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
- 1999-05-06 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 | $67.50 | $67.50 | 4,310 | — | — |
| 2006-12-28 | $67.10 | $67.10 | 2,630 | — | — |
| 2006-12-27 | $67.30 | $67.30 | 4,510 | — | — |
| 2006-12-26 | $66.70 | $66.70 | 850 | — | — |
| 2006-12-22 | $66.50 | $66.50 | 1,710 | — | — |
| 2006-12-21 | $66.30 | $66.30 | 6,880 | — | — |
| 2006-12-20 | $66.00 | $66.00 | 2,340 | — | — |
| 2006-12-19 | $65.30 | $65.30 | 3,400 | — | — |
| 2006-12-18 | $66.30 | $66.30 | 1,920 | — | — |
| 2006-12-15 | $66.70 | $66.70 | 1,520 | — | — |
| 2006-12-14 | $67.10 | $67.10 | 1,060 | — | — |
| 2006-12-13 | $66.50 | $66.50 | 830 | — | — |
| 2006-12-12 | $66.40 | $66.40 | 1,440 | — | — |
| 2006-12-11 | $67.00 | $67.00 | 250 | — | — |
| 2006-12-08 | $67.10 | $67.10 | 650 | — | — |
| 2006-12-07 | $66.90 | $66.90 | 1,800 | — | — |
| 2006-12-06 | $66.20 | $66.20 | 270 | — | — |
| 2006-12-05 | $66.50 | $66.50 | 530 | — | — |
| 2006-12-04 | $65.40 | $65.40 | 1,120 | — | — |
| 2006-12-01 | $64.20 | $64.20 | 2,270 | — | — |
| 2006-11-30 | $65.70 | $65.70 | 6,630 | — | — |
| 2006-11-29 | $65.90 | $65.90 | 2,260 | — | — |
| 2006-11-28 | $66.50 | $66.50 | 4,540 | — | — |
| 2006-11-27 | $67.00 | $67.00 | 1,800 | — | — |
| 2006-11-24 | $68.90 | $68.90 | 1,800 | — | — |
| 2006-11-22 | $69.70 | $69.70 | 1,310 | — | — |
| 2006-11-21 | $70.80 | $70.80 | 970 | — | — |
| 2006-11-20 | $71.40 | $71.40 | 4,110 | — | — |
| 2006-11-17 | $71.70 | $71.70 | 3,540 | — | — |
| 2006-11-16 | $71.70 | $71.70 | 1,490 | — | — |
| 2006-11-15 | $71.40 | $71.40 | 1,870 | — | — |
| 2006-11-14 | $70.50 | $70.50 | 920 | — | — |
| 2006-11-13 | $69.20 | $69.20 | 1,320 | — | — |
| 2006-11-10 | $70.30 | $70.30 | 2,650 | — | — |
| 2006-11-09 | $69.90 | $69.90 | 1,980 | — | — |
| 2006-11-08 | $71.70 | $71.70 | 1,320 | — | — |
| 2006-11-07 | $70.60 | $70.60 | 5,630 | — | — |
| 2006-11-06 | $69.00 | $69.00 | 670 | — | — |
| 2006-11-03 | $67.80 | $67.80 | 2,480 | — | — |
| 2006-11-02 | $69.00 | $69.00 | 1,170 | — | — |
| 2006-11-01 | $67.50 | $67.50 | 590 | — | — |
| 2006-10-31 | $68.90 | $68.90 | 440 | — | — |
| 2006-10-30 | $69.40 | $69.40 | 1,690 | — | — |
| 2006-10-27 | $68.00 | $68.00 | 740 | — | — |
| 2006-10-26 | $69.00 | $69.00 | 1,170 | — | — |
| 2006-10-25 | $66.00 | $66.00 | 1,080 | — | — |
| 2006-10-24 | $64.90 | $64.90 | 1,230 | — | — |
| 2006-10-23 | $64.70 | $64.70 | 4,430 | — | — |
| 2006-10-20 | $64.30 | $64.30 | 2,590 | — | — |
| 2006-10-19 | $64.50 | $64.50 | 2,720 | — | — |
| 2006-10-18 | $65.30 | $65.30 | 1,480 | — | — |
| 2006-10-17 | $64.80 | $64.80 | 600 | — | — |
| 2006-10-16 | $64.90 | $64.90 | 910 | — | — |
| 2006-10-13 | $65.20 | $65.20 | 1,380 | — | — |
| 2006-10-12 | $64.50 | $64.50 | 1,670 | — | — |
| 2006-10-11 | $62.10 | $62.10 | 1,210 | — | — |
| 2006-10-10 | $62.00 | $62.00 | 2,340 | — | — |
| 2006-10-09 | $61.80 | $61.80 | 1,240 | — | — |
| 2006-10-06 | $59.60 | $59.60 | 2,660 | — | — |
| 2006-10-05 | $60.70 | $60.70 | 1,530 | — | — |
| 2006-10-04 | $60.90 | $60.90 | 3,280 | — | — |
| 2006-10-03 | $63.20 | $63.20 | 3,690 | — | — |
| 2006-10-02 | $62.00 | $62.00 | 2,890 | — | — |
| 2006-09-29 | $62.40 | $62.40 | 2,830 | — | — |
| 2006-09-28 | $61.80 | $61.80 | 990 | — | — |
| 2006-09-27 | $62.40 | $62.40 | 2,760 | — | — |
| 2006-09-26 | $63.10 | $63.10 | 1,600 | — | — |
| 2006-09-25 | $63.40 | $63.40 | 3,860 | — | — |
| 2006-09-22 | $62.70 | $62.70 | 1,770 | — | — |
| 2006-09-21 | $63.20 | $63.20 | 3,960 | — | — |
| 2006-09-20 | $63.60 | $63.60 | 6,300 | — | — |
| 2006-09-19 | $63.50 | $63.50 | 740 | — | — |
| 2006-09-18 | $63.60 | $63.60 | 3,880 | — | — |
| 2006-09-15 | $62.00 | $62.00 | 2,410 | — | — |
| 2006-09-14 | $64.00 | $64.00 | 5,170 | — | — |
| 2006-09-13 | $63.10 | $63.10 | 8,820 | — | — |
| 2006-09-12 | $64.00 | $64.00 | 4,620 | — | — |
| 2006-09-11 | $61.80 | $61.80 | 9,530 | — | — |
| 2006-09-08 | $61.80 | $61.80 | 540 | — | — |
| 2006-09-07 | $63.00 | $63.00 | 1,230 | — | — |
| 2006-09-06 | $62.90 | $62.90 | 530 | — | — |
| 2006-09-05 | $62.80 | $62.80 | 2,970 | — | — |
| 2006-09-01 | $61.60 | $61.60 | 1,240 | — | — |
| 2006-08-31 | $61.80 | $61.80 | 4,720 | — | — |
| 2006-08-30 | $60.80 | $60.80 | 2,150 | — | — |
| 2006-08-29 | $60.00 | $60.00 | 1,420 | — | — |
| 2006-08-28 | $59.20 | $59.20 | 1,350 | — | — |
| 2006-08-25 | $58.00 | $58.00 | 840 | — | — |
| 2006-08-24 | $58.20 | $58.20 | 1,610 | — | — |
| 2006-08-23 | $57.90 | $57.90 | 900 | — | — |
| 2006-08-22 | $58.20 | $58.20 | 1,750 | — | — |
| 2006-08-21 | $57.40 | $57.40 | 1,730 | — | — |
| 2006-08-18 | $57.90 | $57.90 | 1,710 | — | — |
| 2006-08-17 | $57.20 | $57.20 | 2,440 | — | — |
| 2006-08-16 | $58.40 | $58.40 | 3,240 | — | — |
| 2006-08-15 | $58.40 | $58.40 | 1,720 | — | — |
| 2006-08-14 | $57.10 | $57.10 | 1,940 | — | — |
| 2006-08-11 | $57.10 | $57.10 | 1,380 | — | — |
| 2006-08-10 | $57.50 | $57.50 | 2,360 | — | — |
| 2006-08-09 | $57.00 | $57.00 | 3,870 | — | — |
| 2006-08-08 | $59.70 | $59.70 | 4,630 | — | — |
| 2006-08-07 | $60.90 | $60.90 | 6,570 | — | — |
| 2006-08-04 | $69.70 | $69.70 | 2,160 | — | — |
| 2006-08-03 | $69.00 | $69.00 | 2,800 | — | — |
| 2006-08-02 | $69.50 | $69.50 | 960 | — | — |
| 2006-08-01 | $69.90 | $69.90 | 7,290 | — | — |
| 2006-07-31 | $71.50 | $71.50 | 3,440 | — | — |
| 2006-07-28 | $71.60 | $71.60 | 4,350 | — | — |
| 2006-07-27 | $69.50 | $69.50 | 3,040 | — | — |
| 2006-07-26 | $68.90 | $68.90 | 24,400 | — | — |
| 2006-07-25 | $69.10 | $69.10 | 5,010 | — | — |
| 2006-07-24 | $67.50 | $67.50 | 3,230 | — | — |
| 2006-07-21 | $67.70 | $67.70 | 1,920 | — | — |
| 2006-07-20 | $68.30 | $68.30 | 3,590 | — | — |
| 2006-07-19 | $68.80 | $68.80 | 15,150 | — | — |
| 2006-07-18 | $69.50 | $69.50 | 900 | — | — |
| 2006-07-17 | $69.20 | $69.20 | 4,230 | — | — |
| 2006-07-14 | $68.40 | $68.40 | 1,280 | — | — |
| 2006-07-13 | $70.60 | $70.60 | 1,520 | — | — |
| 2006-07-12 | $72.20 | $72.20 | 1,730 | — | — |
| 2006-07-11 | $73.90 | $73.90 | 1,970 | — | — |
| 2006-07-10 | $74.20 | $74.20 | 2,200 | — | — |
| 2006-07-07 | $73.50 | $73.50 | 870 | — | — |
| 2006-07-06 | $74.50 | $74.50 | 1,920 | — | — |
| 2006-07-05 | $74.40 | $74.40 | 3,660 | — | — |
| 2006-07-03 | $76.00 | $76.00 | 630 | — | — |
| 2006-06-30 | $75.00 | $75.00 | 4,750 | — | — |
| 2006-06-29 | $72.80 | $72.80 | 960 | — | — |
| 2006-06-28 | $70.00 | $70.00 | 100 | — | — |
| 2006-06-27 | $71.10 | $71.10 | 1,650 | — | — |
| 2006-06-26 | $71.90 | $71.90 | 740 | — | — |
| 2006-06-23 | $71.70 | $71.70 | 640 | — | — |
| 2006-06-22 | $72.40 | $72.40 | 820 | — | — |
| 2006-06-21 | $71.70 | $71.70 | 780 | — | — |
| 2006-06-20 | $69.80 | $69.80 | 1,020 | — | — |
| 2006-06-19 | $68.90 | $68.90 | 1,650 | — | — |
| 2006-06-16 | $69.30 | $69.30 | 4,350 | — | — |
| 2006-06-15 | $70.70 | $70.70 | 1,740 | — | — |
| 2006-06-14 | $69.70 | $69.70 | 2,780 | — | — |
| 2006-06-13 | $70.40 | $70.40 | 1,050 | — | — |
| 2006-06-12 | $71.40 | $71.40 | 9,590 | — | — |
| 2006-06-09 | $72.30 | $72.30 | 1,850 | — | — |
| 2006-06-08 | $72.30 | $72.30 | 2,620 | — | — |
| 2006-06-07 | $71.60 | $71.60 | 800 | — | — |
| 2006-06-06 | $72.20 | $72.20 | 1,870 | — | — |
| 2006-06-05 | $72.70 | $72.70 | 1,960 | — | — |
| 2006-06-02 | $75.00 | $75.00 | 1,380 | — | — |
| 2006-06-01 | $74.50 | $74.50 | 800 | — | — |
| 2006-05-31 | $73.70 | $73.70 | 3,140 | — | — |
| 2006-05-30 | $75.90 | $75.90 | 1,510 | — | — |
| 2006-05-26 | $77.90 | $77.90 | 400 | — | — |
| 2006-05-25 | $78.20 | $78.20 | 800 | — | — |
| 2006-05-24 | $78.20 | $78.20 | 2,910 | — | — |
| 2006-05-23 | $77.30 | $77.30 | 800 | — | — |
| 2006-05-22 | $79.70 | $79.70 | 1,500 | — | — |
| 2006-05-19 | $78.60 | $78.60 | 1,860 | — | — |
| 2006-05-18 | $79.70 | $79.70 | 1,330 | — | — |
| 2006-05-17 | $81.00 | $81.00 | 6,130 | — | — |
| 2006-05-16 | $82.70 | $82.70 | 1,710 | — | — |
| 2006-05-15 | $81.50 | $81.50 | 1,600 | — | — |
| 2006-05-12 | $80.40 | $80.40 | 3,010 | — | — |
| 2006-05-11 | $82.30 | $82.30 | 3,830 | — | — |
| 2006-05-10 | $84.70 | $84.70 | 1,760 | — | — |
| 2006-05-09 | $84.40 | $84.40 | 2,710 | — | — |
| 2006-05-08 | $83.50 | $83.50 | 7,010 | — | — |
| 2006-05-05 | $78.50 | $78.50 | 3,070 | — | — |
| 2006-05-04 | $75.00 | $75.00 | 3,740 | — | — |
| 2006-05-03 | $70.70 | $70.70 | 1,410 | — | — |
| 2006-05-02 | $69.50 | $69.50 | 6,950 | — | — |
| 2006-05-01 | $70.30 | $70.30 | 6,900 | — | — |
| 2006-04-28 | $71.60 | $71.60 | 2,230 | — | — |
| 2006-04-27 | $74.20 | $74.20 | 4,310 | — | — |
| 2006-04-26 | $74.20 | $74.20 | 17,080 | — | — |
| 2006-04-25 | $74.50 | $74.50 | 16,020 | — | — |
| 2006-04-24 | $73.70 | $73.70 | 6,270 | — | — |
| 2006-04-21 | $73.70 | $73.70 | 5,780 | — | — |
| 2006-04-20 | $76.50 | $76.50 | 5,080 | — | — |
| 2006-04-19 | $76.10 | $76.10 | 8,570 | — | — |
| 2006-04-18 | $76.60 | $76.60 | 10,390 | — | — |
| 2006-04-17 | $78.50 | $78.50 | 4,030 | — | — |
| 2006-04-13 | $78.00 | $78.00 | 2,860 | — | — |
| 2006-04-12 | $76.20 | $76.20 | 3,540 | — | — |
| 2006-04-11 | $74.80 | $74.80 | 5,850 | — | — |
| 2006-04-10 | $79.70 | $79.70 | 9,530 | — | — |
| 2006-04-07 | $74.50 | $74.50 | 10,780 | — | — |
| 2006-04-06 | $75.20 | $75.20 | 2,010 | — | — |
| 2006-04-05 | $75.60 | $75.60 | 3,690 | — | — |
| 2006-04-04 | $77.70 | $77.70 | 2,960 | — | — |
| 2006-04-03 | $76.90 | $76.90 | 6,530 | — | — |
| 2006-03-31 | $74.80 | $74.80 | 8,450 | — | — |
| 2006-03-30 | $75.90 | $75.90 | 3,210 | — | — |
| 2006-03-29 | $77.50 | $77.50 | 1,770 | — | — |
| 2006-03-28 | $78.00 | $78.00 | 5,970 | — | — |
| 2006-03-27 | $78.00 | $78.00 | 4,900 | — | — |
| 2006-03-24 | $77.70 | $77.70 | 5,270 | — | — |
| 2006-03-23 | $76.50 | $76.50 | 4,040 | — | — |
| 2006-03-22 | $76.60 | $76.60 | 9,470 | — | — |
| 2006-03-21 | $76.50 | $76.50 | 5,550 | — | — |
| 2006-03-20 | $78.90 | $78.90 | 8,900 | — | — |
| 2006-03-17 | $79.70 | $79.70 | 3,090 | — | — |
| 2006-03-16 | $78.80 | $78.80 | 4,170 | — | — |
| 2006-03-15 | $79.70 | $79.70 | 17,490 | — | — |
| 2006-03-14 | $77.80 | $77.80 | 10,280 | — | — |
| 2006-03-13 | $76.80 | $76.80 | 8,130 | — | — |
| 2006-03-10 | $77.40 | $77.40 | 12,920 | — | — |
| 2006-03-09 | $76.80 | $76.80 | 5,520 | — | — |
| 2006-03-08 | $78.80 | $78.80 | 5,580 | — | — |
| 2006-03-07 | $79.90 | $79.90 | 2,790 | — | — |
| 2006-03-06 | $80.90 | $80.90 | 5,480 | — | — |
| 2006-03-03 | $82.40 | $82.40 | 7,260 | — | — |
| 2006-03-02 | $81.40 | $81.40 | 5,690 | — | — |
| 2006-03-01 | $83.40 | $83.40 | 6,140 | — | — |
| 2006-02-28 | $84.50 | $84.50 | 9,100 | — | — |
| 2006-02-27 | $88.60 | $88.60 | 4,410 | — | — |
| 2006-02-24 | $88.50 | $88.50 | 10,720 | — | — |
| 2006-02-23 | $90.20 | $90.20 | 11,260 | — | — |
| 2006-02-22 | $101.00 | $101.00 | 2,580 | — | — |
| 2006-02-21 | $100.00 | $100.00 | 2,960 | — | — |
| 2006-02-17 | $99.50 | $99.50 | 2,500 | — | — |
| 2006-02-16 | $102.00 | $102.00 | 1,360 | — | — |
| 2006-02-15 | $101.80 | $101.80 | 2,780 | — | — |
| 2006-02-14 | $103.30 | $103.30 | 3,620 | — | — |
| 2006-02-13 | $99.70 | $99.70 | 1,740 | — | — |
| 2006-02-10 | $100.80 | $100.80 | 2,020 | — | — |
| 2006-02-09 | $102.10 | $102.10 | 2,440 | — | — |
| 2006-02-08 | $101.20 | $101.20 | 1,730 | — | — |
| 2006-02-07 | $102.10 | $102.10 | 2,830 | — | — |
| 2006-02-06 | $103.10 | $103.10 | 3,560 | — | — |
| 2006-02-03 | $104.40 | $104.40 | 2,530 | — | — |
| 2006-02-02 | $105.60 | $105.60 | 3,630 | — | — |
| 2006-02-01 | $108.80 | $108.80 | 4,200 | — | — |
| 2006-01-31 | $108.80 | $108.80 | 5,270 | — | — |
| 2006-01-30 | $106.10 | $106.10 | 3,910 | — | — |
| 2006-01-27 | $105.70 | $105.70 | 2,460 | — | — |
| 2006-01-26 | $103.90 | $103.90 | 1,230 | — | — |
| 2006-01-25 | $102.30 | $102.30 | 1,480 | — | — |
| 2006-01-24 | $103.40 | $103.40 | 2,990 | — | — |
| 2006-01-23 | $103.10 | $103.10 | 2,250 | — | — |
| 2006-01-20 | $102.50 | $102.50 | 2,190 | — | — |
| 2006-01-19 | $102.40 | $102.40 | 2,860 | — | — |
| 2006-01-18 | $102.60 | $102.60 | 2,420 | — | — |
| 2006-01-17 | $102.20 | $102.20 | 6,320 | — | — |
| 2006-01-13 | $102.70 | $102.70 | 2,950 | — | — |
| 2006-01-12 | $102.70 | $102.70 | 3,260 | — | — |
| 2006-01-11 | $103.90 | $103.90 | 36,510 | — | — |
| 2006-01-10 | $104.30 | $104.30 | 12,640 | — | — |
| 2006-01-09 | $108.00 | $108.00 | 4,700 | — | — |
| 2006-01-06 | $106.10 | $106.10 | 9,300 | — | — |
| 2006-01-05 | $105.60 | $105.60 | 3,210 | — | — |
| 2006-01-04 | $104.50 | $104.50 | 2,440 | — | — |
| 2006-01-03 | $107.00 | $107.00 | 3,780 | — | — |