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
- 2000-06-07 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 | $67.40 | $67.40 | 68,600 | — | — |
| 2006-12-28 | $66.80 | $66.80 | 21,280 | — | — |
| 2006-12-27 | $67.20 | $67.20 | 44,430 | — | — |
| 2006-12-26 | $66.60 | $66.60 | 29,410 | — | — |
| 2006-12-22 | $65.90 | $65.90 | 31,140 | — | — |
| 2006-12-21 | $66.40 | $66.40 | 26,980 | — | — |
| 2006-12-20 | $66.10 | $66.10 | 24,960 | — | — |
| 2006-12-19 | $65.60 | $65.60 | 23,210 | — | — |
| 2006-12-18 | $65.70 | $65.70 | 50,340 | — | — |
| 2006-12-15 | $66.70 | $66.70 | 86,980 | — | — |
| 2006-12-14 | $66.60 | $66.60 | 35,600 | — | — |
| 2006-12-13 | $66.70 | $66.70 | 39,270 | — | — |
| 2006-12-12 | $66.60 | $66.60 | 55,400 | — | — |
| 2006-12-11 | $67.00 | $67.00 | 44,090 | — | — |
| 2006-12-08 | $67.10 | $67.10 | 32,280 | — | — |
| 2006-12-07 | $66.90 | $66.90 | 49,940 | — | — |
| 2006-12-06 | $66.50 | $66.50 | 73,480 | — | — |
| 2006-12-05 | $66.70 | $66.70 | 90,930 | — | — |
| 2006-12-04 | $65.50 | $65.50 | 81,230 | — | — |
| 2006-12-01 | $64.20 | $64.20 | 56,730 | — | — |
| 2006-11-30 | $64.90 | $64.90 | 60,600 | — | — |
| 2006-11-29 | $66.00 | $66.00 | 50,430 | — | — |
| 2006-11-28 | $66.70 | $66.70 | 37,750 | — | — |
| 2006-11-27 | $67.20 | $67.20 | 114,970 | — | — |
| 2006-11-24 | $69.00 | $69.00 | 22,570 | — | — |
| 2006-11-22 | $69.80 | $69.80 | 29,840 | — | — |
| 2006-11-21 | $71.00 | $71.00 | 61,320 | — | — |
| 2006-11-20 | $71.70 | $71.70 | 34,030 | — | — |
| 2006-11-17 | $72.00 | $72.00 | 97,620 | — | — |
| 2006-11-16 | $71.30 | $71.30 | 44,040 | — | — |
| 2006-11-15 | $71.50 | $71.50 | 62,450 | — | — |
| 2006-11-14 | $70.60 | $70.60 | 45,350 | — | — |
| 2006-11-13 | $69.10 | $69.10 | 63,120 | — | — |
| 2006-11-10 | $70.00 | $70.00 | 33,710 | — | — |
| 2006-11-09 | $70.00 | $70.00 | 58,630 | — | — |
| 2006-11-08 | $71.50 | $71.50 | 32,970 | — | — |
| 2006-11-07 | $70.50 | $70.50 | 95,390 | — | — |
| 2006-11-06 | $69.30 | $69.30 | 54,990 | — | — |
| 2006-11-03 | $67.40 | $67.40 | 98,160 | — | — |
| 2006-11-02 | $69.30 | $69.30 | 53,380 | — | — |
| 2006-11-01 | $67.30 | $67.30 | 63,950 | — | — |
| 2006-10-31 | $67.90 | $67.90 | 38,930 | — | — |
| 2006-10-30 | $69.00 | $69.00 | 93,360 | — | — |
| 2006-10-27 | $68.10 | $68.10 | 64,880 | — | — |
| 2006-10-26 | $68.30 | $68.30 | 221,490 | — | — |
| 2006-10-25 | $66.10 | $66.10 | 149,660 | — | — |
| 2006-10-24 | $65.40 | $65.40 | 86,220 | — | — |
| 2006-10-23 | $64.80 | $64.80 | 61,910 | — | — |
| 2006-10-20 | $64.70 | $64.70 | 73,000 | — | — |
| 2006-10-19 | $64.80 | $64.80 | 85,820 | — | — |
| 2006-10-18 | $65.00 | $65.00 | 92,150 | — | — |
| 2006-10-17 | $64.60 | $64.60 | 100,940 | — | — |
| 2006-10-16 | $65.70 | $65.70 | 136,400 | — | — |
| 2006-10-13 | $65.00 | $65.00 | 73,360 | — | — |
| 2006-10-12 | $64.50 | $64.50 | 48,220 | — | — |
| 2006-10-11 | $62.10 | $62.10 | 690,900 | — | — |
| 2006-10-10 | $61.90 | $61.90 | 32,830 | — | — |
| 2006-10-09 | $61.80 | $61.80 | 55,390 | — | — |
| 2006-10-06 | $59.70 | $59.70 | 373,220 | — | — |
| 2006-10-05 | $60.00 | $60.00 | 139,640 | — | — |
| 2006-10-04 | $61.20 | $61.20 | 74,120 | — | — |
| 2006-10-03 | $62.80 | $62.80 | 29,750 | — | — |
| 2006-10-02 | $62.30 | $62.30 | 37,000 | — | — |
| 2006-09-29 | $62.50 | $62.50 | 53,270 | — | — |
| 2006-09-28 | $62.20 | $62.20 | 64,270 | — | — |
| 2006-09-27 | $62.80 | $62.80 | 98,550 | — | — |
| 2006-09-26 | $63.10 | $63.10 | 53,080 | — | — |
| 2006-09-25 | $63.30 | $63.30 | 20,580 | — | — |
| 2006-09-22 | $63.10 | $63.10 | 46,330 | — | — |
| 2006-09-21 | $63.20 | $63.20 | 39,030 | — | — |
| 2006-09-20 | $63.70 | $63.70 | 41,700 | — | — |
| 2006-09-19 | $63.20 | $63.20 | 36,210 | — | — |
| 2006-09-18 | $63.90 | $63.90 | 41,580 | — | — |
| 2006-09-15 | $62.80 | $62.80 | 102,450 | — | — |
| 2006-09-14 | $63.50 | $63.50 | 26,070 | — | — |
| 2006-09-13 | $64.10 | $64.10 | 37,460 | — | — |
| 2006-09-12 | $64.30 | $64.30 | 40,360 | — | — |
| 2006-09-11 | $62.20 | $62.20 | 63,150 | — | — |
| 2006-09-08 | $62.90 | $62.90 | 53,410 | — | — |
| 2006-09-07 | $63.10 | $63.10 | 33,720 | — | — |
| 2006-09-06 | $62.70 | $62.70 | 54,520 | — | — |
| 2006-09-05 | $62.80 | $62.80 | 93,440 | — | — |
| 2006-09-01 | $61.40 | $61.40 | 52,430 | — | — |
| 2006-08-31 | $61.40 | $61.40 | 51,170 | — | — |
| 2006-08-30 | $61.10 | $61.10 | 57,530 | — | — |
| 2006-08-29 | $60.30 | $60.30 | 31,950 | — | — |
| 2006-08-28 | $59.20 | $59.20 | 69,440 | — | — |
| 2006-08-25 | $58.20 | $58.20 | 26,370 | — | — |
| 2006-08-24 | $57.90 | $57.90 | 68,370 | — | — |
| 2006-08-23 | $58.10 | $58.10 | 38,460 | — | — |
| 2006-08-22 | $58.40 | $58.40 | 60,330 | — | — |
| 2006-08-21 | $57.60 | $57.60 | 33,760 | — | — |
| 2006-08-18 | $57.90 | $57.90 | 39,350 | — | — |
| 2006-08-17 | $58.40 | $58.40 | 140,050 | — | — |
| 2006-08-16 | $58.90 | $58.90 | 103,840 | — | — |
| 2006-08-15 | $59.00 | $59.00 | 59,630 | — | — |
| 2006-08-14 | $57.80 | $57.80 | 41,140 | — | — |
| 2006-08-11 | $57.30 | $57.30 | 67,940 | — | — |
| 2006-08-10 | $56.90 | $56.90 | 52,070 | — | — |
| 2006-08-09 | $57.90 | $57.90 | 117,360 | — | — |
| 2006-08-08 | $59.50 | $59.50 | 125,870 | — | — |
| 2006-08-07 | $61.40 | $61.40 | 140,570 | — | — |
| 2006-08-04 | $70.20 | $70.20 | 45,370 | — | — |
| 2006-08-03 | $69.40 | $69.40 | 37,370 | — | — |
| 2006-08-02 | $69.70 | $69.70 | 36,950 | — | — |
| 2006-08-01 | $70.10 | $70.10 | 53,590 | — | — |
| 2006-07-31 | $71.80 | $71.80 | 27,070 | — | — |
| 2006-07-28 | $71.90 | $71.90 | 31,610 | — | — |
| 2006-07-27 | $69.60 | $69.60 | 40,960 | — | — |
| 2006-07-26 | $69.30 | $69.30 | 70,000 | — | — |
| 2006-07-25 | $69.40 | $69.40 | 76,550 | — | — |
| 2006-07-24 | $68.10 | $68.10 | 58,370 | — | — |
| 2006-07-21 | $67.90 | $67.90 | 117,540 | — | — |
| 2006-07-20 | $68.60 | $68.60 | 67,050 | — | — |
| 2006-07-19 | $70.30 | $70.30 | 117,210 | — | — |
| 2006-07-18 | $69.30 | $69.30 | 64,600 | — | — |
| 2006-07-17 | $69.10 | $69.10 | 59,470 | — | — |
| 2006-07-14 | $69.00 | $69.00 | 79,740 | — | — |
| 2006-07-13 | $71.00 | $71.00 | 62,080 | — | — |
| 2006-07-12 | $72.20 | $72.20 | 56,770 | — | — |
| 2006-07-11 | $74.00 | $74.00 | 43,560 | — | — |
| 2006-07-10 | $74.20 | $74.20 | 66,020 | — | — |
| 2006-07-07 | $74.10 | $74.10 | 56,520 | — | — |
| 2006-07-06 | $74.60 | $74.60 | 74,960 | — | — |
| 2006-07-05 | $74.70 | $74.70 | 65,000 | — | — |
| 2006-07-03 | $76.40 | $76.40 | 88,020 | — | — |
| 2006-06-30 | $74.00 | $74.00 | 137,350 | — | — |
| 2006-06-29 | $72.30 | $72.30 | 81,600 | — | — |
| 2006-06-28 | $70.50 | $70.50 | 54,420 | — | — |
| 2006-06-27 | $71.20 | $71.20 | 84,310 | — | — |
| 2006-06-26 | $72.40 | $72.40 | 45,520 | — | — |
| 2006-06-23 | $71.50 | $71.50 | 39,540 | — | — |
| 2006-06-22 | $72.20 | $72.20 | 72,500 | — | — |
| 2006-06-21 | $71.90 | $71.90 | 80,920 | — | — |
| 2006-06-20 | $69.80 | $69.80 | 41,310 | — | — |
| 2006-06-19 | $68.80 | $68.80 | 28,540 | — | — |
| 2006-06-16 | $70.10 | $70.10 | 118,320 | — | — |
| 2006-06-15 | $70.50 | $70.50 | 49,460 | — | — |
| 2006-06-14 | $70.20 | $70.20 | 44,760 | — | — |
| 2006-06-13 | $70.00 | $70.00 | 32,900 | — | — |
| 2006-06-12 | $71.10 | $71.10 | 72,800 | — | — |
| 2006-06-09 | $72.50 | $72.50 | 58,330 | — | — |
| 2006-06-08 | $72.20 | $72.20 | 114,840 | — | — |
| 2006-06-07 | $71.80 | $71.80 | 108,030 | — | — |
| 2006-06-06 | $72.30 | $72.30 | 112,000 | — | — |
| 2006-06-05 | $71.70 | $71.70 | 115,020 | — | — |
| 2006-06-02 | $74.20 | $74.20 | 71,110 | — | — |
| 2006-06-01 | $74.80 | $74.80 | 160,430 | — | — |
| 2006-05-31 | $73.30 | $73.30 | 182,310 | — | — |
| 2006-05-30 | $75.80 | $75.80 | 66,130 | — | — |
| 2006-05-26 | $78.10 | $78.10 | 41,490 | — | — |
| 2006-05-25 | $78.60 | $78.60 | 45,720 | — | — |
| 2006-05-24 | $78.40 | $78.40 | 93,100 | — | — |
| 2006-05-23 | $77.90 | $77.90 | 70,690 | — | — |
| 2006-05-22 | $79.80 | $79.80 | 96,340 | — | — |
| 2006-05-19 | $78.90 | $78.90 | 123,910 | — | — |
| 2006-05-18 | $79.70 | $79.70 | 101,940 | — | — |
| 2006-05-17 | $80.90 | $80.90 | 141,210 | — | — |
| 2006-05-16 | $82.90 | $82.90 | 102,120 | — | — |
| 2006-05-15 | $81.30 | $81.30 | 104,860 | — | — |
| 2006-05-12 | $80.60 | $80.60 | 88,480 | — | — |
| 2006-05-11 | $82.40 | $82.40 | 69,660 | — | — |
| 2006-05-10 | $84.70 | $84.70 | 91,400 | — | — |
| 2006-05-09 | $84.60 | $84.60 | 129,760 | — | — |
| 2006-05-08 | $83.50 | $83.50 | 243,690 | — | — |
| 2006-05-05 | $79.00 | $79.00 | 897,830 | — | — |
| 2006-05-04 | $75.20 | $75.20 | 257,580 | — | — |
| 2006-05-03 | $71.00 | $71.00 | 210,520 | — | — |
| 2006-05-02 | $69.30 | $69.30 | 276,030 | — | — |
| 2006-05-01 | $70.20 | $70.20 | 347,160 | — | — |
| 2006-04-28 | $71.90 | $71.90 | 274,640 | — | — |
| 2006-04-27 | $73.40 | $73.40 | 105,980 | — | — |
| 2006-04-26 | $74.20 | $74.20 | 85,200 | — | — |
| 2006-04-25 | $74.10 | $74.10 | 88,920 | — | — |
| 2006-04-24 | $73.40 | $73.40 | 118,320 | — | — |
| 2006-04-21 | $74.40 | $74.40 | 69,640 | — | — |
| 2006-04-20 | $76.80 | $76.80 | 80,090 | — | — |
| 2006-04-19 | $75.80 | $75.80 | 99,110 | — | — |
| 2006-04-18 | $76.60 | $76.60 | 130,110 | — | — |
| 2006-04-17 | $78.70 | $78.70 | 58,870 | — | — |
| 2006-04-13 | $77.80 | $77.80 | 45,450 | — | — |
| 2006-04-12 | $76.30 | $76.30 | 104,980 | — | — |
| 2006-04-11 | $74.90 | $74.90 | 157,020 | — | — |
| 2006-04-10 | $80.00 | $80.00 | 455,710 | — | — |
| 2006-04-07 | $74.00 | $74.00 | 88,000 | — | — |
| 2006-04-06 | $75.10 | $75.10 | 53,720 | — | — |
| 2006-04-05 | $76.10 | $76.10 | 68,430 | — | — |
| 2006-04-04 | $77.00 | $77.00 | 67,940 | — | — |
| 2006-04-03 | $76.70 | $76.70 | 69,940 | — | — |
| 2006-03-31 | $74.60 | $74.60 | 162,670 | — | — |
| 2006-03-30 | $75.60 | $75.60 | 142,990 | — | — |
| 2006-03-29 | $77.30 | $77.30 | 131,970 | — | — |
| 2006-03-28 | $78.00 | $78.00 | 47,590 | — | — |
| 2006-03-27 | $78.10 | $78.10 | 48,110 | — | — |
| 2006-03-24 | $78.10 | $78.10 | 78,200 | — | — |
| 2006-03-23 | $77.00 | $77.00 | 57,520 | — | — |
| 2006-03-22 | $76.90 | $76.90 | 83,670 | — | — |
| 2006-03-21 | $76.60 | $76.60 | 84,330 | — | — |
| 2006-03-20 | $79.10 | $79.10 | 105,570 | — | — |
| 2006-03-17 | $79.00 | $79.00 | 96,530 | — | — |
| 2006-03-16 | $79.00 | $79.00 | 44,360 | — | — |
| 2006-03-15 | $79.60 | $79.60 | 119,610 | — | — |
| 2006-03-14 | $77.90 | $77.90 | 124,720 | — | — |
| 2006-03-13 | $77.20 | $77.20 | 80,860 | — | — |
| 2006-03-10 | $77.00 | $77.00 | 121,690 | — | — |
| 2006-03-09 | $76.60 | $76.60 | 186,730 | — | — |
| 2006-03-08 | $78.60 | $78.60 | 163,960 | — | — |
| 2006-03-07 | $80.10 | $80.10 | 98,760 | — | — |
| 2006-03-06 | $80.50 | $80.50 | 131,050 | — | — |
| 2006-03-03 | $82.20 | $82.20 | 365,590 | — | — |
| 2006-03-02 | $81.30 | $81.30 | 253,940 | — | — |
| 2006-03-01 | $82.60 | $82.60 | 116,900 | — | — |
| 2006-02-28 | $83.40 | $83.40 | 234,490 | — | — |
| 2006-02-27 | $88.60 | $88.60 | 76,680 | — | — |
| 2006-02-24 | $88.10 | $88.10 | 153,600 | — | — |
| 2006-02-23 | $90.90 | $90.90 | 253,990 | — | — |
| 2006-02-22 | $101.40 | $101.40 | 58,290 | — | — |
| 2006-02-21 | $99.70 | $99.70 | 50,560 | — | — |
| 2006-02-17 | $100.50 | $100.50 | 42,810 | — | — |
| 2006-02-16 | $101.90 | $101.90 | 31,250 | — | — |
| 2006-02-15 | $102.10 | $102.10 | 20,410 | — | — |
| 2006-02-14 | $102.60 | $102.60 | 45,930 | — | — |
| 2006-02-13 | $100.50 | $100.50 | 24,120 | — | — |
| 2006-02-10 | $100.90 | $100.90 | 61,740 | — | — |
| 2006-02-09 | $101.50 | $101.50 | 39,130 | — | — |
| 2006-02-08 | $101.40 | $101.40 | 49,950 | — | — |
| 2006-02-07 | $101.90 | $101.90 | 58,820 | — | — |
| 2006-02-06 | $103.40 | $103.40 | 141,100 | — | — |
| 2006-02-03 | $103.90 | $103.90 | 123,900 | — | — |
| 2006-02-02 | $105.70 | $105.70 | 208,950 | — | — |
| 2006-02-01 | $109.30 | $109.30 | 90,420 | — | — |
| 2006-01-31 | $109.50 | $109.50 | 95,930 | — | — |
| 2006-01-30 | $106.10 | $106.10 | 72,450 | — | — |
| 2006-01-27 | $106.00 | $106.00 | 42,880 | — | — |
| 2006-01-26 | $104.40 | $104.40 | 25,510 | — | — |
| 2006-01-25 | $103.10 | $103.10 | 26,170 | — | — |
| 2006-01-24 | $103.90 | $103.90 | 23,990 | — | — |
| 2006-01-23 | $103.20 | $103.20 | 26,930 | — | — |
| 2006-01-20 | $102.50 | $102.50 | 32,180 | — | — |
| 2006-01-19 | $102.60 | $102.60 | 87,200 | — | — |
| 2006-01-18 | $102.80 | $102.80 | 70,910 | — | — |
| 2006-01-17 | $102.70 | $102.70 | 56,480 | — | — |
| 2006-01-13 | $103.10 | $103.10 | 59,420 | — | — |
| 2006-01-12 | $103.60 | $103.60 | 59,930 | — | — |
| 2006-01-11 | $103.40 | $103.40 | 87,560 | — | — |
| 2006-01-10 | $104.50 | $104.50 | 113,660 | — | — |
| 2006-01-09 | $108.30 | $108.30 | 136,450 | — | — |
| 2006-01-06 | $106.10 | $106.10 | 47,990 | — | — |
| 2006-01-05 | $105.40 | $105.40 | 36,270 | — | — |
| 2006-01-04 | $104.60 | $104.60 | 67,360 | — | — |
| 2006-01-03 | $106.60 | $106.60 | 85,440 | — | — |