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
- 2004-08-12 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 | $94.16 | $94.16 | 24,430 | — | — |
| 2006-12-28 | $94.71 | $94.71 | 14,906 | — | — |
| 2006-12-27 | $96.26 | $96.26 | 11,979 | — | — |
| 2006-12-26 | $95.16 | $95.16 | 12,966 | — | — |
| 2006-12-22 | $94.07 | $94.07 | 17,996 | — | — |
| 2006-12-21 | $95.62 | $95.62 | 15,136 | — | — |
| 2006-12-20 | $95.62 | $95.62 | 19,618 | — | — |
| 2006-12-19 | $95.80 | $95.80 | 23,476 | — | — |
| 2006-12-18 | $100.00 | $100.00 | 18,511 | — | — |
| 2006-12-15 | $103.28 | $103.28 | 46,087 | — | — |
| 2006-12-14 | $99.91 | $99.91 | 38,152 | — | — |
| 2006-12-13 | $93.98 | $93.98 | 18,720 | — | — |
| 2006-12-12 | $95.07 | $95.07 | 27,542 | — | — |
| 2006-12-11 | $92.34 | $92.34 | 17,963 | — | — |
| 2006-12-08 | $93.16 | $93.16 | 17,865 | — | — |
| 2006-12-07 | $91.97 | $91.97 | 12,209 | — | — |
| 2006-12-06 | $91.79 | $91.79 | 15,136 | — | — |
| 2006-12-05 | $90.60 | $90.60 | 16,385 | — | — |
| 2006-12-04 | $93.25 | $93.25 | 23,542 | — | — |
| 2006-12-01 | $90.15 | $90.15 | 29,340 | — | — |
| 2006-11-30 | $90.42 | $90.42 | 22,391 | — | — |
| 2006-11-29 | $90.97 | $90.97 | 23,323 | — | — |
| 2006-11-28 | $90.97 | $90.97 | 24,463 | — | — |
| 2006-11-27 | $91.24 | $91.24 | 46,624 | — | — |
| 2006-11-24 | $94.80 | $94.80 | 8,571 | — | — |
| 2006-11-22 | $92.70 | $92.70 | 33,066 | — | — |
| 2006-11-21 | $94.16 | $94.16 | 38,108 | — | — |
| 2006-11-20 | $99.91 | $99.91 | 39,237 | — | — |
| 2006-11-17 | $97.45 | $97.45 | 18,380 | — | — |
| 2006-11-16 | $96.62 | $96.62 | 18,983 | — | — |
| 2006-11-15 | $96.26 | $96.26 | 67,930 | — | — |
| 2006-11-14 | $91.24 | $91.24 | 45,933 | — | — |
| 2006-11-13 | $91.70 | $91.70 | 74,221 | — | — |
| 2006-11-10 | $95.53 | $95.53 | 137,132 | — | — |
| 2006-11-09 | $109.49 | $109.49 | 51,424 | — | — |
| 2006-11-08 | $107.30 | $107.30 | 21,569 | — | — |
| 2006-11-07 | $107.85 | $107.85 | 32,507 | — | — |
| 2006-11-06 | $102.74 | $102.74 | 31,061 | — | — |
| 2006-11-03 | $102.46 | $102.46 | 22,347 | — | — |
| 2006-11-02 | $102.65 | $102.65 | 25,164 | — | — |
| 2006-11-01 | $106.02 | $106.02 | 24,693 | — | — |
| 2006-10-31 | $109.31 | $109.31 | 29,866 | — | — |
| 2006-10-30 | $113.41 | $113.41 | 31,631 | — | — |
| 2006-10-27 | $112.77 | $112.77 | 19,213 | — | — |
| 2006-10-26 | $114.51 | $114.51 | 31,094 | — | — |
| 2006-10-25 | $111.86 | $111.86 | 11,661 | — | — |
| 2006-10-24 | $110.22 | $110.22 | 22,786 | — | — |
| 2006-10-23 | $109.85 | $109.85 | 20,703 | — | — |
| 2006-10-20 | $110.31 | $110.31 | 17,668 | — | — |
| 2006-10-19 | $110.31 | $110.31 | 14,193 | — | — |
| 2006-10-18 | $110.04 | $110.04 | 31,959 | — | — |
| 2006-10-17 | $107.30 | $107.30 | 24,233 | — | — |
| 2006-10-16 | $108.12 | $108.12 | 28,080 | — | — |
| 2006-10-13 | $105.75 | $105.75 | 37,735 | — | — |
| 2006-10-12 | $102.37 | $102.37 | 33,220 | — | — |
| 2006-10-11 | $100.36 | $100.36 | 38,239 | — | — |
| 2006-10-10 | $101.82 | $101.82 | 191,767 | — | — |
| 2006-10-09 | $93.43 | $93.43 | 63,667 | — | — |
| 2006-10-06 | $95.80 | $95.80 | 14,664 | — | — |
| 2006-10-05 | $96.35 | $96.35 | 26,194 | — | — |
| 2006-10-04 | $95.80 | $95.80 | 32,496 | — | — |
| 2006-10-03 | $92.70 | $92.70 | 16,550 | — | — |
| 2006-10-02 | $94.71 | $94.71 | 31,981 | — | — |
| 2006-09-29 | $94.43 | $94.43 | 21,251 | — | — |
| 2006-09-28 | $93.52 | $93.52 | 32,694 | — | — |
| 2006-09-27 | $94.62 | $94.62 | 21,821 | — | — |
| 2006-09-26 | $95.71 | $95.71 | 27,060 | — | — |
| 2006-09-25 | $93.25 | $93.25 | 22,632 | — | — |
| 2006-09-22 | $91.61 | $91.61 | 34,042 | — | — |
| 2006-09-21 | $93.61 | $93.61 | 46,262 | — | — |
| 2006-09-20 | $92.70 | $92.70 | 31,554 | — | — |
| 2006-09-19 | $91.61 | $91.61 | 120,505 | — | — |
| 2006-09-18 | $91.15 | $91.15 | 292,117 | — | — |
| 2006-09-15 | $97.72 | $97.72 | 98,344 | — | — |
| 2006-09-14 | $101.82 | $101.82 | 18,490 | — | — |
| 2006-09-13 | $106.93 | $106.93 | 28,419 | — | — |
| 2006-09-12 | $102.83 | $102.83 | 31,302 | — | — |
| 2006-09-11 | $97.08 | $97.08 | 16,276 | — | — |
| 2006-09-08 | $98.08 | $98.08 | 13,777 | — | — |
| 2006-09-07 | $96.26 | $96.26 | 18,950 | — | — |
| 2006-09-06 | $96.17 | $96.17 | 23,137 | — | — |
| 2006-09-05 | $98.36 | $98.36 | 16,451 | — | — |
| 2006-09-01 | $99.09 | $99.09 | 21,383 | — | — |
| 2006-08-31 | $101.55 | $101.55 | 51,161 | — | — |
| 2006-08-30 | $102.01 | $102.01 | 31,488 | — | — |
| 2006-08-29 | $100.27 | $100.27 | 51,106 | — | — |
| 2006-08-28 | $97.63 | $97.63 | 33,932 | — | — |
| 2006-08-25 | $99.91 | $99.91 | 25,318 | — | — |
| 2006-08-24 | $102.55 | $102.55 | 22,928 | — | — |
| 2006-08-23 | $105.20 | $105.20 | 113,940 | — | — |
| 2006-08-22 | $104.93 | $104.93 | 83,132 | — | — |
| 2006-08-21 | $95.89 | $95.89 | 36,036 | — | — |
| 2006-08-18 | $92.24 | $92.24 | 49,802 | — | — |
| 2006-08-17 | $87.59 | $87.59 | 28,869 | — | — |
| 2006-08-16 | $81.30 | $81.30 | 25,252 | — | — |
| 2006-08-15 | $81.30 | $81.30 | 23,158 | — | — |
| 2006-08-14 | $81.84 | $81.84 | 24,627 | — | — |
| 2006-08-11 | $84.85 | $84.85 | 17,547 | — | — |
| 2006-08-10 | $87.14 | $87.14 | 89,521 | — | — |
| 2006-08-09 | $82.12 | $82.12 | 61,584 | — | — |
| 2006-08-08 | $80.84 | $80.84 | 31,148 | — | — |
| 2006-08-07 | $75.91 | $75.91 | 14,084 | — | — |
| 2006-08-04 | $75.91 | $75.91 | 10,916 | — | — |
| 2006-08-03 | $76.82 | $76.82 | 19,662 | — | — |
| 2006-08-02 | $79.38 | $79.38 | 38,612 | — | — |
| 2006-08-01 | $75.36 | $75.36 | 32,957 | — | — |
| 2006-07-31 | $78.01 | $78.01 | 21,251 | — | — |
| 2006-07-28 | $80.84 | $80.84 | 16,648 | — | — |
| 2006-07-27 | $80.47 | $80.47 | 15,388 | — | — |
| 2006-07-26 | $83.30 | $83.30 | 9,776 | — | — |
| 2006-07-25 | $83.76 | $83.76 | 13,678 | — | — |
| 2006-07-24 | $84.58 | $84.58 | 13,185 | — | — |
| 2006-07-21 | $83.03 | $83.03 | 24,616 | — | — |
| 2006-07-20 | $84.58 | $84.58 | 28,671 | — | — |
| 2006-07-19 | $83.76 | $83.76 | 25,460 | — | — |
| 2006-07-18 | $79.29 | $79.29 | 49,199 | — | — |
| 2006-07-17 | $74.54 | $74.54 | 28,814 | — | — |
| 2006-07-14 | $78.47 | $78.47 | 58,603 | — | — |
| 2006-07-13 | $83.94 | $83.94 | 31,554 | — | — |
| 2006-07-12 | $87.59 | $87.59 | 25,471 | — | — |
| 2006-07-11 | $88.50 | $88.50 | 36,683 | — | — |
| 2006-07-10 | $88.87 | $88.87 | 22,994 | — | — |
| 2006-07-07 | $90.60 | $90.60 | 16,988 | — | — |
| 2006-07-06 | $92.06 | $92.06 | 22,578 | — | — |
| 2006-07-05 | $96.17 | $96.17 | 19,673 | — | — |
| 2006-07-03 | $98.54 | $98.54 | 12,582 | — | — |
| 2006-06-30 | $98.45 | $98.45 | 92,744 | — | — |
| 2006-06-29 | $95.07 | $95.07 | 27,926 | — | — |
| 2006-06-28 | $90.88 | $90.88 | 15,333 | — | — |
| 2006-06-27 | $90.05 | $90.05 | 27,071 | — | — |
| 2006-06-26 | $91.33 | $91.33 | 23,564 | — | — |
| 2006-06-23 | $88.23 | $88.23 | 36,278 | — | — |
| 2006-06-22 | $86.50 | $86.50 | 39,061 | — | — |
| 2006-06-21 | $87.59 | $87.59 | 22,830 | — | — |
| 2006-06-20 | $85.77 | $85.77 | 19,235 | — | — |
| 2006-06-19 | $86.31 | $86.31 | 26,622 | — | — |
| 2006-06-16 | $89.69 | $89.69 | 71,689 | — | — |
| 2006-06-15 | $83.94 | $83.94 | 33,384 | — | — |
| 2006-06-14 | $81.93 | $81.93 | 42,569 | — | — |
| 2006-06-13 | $83.30 | $83.30 | 34,579 | — | — |
| 2006-06-12 | $85.68 | $85.68 | 36,563 | — | — |
| 2006-06-09 | $87.96 | $87.96 | 87,450 | — | — |
| 2006-06-08 | $82.12 | $82.12 | 40,333 | — | — |
| 2006-06-07 | $83.49 | $83.49 | 31,762 | — | — |
| 2006-06-06 | $86.22 | $86.22 | 32,672 | — | — |
| 2006-06-05 | $90.05 | $90.05 | 23,169 | — | — |
| 2006-06-02 | $92.24 | $92.24 | 22,621 | — | — |
| 2006-06-01 | $90.60 | $90.60 | 37,198 | — | — |
| 2006-05-31 | $89.51 | $89.51 | 20,714 | — | — |
| 2006-05-30 | $89.42 | $89.42 | 22,227 | — | — |
| 2006-05-26 | $94.43 | $94.43 | 23,356 | — | — |
| 2006-05-25 | $90.33 | $90.33 | 24,342 | — | — |
| 2006-05-24 | $91.88 | $91.88 | 23,016 | — | — |
| 2006-05-23 | $91.70 | $91.70 | 16,013 | — | — |
| 2006-05-22 | $96.81 | $96.81 | 16,725 | — | — |
| 2006-05-19 | $99.45 | $99.45 | 16,111 | — | — |
| 2006-05-18 | $98.08 | $98.08 | 29,625 | — | — |
| 2006-05-17 | $93.52 | $93.52 | 16,330 | — | — |
| 2006-05-16 | $96.44 | $96.44 | 26,479 | — | — |
| 2006-05-15 | $98.36 | $98.36 | 27,937 | — | — |
| 2006-05-12 | $96.35 | $96.35 | 31,488 | — | — |
| 2006-05-11 | $93.98 | $93.98 | 23,608 | — | — |
| 2006-05-10 | $98.91 | $98.91 | 58,833 | — | — |
| 2006-05-09 | $96.62 | $96.62 | 21,843 | — | — |
| 2006-05-08 | $101.19 | $101.19 | 14,555 | — | — |
| 2006-05-05 | $103.38 | $103.38 | 25,898 | — | — |
| 2006-05-04 | $104.84 | $104.84 | 21,580 | — | — |
| 2006-05-03 | $102.19 | $102.19 | 51,896 | — | — |
| 2006-05-02 | $109.03 | $109.03 | 33,702 | — | — |
| 2006-05-01 | $109.49 | $109.49 | 26,359 | — | — |
| 2006-04-28 | $108.03 | $108.03 | 15,925 | — | — |
| 2006-04-27 | $108.30 | $108.30 | 15,410 | — | — |
| 2006-04-26 | $108.12 | $108.12 | 20,232 | — | — |
| 2006-04-25 | $107.03 | $107.03 | 16,572 | — | — |
| 2006-04-24 | $107.94 | $107.94 | 45,670 | — | — |
| 2006-04-21 | $109.03 | $109.03 | 21,756 | — | — |
| 2006-04-20 | $108.49 | $108.49 | 18,862 | — | — |
| 2006-04-19 | $109.95 | $109.95 | 30,129 | — | — |
| 2006-04-18 | $110.86 | $110.86 | 30,348 | — | — |
| 2006-04-17 | $107.94 | $107.94 | 34,316 | — | — |
| 2006-04-13 | $104.93 | $104.93 | 24,123 | — | — |
| 2006-04-12 | $107.85 | $107.85 | 34,579 | — | — |
| 2006-04-11 | $107.85 | $107.85 | 30,535 | — | — |
| 2006-04-10 | $109.12 | $109.12 | 41,703 | — | — |
| 2006-04-07 | $104.65 | $104.65 | 28,956 | — | — |
| 2006-04-06 | $106.48 | $106.48 | 29,285 | — | — |
| 2006-04-05 | $109.31 | $109.31 | 46,558 | — | — |
| 2006-04-04 | $111.13 | $111.13 | 29,943 | — | — |
| 2006-04-03 | $111.50 | $111.50 | 36,157 | — | — |
| 2006-03-31 | $115.05 | $115.05 | 18,862 | — | — |
| 2006-03-30 | $114.32 | $114.32 | 17,821 | — | — |
| 2006-03-29 | $112.59 | $112.59 | 55,984 | — | — |
| 2006-03-28 | $117.88 | $117.88 | 23,882 | — | — |
| 2006-03-27 | $120.71 | $120.71 | 28,112 | — | — |
| 2006-03-24 | $125.82 | $125.82 | 11,037 | — | — |
| 2006-03-23 | $122.81 | $122.81 | 21,438 | — | — |
| 2006-03-22 | $124.45 | $124.45 | 26,600 | — | — |
| 2006-03-21 | $120.71 | $120.71 | 22,446 | — | — |
| 2006-03-20 | $126.64 | $126.64 | 43,171 | — | — |
| 2006-03-17 | $126.19 | $126.19 | 58,702 | — | — |
| 2006-03-16 | $121.99 | $121.99 | 52,257 | — | — |
| 2006-03-15 | $117.15 | $117.15 | 29,066 | — | — |
| 2006-03-14 | $116.61 | $116.61 | 13,284 | — | — |
| 2006-03-13 | $116.24 | $116.24 | 14,380 | — | — |
| 2006-03-10 | $116.61 | $116.61 | 60,631 | — | — |
| 2006-03-09 | $116.33 | $116.33 | 26,797 | — | — |
| 2006-03-08 | $116.88 | $116.88 | 27,641 | — | — |
| 2006-03-07 | $116.42 | $116.42 | 51,633 | — | — |
| 2006-03-06 | $116.33 | $116.33 | 39,883 | — | — |
| 2006-03-03 | $117.70 | $117.70 | 25,087 | — | — |
| 2006-03-02 | $118.61 | $118.61 | 41,571 | — | — |
| 2006-03-01 | $121.62 | $121.62 | 64,039 | — | — |
| 2006-02-28 | $120.71 | $120.71 | 69,059 | — | — |
| 2006-02-27 | $123.91 | $123.91 | 61,135 | — | — |
| 2006-02-24 | $123.81 | $123.81 | 286,330 | — | — |
| 2006-02-23 | $112.68 | $112.68 | 96,580 | — | — |
| 2006-02-22 | $109.76 | $109.76 | 31,981 | — | — |
| 2006-02-21 | $110.04 | $110.04 | 38,601 | — | — |
| 2006-02-17 | $109.85 | $109.85 | 22,742 | — | — |
| 2006-02-16 | $111.13 | $111.13 | 28,441 | — | — |
| 2006-02-15 | $111.13 | $111.13 | 38,053 | — | — |
| 2006-02-14 | $113.14 | $113.14 | 31,620 | — | — |
| 2006-02-13 | $109.49 | $109.49 | 15,552 | — | — |
| 2006-02-10 | $109.49 | $109.49 | 37,867 | — | — |
| 2006-02-09 | $111.59 | $111.59 | 37,406 | — | — |
| 2006-02-08 | $112.68 | $112.68 | 43,917 | — | — |
| 2006-02-07 | $117.24 | $117.24 | 55,545 | — | — |
| 2006-02-06 | $114.42 | $114.42 | 49,934 | — | — |
| 2006-02-03 | $117.43 | $117.43 | 22,874 | — | — |
| 2006-02-02 | $118.52 | $118.52 | 90,442 | — | — |
| 2006-02-01 | $116.79 | $116.79 | 44,695 | — | — |
| 2006-01-31 | $117.52 | $117.52 | 36,946 | — | — |
| 2006-01-30 | $120.35 | $120.35 | 46,142 | — | — |
| 2006-01-27 | $120.80 | $120.80 | 140,595 | — | — |
| 2006-01-26 | $127.74 | $127.74 | 45,352 | — | — |
| 2006-01-25 | $128.83 | $128.83 | 34,392 | — | — |
| 2006-01-24 | $128.01 | $128.01 | 50,109 | — | — |
| 2006-01-23 | $133.85 | $133.85 | 150,141 | — | — |
| 2006-01-20 | $132.21 | $132.21 | 102,092 | — | — |
| 2006-01-19 | $125.27 | $125.27 | 222,115 | — | — |
| 2006-01-18 | $121.81 | $121.81 | 145,505 | — | — |
| 2006-01-17 | $106.11 | $106.11 | 57,003 | — | — |
| 2006-01-13 | $109.58 | $109.58 | 135,488 | — | — |
| 2006-01-12 | $93.70 | $93.70 | 59,425 | — | — |
| 2006-01-11 | $86.41 | $86.41 | 36,398 | — | — |
| 2006-01-10 | $83.49 | $83.49 | 25,581 | — | — |
| 2006-01-09 | $84.12 | $84.12 | 32,485 | — | — |
| 2006-01-06 | $81.75 | $81.75 | 17,678 | — | — |
| 2006-01-05 | $82.03 | $82.03 | 24,715 | — | — |
| 2006-01-04 | $80.02 | $80.02 | 25,778 | — | — |
| 2006-01-03 | $82.94 | $82.94 | 12,582 | — | — |