-01 | $50.36 | $60.21 | 30,134 | — | — |
| 2006-01-31 | $51.59 | $61.68 | 21,217 | — | — |
| 2006-01-30 | $49.44 | $59.11 | 14,606 | — | — |
| 2006-01-27 | $50.54 | $60.42 | 23,267 | — | — |
| 2006-01-26 | $47.92 | $57.29 | 21,422 | — | — |
| 2006-01-25 | $48.00 | $57.39 | 42,127 | — | — |
| 2006-01-24 | $46.24 | $55.29 | 10,455 | — | — |
| 2006-01-23 | $45.66 | $54.59 | 12,710 | — | — |
| 2006-01-20 | $44.49 | $53.19 | 23,677 | — | — |
| 2006-01-19 | $43.77 | $52.32 | 11,736 | — | — |
| 2006-01-18 | $43.69 | $52.23 | 15,580 | — | — |
| 2006-01-17 | $46.60 | $55.71 | 7,892 | — | — |
| 2006-01-13 | $46.17 | $55.19 | 6,406 | — | — |
| 2006-01-12 | $46.05 | $55.05 | 7,892 | — | — |
| 2006-01-11 | $46.73 | $55.87 | 14,452 | — | — |
| 2006-01-10 | $47.26 | $56.50 | 10,404 | — | — |
| 2006-01-09 | $47.71 | $57.04 | 26,137 | — | — |
| 2006-01-06 | $47.90 | $57.27 | 37,053 | — | — |
| 2006-01-05 | $44.76 | $53.51 | 41,768 | — | — |
| 2006-01-04 | $41.85 | $50.04 | 11,172 | — | — |
| 2006-01-03 | $43.18 | $51.62 | 6,970 | — | — |