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
- 1980-03-17 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 | $134.31 | $153.36 | 314,400 | — | — |
| 2006-12-28 | $134.26 | $153.30 | 513,700 | — | — |
| 2006-12-27 | $134.26 | $153.30 | 570,600 | — | — |
| 2006-12-26 | $131.61 | $150.27 | 508,100 | — | — |
| 2006-12-22 | $131.91 | $150.62 | 348,600 | — | — |
| 2006-12-21 | $130.07 | $148.51 | 577,200 | — | — |
| 2006-12-20 | $128.22 | $146.40 | 306,400 | — | — |
| 2006-12-19 | $126.70 | $144.67 | 259,200 | — | — |
| 2006-12-18 | $126.10 | $143.98 | 221,500 | — | — |
| 2006-12-15 | $125.76 | $143.59 | 276,100 | — | — |
| 2006-12-14 | $125.70 | $143.53 | 337,300 | — | — |
| 2006-12-13 | $124.25 | $141.87 | 529,700 | — | — |
| 2006-12-12 | $123.61 | $141.14 | 499,000 | — | — |
| 2006-12-11 | $122.67 | $140.07 | 428,000 | — | — |
| 2006-12-08 | $121.99 | $139.29 | 515,800 | — | — |
| 2006-12-07 | $121.65 | $138.90 | 322,900 | — | — |
| 2006-12-06 | $121.30 | $138.50 | 472,000 | — | — |
| 2006-12-05 | $121.00 | $138.16 | 391,200 | — | — |
| 2006-12-04 | $121.18 | $138.36 | 477,600 | — | — |
| 2006-12-01 | $120.00 | $137.02 | 671,500 | — | — |
| 2006-11-30 | $120.05 | $137.07 | 760,900 | — | — |
| 2006-11-29 | $119.41 | $136.34 | 574,000 | — | — |
| 2006-11-28 | $117.44 | $134.09 | 580,700 | — | — |
| 2006-11-27 | $117.44 | $134.09 | 1,053,900 | — | — |
| 2006-11-24 | $118.61 | $135.43 | 499,700 | — | — |
| 2006-11-22 | $119.69 | $136.66 | 389,200 | — | — |
| 2006-11-21 | $118.23 | $135.00 | 448,100 | — | — |
| 2006-11-20 | $118.67 | $135.50 | 1,160,100 | — | — |
| 2006-11-17 | $122.88 | $140.31 | 474,400 | — | — |
| 2006-11-16 | $122.58 | $139.96 | 470,900 | — | — |
| 2006-11-15 | $123.85 | $141.41 | 546,800 | — | — |
| 2006-11-14 | $124.82 | $142.52 | 1,052,000 | — | — |
| 2006-11-13 | $120.88 | $138.02 | 446,200 | — | — |
| 2006-11-10 | $121.82 | $139.10 | 803,000 | — | — |
| 2006-11-09 | $122.39 | $139.75 | 442,700 | — | — |
| 2006-11-08 | $123.46 | $140.97 | 471,400 | — | — |
| 2006-11-07 | $121.21 | $138.40 | 718,100 | — | — |
| 2006-11-06 | $119.73 | $136.71 | 426,200 | — | — |
| 2006-11-03 | $117.66 | $134.35 | 297,200 | — | — |
| 2006-11-02 | $118.25 | $135.02 | 284,800 | — | — |
| 2006-11-01 | $117.55 | $134.22 | 397,500 | — | — |
| 2006-10-31 | $118.00 | $134.73 | 427,400 | — | — |
| 2006-10-30 | $118.55 | $135.36 | 267,800 | — | — |
| 2006-10-27 | $119.03 | $135.91 | 298,000 | — | — |
| 2006-10-26 | $120.02 | $137.04 | 232,600 | — | — |
| 2006-10-25 | $119.23 | $136.14 | 250,100 | — | — |
| 2006-10-24 | $118.24 | $135.01 | 307,400 | — | — |
| 2006-10-23 | $117.42 | $134.07 | 347,400 | — | — |
| 2006-10-20 | $115.60 | $131.99 | 280,700 | — | — |
| 2006-10-19 | $114.81 | $131.09 | 209,500 | — | — |
| 2006-10-18 | $114.15 | $130.34 | 212,800 | — | — |
| 2006-10-17 | $113.73 | $129.86 | 421,000 | — | — |
| 2006-10-16 | $116.03 | $132.48 | 304,600 | — | — |
| 2006-10-13 | $116.20 | $132.68 | 315,100 | — | — |
| 2006-10-12 | $116.93 | $133.51 | 219,300 | — | — |
| 2006-10-11 | $115.77 | $132.19 | 339,800 | — | — |
| 2006-10-10 | $115.00 | $131.31 | 227,800 | — | — |
| 2006-10-09 | $113.40 | $129.48 | 195,900 | — | — |
| 2006-10-06 | $114.21 | $130.41 | 223,100 | — | — |
| 2006-10-05 | $115.37 | $131.73 | 439,000 | — | — |
| 2006-10-04 | $113.63 | $129.74 | 989,600 | — | — |
| 2006-10-03 | $111.03 | $126.78 | 539,200 | — | — |
| 2006-10-02 | $110.50 | $126.17 | 473,200 | — | — |
| 2006-09-29 | $108.90 | $124.34 | 221,100 | — | — |
| 2006-09-28 | $109.12 | $124.59 | 147,200 | — | — |
| 2006-09-27 | $108.60 | $124.00 | 232,200 | — | — |
| 2006-09-26 | $108.20 | $122.56 | 287,400 | — | — |
| 2006-09-25 | $108.48 | $122.88 | 174,500 | — | — |
| 2006-09-22 | $107.01 | $121.21 | 156,900 | — | — |
| 2006-09-21 | $108.03 | $122.37 | 259,300 | — | — |
| 2006-09-20 | $107.29 | $121.53 | 285,000 | — | — |
| 2006-09-19 | $106.36 | $120.48 | 320,700 | — | — |
| 2006-09-18 | $106.40 | $120.52 | 224,000 | — | — |
| 2006-09-15 | $106.16 | $120.25 | 287,500 | — | — |
| 2006-09-14 | $106.65 | $120.81 | 280,900 | — | — |
| 2006-09-13 | $106.24 | $120.34 | 349,500 | — | — |
| 2006-09-12 | $106.08 | $120.16 | 338,200 | — | — |
| 2006-09-11 | $104.66 | $118.55 | 920,500 | — | — |
| 2006-09-08 | $106.36 | $120.48 | 202,800 | — | — |
| 2006-09-07 | $106.16 | $120.25 | 249,300 | — | — |
| 2006-09-06 | $107.34 | $121.59 | 191,000 | — | — |
| 2006-09-05 | $109.14 | $123.63 | 131,600 | — | — |
| 2006-09-01 | $108.48 | $122.88 | 357,600 | — | — |
| 2006-08-31 | $108.34 | $122.72 | 154,500 | — | — |
| 2006-08-30 | $107.55 | $121.83 | 177,900 | — | — |
| 2006-08-29 | $108.03 | $122.37 | 292,100 | — | — |
| 2006-08-28 | $107.14 | $121.36 | 179,400 | — | — |
| 2006-08-25 | $106.12 | $120.21 | 514,800 | — | — |
| 2006-08-24 | $108.31 | $122.69 | 228,600 | — | — |
| 2006-08-23 | $110.21 | $124.84 | 231,500 | — | — |
| 2006-08-22 | $110.45 | $125.11 | 118,800 | — | — |
| 2006-08-21 | $110.14 | $124.76 | 156,600 | — | — |
| 2006-08-18 | $111.75 | $126.58 | 173,100 | — | — |
| 2006-08-17 | $112.37 | $127.29 | 355,500 | — | — |
| 2006-08-16 | $111.56 | $126.37 | 235,200 | — | — |
| 2006-08-15 | $109.89 | $124.48 | 329,900 | — | — |
| 2006-08-14 | $108.05 | $122.39 | 140,100 | — | — |
| 2006-08-11 | $107.47 | $121.73 | 167,900 | — | — |
| 2006-08-10 | $109.37 | $123.89 | 240,800 | — | — |
| 2006-08-09 | $108.90 | $123.35 | 453,000 | — | — |
| 2006-08-08 | $107.11 | $121.33 | 327,500 | — | — |
| 2006-08-07 | $105.66 | $119.68 | 383,100 | — | — |
| 2006-08-04 | $108.14 | $122.49 | 605,200 | — | — |
| 2006-08-03 | $106.97 | $121.17 | 393,600 | — | — |
| 2006-08-02 | $105.11 | $119.06 | 392,900 | — | — |
| 2006-08-01 | $103.50 | $117.24 | 205,700 | — | — |
| 2006-07-31 | $105.22 | $119.19 | 157,600 | — | — |
| 2006-07-28 | $105.60 | $119.62 | 308,300 | — | — |
| 2006-07-27 | $103.10 | $116.78 | 212,500 | — | — |
| 2006-07-26 | $101.76 | $115.27 | 293,500 | — | — |
| 2006-07-25 | $102.60 | $116.22 | 261,200 | — | — |
| 2006-07-24 | $100.55 | $113.90 | 203,000 | — | — |
| 2006-07-21 | $98.78 | $111.89 | 309,200 | — | — |
| 2006-07-20 | $98.84 | $111.96 | 677,600 | — | — |
| 2006-07-19 | $98.64 | $111.73 | 302,200 | — | — |
| 2006-07-18 | $95.83 | $108.55 | 418,500 | — | — |
| 2006-07-17 | $97.15 | $110.04 | 202,100 | — | — |
| 2006-07-14 | $97.96 | $110.96 | 346,100 | — | — |
| 2006-07-13 | $99.10 | $112.25 | 750,900 | — | — |
| 2006-07-12 | $102.53 | $116.14 | 752,600 | — | — |
| 2006-07-11 | $105.71 | $119.74 | 227,400 | — | — |
| 2006-07-10 | $105.49 | $119.49 | 244,600 | — | — |
| 2006-07-07 | $104.38 | $118.23 | 236,500 | — | — |
| 2006-07-06 | $103.27 | $116.98 | 282,000 | — | — |
| 2006-07-05 | $102.36 | $115.95 | 348,900 | — | — |
| 2006-07-03 | $105.04 | $118.98 | 249,800 | — | — |
| 2006-06-30 | $104.59 | $118.47 | 325,300 | — | — |
| 2006-06-29 | $102.23 | $115.80 | 293,200 | — | — |
| 2006-06-28 | $98.67 | $111.77 | 254,200 | — | — |
| 2006-06-27 | $98.25 | $111.29 | 233,200 | — | — |
| 2006-06-26 | $100.49 | $113.83 | 169,200 | — | — |
| 2006-06-23 | $99.69 | $112.92 | 285,800 | — | — |
| 2006-06-22 | $100.86 | $114.25 | 230,800 | — | — |
| 2006-06-21 | $101.27 | $114.71 | 224,500 | — | — |
| 2006-06-20 | $100.64 | $114.00 | 168,300 | — | — |
| 2006-06-19 | $100.60 | $113.95 | 258,600 | — | — |
| 2006-06-16 | $100.67 | $114.03 | 294,400 | — | — |
| 2006-06-15 | $100.79 | $114.17 | 579,400 | — | — |
| 2006-06-14 | $98.16 | $111.19 | 1,558,900 | — | — |
| 2006-06-13 | $95.51 | $108.19 | 647,300 | — | — |
| 2006-06-12 | $99.69 | $112.92 | 322,000 | — | — |
| 2006-06-09 | $100.55 | $113.90 | 435,000 | — | — |
| 2006-06-08 | $101.49 | $114.96 | 979,200 | — | — |
| 2006-06-07 | $104.36 | $118.21 | 397,400 | — | — |
| 2006-06-06 | $105.61 | $119.63 | 570,100 | — | — |
| 2006-06-05 | $106.61 | $120.76 | 242,000 | — | — |
| 2006-06-02 | $109.55 | $124.09 | 273,700 | — | — |
| 2006-06-01 | $108.64 | $123.06 | 435,400 | — | — |
| 2006-05-31 | $107.38 | $121.63 | 401,000 | — | — |
| 2006-05-30 | $107.82 | $122.13 | 235,200 | — | — |
| 2006-05-26 | $110.21 | $124.84 | 270,500 | — | — |
| 2006-05-25 | $108.97 | $123.43 | 358,400 | — | — |
| 2006-05-24 | $109.34 | $123.85 | 350,700 | — | — |
| 2006-05-23 | $108.08 | $122.43 | 423,000 | — | — |
| 2006-05-22 | $107.63 | $121.92 | 594,700 | — | — |
| 2006-05-19 | $109.91 | $124.50 | 455,400 | — | — |
| 2006-05-18 | $110.60 | $125.28 | 535,000 | — | — |
| 2006-05-17 | $109.80 | $124.37 | 829,500 | — | — |
| 2006-05-16 | $112.65 | $127.60 | 334,000 | — | — |
| 2006-05-15 | $112.79 | $127.76 | 688,900 | — | — |
| 2006-05-12 | $111.70 | $126.53 | 1,177,300 | — | — |
| 2006-05-11 | $116.67 | $132.16 | 622,600 | — | — |
| 2006-05-10 | $120.85 | $136.89 | 444,600 | — | — |
| 2006-05-09 | $121.81 | $137.98 | 310,200 | — | — |
| 2006-05-08 | $121.36 | $137.47 | 318,000 | — | — |
| 2006-05-05 | $123.47 | $139.86 | 351,700 | — | — |
| 2006-05-04 | $121.63 | $137.77 | 271,200 | — | — |
| 2006-05-03 | $121.06 | $137.13 | 220,100 | — | — |
| 2006-05-02 | $121.03 | $137.09 | 355,800 | — | — |
| 2006-05-01 | $117.38 | $132.96 | 178,900 | — | — |
| 2006-04-28 | $117.13 | $132.68 | 138,800 | — | — |
| 2006-04-27 | $116.47 | $131.93 | 254,300 | — | — |
| 2006-04-26 | $116.30 | $131.74 | 335,400 | — | — |
| 2006-04-25 | $115.98 | $131.37 | 262,700 | — | — |
| 2006-04-24 | $116.41 | $131.86 | 366,600 | — | — |
| 2006-04-21 | $117.51 | $133.11 | 360,900 | — | — |
| 2006-04-20 | $114.45 | $129.64 | 168,100 | — | — |
| 2006-04-19 | $113.58 | $128.66 | 350,300 | — | — |
| 2006-04-18 | $114.81 | $130.05 | 155,900 | — | — |
| 2006-04-17 | $112.67 | $127.62 | 193,800 | — | — |
| 2006-04-13 | $113.12 | $128.13 | 148,900 | — | — |
| 2006-04-12 | $113.52 | $128.59 | 229,200 | — | — |
| 2006-04-11 | $114.51 | $129.71 | 187,600 | — | — |
| 2006-04-10 | $114.92 | $130.17 | 166,000 | — | — |
| 2006-04-07 | $114.10 | $129.24 | 411,500 | — | — |
| 2006-04-06 | $114.95 | $130.21 | 408,500 | — | — |
| 2006-04-05 | $112.64 | $127.59 | 338,700 | — | — |
| 2006-04-04 | $110.40 | $125.05 | 198,400 | — | — |
| 2006-04-03 | $110.35 | $125.00 | 308,300 | — | — |
| 2006-03-31 | $108.90 | $123.35 | 217,800 | — | — |
| 2006-03-30 | $110.15 | $124.77 | 301,200 | — | — |
| 2006-03-29 | $109.26 | $123.76 | 201,800 | — | — |
| 2006-03-28 | $107.52 | $121.79 | 205,600 | — | — |
| 2006-03-27 | $109.25 | $122.68 | 202,800 | — | — |
| 2006-03-24 | $108.18 | $121.48 | 156,900 | — | — |
| 2006-03-23 | $107.20 | $120.38 | 235,500 | — | — |
| 2006-03-22 | $108.97 | $122.37 | 362,800 | — | — |
| 2006-03-21 | $109.10 | $122.51 | 364,500 | — | — |
| 2006-03-20 | $109.11 | $122.53 | 286,800 | — | — |
| 2006-03-17 | $108.20 | $121.50 | 266,500 | — | — |
| 2006-03-16 | $107.93 | $121.20 | 316,800 | — | — |
| 2006-03-15 | $108.39 | $121.72 | 200,100 | — | — |
| 2006-03-14 | $108.04 | $121.32 | 268,100 | — | — |
| 2006-03-13 | $106.90 | $120.04 | 261,300 | — | — |
| 2006-03-10 | $106.68 | $119.80 | 167,200 | — | — |
| 2006-03-09 | $106.00 | $119.03 | 169,300 | — | — |
| 2006-03-08 | $105.95 | $118.98 | 240,100 | — | — |
| 2006-03-07 | $105.21 | $118.15 | 363,500 | — | — |
| 2006-03-06 | $105.21 | $118.15 | 478,600 | — | — |
| 2006-03-03 | $105.72 | $118.72 | 670,100 | — | — |
| 2006-03-02 | $106.83 | $119.97 | 335,900 | — | — |
| 2006-03-01 | $107.04 | $120.20 | 297,100 | — | — |
| 2006-02-28 | $106.87 | $120.01 | 278,500 | — | — |
| 2006-02-27 | $107.95 | $121.22 | 318,200 | — | — |
| 2006-02-24 | $108.70 | $122.07 | 280,600 | — | — |
| 2006-02-23 | $107.76 | $121.01 | 250,700 | — | — |
| 2006-02-22 | $106.73 | $119.85 | 422,000 | — | — |
| 2006-02-21 | $107.98 | $121.26 | 282,400 | — | — |
| 2006-02-17 | $108.54 | $121.89 | 315,200 | — | — |
| 2006-02-16 | $107.60 | $120.83 | 221,300 | — | — |
| 2006-02-15 | $106.15 | $119.20 | 312,700 | — | — |
| 2006-02-14 | $106.86 | $120.00 | 379,800 | — | — |
| 2006-02-13 | $103.96 | $116.74 | 265,200 | — | — |
| 2006-02-10 | $103.29 | $115.99 | 467,900 | — | — |
| 2006-02-09 | $102.51 | $115.11 | 531,400 | — | — |
| 2006-02-08 | $103.90 | $116.68 | 616,600 | — | — |
| 2006-02-07 | $104.29 | $117.11 | 494,900 | — | — |
| 2006-02-06 | $102.91 | $115.56 | 162,500 | — | — |
| 2006-02-03 | $102.64 | $115.26 | 322,600 | — | — |
| 2006-02-02 | $102.10 | $114.65 | 397,100 | — | — |
| 2006-02-01 | $103.80 | $116.56 | 361,000 | — | — |
| 2006-01-31 | $103.71 | $116.46 | 267,300 | — | — |
| 2006-01-30 | $103.00 | $115.66 | 354,500 | — | — |
| 2006-01-27 | $102.44 | $115.04 | 372,400 | — | — |
| 2006-01-26 | $102.80 | $115.44 | 313,100 | — | — |
| 2006-01-25 | $101.61 | $114.10 | 786,100 | — | — |
| 2006-01-24 | $104.05 | $116.84 | 333,300 | — | — |
| 2006-01-23 | $103.41 | $116.12 | 421,700 | — | — |
| 2006-01-20 | $102.56 | $115.17 | 784,800 | — | — |
| 2006-01-19 | $103.97 | $116.75 | 636,800 | — | — |
| 2006-01-18 | $101.05 | $113.47 | 644,400 | — | — |
| 2006-01-17 | $102.18 | $114.74 | 823,900 | — | — |
| 2006-01-13 | $104.28 | $117.10 | 370,300 | — | — |
| 2006-01-12 | $105.45 | $118.42 | 563,600 | — | — |
| 2006-01-11 | $106.65 | $119.76 | 612,500 | — | — |
| 2006-01-10 | $105.55 | $118.53 | 834,500 | — | — |
| 2006-01-09 | $108.20 | $121.50 | 478,700 | — | — |
| 2006-01-06 | $107.28 | $120.47 | 422,600 | — | — |
| 2006-01-05 | $106.08 | $119.12 | 465,300 | — | — |
| 2006-01-04 | $106.59 | $119.70 | 477,600 | — | — |
| 2006-01-03 | $106.85 | $119.99 | 652,800 | — | — |