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
- 1973-02-21 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 | $89.87 | $145.58 | 211,800 | — | — |
| 2006-12-28 | $90.60 | $146.76 | 188,700 | — | — |
| 2006-12-27 | $90.96 | $147.34 | 210,200 | — | — |
| 2006-12-26 | $89.60 | $145.14 | 214,100 | — | — |
| 2006-12-22 | $88.46 | $143.29 | 274,800 | — | — |
| 2006-12-21 | $89.46 | $144.91 | 563,800 | — | — |
| 2006-12-20 | $90.30 | $146.28 | 568,300 | — | — |
| 2006-12-19 | $91.50 | $148.22 | 351,000 | — | — |
| 2006-12-18 | $90.93 | $147.30 | 444,300 | — | — |
| 2006-12-15 | $90.80 | $147.09 | 750,600 | — | — |
| 2006-12-14 | $91.16 | $147.67 | 478,000 | — | — |
| 2006-12-13 | $91.21 | $147.75 | 611,100 | — | — |
| 2006-12-12 | $90.16 | $146.05 | 994,100 | — | — |
| 2006-12-11 | $91.23 | $147.78 | 716,800 | — | — |
| 2006-12-08 | $90.76 | $147.02 | 570,800 | — | — |
| 2006-12-07 | $90.40 | $146.44 | 800,400 | — | — |
| 2006-12-06 | $90.31 | $146.29 | 654,000 | — | — |
| 2006-12-05 | $89.50 | $144.98 | 908,500 | — | — |
| 2006-12-04 | $89.05 | $144.25 | 814,000 | — | — |
| 2006-12-01 | $87.86 | $142.32 | 1,105,800 | — | — |
| 2006-11-30 | $88.72 | $143.72 | 1,087,500 | — | — |
| 2006-11-29 | $87.63 | $141.95 | 741,000 | — | — |
| 2006-11-28 | $86.66 | $140.38 | 539,500 | — | — |
| 2006-11-27 | $86.90 | $140.77 | 523,400 | — | — |
| 2006-11-24 | $88.72 | $143.72 | 198,600 | — | — |
| 2006-11-22 | $88.90 | $144.01 | 559,300 | — | — |
| 2006-11-21 | $88.98 | $143.54 | 470,900 | — | — |
| 2006-11-20 | $88.76 | $143.18 | 990,700 | — | — |
| 2006-11-17 | $90.23 | $145.55 | 714,700 | — | — |
| 2006-11-16 | $90.52 | $146.02 | 477,100 | — | — |
| 2006-11-15 | $90.28 | $145.63 | 652,200 | — | — |
| 2006-11-14 | $89.60 | $144.54 | 955,300 | — | — |
| 2006-11-13 | $88.65 | $143.01 | 660,000 | — | — |
| 2006-11-10 | $87.56 | $141.25 | 1,275,200 | — | — |
| 2006-11-09 | $87.20 | $140.67 | 2,204,500 | — | — |
| 2006-11-08 | $85.04 | $137.18 | 1,250,200 | — | — |
| 2006-11-07 | $82.15 | $132.52 | 720,800 | — | — |
| 2006-11-06 | $82.50 | $133.08 | 535,200 | — | — |
| 2006-11-03 | $81.01 | $130.68 | 499,200 | — | — |
| 2006-11-02 | $81.49 | $131.46 | 548,100 | — | — |
| 2006-11-01 | $81.25 | $131.07 | 973,200 | — | — |
| 2006-10-31 | $81.48 | $131.44 | 1,076,100 | — | — |
| 2006-10-30 | $79.23 | $127.81 | 691,600 | — | — |
| 2006-10-27 | $80.46 | $129.79 | 1,020,700 | — | — |
| 2006-10-26 | $80.24 | $129.44 | 691,800 | — | — |
| 2006-10-25 | $80.16 | $129.31 | 525,400 | — | — |
| 2006-10-24 | $80.36 | $129.63 | 581,200 | — | — |
| 2006-10-23 | $79.28 | $127.89 | 832,400 | — | — |
| 2006-10-20 | $79.43 | $128.13 | 2,529,000 | — | — |
| 2006-10-19 | $84.20 | $135.83 | 522,800 | — | — |
| 2006-10-18 | $82.74 | $133.47 | 565,600 | — | — |
| 2006-10-17 | $82.27 | $132.71 | 422,900 | — | — |
| 2006-10-16 | $83.02 | $133.92 | 481,900 | — | — |
| 2006-10-13 | $82.68 | $133.38 | 608,500 | — | — |
| 2006-10-12 | $83.32 | $134.41 | 688,000 | — | — |
| 2006-10-11 | $81.34 | $131.21 | 618,500 | — | — |
| 2006-10-10 | $81.45 | $131.39 | 607,400 | — | — |
| 2006-10-09 | $80.05 | $129.13 | 471,700 | — | — |
| 2006-10-06 | $80.18 | $129.34 | 442,300 | — | — |
| 2006-10-05 | $79.92 | $128.92 | 528,300 | — | — |
| 2006-10-04 | $79.22 | $127.79 | 696,200 | — | — |
| 2006-10-03 | $77.55 | $125.10 | 689,900 | — | — |
| 2006-10-02 | $78.30 | $126.31 | 499,400 | — | — |
| 2006-09-29 | $78.25 | $126.23 | 657,200 | — | — |
| 2006-09-28 | $79.50 | $128.25 | 737,400 | — | — |
| 2006-09-27 | $77.90 | $125.66 | 927,500 | — | — |
| 2006-09-26 | $76.83 | $123.94 | 1,289,700 | — | — |
| 2006-09-25 | $75.82 | $122.31 | 902,700 | — | — |
| 2006-09-22 | $75.61 | $121.97 | 592,400 | — | — |
| 2006-09-21 | $75.24 | $121.37 | 970,800 | — | — |
| 2006-09-20 | $76.08 | $122.73 | 479,400 | — | — |
| 2006-09-19 | $75.73 | $122.16 | 954,700 | — | — |
| 2006-09-18 | $77.20 | $124.54 | 783,000 | — | — |
| 2006-09-15 | $77.73 | $125.39 | 1,071,100 | — | — |
| 2006-09-14 | $78.42 | $126.50 | 543,300 | — | — |
| 2006-09-13 | $78.62 | $126.83 | 901,800 | — | — |
| 2006-09-12 | $78.03 | $125.87 | 748,100 | — | — |
| 2006-09-11 | $77.00 | $124.21 | 1,085,800 | — | — |
| 2006-09-08 | $77.74 | $125.41 | 421,500 | — | — |
| 2006-09-07 | $76.86 | $123.99 | 698,300 | — | — |
| 2006-09-06 | $77.39 | $124.84 | 722,600 | — | — |
| 2006-09-05 | $78.69 | $126.94 | 618,700 | — | — |
| 2006-09-01 | $79.32 | $127.95 | 410,700 | — | — |
| 2006-08-31 | $78.61 | $126.81 | 578,000 | — | — |
| 2006-08-30 | $77.55 | $125.10 | 535,200 | — | — |
| 2006-08-29 | $77.38 | $124.83 | 837,500 | — | — |
| 2006-08-28 | $77.60 | $125.18 | 573,400 | — | — |
| 2006-08-25 | $76.31 | $123.10 | 421,000 | — | — |
| 2006-08-24 | $76.15 | $122.84 | 563,800 | — | — |
| 2006-08-23 | $75.92 | $122.47 | 606,600 | — | — |
| 2006-08-22 | $76.64 | $123.03 | 677,800 | — | — |
| 2006-08-21 | $75.42 | $121.08 | 601,900 | — | — |
| 2006-08-18 | $76.39 | $122.63 | 538,000 | — | — |
| 2006-08-17 | $75.27 | $120.84 | 503,500 | — | — |
| 2006-08-16 | $75.38 | $121.01 | 726,200 | — | — |
| 2006-08-15 | $73.64 | $118.22 | 722,100 | — | — |
| 2006-08-14 | $71.87 | $115.38 | 619,300 | — | — |
| 2006-08-11 | $71.49 | $114.77 | 605,200 | — | — |
| 2006-08-10 | $71.64 | $115.01 | 879,400 | — | — |
| 2006-08-09 | $71.04 | $114.04 | 1,692,500 | — | — |
| 2006-08-08 | $73.39 | $117.82 | 1,409,300 | — | — |
| 2006-08-07 | $75.51 | $121.22 | 1,243,000 | — | — |
| 2006-08-04 | $74.00 | $118.80 | 1,546,100 | — | — |
| 2006-08-03 | $72.52 | $116.42 | 1,185,700 | — | — |
| 2006-08-02 | $71.40 | $114.62 | 1,192,600 | — | — |
| 2006-08-01 | $70.46 | $113.11 | 2,244,700 | — | — |
| 2006-07-31 | $66.97 | $107.51 | 1,341,100 | — | — |
| 2006-07-28 | $68.73 | $110.34 | 1,147,600 | — | — |
| 2006-07-27 | $68.06 | $109.26 | 868,800 | — | — |
| 2006-07-26 | $69.52 | $111.60 | 2,045,700 | — | — |
| 2006-07-25 | $70.57 | $113.29 | 1,010,600 | — | — |
| 2006-07-24 | $70.20 | $112.70 | 864,300 | — | — |
| 2006-07-21 | $67.00 | $107.56 | 792,900 | — | — |
| 2006-07-20 | $68.10 | $109.33 | 671,400 | — | — |
| 2006-07-19 | $70.65 | $113.42 | 837,500 | — | — |
| 2006-07-18 | $68.00 | $109.16 | 1,130,300 | — | — |
| 2006-07-17 | $68.78 | $110.42 | 731,800 | — | — |
| 2006-07-14 | $68.92 | $110.64 | 1,242,400 | — | — |
| 2006-07-13 | $70.18 | $112.66 | 1,361,500 | — | — |
| 2006-07-12 | $72.67 | $116.66 | 693,800 | — | — |
| 2006-07-11 | $74.32 | $119.31 | 556,400 | — | — |
| 2006-07-10 | $74.88 | $120.21 | 565,800 | — | — |
| 2006-07-07 | $75.94 | $121.91 | 332,900 | — | — |
| 2006-07-06 | $77.52 | $124.45 | 359,400 | — | — |
| 2006-07-05 | $77.07 | $123.73 | 649,400 | — | — |
| 2006-07-03 | $78.72 | $126.37 | 256,700 | — | — |
| 2006-06-30 | $78.00 | $125.22 | 484,100 | — | — |
| 2006-06-29 | $77.80 | $124.90 | 625,700 | — | — |
| 2006-06-28 | $75.03 | $120.45 | 760,400 | — | — |
| 2006-06-27 | $75.50 | $121.20 | 743,500 | — | — |
| 2006-06-26 | $76.58 | $122.94 | 435,700 | — | — |
| 2006-06-23 | $76.23 | $122.38 | 556,400 | — | — |
| 2006-06-22 | $75.22 | $120.76 | 859,200 | — | — |
| 2006-06-21 | $75.19 | $120.71 | 620,000 | — | — |
| 2006-06-20 | $72.88 | $117.00 | 963,000 | — | — |
| 2006-06-19 | $72.83 | $116.92 | 1,267,700 | — | — |
| 2006-06-16 | $72.45 | $116.31 | 1,402,400 | — | — |
| 2006-06-15 | $73.51 | $118.01 | 1,274,100 | — | — |
| 2006-06-14 | $71.46 | $114.72 | 628,700 | — | — |
| 2006-06-13 | $71.05 | $114.06 | 1,121,100 | — | — |
| 2006-06-12 | $73.14 | $117.42 | 666,100 | — | — |
| 2006-06-09 | $74.65 | $119.84 | 909,300 | — | — |
| 2006-06-08 | $74.91 | $120.26 | 1,506,200 | — | — |
| 2006-06-07 | $76.07 | $122.12 | 1,143,600 | — | — |
| 2006-06-06 | $77.42 | $124.29 | 1,512,300 | — | — |
| 2006-06-05 | $78.74 | $126.41 | 1,056,000 | — | — |
| 2006-06-02 | $81.89 | $131.46 | 744,200 | — | — |
| 2006-06-01 | $81.01 | $130.05 | 643,400 | — | — |
| 2006-05-31 | $78.05 | $125.30 | 688,600 | — | — |
| 2006-05-30 | $77.74 | $124.80 | 532,000 | — | — |
| 2006-05-26 | $79.94 | $128.33 | 548,400 | — | — |
| 2006-05-25 | $79.19 | $127.13 | 792,300 | — | — |
| 2006-05-24 | $77.13 | $123.82 | 1,363,800 | — | — |
| 2006-05-23 | $78.25 | $125.03 | 717,400 | — | — |
| 2006-05-22 | $78.07 | $124.74 | 1,047,600 | — | — |
| 2006-05-19 | $79.99 | $127.81 | 912,400 | — | — |
| 2006-05-18 | $79.85 | $127.58 | 779,200 | — | — |
| 2006-05-17 | $80.00 | $127.82 | 1,004,600 | — | — |
| 2006-05-16 | $83.24 | $133.00 | 845,200 | — | — |
| 2006-05-15 | $82.43 | $131.70 | 1,411,400 | — | — |
| 2006-05-12 | $83.93 | $134.10 | 867,300 | — | — |
| 2006-05-11 | $86.69 | $138.51 | 616,300 | — | — |
| 2006-05-10 | $87.44 | $139.71 | 593,700 | — | — |
| 2006-05-09 | $86.75 | $138.61 | 742,500 | — | — |
| 2006-05-08 | $88.07 | $140.72 | 652,600 | — | — |
| 2006-05-05 | $87.86 | $140.38 | 611,000 | — | — |
| 2006-05-04 | $86.81 | $138.70 | 455,100 | — | — |
| 2006-05-03 | $85.86 | $137.18 | 473,500 | — | — |
| 2006-05-02 | $86.54 | $138.27 | 975,600 | — | — |
| 2006-05-01 | $85.70 | $136.93 | 814,800 | — | — |
| 2006-04-28 | $84.96 | $135.75 | 959,300 | — | — |
| 2006-04-27 | $85.76 | $137.02 | 1,056,900 | — | — |
| 2006-04-26 | $87.49 | $139.79 | 1,587,800 | — | — |
| 2006-04-25 | $92.06 | $147.09 | 689,000 | — | — |
| 2006-04-24 | $91.95 | $146.91 | 446,200 | — | — |
| 2006-04-21 | $93.26 | $149.01 | 300,700 | — | — |
| 2006-04-20 | $93.19 | $148.90 | 456,900 | — | — |
| 2006-04-19 | $93.39 | $149.22 | 593,800 | — | — |
| 2006-04-18 | $93.49 | $149.38 | 722,200 | — | — |
| 2006-04-17 | $90.88 | $145.21 | 537,400 | — | — |
| 2006-04-13 | $90.95 | $145.32 | 764,000 | — | — |
| 2006-04-12 | $87.96 | $140.54 | 397,400 | — | — |
| 2006-04-11 | $87.50 | $139.80 | 498,000 | — | — |
| 2006-04-10 | $89.68 | $143.29 | 835,500 | — | — |
| 2006-04-07 | $88.91 | $142.06 | 994,200 | — | — |
| 2006-04-06 | $91.92 | $146.87 | 634,600 | — | — |
| 2006-04-05 | $93.26 | $149.01 | 1,024,400 | — | — |
| 2006-04-04 | $90.39 | $144.42 | 614,000 | — | — |
| 2006-04-03 | $88.87 | $141.99 | 881,200 | — | — |
| 2006-03-31 | $86.65 | $138.45 | 684,600 | — | — |
| 2006-03-30 | $87.76 | $140.22 | 712,000 | — | — |
| 2006-03-29 | $86.68 | $138.49 | 440,700 | — | — |
| 2006-03-28 | $86.09 | $137.55 | 434,800 | — | — |
| 2006-03-27 | $86.27 | $137.84 | 239,900 | — | — |
| 2006-03-24 | $86.43 | $138.10 | 458,000 | — | — |
| 2006-03-23 | $86.80 | $138.69 | 585,500 | — | — |
| 2006-03-22 | $86.18 | $137.70 | 518,500 | — | — |
| 2006-03-21 | $85.40 | $136.45 | 489,100 | — | — |
| 2006-03-20 | $85.86 | $137.18 | 334,500 | — | — |
| 2006-03-17 | $86.62 | $138.40 | 910,200 | — | — |
| 2006-03-16 | $85.30 | $136.29 | 1,036,000 | — | — |
| 2006-03-15 | $85.00 | $135.81 | 1,653,900 | — | — |
| 2006-03-14 | $79.41 | $126.88 | 540,800 | — | — |
| 2006-03-13 | $77.91 | $124.48 | 362,900 | — | — |
| 2006-03-10 | $77.47 | $123.78 | 497,900 | — | — |
| 2006-03-09 | $77.42 | $123.70 | 324,900 | — | — |
| 2006-03-08 | $77.25 | $123.43 | 452,800 | — | — |
| 2006-03-07 | $77.15 | $123.27 | 806,200 | — | — |
| 2006-03-06 | $78.30 | $125.11 | 437,500 | — | — |
| 2006-03-03 | $79.27 | $126.66 | 388,200 | — | — |
| 2006-03-02 | $79.93 | $127.71 | 524,900 | — | — |
| 2006-03-01 | $80.05 | $127.90 | 337,300 | — | — |
| 2006-02-28 | $79.00 | $126.22 | 570,100 | — | — |
| 2006-02-27 | $80.10 | $127.98 | 413,400 | — | — |
| 2006-02-24 | $79.83 | $127.55 | 448,800 | — | — |
| 2006-02-23 | $79.53 | $127.07 | 539,400 | — | — |
| 2006-02-22 | $78.27 | $125.06 | 924,700 | — | — |
| 2006-02-21 | $77.34 | $122.98 | 695,300 | — | — |
| 2006-02-17 | $77.85 | $123.79 | 442,300 | — | — |
| 2006-02-16 | $78.85 | $125.38 | 627,400 | — | — |
| 2006-02-15 | $78.74 | $125.21 | 434,100 | — | — |
| 2006-02-14 | $78.09 | $124.17 | 637,900 | — | — |
| 2006-02-13 | $76.62 | $121.84 | 554,300 | — | — |
| 2006-02-10 | $77.78 | $123.68 | 640,400 | — | — |
| 2006-02-09 | $78.95 | $125.54 | 842,600 | — | — |
| 2006-02-08 | $76.77 | $122.07 | 669,100 | — | — |
| 2006-02-07 | $77.74 | $123.62 | 1,068,900 | — | — |
| 2006-02-06 | $80.42 | $127.88 | 1,310,900 | — | — |
| 2006-02-03 | $74.50 | $118.46 | 810,600 | — | — |
| 2006-02-02 | $76.27 | $121.28 | 1,106,200 | — | — |
| 2006-02-01 | $77.26 | $122.85 | 1,654,800 | — | — |
| 2006-01-31 | $71.88 | $114.30 | 442,600 | — | — |
| 2006-01-30 | $72.50 | $115.28 | 318,900 | — | — |
| 2006-01-27 | $72.00 | $114.49 | 633,200 | — | — |
| 2006-01-26 | $72.15 | $114.73 | 678,700 | — | — |
| 2006-01-25 | $69.33 | $110.24 | 459,900 | — | — |
| 2006-01-24 | $69.35 | $110.28 | 389,700 | — | — |
| 2006-01-23 | $68.80 | $109.40 | 245,100 | — | — |
| 2006-01-20 | $67.80 | $107.81 | 449,600 | — | — |
| 2006-01-19 | $69.42 | $110.39 | 368,800 | — | — |
| 2006-01-18 | $69.25 | $110.12 | 642,600 | — | — |
| 2006-01-17 | $68.03 | $108.18 | 531,200 | — | — |
| 2006-01-13 | $68.15 | $108.37 | 268,000 | — | — |
| 2006-01-12 | $68.28 | $108.57 | 406,200 | — | — |
| 2006-01-11 | $69.89 | $111.13 | 328,100 | — | — |
| 2006-01-10 | $70.61 | $112.28 | 363,200 | — | — |
| 2006-01-09 | $69.80 | $110.99 | 476,900 | — | — |
| 2006-01-06 | $70.00 | $111.31 | 534,200 | — | — |
| 2006-01-05 | $68.61 | $109.10 | 624,700 | — | — |
| 2006-01-04 | $67.89 | $107.95 | 539,400 | — | — |
| 2006-01-03 | $68.67 | $109.19 | 781,600 | — | — |