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
- 1988-06-30 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 | $99.95 | $121.65 | 141,047 | — | — |
| 2006-12-28 | $100.99 | $122.91 | 165,729 | — | — |
| 2006-12-27 | $100.87 | $122.77 | 151,540 | — | — |
| 2006-12-26 | $99.29 | $120.84 | 140,648 | — | — |
| 2006-12-22 | $98.53 | $119.92 | 174,523 | — | — |
| 2006-12-21 | $99.43 | $121.01 | 160,983 | — | — |
| 2006-12-20 | $99.81 | $121.48 | 180,169 | — | — |
| 2006-12-19 | $101.05 | $122.99 | 193,609 | — | — |
| 2006-12-18 | $100.67 | $122.52 | 216,343 | — | — |
| 2006-12-15 | $100.93 | $122.84 | 181,668 | — | — |
| 2006-12-14 | $101.77 | $123.86 | 153,788 | — | — |
| 2006-12-13 | $101.41 | $123.43 | 346,348 | — | — |
| 2006-12-12 | $101.45 | $123.47 | 226,935 | — | — |
| 2006-12-11 | $100.75 | $122.62 | 221,739 | — | — |
| 2006-12-08 | $101.07 | $123.01 | 256,364 | — | — |
| 2006-12-07 | $100.09 | $121.82 | 469,359 | — | — |
| 2006-12-06 | $100.45 | $122.26 | 496,339 | — | — |
| 2006-12-05 | $100.43 | $122.23 | 384,071 | — | — |
| 2006-12-04 | $98.31 | $119.65 | 196,157 | — | — |
| 2006-12-01 | $98.29 | $119.63 | 322,266 | — | — |
| 2006-11-30 | $97.79 | $119.02 | 173,124 | — | — |
| 2006-11-29 | $97.89 | $119.14 | 162,632 | — | — |
| 2006-11-28 | $96.59 | $117.56 | 171,775 | — | — |
| 2006-11-27 | $96.93 | $117.97 | 216,642 | — | — |
| 2006-11-24 | $97.73 | $118.94 | 96,180 | — | — |
| 2006-11-22 | $97.61 | $118.80 | 176,971 | — | — |
| 2006-11-21 | $98.11 | $119.41 | 172,974 | — | — |
| 2006-11-20 | $98.31 | $119.36 | 249,668 | — | — |
| 2006-11-17 | $99.07 | $120.28 | 276,099 | — | — |
| 2006-11-16 | $99.77 | $121.13 | 105,373 | — | — |
| 2006-11-15 | $99.53 | $120.84 | 156,436 | — | — |
| 2006-11-14 | $99.31 | $120.57 | 410,402 | — | — |
| 2006-11-13 | $99.49 | $120.79 | 192,360 | — | — |
| 2006-11-10 | $100.35 | $121.84 | 362,287 | — | — |
| 2006-11-09 | $100.35 | $121.84 | 281,196 | — | — |
| 2006-11-08 | $100.49 | $122.01 | 207,149 | — | — |
| 2006-11-07 | $100.19 | $121.64 | 252,566 | — | — |
| 2006-11-06 | $100.77 | $122.35 | 387,668 | — | — |
| 2006-11-03 | $98.67 | $119.80 | 166,129 | — | — |
| 2006-11-02 | $98.27 | $119.31 | 164,880 | — | — |
| 2006-11-01 | $98.29 | $119.33 | 199,105 | — | — |
| 2006-10-31 | $98.99 | $120.18 | 245,971 | — | — |
| 2006-10-30 | $98.45 | $119.53 | 187,464 | — | — |
| 2006-10-27 | $98.67 | $119.80 | 145,444 | — | — |
| 2006-10-26 | $98.75 | $119.89 | 215,893 | — | — |
| 2006-10-25 | $98.41 | $119.48 | 180,519 | — | — |
| 2006-10-24 | $97.57 | $118.46 | 259,162 | — | — |
| 2006-10-23 | $98.35 | $119.41 | 242,873 | — | — |
| 2006-10-20 | $97.97 | $118.95 | 207,699 | — | — |
| 2006-10-19 | $98.43 | $119.50 | 222,388 | — | — |
| 2006-10-18 | $98.45 | $119.53 | 737,114 | — | — |
| 2006-10-17 | $97.17 | $117.97 | 1,000,722 | — | — |
| 2006-10-16 | $98.29 | $119.33 | 143,895 | — | — |
| 2006-10-13 | $97.97 | $118.95 | 255,314 | — | — |
| 2006-10-12 | $98.41 | $119.48 | 98,478 | — | — |
| 2006-10-11 | $97.71 | $118.63 | 134,252 | — | — |
| 2006-10-10 | $97.85 | $118.80 | 133,003 | — | — |
| 2006-10-09 | $97.43 | $118.29 | 131,804 | — | — |
| 2006-10-06 | $97.57 | $118.46 | 148,292 | — | — |
| 2006-10-05 | $97.57 | $118.46 | 182,018 | — | — |
| 2006-10-04 | $95.93 | $116.47 | 205,501 | — | — |
| 2006-10-03 | $95.81 | $116.32 | 330,160 | — | — |
| 2006-10-02 | $95.67 | $116.15 | 321,067 | — | — |
| 2006-09-29 | $95.93 | $116.47 | 230,632 | — | — |
| 2006-09-28 | $95.67 | $116.15 | 252,217 | — | — |
| 2006-09-27 | $95.35 | $115.76 | 253,566 | — | — |
| 2006-09-26 | $95.35 | $115.76 | 475,854 | — | — |
| 2006-09-25 | $94.35 | $114.55 | 468,559 | — | — |
| 2006-09-22 | $93.13 | $113.06 | 277,548 | — | — |
| 2006-09-21 | $93.45 | $113.45 | 331,909 | — | — |
| 2006-09-20 | $93.43 | $113.43 | 307,726 | — | — |
| 2006-09-19 | $92.17 | $111.90 | 195,558 | — | — |
| 2006-09-18 | $91.91 | $111.58 | 209,698 | — | — |
| 2006-09-15 | $92.79 | $112.65 | 212,845 | — | — |
| 2006-09-14 | $92.29 | $112.04 | 152,489 | — | — |
| 2006-09-13 | $92.13 | $111.85 | 205,551 | — | — |
| 2006-09-12 | $92.25 | $112.00 | 221,239 | — | — |
| 2006-09-11 | $91.87 | $111.53 | 214,844 | — | — |
| 2006-09-08 | $92.21 | $111.95 | 156,836 | — | — |
| 2006-09-07 | $92.27 | $112.02 | 203,052 | — | — |
| 2006-09-06 | $92.55 | $112.36 | 255,664 | — | — |
| 2006-09-05 | $93.39 | $113.38 | 325,313 | — | — |
| 2006-09-01 | $94.09 | $114.23 | 761,796 | — | — |
| 2006-08-31 | $91.01 | $110.49 | 234,230 | — | — |
| 2006-08-30 | $89.95 | $109.20 | 118,814 | — | — |
| 2006-08-29 | $90.11 | $109.40 | 307,676 | — | — |
| 2006-08-28 | $89.79 | $109.01 | 454,969 | — | — |
| 2006-08-25 | $87.84 | $106.65 | 187,614 | — | — |
| 2006-08-24 | $86.94 | $105.56 | 268,005 | — | — |
| 2006-08-23 | $86.68 | $105.24 | 272,352 | — | — |
| 2006-08-22 | $86.86 | $105.17 | 284,443 | — | — |
| 2006-08-21 | $87.58 | $106.04 | 167,428 | — | — |
| 2006-08-18 | $87.56 | $106.02 | 165,180 | — | — |
| 2006-08-17 | $88.28 | $106.89 | 237,427 | — | — |
| 2006-08-16 | $87.66 | $106.14 | 197,157 | — | — |
| 2006-08-15 | $87.10 | $105.46 | 166,729 | — | — |
| 2006-08-14 | $85.94 | $104.05 | 180,868 | — | — |
| 2006-08-11 | $86.72 | $105.00 | 327,212 | — | — |
| 2006-08-10 | $85.84 | $103.93 | 704,488 | — | — |
| 2006-08-09 | $81.86 | $99.11 | 217,142 | — | — |
| 2006-08-08 | $82.02 | $99.30 | 181,218 | — | — |
| 2006-08-07 | $82.78 | $100.22 | 232,431 | — | — |
| 2006-08-04 | $83.82 | $101.48 | 257,763 | — | — |
| 2006-08-03 | $84.64 | $102.48 | 188,913 | — | — |
| 2006-08-02 | $85.66 | $103.71 | 138,699 | — | — |
| 2006-08-01 | $84.76 | $102.62 | 133,103 | — | — |
| 2006-07-31 | $85.52 | $103.54 | 120,512 | — | — |
| 2006-07-28 | $85.76 | $103.83 | 189,862 | — | — |
| 2006-07-27 | $84.20 | $101.94 | 170,076 | — | — |
| 2006-07-26 | $84.24 | $101.99 | 203,552 | — | — |
| 2006-07-25 | $85.10 | $103.03 | 306,527 | — | — |
| 2006-07-24 | $85.80 | $103.88 | 530,864 | — | — |
| 2006-07-21 | $83.90 | $101.58 | 295,885 | — | — |
| 2006-07-20 | $84.64 | $102.48 | 291,538 | — | — |
| 2006-07-19 | $84.52 | $102.33 | 309,025 | — | — |
| 2006-07-18 | $83.62 | $101.24 | 260,311 | — | — |
| 2006-07-17 | $84.04 | $101.75 | 234,729 | — | — |
| 2006-07-14 | $83.44 | $101.02 | 197,406 | — | — |
| 2006-07-13 | $83.72 | $101.36 | 363,935 | — | — |
| 2006-07-12 | $84.86 | $102.74 | 435,034 | — | — |
| 2006-07-11 | $85.76 | $103.83 | 482,749 | — | — |
| 2006-07-10 | $85.24 | $103.20 | 167,228 | — | — |
| 2006-07-07 | $85.26 | $103.23 | 358,839 | — | — |
| 2006-07-06 | $85.88 | $103.98 | 220,390 | — | — |
| 2006-07-05 | $86.64 | $104.90 | 296,434 | — | — |
| 2006-07-03 | $87.14 | $105.51 | 135,601 | — | — |
| 2006-06-30 | $86.34 | $104.54 | 405,555 | — | — |
| 2006-06-29 | $87.18 | $105.56 | 333,707 | — | — |
| 2006-06-28 | $86.60 | $104.85 | 399,010 | — | — |
| 2006-06-27 | $86.78 | $105.07 | 895,299 | — | — |
| 2006-06-26 | $88.96 | $107.71 | 372,629 | — | — |
| 2006-06-23 | $89.24 | $108.05 | 348,746 | — | — |
| 2006-06-22 | $89.95 | $108.90 | 391,715 | — | — |
| 2006-06-21 | $90.95 | $110.11 | 448,274 | — | — |
| 2006-06-20 | $91.19 | $110.40 | 873,065 | — | — |
| 2006-06-19 | $93.81 | $113.58 | 231,332 | — | — |
| 2006-06-16 | $94.07 | $113.89 | 397,961 | — | — |
| 2006-06-15 | $94.09 | $113.92 | 337,854 | — | — |
| 2006-06-14 | $93.13 | $112.75 | 489,594 | — | — |
| 2006-06-13 | $93.07 | $112.68 | 291,388 | — | — |
| 2006-06-12 | $93.19 | $112.82 | 236,228 | — | — |
| 2006-06-09 | $93.69 | $113.43 | 214,344 | — | — |
| 2006-06-08 | $93.67 | $113.41 | 268,605 | — | — |
| 2006-06-07 | $94.03 | $113.84 | 314,671 | — | — |
| 2006-06-06 | $92.91 | $112.49 | 333,108 | — | — |
| 2006-06-05 | $92.81 | $112.36 | 225,836 | — | — |
| 2006-06-02 | $92.85 | $112.41 | 269,204 | — | — |
| 2006-06-01 | $93.43 | $113.12 | 291,838 | — | — |
| 2006-05-31 | $92.63 | $112.15 | 422,343 | — | — |
| 2006-05-30 | $93.07 | $112.68 | 410,901 | — | — |
| 2006-05-26 | $93.01 | $112.61 | 583,526 | — | — |
| 2006-05-25 | $91.71 | $110.74 | 382,522 | — | — |
| 2006-05-24 | $91.21 | $110.14 | 482,149 | — | — |
| 2006-05-23 | $89.38 | $107.94 | 316,170 | — | — |
| 2006-05-22 | $89.71 | $108.32 | 282,744 | — | — |
| 2006-05-19 | $89.85 | $108.49 | 375,027 | — | — |
| 2006-05-18 | $89.91 | $108.57 | 376,626 | — | — |
| 2006-05-17 | $91.55 | $110.55 | 340,752 | — | — |
| 2006-05-16 | $93.03 | $112.34 | 369,481 | — | — |
| 2006-05-15 | $94.07 | $113.59 | 254,865 | — | — |
| 2006-05-12 | $93.29 | $112.65 | 270,303 | — | — |
| 2006-05-11 | $92.61 | $111.83 | 209,048 | — | — |
| 2006-05-10 | $93.81 | $113.28 | 226,136 | — | — |
| 2006-05-09 | $93.43 | $112.82 | 388,268 | — | — |
| 2006-05-08 | $94.89 | $114.58 | 545,803 | — | — |
| 2006-05-05 | $94.55 | $114.17 | 618,500 | — | — |
| 2006-05-04 | $94.03 | $113.54 | 542,256 | — | — |
| 2006-05-03 | $92.63 | $111.85 | 328,211 | — | — |
| 2006-05-02 | $92.75 | $112.00 | 508,280 | — | — |
| 2006-05-01 | $92.11 | $111.22 | 339,503 | — | — |
| 2006-04-28 | $92.23 | $111.37 | 359,239 | — | — |
| 2006-04-27 | $91.93 | $111.01 | 620,699 | — | — |
| 2006-04-26 | $91.69 | $110.72 | 726,572 | — | — |
| 2006-04-25 | $90.57 | $109.36 | 590,471 | — | — |
| 2006-04-24 | $89.18 | $107.70 | 703,938 | — | — |
| 2006-04-21 | $87.20 | $105.30 | 376,226 | — | — |
| 2006-04-20 | $86.84 | $104.87 | 397,211 | — | — |
| 2006-04-19 | $87.18 | $105.28 | 364,935 | — | — |
| 2006-04-18 | $87.86 | $106.10 | 680,255 | — | — |
| 2006-04-17 | $88.84 | $107.28 | 283,694 | — | — |
| 2006-04-13 | $89.67 | $108.28 | 374,927 | — | — |
| 2006-04-12 | $90.07 | $108.76 | 234,779 | — | — |
| 2006-04-11 | $90.13 | $108.83 | 355,841 | — | — |
| 2006-04-10 | $91.09 | $109.99 | 276,749 | — | — |
| 2006-04-07 | $90.87 | $109.73 | 697,143 | — | — |
| 2006-04-06 | $91.65 | $110.67 | 597,016 | — | — |
| 2006-04-05 | $90.63 | $109.44 | 1,024,155 | — | — |
| 2006-04-04 | $88.88 | $107.33 | 319,068 | — | — |
| 2006-04-03 | $89.08 | $107.57 | 268,854 | — | — |
| 2006-03-31 | $89.49 | $108.06 | 432,036 | — | — |
| 2006-03-30 | $89.45 | $108.01 | 350,795 | — | — |
| 2006-03-29 | $89.77 | $108.40 | 259,861 | — | — |
| 2006-03-28 | $89.55 | $108.13 | 231,132 | — | — |
| 2006-03-27 | $90.23 | $108.95 | 244,572 | — | — |
| 2006-03-24 | $89.83 | $108.47 | 380,873 | — | — |
| 2006-03-23 | $89.40 | $107.96 | 452,021 | — | — |
| 2006-03-22 | $89.28 | $107.82 | 548,951 | — | — |
| 2006-03-21 | $89.55 | $108.13 | 590,121 | — | — |
| 2006-03-20 | $90.27 | $109.00 | 1,161,955 | — | — |
| 2006-03-17 | $91.87 | $110.93 | 1,450,795 | — | — |
| 2006-03-16 | $92.67 | $111.90 | 1,450,295 | — | — |
| 2006-03-15 | $96.07 | $116.01 | 276,949 | — | — |
| 2006-03-14 | $95.67 | $115.53 | 703,738 | — | — |
| 2006-03-13 | $94.67 | $114.32 | 190,761 | — | — |
| 2006-03-10 | $95.47 | $115.28 | 202,353 | — | — |
| 2006-03-09 | $94.37 | $113.96 | 144,695 | — | — |
| 2006-03-08 | $95.53 | $115.36 | 191,161 | — | — |
| 2006-03-07 | $95.31 | $115.09 | 254,015 | — | — |
| 2006-03-06 | $95.05 | $114.78 | 233,081 | — | — |
| 2006-03-03 | $96.55 | $116.59 | 281,046 | — | — |
| 2006-03-02 | $96.91 | $117.02 | 170,976 | — | — |
| 2006-03-01 | $97.25 | $117.44 | 272,352 | — | — |
| 2006-02-28 | $96.23 | $116.20 | 206,050 | — | — |
| 2006-02-27 | $96.93 | $117.05 | 126,208 | — | — |
| 2006-02-24 | $97.31 | $117.51 | 98,129 | — | — |
| 2006-02-23 | $97.39 | $117.34 | 143,496 | — | — |
| 2006-02-22 | $98.41 | $118.57 | 193,110 | — | — |
| 2006-02-21 | $97.03 | $116.90 | 185,215 | — | — |
| 2006-02-17 | $98.05 | $118.13 | 190,162 | — | — |
| 2006-02-16 | $99.83 | $120.28 | 262,909 | — | — |
| 2006-02-15 | $100.15 | $120.67 | 160,983 | — | — |
| 2006-02-14 | $100.05 | $120.55 | 505,382 | — | — |
| 2006-02-13 | $98.97 | $119.24 | 502,185 | — | — |
| 2006-02-10 | $98.11 | $118.21 | 254,765 | — | — |
| 2006-02-09 | $97.87 | $117.92 | 332,658 | — | — |
| 2006-02-08 | $98.05 | $118.13 | 279,946 | — | — |
| 2006-02-07 | $97.47 | $117.44 | 395,213 | — | — |
| 2006-02-06 | $98.73 | $118.95 | 286,092 | — | — |
| 2006-02-03 | $99.95 | $120.43 | 532,763 | — | — |
| 2006-02-02 | $100.57 | $121.17 | 905,841 | — | — |
| 2006-02-01 | $96.57 | $116.35 | 444,277 | — | — |
| 2006-01-31 | $96.75 | $116.57 | 387,318 | — | — |
| 2006-01-30 | $96.71 | $116.52 | 302,730 | — | — |
| 2006-01-27 | $97.13 | $117.03 | 344,599 | — | — |
| 2006-01-26 | $97.37 | $117.31 | 274,350 | — | — |
| 2006-01-25 | $97.37 | $117.31 | 253,216 | — | — |
| 2006-01-24 | $97.81 | $117.85 | 328,111 | — | — |
| 2006-01-23 | $99.07 | $119.36 | 193,859 | — | — |
| 2006-01-20 | $98.87 | $119.12 | 216,193 | — | — |
| 2006-01-19 | $100.09 | $120.59 | 238,577 | — | — |
| 2006-01-18 | $99.13 | $119.44 | 345,049 | — | — |
| 2006-01-17 | $99.17 | $119.48 | 238,377 | — | — |
| 2006-01-13 | $99.03 | $119.32 | 229,133 | — | — |
| 2006-01-12 | $99.13 | $119.44 | 246,671 | — | — |
| 2006-01-11 | $99.61 | $120.02 | 253,965 | — | — |
| 2006-01-10 | $98.67 | $118.88 | 222,738 | — | — |
| 2006-01-09 | $100.03 | $120.52 | 246,321 | — | — |
| 2006-01-06 | $99.23 | $119.56 | 315,571 | — | — |
| 2006-01-05 | $98.33 | $118.47 | 424,941 | — | — |
| 2006-01-04 | $99.19 | $119.51 | 615,203 | — | — |
| 2006-01-03 | $96.91 | $116.76 | 341,751 | — | — |