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 | $88.89 | $237.26 | 1,081,726 | — | — |
| 2006-12-28 | $88.40 | $235.95 | 1,113,163 | — | — |
| 2006-12-27 | $88.03 | $234.97 | 933,012 | — | — |
| 2006-12-26 | $87.83 | $234.43 | 825,851 | — | — |
| 2006-12-22 | $87.76 | $234.25 | 1,365,621 | — | — |
| 2006-12-21 | $88.74 | $236.85 | 911,143 | — | — |
| 2006-12-20 | $89.83 | $239.76 | 1,069,151 | — | — |
| 2006-12-19 | $89.51 | $238.92 | 1,485,904 | — | — |
| 2006-12-18 | $89.97 | $240.13 | 722,381 | — | — |
| 2006-12-15 | $90.27 | $240.93 | 1,622,315 | — | — |
| 2006-12-14 | $90.72 | $242.14 | 700,648 | — | — |
| 2006-12-13 | $90.53 | $241.63 | 914,970 | — | — |
| 2006-12-12 | $91.16 | $243.31 | 1,033,749 | — | — |
| 2006-12-11 | $91.99 | $245.52 | 1,055,619 | — | — |
| 2006-12-08 | $92.15 | $245.97 | 821,614 | — | — |
| 2006-12-07 | $91.59 | $244.46 | 1,286,753 | — | — |
| 2006-12-06 | $91.82 | $245.07 | 3,767,451 | — | — |
| 2006-12-05 | $94.26 | $251.59 | 1,876,550 | — | — |
| 2006-12-04 | $94.74 | $252.86 | 1,428,769 | — | — |
| 2006-12-01 | $91.99 | $245.54 | 1,071,611 | — | — |
| 2006-11-30 | $92.26 | $246.26 | 1,989,178 | — | — |
| 2006-11-29 | $90.56 | $241.71 | 1,315,867 | — | — |
| 2006-11-28 | $89.51 | $238.92 | 1,173,441 | — | — |
| 2006-11-27 | $89.24 | $238.20 | 1,383,936 | — | — |
| 2006-11-24 | $91.77 | $244.95 | 311,505 | — | — |
| 2006-11-22 | $91.41 | $244.00 | 1,805,473 | — | — |
| 2006-11-21 | $89.83 | $239.76 | 3,326,778 | — | — |
| 2006-11-20 | $88.46 | $236.11 | 3,523,605 | — | — |
| 2006-11-17 | $85.60 | $228.47 | 838,016 | — | — |
| 2006-11-16 | $86.26 | $230.23 | 2,245,599 | — | — |
| 2006-11-15 | $84.84 | $226.44 | 4,681,464 | — | — |
| 2006-11-14 | $86.36 | $230.50 | 842,937 | — | — |
| 2006-11-13 | $85.48 | $228.16 | 677,275 | — | — |
| 2006-11-10 | $85.25 | $227.55 | 560,546 | — | — |
| 2006-11-09 | $84.38 | $225.23 | 777,601 | — | — |
| 2006-11-08 | $84.10 | $224.47 | 789,493 | — | — |
| 2006-11-07 | $83.62 | $223.20 | 671,807 | — | — |
| 2006-11-06 | $84.58 | $225.76 | 1,011,880 | — | — |
| 2006-11-03 | $83.40 | $222.61 | 1,610,014 | — | — |
| 2006-11-02 | $85.38 | $225.17 | 1,500,666 | — | — |
| 2006-11-01 | $87.13 | $229.78 | 1,064,640 | — | — |
| 2006-10-31 | $87.24 | $230.09 | 1,439,841 | — | — |
| 2006-10-30 | $86.44 | $227.97 | 1,345,391 | — | — |
| 2006-10-27 | $85.61 | $225.77 | 854,008 | — | — |
| 2006-10-26 | $85.90 | $226.54 | 1,098,675 | — | — |
| 2006-10-25 | $84.68 | $223.34 | 1,064,777 | — | — |
| 2006-10-24 | $84.21 | $222.08 | 684,109 | — | — |
| 2006-10-23 | $84.60 | $223.11 | 695,864 | — | — |
| 2006-10-20 | $84.11 | $221.81 | 615,903 | — | — |
| 2006-10-19 | $83.94 | $221.39 | 451,881 | — | — |
| 2006-10-18 | $83.94 | $221.37 | 1,075,028 | — | — |
| 2006-10-17 | $83.43 | $220.02 | 776,918 | — | — |
| 2006-10-16 | $83.40 | $219.96 | 597,040 | — | — |
| 2006-10-13 | $82.99 | $218.88 | 767,077 | — | — |
| 2006-10-12 | $82.31 | $217.07 | 969,234 | — | — |
| 2006-10-11 | $82.50 | $217.59 | 880,525 | — | — |
| 2006-10-10 | $82.64 | $217.95 | 1,214,857 | — | — |
| 2006-10-09 | $82.78 | $218.32 | 712,813 | — | — |
| 2006-10-06 | $81.93 | $216.08 | 1,843,335 | — | — |
| 2006-10-05 | $83.04 | $219.00 | 1,175,765 | — | — |
| 2006-10-04 | $82.23 | $216.87 | 807,125 | — | — |
| 2006-10-03 | $80.97 | $213.54 | 901,301 | — | — |
| 2006-10-02 | $79.68 | $210.14 | 661,556 | — | — |
| 2006-09-29 | $79.75 | $210.31 | 1,069,834 | — | — |
| 2006-09-28 | $80.13 | $211.34 | 865,900 | — | — |
| 2006-09-27 | $81.03 | $213.71 | 843,894 | — | — |
| 2006-09-26 | $79.69 | $210.16 | 1,037,987 | — | — |
| 2006-09-25 | $79.87 | $210.64 | 792,910 | — | — |
| 2006-09-22 | $80.22 | $211.57 | 679,598 | — | — |
| 2006-09-21 | $79.82 | $210.51 | 1,249,165 | — | — |
| 2006-09-20 | $80.32 | $211.84 | 1,027,872 | — | — |
| 2006-09-19 | $81.08 | $213.84 | 916,747 | — | — |
| 2006-09-18 | $80.18 | $211.47 | 707,892 | — | — |
| 2006-09-15 | $80.31 | $211.80 | 1,268,711 | — | — |
| 2006-09-14 | $79.75 | $210.31 | 529,791 | — | — |
| 2006-09-13 | $80.10 | $211.24 | 920,574 | — | — |
| 2006-09-12 | $78.78 | $207.77 | 1,018,577 | — | — |
| 2006-09-11 | $78.21 | $206.26 | 884,079 | — | — |
| 2006-09-08 | $78.07 | $205.90 | 822,981 | — | — |
| 2006-09-07 | $76.83 | $202.62 | 605,925 | — | — |
| 2006-09-06 | $77.62 | $204.70 | 683,425 | — | — |
| 2006-09-05 | $78.23 | $206.32 | 553,985 | — | — |
| 2006-09-01 | $77.76 | $205.08 | 566,696 | — | — |
| 2006-08-31 | $77.48 | $204.35 | 495,073 | — | — |
| 2006-08-30 | $77.73 | $205.01 | 509,152 | — | — |
| 2006-08-29 | $77.25 | $203.73 | 568,063 | — | — |
| 2006-08-28 | $77.48 | $204.33 | 845,534 | — | — |
| 2006-08-25 | $76.50 | $201.77 | 361,259 | — | — |
| 2006-08-24 | $76.72 | $202.33 | 700,101 | — | — |
| 2006-08-23 | $76.48 | $201.71 | 569,567 | — | — |
| 2006-08-22 | $77.49 | $204.37 | 1,044,547 | — | — |
| 2006-08-21 | $76.86 | $202.69 | 835,283 | — | — |
| 2006-08-18 | $76.20 | $200.96 | 879,569 | — | — |
| 2006-08-17 | $75.72 | $199.70 | 1,481,803 | — | — |
| 2006-08-16 | $75.11 | $198.10 | 760,379 | — | — |
| 2006-08-15 | $74.72 | $197.06 | 632,715 | — | — |
| 2006-08-14 | $74.25 | $195.82 | 777,055 | — | — |
| 2006-08-11 | $73.34 | $193.43 | 696,410 | — | — |
| 2006-08-10 | $73.92 | $194.95 | 777,465 | — | — |
| 2006-08-09 | $74.04 | $195.26 | 1,324,752 | — | — |
| 2006-08-08 | $74.07 | $195.34 | 975,521 | — | — |
| 2006-08-07 | $75.33 | $198.68 | 1,077,078 | — | — |
| 2006-08-04 | $76.99 | $201.52 | 1,405,396 | — | — |
| 2006-08-03 | $75.72 | $198.18 | 1,769,525 | — | — |
| 2006-08-02 | $74.72 | $195.56 | 1,250,942 | — | — |
| 2006-08-01 | $76.28 | $199.64 | 1,161,550 | — | — |
| 2006-07-31 | $76.49 | $200.19 | 764,070 | — | — |
| 2006-07-28 | $76.89 | $201.25 | 835,419 | — | — |
| 2006-07-27 | $75.53 | $197.69 | 549,747 | — | — |
| 2006-07-26 | $75.81 | $198.41 | 852,642 | — | — |
| 2006-07-25 | $75.68 | $198.09 | 826,945 | — | — |
| 2006-07-24 | $75.58 | $197.80 | 790,313 | — | — |
| 2006-07-21 | $74.34 | $194.56 | 1,134,623 | — | — |
| 2006-07-20 | $75.14 | $196.65 | 907,862 | — | — |
| 2006-07-19 | $75.72 | $198.18 | 915,243 | — | — |
| 2006-07-18 | $73.58 | $192.57 | 757,919 | — | — |
| 2006-07-17 | $72.74 | $190.39 | 848,404 | — | — |
| 2006-07-14 | $72.57 | $189.93 | 1,642,955 | — | — |
| 2006-07-13 | $73.01 | $191.08 | 1,395,555 | — | — |
| 2006-07-12 | $73.57 | $192.55 | 947,911 | — | — |
| 2006-07-11 | $72.90 | $190.79 | 687,799 | — | — |
| 2006-07-10 | $72.90 | $190.81 | 527,468 | — | — |
| 2006-07-07 | $71.95 | $188.32 | 632,442 | — | — |
| 2006-07-06 | $72.10 | $188.71 | 760,379 | — | — |
| 2006-07-05 | $72.28 | $189.18 | 747,394 | — | — |
| 2006-07-03 | $72.42 | $189.55 | 432,608 | — | — |
| 2006-06-30 | $71.37 | $186.79 | 1,076,395 | — | — |
| 2006-06-29 | $71.11 | $186.12 | 1,209,526 | — | — |
| 2006-06-28 | $69.93 | $183.04 | 558,769 | — | — |
| 2006-06-27 | $69.61 | $182.19 | 703,655 | — | — |
| 2006-06-26 | $69.54 | $182.00 | 610,982 | — | — |
| 2006-06-23 | $68.77 | $179.99 | 754,775 | — | — |
| 2006-06-22 | $69.26 | $181.28 | 801,931 | — | — |
| 2006-06-21 | $69.78 | $182.64 | 821,067 | — | — |
| 2006-06-20 | $69.20 | $181.10 | 1,184,103 | — | — |
| 2006-06-19 | $70.21 | $183.76 | 1,519,255 | — | — |
| 2006-06-16 | $69.41 | $181.66 | 1,067,510 | — | — |
| 2006-06-15 | $69.25 | $181.24 | 987,823 | — | — |
| 2006-06-14 | $68.38 | $178.96 | 1,087,877 | — | — |
| 2006-06-13 | $68.61 | $179.57 | 1,335,413 | — | — |
| 2006-06-12 | $69.17 | $181.05 | 1,189,980 | — | — |
| 2006-06-09 | $69.25 | $181.24 | 953,515 | — | — |
| 2006-06-08 | $68.52 | $179.32 | 1,259,143 | — | — |
| 2006-06-07 | $68.65 | $179.69 | 806,715 | — | — |
| 2006-06-06 | $68.02 | $178.04 | 998,621 | — | — |
| 2006-06-05 | $68.36 | $178.92 | 1,442,574 | — | — |
| 2006-06-02 | $68.35 | $178.88 | 1,307,666 | — | — |
| 2006-06-01 | $66.81 | $174.86 | 1,345,528 | — | — |
| 2006-05-31 | $65.76 | $172.12 | 3,055,732 | — | — |
| 2006-05-30 | $66.70 | $174.57 | 881,072 | — | — |
| 2006-05-26 | $66.97 | $175.28 | 505,871 | — | — |
| 2006-05-25 | $66.57 | $174.23 | 826,945 | — | — |
| 2006-05-24 | $65.00 | $170.11 | 1,030,332 | — | — |
| 2006-05-23 | $65.20 | $170.65 | 928,092 | — | — |
| 2006-05-22 | $65.38 | $171.13 | 1,541,671 | — | — |
| 2006-05-19 | $65.82 | $172.28 | 1,209,663 | — | — |
| 2006-05-18 | $66.02 | $172.79 | 842,937 | — | — |
| 2006-05-17 | $67.06 | $175.51 | 1,069,561 | — | — |
| 2006-05-16 | $68.38 | $178.98 | 630,528 | — | — |
| 2006-05-15 | $69.17 | $181.03 | 1,035,936 | — | — |
| 2006-05-12 | $67.78 | $177.39 | 1,337,737 | — | — |
| 2006-05-11 | $68.81 | $180.09 | 1,463,214 | — | — |
| 2006-05-10 | $69.24 | $181.22 | 871,777 | — | — |
| 2006-05-09 | $68.69 | $179.78 | 795,234 | — | — |
| 2006-05-08 | $68.90 | $180.34 | 734,956 | — | — |
| 2006-05-05 | $68.62 | $179.61 | 573,941 | — | — |
| 2006-05-04 | $67.84 | $177.56 | 1,019,261 | — | — |
| 2006-05-03 | $67.06 | $175.51 | 878,612 | — | — |
| 2006-05-02 | $67.56 | $175.28 | 2,029,363 | — | — |
| 2006-05-01 | $68.77 | $178.43 | 1,319,694 | — | — |
| 2006-04-28 | $69.97 | $181.55 | 588,429 | — | — |
| 2006-04-27 | $70.10 | $181.89 | 1,049,605 | — | — |
| 2006-04-26 | $69.99 | $181.58 | 950,371 | — | — |
| 2006-04-25 | $70.12 | $181.93 | 885,719 | — | — |
| 2006-04-24 | $70.78 | $183.65 | 857,015 | — | — |
| 2006-04-21 | $71.48 | $185.46 | 912,783 | — | — |
| 2006-04-20 | $71.11 | $184.51 | 747,531 | — | — |
| 2006-04-19 | $71.40 | $185.25 | 1,079,265 | — | — |
| 2006-04-18 | $70.42 | $182.72 | 1,210,483 | — | — |
| 2006-04-17 | $68.00 | $176.42 | 593,213 | — | — |
| 2006-04-13 | $67.84 | $176.02 | 885,856 | — | — |
| 2006-04-12 | $68.84 | $178.62 | 929,049 | — | — |
| 2006-04-11 | $69.19 | $179.52 | 935,473 | — | — |
| 2006-04-10 | $69.64 | $180.69 | 1,401,295 | — | — |
| 2006-04-07 | $70.55 | $183.05 | 1,039,490 | — | — |
| 2006-04-06 | $71.13 | $184.56 | 1,255,042 | — | — |
| 2006-04-05 | $71.60 | $185.78 | 1,886,801 | — | — |
| 2006-04-04 | $68.87 | $178.70 | 872,324 | — | — |
| 2006-04-03 | $69.09 | $179.25 | 1,316,141 | — | — |
| 2006-03-31 | $70.23 | $182.23 | 1,152,665 | — | — |
| 2006-03-30 | $69.93 | $181.45 | 1,249,438 | — | — |
| 2006-03-29 | $71.28 | $184.94 | 1,060,813 | — | — |
| 2006-03-28 | $69.88 | $181.30 | 1,088,697 | — | — |
| 2006-03-27 | $69.10 | $179.29 | 1,035,800 | — | — |
| 2006-03-24 | $69.80 | $181.11 | 670,304 | — | — |
| 2006-03-23 | $70.12 | $181.94 | 787,579 | — | — |
| 2006-03-22 | $70.06 | $181.77 | 706,115 | — | — |
| 2006-03-21 | $69.88 | $181.32 | 1,105,099 | — | — |
| 2006-03-20 | $70.97 | $184.13 | 1,031,016 | — | — |
| 2006-03-17 | $72.03 | $186.90 | 1,366,031 | — | — |
| 2006-03-16 | $71.35 | $185.13 | 1,489,184 | — | — |
| 2006-03-15 | $70.63 | $183.25 | 1,582,813 | — | — |
| 2006-03-14 | $68.73 | $178.32 | 1,023,225 | — | — |
| 2006-03-13 | $68.60 | $178.00 | 1,520,622 | — | — |
| 2006-03-10 | $69.39 | $180.03 | 2,040,572 | — | — |
| 2006-03-09 | $67.71 | $175.68 | 1,257,913 | — | — |
| 2006-03-08 | $67.42 | $174.92 | 1,184,650 | — | — |
| 2006-03-07 | $66.93 | $173.65 | 989,190 | — | — |
| 2006-03-06 | $67.21 | $174.37 | 1,312,997 | — | — |
| 2006-03-03 | $66.66 | $172.97 | 2,221,953 | — | — |
| 2006-03-02 | $65.44 | $169.78 | 754,775 | — | — |
| 2006-03-01 | $65.69 | $170.44 | 688,483 | — | — |
| 2006-02-28 | $65.11 | $168.92 | 889,000 | — | — |
| 2006-02-27 | $65.10 | $168.90 | 620,550 | — | — |
| 2006-02-24 | $65.11 | $168.94 | 677,411 | — | — |
| 2006-02-23 | $65.83 | $170.80 | 911,143 | — | — |
| 2006-02-22 | $66.12 | $171.54 | 1,335,550 | — | — |
| 2006-02-21 | $64.50 | $167.35 | 825,168 | — | — |
| 2006-02-17 | $64.35 | $166.97 | 811,089 | — | — |
| 2006-02-16 | $64.10 | $166.32 | 494,527 | — | — |
| 2006-02-15 | $64.03 | $166.13 | 626,974 | — | — |
| 2006-02-14 | $63.74 | $165.37 | 586,516 | — | — |
| 2006-02-13 | $63.42 | $164.54 | 496,304 | — | — |
| 2006-02-10 | $63.37 | $164.42 | 527,331 | — | — |
| 2006-02-09 | $63.17 | $163.91 | 666,887 | — | — |
| 2006-02-08 | $62.93 | $163.27 | 738,783 | — | — |
| 2006-02-07 | $62.84 | $163.04 | 778,011 | — | — |
| 2006-02-06 | $63.26 | $164.14 | 454,068 | — | — |
| 2006-02-03 | $63.17 | $163.91 | 978,939 | — | — |
| 2006-02-02 | $63.89 | $165.77 | 845,261 | — | — |
| 2006-02-01 | $64.62 | $167.67 | 885,719 | — | — |
| 2006-01-31 | $64.63 | $167.69 | 740,013 | — | — |
| 2006-01-30 | $64.56 | $167.52 | 588,976 | — | — |
| 2006-01-27 | $64.80 | $168.13 | 958,846 | — | — |
| 2006-01-26 | $64.56 | $165.98 | 1,103,049 | — | — |
| 2006-01-25 | $64.31 | $165.34 | 1,062,180 | — | — |
| 2006-01-24 | $63.77 | $163.97 | 1,187,930 | — | — |
| 2006-01-23 | $63.21 | $162.52 | 542,093 | — | — |
| 2006-01-20 | $62.64 | $161.05 | 870,001 | — | — |
| 2006-01-19 | $63.43 | $163.08 | 705,295 | — | — |
| 2006-01-18 | $62.73 | $161.28 | 830,772 | — | — |
| 2006-01-17 | $63.10 | $162.24 | 812,456 | — | — |
| 2006-01-13 | $63.76 | $163.93 | 926,725 | — | — |
| 2006-01-12 | $65.27 | $167.82 | 781,702 | — | — |
| 2006-01-11 | $65.24 | $167.73 | 915,243 | — | — |
| 2006-01-10 | $65.19 | $167.60 | 874,785 | — | — |
| 2006-01-09 | $64.81 | $166.62 | 1,150,068 | — | — |
| 2006-01-06 | $64.08 | $164.76 | 822,571 | — | — |
| 2006-01-05 | $63.46 | $163.16 | 1,167,837 | — | — |
| 2006-01-04 | $63.05 | $162.11 | 748,624 | — | — |
| 2006-01-03 | $62.95 | $161.84 | 1,024,318 | — | — |