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
- 2000-03-03 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 | $105.00 | $105.00 | 167,750 | — | — |
| 2006-12-28 | $108.12 | $108.12 | 153,500 | — | — |
| 2006-12-27 | $107.52 | $107.52 | 143,558 | — | — |
| 2006-12-26 | $104.40 | $104.40 | 213,700 | — | — |
| 2006-12-22 | $108.12 | $108.12 | 138,733 | — | — |
| 2006-12-21 | $107.64 | $107.64 | 104,575 | — | — |
| 2006-12-20 | $106.44 | $106.44 | 126,133 | — | — |
| 2006-12-19 | $106.08 | $106.08 | 121,525 | — | — |
| 2006-12-18 | $106.56 | $106.56 | 151,908 | — | — |
| 2006-12-15 | $106.32 | $106.32 | 181,258 | — | — |
| 2006-12-14 | $108.00 | $108.00 | 129,700 | — | — |
| 2006-12-13 | $107.40 | $107.40 | 263,492 | — | — |
| 2006-12-12 | $103.20 | $103.20 | 185,100 | — | — |
| 2006-12-11 | $107.64 | $107.64 | 242,208 | — | — |
| 2006-12-08 | $106.20 | $106.20 | 138,542 | — | — |
| 2006-12-07 | $104.76 | $104.76 | 91,992 | — | — |
| 2006-12-06 | $105.24 | $105.24 | 165,300 | — | — |
| 2006-12-05 | $106.20 | $106.20 | 161,275 | — | — |
| 2006-12-04 | $108.48 | $108.48 | 165,717 | — | — |
| 2006-12-01 | $104.88 | $104.88 | 206,058 | — | — |
| 2006-11-30 | $106.56 | $106.56 | 196,825 | — | — |
| 2006-11-29 | $108.12 | $108.12 | 148,292 | — | — |
| 2006-11-28 | $109.56 | $109.56 | 155,475 | — | — |
| 2006-11-27 | $108.12 | $108.12 | 199,900 | — | — |
| 2006-11-24 | $115.68 | $115.68 | 43,425 | — | — |
| 2006-11-22 | $117.12 | $117.12 | 120,392 | — | — |
| 2006-11-21 | $114.72 | $114.72 | 103,067 | — | — |
| 2006-11-20 | $112.80 | $112.80 | 156,775 | — | — |
| 2006-11-17 | $114.96 | $114.96 | 211,250 | — | — |
| 2006-11-16 | $116.88 | $116.88 | 232,767 | — | — |
| 2006-11-15 | $118.32 | $118.32 | 182,283 | — | — |
| 2006-11-14 | $119.04 | $119.04 | 230,500 | — | — |
| 2006-11-13 | $114.24 | $114.24 | 197,975 | — | — |
| 2006-11-10 | $112.20 | $112.20 | 137,183 | — | — |
| 2006-11-09 | $111.84 | $111.84 | 256,808 | — | — |
| 2006-11-08 | $112.44 | $112.44 | 481,183 | — | — |
| 2006-11-07 | $122.76 | $122.76 | 192,792 | — | — |
| 2006-11-06 | $121.80 | $121.80 | 273,717 | — | — |
| 2006-11-03 | $118.20 | $118.20 | 245,150 | — | — |
| 2006-11-02 | $114.96 | $114.96 | 644,225 | — | — |
| 2006-11-01 | $128.40 | $128.40 | 205,133 | — | — |
| 2006-10-31 | $129.24 | $129.24 | 373,925 | — | — |
| 2006-10-30 | $129.36 | $129.36 | 286,367 | — | — |
| 2006-10-27 | $123.96 | $123.96 | 205,300 | — | — |
| 2006-10-26 | $126.36 | $126.36 | 275,333 | — | — |
| 2006-10-25 | $125.88 | $125.88 | 374,317 | — | — |
| 2006-10-24 | $121.20 | $121.20 | 284,342 | — | — |
| 2006-10-23 | $117.48 | $117.48 | 140,025 | — | — |
| 2006-10-20 | $117.12 | $117.12 | 189,267 | — | — |
| 2006-10-19 | $119.64 | $119.64 | 150,667 | — | — |
| 2006-10-18 | $117.00 | $117.00 | 246,458 | — | — |
| 2006-10-17 | $120.00 | $120.00 | 277,750 | — | — |
| 2006-10-16 | $120.84 | $120.84 | 391,667 | — | — |
| 2006-10-13 | $117.36 | $117.36 | 278,733 | — | — |
| 2006-10-12 | $117.36 | $117.36 | 407,500 | — | — |
| 2006-10-11 | $116.88 | $116.88 | 381,250 | — | — |
| 2006-10-10 | $116.88 | $116.88 | 253,283 | — | — |
| 2006-10-09 | $114.96 | $114.96 | 202,133 | — | — |
| 2006-10-06 | $111.84 | $111.84 | 162,050 | — | — |
| 2006-10-05 | $114.12 | $114.12 | 300,725 | — | — |
| 2006-10-04 | $108.84 | $108.84 | 151,283 | — | — |
| 2006-10-03 | $105.12 | $105.12 | 111,608 | — | — |
| 2006-10-02 | $105.24 | $105.24 | 159,008 | — | — |
| 2006-09-29 | $106.44 | $106.44 | 124,200 | — | — |
| 2006-09-28 | $106.92 | $106.92 | 84,833 | — | — |
| 2006-09-27 | $105.84 | $105.84 | 105,017 | — | — |
| 2006-09-26 | $106.80 | $106.80 | 165,967 | — | — |
| 2006-09-25 | $106.56 | $106.56 | 174,225 | — | — |
| 2006-09-22 | $102.84 | $102.84 | 190,967 | — | — |
| 2006-09-21 | $107.88 | $107.88 | 171,325 | — | — |
| 2006-09-20 | $108.60 | $108.60 | 148,958 | — | — |
| 2006-09-19 | $105.48 | $105.48 | 244,392 | — | — |
| 2006-09-18 | $106.32 | $106.32 | 224,092 | — | — |
| 2006-09-15 | $103.56 | $103.56 | 244,042 | — | — |
| 2006-09-14 | $106.20 | $106.20 | 226,000 | — | — |
| 2006-09-13 | $108.72 | $108.72 | 207,708 | — | — |
| 2006-09-12 | $108.72 | $108.72 | 409,825 | — | — |
| 2006-09-11 | $100.80 | $100.80 | 170,642 | — | — |
| 2006-09-08 | $101.52 | $101.52 | 151,267 | — | — |
| 2006-09-07 | $99.24 | $99.24 | 217,175 | — | — |
| 2006-09-06 | $97.08 | $97.08 | 236,950 | — | — |
| 2006-09-05 | $99.96 | $99.96 | 239,775 | — | — |
| 2006-09-01 | $97.32 | $97.32 | 161,475 | — | — |
| 2006-08-31 | $98.52 | $98.52 | 134,408 | — | — |
| 2006-08-30 | $98.52 | $98.52 | 206,117 | — | — |
| 2006-08-29 | $97.92 | $97.92 | 264,058 | — | — |
| 2006-08-28 | $96.12 | $96.12 | 232,667 | — | — |
| 2006-08-25 | $91.56 | $91.56 | 202,217 | — | — |
| 2006-08-24 | $92.40 | $92.40 | 331,850 | — | — |
| 2006-08-23 | $92.16 | $92.16 | 313,425 | — | — |
| 2006-08-22 | $94.80 | $94.80 | 261,600 | — | — |
| 2006-08-21 | $94.68 | $94.68 | 147,075 | — | — |
| 2006-08-18 | $96.48 | $96.48 | 196,167 | — | — |
| 2006-08-17 | $95.88 | $95.88 | 242,583 | — | — |
| 2006-08-16 | $96.00 | $96.00 | 261,483 | — | — |
| 2006-08-15 | $95.64 | $95.64 | 176,767 | — | — |
| 2006-08-14 | $94.32 | $94.32 | 196,525 | — | — |
| 2006-08-11 | $89.88 | $89.88 | 193,133 | — | — |
| 2006-08-10 | $89.64 | $89.64 | 465,650 | — | — |
| 2006-08-09 | $79.32 | $79.32 | 177,500 | — | — |
| 2006-08-08 | $81.36 | $81.36 | 189,583 | — | — |
| 2006-08-07 | $79.80 | $79.80 | 247,083 | — | — |
| 2006-08-04 | $83.40 | $83.40 | 207,400 | — | — |
| 2006-08-03 | $83.52 | $83.52 | 384,092 | — | — |
| 2006-08-02 | $85.08 | $85.08 | 423,975 | — | — |
| 2006-08-01 | $92.64 | $92.64 | 235,767 | — | — |
| 2006-07-31 | $99.72 | $99.72 | 128,192 | — | — |
| 2006-07-28 | $99.24 | $99.24 | 132,300 | — | — |
| 2006-07-27 | $96.84 | $96.84 | 154,192 | — | — |
| 2006-07-26 | $95.76 | $95.76 | 201,017 | — | — |
| 2006-07-25 | $93.84 | $93.84 | 158,658 | — | — |
| 2006-07-24 | $94.80 | $94.80 | 122,142 | — | — |
| 2006-07-21 | $91.32 | $91.32 | 118,358 | — | — |
| 2006-07-20 | $92.52 | $92.52 | 164,208 | — | — |
| 2006-07-19 | $95.76 | $95.76 | 172,583 | — | — |
| 2006-07-18 | $92.64 | $92.64 | 167,833 | — | — |
| 2006-07-17 | $90.72 | $90.72 | 114,425 | — | — |
| 2006-07-14 | $90.00 | $90.00 | 138,600 | — | — |
| 2006-07-13 | $92.16 | $92.16 | 145,850 | — | — |
| 2006-07-12 | $92.16 | $92.16 | 150,100 | — | — |
| 2006-07-11 | $93.60 | $93.60 | 265,542 | — | — |
| 2006-07-10 | $91.44 | $91.44 | 177,817 | — | — |
| 2006-07-07 | $92.64 | $92.64 | 229,208 | — | — |
| 2006-07-06 | $95.40 | $95.40 | 242,092 | — | — |
| 2006-07-05 | $93.48 | $93.48 | 320,508 | — | — |
| 2006-07-03 | $96.60 | $96.60 | 149,425 | — | — |
| 2006-06-30 | $93.48 | $93.48 | 476,700 | — | — |
| 2006-06-29 | $91.56 | $91.56 | 360,950 | — | — |
| 2006-06-28 | $86.76 | $86.76 | 257,558 | — | — |
| 2006-06-27 | $83.04 | $83.04 | 297,600 | — | — |
| 2006-06-26 | $83.40 | $83.40 | 223,925 | — | — |
| 2006-06-23 | $76.92 | $76.92 | 194,150 | — | — |
| 2006-06-22 | $76.32 | $76.32 | 240,000 | — | — |
| 2006-06-21 | $76.56 | $76.56 | 161,450 | — | — |
| 2006-06-20 | $72.60 | $72.60 | 157,508 | — | — |
| 2006-06-19 | $73.20 | $73.20 | 124,300 | — | — |
| 2006-06-16 | $72.72 | $72.72 | 265,758 | — | — |
| 2006-06-15 | $71.04 | $71.04 | 143,567 | — | — |
| 2006-06-14 | $72.24 | $72.24 | 178,733 | — | — |
| 2006-06-13 | $72.60 | $72.60 | 131,492 | — | — |
| 2006-06-12 | $71.76 | $71.76 | 101,058 | — | — |
| 2006-06-09 | $74.64 | $74.64 | 77,050 | — | — |
| 2006-06-08 | $75.72 | $75.72 | 110,383 | — | — |
| 2006-06-07 | $75.60 | $75.60 | 72,308 | — | — |
| 2006-06-06 | $75.72 | $75.72 | 90,258 | — | — |
| 2006-06-05 | $76.44 | $76.44 | 112,358 | — | — |
| 2006-06-02 | $79.20 | $79.20 | 109,650 | — | — |
| 2006-06-01 | $78.24 | $78.24 | 88,083 | — | — |
| 2006-05-31 | $76.56 | $76.56 | 65,442 | — | — |
| 2006-05-30 | $75.60 | $75.60 | 75,917 | — | — |
| 2006-05-26 | $77.64 | $77.64 | 47,442 | — | — |
| 2006-05-25 | $77.28 | $77.28 | 84,433 | — | — |
| 2006-05-24 | $73.68 | $73.68 | 108,300 | — | — |
| 2006-05-23 | $72.96 | $72.96 | 117,583 | — | — |
| 2006-05-22 | $74.88 | $74.88 | 105,167 | — | — |
| 2006-05-19 | $77.40 | $77.40 | 115,717 | — | — |
| 2006-05-18 | $75.00 | $75.00 | 66,892 | — | — |
| 2006-05-17 | $75.48 | $75.48 | 104,167 | — | — |
| 2006-05-16 | $79.08 | $79.08 | 109,675 | — | — |
| 2006-05-15 | $79.68 | $79.68 | 93,050 | — | — |
| 2006-05-12 | $79.80 | $79.80 | 263,908 | — | — |
| 2006-05-11 | $81.72 | $81.72 | 178,700 | — | — |
| 2006-05-10 | $87.12 | $87.12 | 163,242 | — | — |
| 2006-05-09 | $89.88 | $89.88 | 170,517 | — | — |
| 2006-05-08 | $87.36 | $87.36 | 120,842 | — | — |
| 2006-05-05 | $84.36 | $84.36 | 94,683 | — | — |
| 2006-05-04 | $84.96 | $84.96 | 79,092 | — | — |
| 2006-05-03 | $84.72 | $84.72 | 90,158 | — | — |
| 2006-05-02 | $83.52 | $83.52 | 81,433 | — | — |
| 2006-05-01 | $81.72 | $81.72 | 91,933 | — | — |
| 2006-04-28 | $83.40 | $83.40 | 68,992 | — | — |
| 2006-04-27 | $83.64 | $83.64 | 73,275 | — | — |
| 2006-04-26 | $84.48 | $84.48 | 122,517 | — | — |
| 2006-04-25 | $85.44 | $85.44 | 115,400 | — | — |
| 2006-04-24 | $84.60 | $84.60 | 85,875 | — | — |
| 2006-04-21 | $85.80 | $85.80 | 153,233 | — | — |
| 2006-04-20 | $86.28 | $86.28 | 109,292 | — | — |
| 2006-04-19 | $84.72 | $84.72 | 150,517 | — | — |
| 2006-04-18 | $81.96 | $81.96 | 140,792 | — | — |
| 2006-04-17 | $78.96 | $78.96 | 172,800 | — | — |
| 2006-04-13 | $82.44 | $82.44 | 208,475 | — | — |
| 2006-04-12 | $82.08 | $82.08 | 190,150 | — | — |
| 2006-04-11 | $79.56 | $79.56 | 194,442 | — | — |
| 2006-04-10 | $82.20 | $82.20 | 138,483 | — | — |
| 2006-04-07 | $83.04 | $83.04 | 254,167 | — | — |
| 2006-04-06 | $87.60 | $87.60 | 1,130,825 | — | — |
| 2006-04-05 | $80.40 | $80.40 | 418,267 | — | — |
| 2006-04-04 | $72.84 | $72.84 | 285,000 | — | — |
| 2006-04-03 | $72.00 | $72.00 | 209,692 | — | — |
| 2006-03-31 | $75.48 | $75.48 | 126,817 | — | — |
| 2006-03-30 | $73.44 | $73.44 | 121,850 | — | — |
| 2006-03-29 | $73.08 | $73.08 | 194,683 | — | — |
| 2006-03-28 | $73.56 | $73.56 | 117,217 | — | — |
| 2006-03-27 | $72.72 | $72.72 | 70,992 | — | — |
| 2006-03-24 | $71.88 | $71.88 | 154,258 | — | — |
| 2006-03-23 | $70.92 | $70.92 | 149,558 | — | — |
| 2006-03-22 | $73.56 | $73.56 | 84,633 | — | — |
| 2006-03-21 | $72.12 | $72.12 | 103,067 | — | — |
| 2006-03-20 | $71.28 | $71.28 | 99,775 | — | — |
| 2006-03-17 | $70.32 | $70.32 | 382,750 | — | — |
| 2006-03-16 | $74.88 | $74.88 | 96,150 | — | — |
| 2006-03-15 | $75.24 | $75.24 | 60,600 | — | — |
| 2006-03-14 | $74.88 | $74.88 | 67,600 | — | — |
| 2006-03-13 | $73.44 | $73.44 | 68,733 | — | — |
| 2006-03-10 | $72.72 | $72.72 | 106,800 | — | — |
| 2006-03-09 | $72.96 | $72.96 | 131,942 | — | — |
| 2006-03-08 | $74.16 | $74.16 | 89,075 | — | — |
| 2006-03-07 | $74.64 | $74.64 | 94,775 | — | — |
| 2006-03-06 | $77.76 | $77.76 | 90,192 | — | — |
| 2006-03-03 | $77.52 | $77.52 | 117,717 | — | — |
| 2006-03-02 | $78.48 | $78.48 | 122,133 | — | — |
| 2006-03-01 | $76.92 | $76.92 | 134,550 | — | — |
| 2006-02-28 | $75.00 | $75.00 | 84,000 | — | — |
| 2006-02-27 | $76.80 | $76.80 | 74,225 | — | — |
| 2006-02-24 | $75.72 | $75.72 | 130,983 | — | — |
| 2006-02-23 | $76.20 | $76.20 | 92,975 | — | — |
| 2006-02-22 | $78.12 | $78.12 | 82,542 | — | — |
| 2006-02-21 | $78.36 | $78.36 | 83,325 | — | — |
| 2006-02-17 | $78.24 | $78.24 | 80,592 | — | — |
| 2006-02-16 | $79.44 | $79.44 | 98,375 | — | — |
| 2006-02-15 | $79.32 | $79.32 | 61,542 | — | — |
| 2006-02-14 | $78.72 | $78.72 | 112,933 | — | — |
| 2006-02-13 | $78.00 | $78.00 | 220,758 | — | — |
| 2006-02-10 | $79.08 | $79.08 | 561,500 | — | — |
| 2006-02-09 | $79.08 | $79.08 | 517,967 | — | — |
| 2006-02-08 | $81.72 | $81.72 | 185,825 | — | — |
| 2006-02-07 | $77.40 | $77.40 | 180,983 | — | — |
| 2006-02-06 | $79.44 | $79.44 | 190,400 | — | — |
| 2006-02-03 | $81.00 | $81.00 | 170,525 | — | — |
| 2006-02-02 | $83.88 | $83.88 | 100,858 | — | — |
| 2006-02-01 | $85.08 | $85.08 | 77,250 | — | — |
| 2006-01-31 | $84.12 | $84.12 | 106,675 | — | — |
| 2006-01-30 | $84.84 | $84.84 | 102,450 | — | — |
| 2006-01-27 | $86.04 | $86.04 | 64,567 | — | — |
| 2006-01-26 | $86.64 | $86.64 | 92,650 | — | — |
| 2006-01-25 | $85.80 | $85.80 | 194,542 | — | — |
| 2006-01-24 | $84.12 | $84.12 | 228,242 | — | — |
| 2006-01-23 | $87.36 | $87.36 | 172,508 | — | — |
| 2006-01-20 | $90.12 | $90.12 | 119,817 | — | — |
| 2006-01-19 | $92.28 | $92.28 | 99,933 | — | — |
| 2006-01-18 | $92.04 | $92.04 | 95,308 | — | — |
| 2006-01-17 | $91.44 | $91.44 | 115,475 | — | — |
| 2006-01-13 | $93.24 | $93.24 | 142,500 | — | — |
| 2006-01-12 | $94.44 | $94.44 | 133,850 | — | — |
| 2006-01-11 | $94.56 | $94.56 | 156,517 | — | — |
| 2006-01-10 | $93.24 | $93.24 | 149,692 | — | — |
| 2006-01-09 | $94.68 | $94.68 | 150,867 | — | — |
| 2006-01-06 | $96.24 | $96.24 | 142,850 | — | — |
| 2006-01-05 | $93.96 | $93.96 | 107,250 | — | — |
| 2006-01-04 | $94.56 | $94.56 | 209,408 | — | — |
| 2006-01-03 | $96.72 | $96.72 | 260,233 | — | — |