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
- 1996-07-25 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 | $106.05 | $113.43 | 102,400 | — | — |
| 2006-12-28 | $108.60 | $116.16 | 73,600 | — | — |
| 2006-12-27 | $109.49 | $117.11 | 62,400 | — | — |
| 2006-12-26 | $109.53 | $117.15 | 47,900 | — | — |
| 2006-12-22 | $107.96 | $115.48 | 42,500 | — | — |
| 2006-12-21 | $108.66 | $116.22 | 85,200 | — | — |
| 2006-12-20 | $107.81 | $115.31 | 82,200 | — | — |
| 2006-12-19 | $107.18 | $114.64 | 80,500 | — | — |
| 2006-12-18 | $108.26 | $115.80 | 115,000 | — | — |
| 2006-12-15 | $109.19 | $116.79 | 164,800 | — | — |
| 2006-12-14 | $109.37 | $116.98 | 91,500 | — | — |
| 2006-12-13 | $108.58 | $116.14 | 83,400 | — | — |
| 2006-12-12 | $109.86 | $117.51 | 61,800 | — | — |
| 2006-12-11 | $110.42 | $118.11 | 72,900 | — | — |
| 2006-12-08 | $109.91 | $117.56 | 180,600 | — | — |
| 2006-12-07 | $109.98 | $117.64 | 124,900 | — | — |
| 2006-12-06 | $109.99 | $117.65 | 291,500 | — | — |
| 2006-12-05 | $111.74 | $119.52 | 127,000 | — | — |
| 2006-12-04 | $111.68 | $119.45 | 167,800 | — | — |
| 2006-12-01 | $109.81 | $117.45 | 216,600 | — | — |
| 2006-11-30 | $110.05 | $117.71 | 272,600 | — | — |
| 2006-11-29 | $111.12 | $118.86 | 98,100 | — | — |
| 2006-11-28 | $111.39 | $119.14 | 189,300 | — | — |
| 2006-11-27 | $112.28 | $120.10 | 175,400 | — | — |
| 2006-11-24 | $112.35 | $120.17 | 24,400 | — | — |
| 2006-11-22 | $112.35 | $120.17 | 262,800 | — | — |
| 2006-11-21 | $110.65 | $118.35 | 726,800 | — | — |
| 2006-11-20 | $116.47 | $124.24 | 103,700 | — | — |
| 2006-11-17 | $116.15 | $123.90 | 219,200 | — | — |
| 2006-11-16 | $117.82 | $125.68 | 95,200 | — | — |
| 2006-11-15 | $117.78 | $125.64 | 161,200 | — | — |
| 2006-11-14 | $115.45 | $123.15 | 87,000 | — | — |
| 2006-11-13 | $114.41 | $122.05 | 102,900 | — | — |
| 2006-11-10 | $113.37 | $120.94 | 109,500 | — | — |
| 2006-11-09 | $113.62 | $121.20 | 143,800 | — | — |
| 2006-11-08 | $114.67 | $122.32 | 125,900 | — | — |
| 2006-11-07 | $112.89 | $120.42 | 86,400 | — | — |
| 2006-11-06 | $111.87 | $119.34 | 146,000 | — | — |
| 2006-11-03 | $110.55 | $117.93 | 315,900 | — | — |
| 2006-11-02 | $110.94 | $118.34 | 225,100 | — | — |
| 2006-11-01 | $112.23 | $119.72 | 340,200 | — | — |
| 2006-10-31 | $113.12 | $120.67 | 2,129,100 | — | — |
| 2006-10-30 | $112.00 | $119.47 | 427,000 | — | — |
| 2006-10-27 | $108.20 | $115.42 | 224,200 | — | — |
| 2006-10-26 | $108.28 | $115.51 | 524,500 | — | — |
| 2006-10-25 | $103.00 | $109.87 | 524,900 | — | — |
| 2006-10-24 | $102.95 | $109.82 | 264,000 | — | — |
| 2006-10-23 | $102.07 | $108.88 | 194,000 | — | — |
| 2006-10-20 | $104.37 | $111.34 | 359,400 | — | — |
| 2006-10-19 | $104.74 | $111.73 | 496,700 | — | — |
| 2006-10-18 | $103.70 | $110.62 | 792,700 | — | — |
| 2006-10-17 | $107.43 | $114.60 | 119,700 | — | — |
| 2006-10-16 | $109.56 | $116.87 | 63,800 | — | — |
| 2006-10-13 | $108.11 | $115.32 | 56,900 | — | — |
| 2006-10-12 | $106.33 | $113.43 | 135,700 | — | — |
| 2006-10-11 | $106.18 | $113.27 | 102,900 | — | — |
| 2006-10-10 | $108.60 | $115.85 | 156,400 | — | — |
| 2006-10-09 | $107.21 | $114.36 | 134,500 | — | — |
| 2006-10-06 | $109.03 | $116.31 | 92,900 | — | — |
| 2006-10-05 | $111.09 | $118.50 | 97,000 | — | — |
| 2006-10-04 | $110.86 | $118.26 | 69,600 | — | — |
| 2006-10-03 | $107.95 | $115.15 | 133,700 | — | — |
| 2006-10-02 | $108.50 | $115.74 | 110,700 | — | — |
| 2006-09-29 | $108.21 | $115.43 | 93,600 | — | — |
| 2006-09-28 | $106.86 | $113.99 | 110,200 | — | — |
| 2006-09-27 | $106.72 | $113.84 | 115,300 | — | — |
| 2006-09-26 | $108.07 | $115.28 | 114,400 | — | — |
| 2006-09-25 | $108.08 | $115.29 | 80,900 | — | — |
| 2006-09-22 | $109.02 | $116.30 | 67,500 | — | — |
| 2006-09-21 | $109.97 | $117.31 | 60,500 | — | — |
| 2006-09-20 | $110.12 | $117.47 | 196,800 | — | — |
| 2006-09-19 | $111.22 | $118.64 | 99,400 | — | — |
| 2006-09-18 | $110.20 | $117.55 | 87,100 | — | — |
| 2006-09-15 | $109.99 | $117.33 | 148,200 | — | — |
| 2006-09-14 | $108.29 | $115.52 | 24,600 | — | — |
| 2006-09-13 | $108.50 | $115.74 | 67,200 | — | — |
| 2006-09-12 | $108.18 | $115.40 | 58,000 | — | — |
| 2006-09-11 | $105.66 | $112.71 | 33,600 | — | — |
| 2006-09-08 | $106.88 | $114.01 | 90,800 | — | — |
| 2006-09-07 | $105.72 | $112.78 | 114,300 | — | — |
| 2006-09-06 | $106.92 | $114.06 | 153,100 | — | — |
| 2006-09-05 | $106.67 | $113.79 | 83,700 | — | — |
| 2006-09-01 | $106.14 | $113.22 | 55,200 | — | — |
| 2006-08-31 | $105.40 | $112.43 | 53,800 | — | — |
| 2006-08-30 | $105.75 | $112.81 | 74,200 | — | — |
| 2006-08-29 | $105.07 | $112.08 | 107,500 | — | — |
| 2006-08-28 | $103.30 | $110.19 | 65,000 | — | — |
| 2006-08-25 | $102.56 | $109.40 | 42,600 | — | — |
| 2006-08-24 | $101.74 | $108.53 | 71,300 | — | — |
| 2006-08-23 | $102.98 | $109.85 | 44,500 | — | — |
| 2006-08-22 | $103.46 | $110.10 | 50,400 | — | — |
| 2006-08-21 | $103.09 | $109.70 | 63,300 | — | — |
| 2006-08-18 | $103.15 | $109.77 | 83,100 | — | — |
| 2006-08-17 | $104.02 | $110.69 | 74,600 | — | — |
| 2006-08-16 | $103.80 | $110.46 | 80,300 | — | — |
| 2006-08-15 | $104.03 | $110.70 | 63,700 | — | — |
| 2006-08-14 | $101.04 | $107.52 | 76,300 | — | — |
| 2006-08-11 | $102.12 | $108.67 | 76,000 | — | — |
| 2006-08-10 | $102.71 | $109.30 | 101,200 | — | — |
| 2006-08-09 | $101.00 | $107.48 | 119,200 | — | — |
| 2006-08-08 | $102.37 | $108.94 | 152,500 | — | — |
| 2006-08-07 | $103.18 | $109.80 | 299,500 | — | — |
| 2006-08-04 | $107.50 | $114.40 | 279,800 | — | — |
| 2006-08-03 | $108.50 | $115.46 | 133,500 | — | — |
| 2006-08-02 | $107.40 | $114.29 | 110,300 | — | — |
| 2006-08-01 | $106.30 | $113.12 | 110,500 | — | — |
| 2006-07-31 | $108.35 | $115.30 | 164,000 | — | — |
| 2006-07-28 | $109.20 | $116.21 | 240,400 | — | — |
| 2006-07-27 | $108.12 | $115.06 | 469,800 | — | — |
| 2006-07-26 | $97.87 | $104.15 | 99,800 | — | — |
| 2006-07-25 | $99.05 | $105.41 | 82,800 | — | — |
| 2006-07-24 | $95.85 | $102.00 | 170,500 | — | — |
| 2006-07-21 | $96.77 | $102.98 | 151,000 | — | — |
| 2006-07-20 | $99.05 | $105.41 | 135,600 | — | — |
| 2006-07-19 | $100.27 | $106.70 | 148,000 | — | — |
| 2006-07-18 | $98.25 | $104.55 | 166,600 | — | — |
| 2006-07-17 | $97.24 | $103.48 | 135,100 | — | — |
| 2006-07-14 | $95.48 | $101.61 | 98,500 | — | — |
| 2006-07-13 | $96.29 | $102.47 | 195,100 | — | — |
| 2006-07-12 | $95.36 | $101.48 | 127,400 | — | — |
| 2006-07-11 | $95.75 | $101.89 | 129,400 | — | — |
| 2006-07-10 | $93.16 | $99.14 | 142,900 | — | — |
| 2006-07-07 | $93.24 | $99.22 | 88,200 | — | — |
| 2006-07-06 | $94.09 | $100.13 | 79,100 | — | — |
| 2006-07-05 | $94.82 | $100.90 | 100,500 | — | — |
| 2006-07-03 | $96.55 | $102.74 | 52,300 | — | — |
| 2006-06-30 | $97.12 | $103.35 | 80,500 | — | — |
| 2006-06-29 | $97.98 | $104.27 | 93,200 | — | — |
| 2006-06-28 | $95.54 | $101.67 | 57,200 | — | — |
| 2006-06-27 | $94.73 | $100.81 | 219,700 | — | — |
| 2006-06-26 | $94.49 | $100.55 | 135,500 | — | — |
| 2006-06-23 | $95.25 | $101.36 | 78,600 | — | — |
| 2006-06-22 | $97.04 | $103.27 | 114,400 | — | — |
| 2006-06-21 | $99.24 | $105.61 | 46,100 | — | — |
| 2006-06-20 | $98.56 | $104.88 | 67,000 | — | — |
| 2006-06-19 | $98.65 | $104.98 | 91,600 | — | — |
| 2006-06-16 | $99.78 | $106.18 | 206,600 | — | — |
| 2006-06-15 | $100.11 | $106.53 | 167,300 | — | — |
| 2006-06-14 | $97.59 | $103.85 | 83,900 | — | — |
| 2006-06-13 | $99.22 | $105.59 | 117,800 | — | — |
| 2006-06-12 | $100.06 | $106.48 | 146,800 | — | — |
| 2006-06-09 | $101.09 | $107.58 | 113,800 | — | — |
| 2006-06-08 | $100.20 | $106.63 | 175,000 | — | — |
| 2006-06-07 | $100.07 | $106.49 | 132,900 | — | — |
| 2006-06-06 | $100.36 | $106.80 | 169,800 | — | — |
| 2006-06-05 | $100.12 | $106.54 | 141,900 | — | — |
| 2006-06-02 | $101.93 | $108.47 | 125,600 | — | — |
| 2006-06-01 | $101.25 | $107.75 | 127,000 | — | — |
| 2006-05-31 | $99.70 | $106.10 | 150,900 | — | — |
| 2006-05-30 | $99.69 | $106.09 | 124,900 | — | — |
| 2006-05-26 | $101.75 | $108.28 | 86,900 | — | — |
| 2006-05-25 | $102.83 | $109.43 | 149,000 | — | — |
| 2006-05-24 | $102.00 | $108.54 | 199,000 | — | — |
| 2006-05-23 | $100.21 | $106.37 | 144,100 | — | — |
| 2006-05-22 | $100.43 | $106.61 | 189,900 | — | — |
| 2006-05-19 | $99.03 | $105.12 | 305,200 | — | — |
| 2006-05-18 | $101.13 | $107.35 | 198,100 | — | — |
| 2006-05-17 | $101.02 | $107.23 | 151,300 | — | — |
| 2006-05-16 | $102.67 | $108.98 | 301,500 | — | — |
| 2006-05-15 | $105.05 | $111.51 | 268,900 | — | — |
| 2006-05-12 | $106.17 | $112.70 | 112,000 | — | — |
| 2006-05-11 | $107.62 | $114.24 | 87,700 | — | — |
| 2006-05-10 | $109.47 | $116.20 | 131,900 | — | — |
| 2006-05-09 | $109.90 | $116.66 | 220,300 | — | — |
| 2006-05-08 | $108.77 | $115.46 | 289,800 | — | — |
| 2006-05-05 | $108.50 | $115.17 | 287,600 | — | — |
| 2006-05-04 | $106.06 | $112.58 | 1,042,200 | — | — |
| 2006-05-03 | $103.60 | $109.97 | 250,400 | — | — |
| 2006-05-02 | $103.90 | $110.29 | 238,700 | — | — |
| 2006-05-01 | $103.57 | $109.94 | 236,200 | — | — |
| 2006-04-28 | $103.99 | $110.39 | 200,400 | — | — |
| 2006-04-27 | $104.25 | $110.66 | 148,600 | — | — |
| 2006-04-26 | $105.88 | $112.39 | 239,600 | — | — |
| 2006-04-25 | $101.81 | $108.07 | 144,300 | — | — |
| 2006-04-24 | $102.66 | $108.97 | 200,100 | — | — |
| 2006-04-21 | $103.30 | $109.65 | 197,800 | — | — |
| 2006-04-20 | $102.95 | $109.28 | 66,100 | — | — |
| 2006-04-19 | $102.74 | $109.06 | 72,100 | — | — |
| 2006-04-18 | $102.09 | $108.37 | 155,300 | — | — |
| 2006-04-17 | $98.55 | $104.61 | 74,700 | — | — |
| 2006-04-13 | $98.96 | $105.05 | 240,100 | — | — |
| 2006-04-12 | $100.75 | $106.95 | 71,100 | — | — |
| 2006-04-11 | $100.43 | $106.61 | 90,600 | — | — |
| 2006-04-10 | $100.93 | $107.14 | 73,400 | — | — |
| 2006-04-07 | $100.88 | $107.08 | 108,200 | — | — |
| 2006-04-06 | $102.16 | $108.44 | 58,200 | — | — |
| 2006-04-05 | $101.24 | $107.47 | 94,400 | — | — |
| 2006-04-04 | $101.87 | $108.14 | 148,100 | — | — |
| 2006-04-03 | $102.24 | $108.53 | 250,800 | — | — |
| 2006-03-31 | $102.26 | $108.55 | 119,600 | — | — |
| 2006-03-30 | $102.21 | $108.50 | 126,400 | — | — |
| 2006-03-29 | $101.04 | $107.25 | 125,100 | — | — |
| 2006-03-28 | $99.62 | $105.75 | 60,700 | — | — |
| 2006-03-27 | $98.94 | $105.03 | 89,500 | — | — |
| 2006-03-24 | $99.87 | $106.01 | 97,800 | — | — |
| 2006-03-23 | $101.19 | $107.41 | 136,900 | — | — |
| 2006-03-22 | $101.86 | $108.12 | 194,200 | — | — |
| 2006-03-21 | $99.60 | $105.73 | 91,200 | — | — |
| 2006-03-20 | $100.38 | $106.55 | 141,900 | — | — |
| 2006-03-17 | $98.85 | $104.93 | 195,600 | — | — |
| 2006-03-16 | $98.93 | $105.01 | 92,600 | — | — |
| 2006-03-15 | $98.30 | $104.35 | 96,200 | — | — |
| 2006-03-14 | $98.71 | $104.78 | 93,100 | — | — |
| 2006-03-13 | $97.29 | $103.27 | 117,300 | — | — |
| 2006-03-10 | $97.40 | $103.39 | 117,400 | — | — |
| 2006-03-09 | $97.17 | $103.15 | 84,100 | — | — |
| 2006-03-08 | $98.52 | $104.58 | 128,500 | — | — |
| 2006-03-07 | $99.63 | $105.76 | 219,200 | — | — |
| 2006-03-06 | $99.99 | $106.14 | 559,400 | — | — |
| 2006-03-03 | $95.01 | $100.85 | 120,200 | — | — |
| 2006-03-02 | $95.59 | $101.47 | 74,400 | — | — |
| 2006-03-01 | $95.69 | $101.58 | 186,400 | — | — |
| 2006-02-28 | $96.33 | $102.25 | 690,400 | — | — |
| 2006-02-27 | $103.06 | $109.40 | 353,700 | — | — |
| 2006-02-24 | $98.71 | $104.78 | 125,100 | — | — |
| 2006-02-23 | $98.90 | $104.72 | 193,300 | — | — |
| 2006-02-22 | $99.71 | $105.58 | 98,800 | — | — |
| 2006-02-21 | $99.65 | $105.51 | 219,700 | — | — |
| 2006-02-17 | $99.89 | $105.77 | 240,800 | — | — |
| 2006-02-16 | $99.89 | $105.77 | 1,077,900 | — | — |
| 2006-02-15 | $90.78 | $96.12 | 148,900 | — | — |
| 2006-02-14 | $91.27 | $96.64 | 201,700 | — | — |
| 2006-02-13 | $92.20 | $97.62 | 106,800 | — | — |
| 2006-02-10 | $92.36 | $97.79 | 79,100 | — | — |
| 2006-02-09 | $91.02 | $96.37 | 189,600 | — | — |
| 2006-02-08 | $90.96 | $96.31 | 137,700 | — | — |
| 2006-02-07 | $88.79 | $94.01 | 49,000 | — | — |
| 2006-02-06 | $88.60 | $93.81 | 92,000 | — | — |
| 2006-02-03 | $90.16 | $95.46 | 26,800 | — | — |
| 2006-02-02 | $90.44 | $95.76 | 130,500 | — | — |
| 2006-02-01 | $89.70 | $94.98 | 153,300 | — | — |
| 2006-01-31 | $88.56 | $93.77 | 178,800 | — | — |
| 2006-01-30 | $88.55 | $93.76 | 187,900 | — | — |
| 2006-01-27 | $90.40 | $95.72 | 193,700 | — | — |
| 2006-01-26 | $90.01 | $95.30 | 215,300 | — | — |
| 2006-01-25 | $88.09 | $93.27 | 218,800 | — | — |
| 2006-01-24 | $88.60 | $93.81 | 285,700 | — | — |
| 2006-01-23 | $87.77 | $92.93 | 243,900 | — | — |
| 2006-01-20 | $89.93 | $95.22 | 574,400 | — | — |
| 2006-01-19 | $93.00 | $98.47 | 151,700 | — | — |
| 2006-01-18 | $91.69 | $97.08 | 124,700 | — | — |
| 2006-01-17 | $91.56 | $96.95 | 140,300 | — | — |
| 2006-01-13 | $90.59 | $95.92 | 49,000 | — | — |
| 2006-01-12 | $91.54 | $96.92 | 148,400 | — | — |
| 2006-01-11 | $92.94 | $98.41 | 82,100 | — | — |
| 2006-01-10 | $94.69 | $100.26 | 55,600 | — | — |
| 2006-01-09 | $94.50 | $100.06 | 56,600 | — | — |
| 2006-01-06 | $94.65 | $100.22 | 237,400 | — | — |
| 2006-01-05 | $91.97 | $97.38 | 191,100 | — | — |
| 2006-01-04 | $95.48 | $101.10 | 206,700 | — | — |
| 2006-01-03 | $94.76 | $100.33 | 367,500 | — | — |