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
- 2001-06-12 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 | $105.19 | $115.01 | 162,665 | — | — |
| 2006-12-28 | $106.20 | $116.11 | 91,997 | — | — |
| 2006-12-27 | $106.30 | $116.23 | 170,856 | — | — |
| 2006-12-26 | $106.99 | $116.30 | 62,967 | — | — |
| 2006-12-22 | $106.09 | $115.32 | 89,883 | — | — |
| 2006-12-21 | $105.85 | $115.06 | 148,169 | — | — |
| 2006-12-20 | $106.36 | $115.61 | 239,863 | — | — |
| 2006-12-19 | $107.50 | $116.85 | 207,436 | — | — |
| 2006-12-18 | $108.00 | $117.39 | 142,808 | — | — |
| 2006-12-15 | $108.61 | $118.06 | 87,051 | — | — |
| 2006-12-14 | $108.29 | $117.71 | 115,024 | — | — |
| 2006-12-13 | $108.48 | $117.91 | 135,975 | — | — |
| 2006-12-12 | $108.66 | $118.11 | 116,006 | — | — |
| 2006-12-11 | $108.08 | $117.48 | 180,709 | — | — |
| 2006-12-08 | $108.29 | $117.71 | 142,091 | — | — |
| 2006-12-07 | $109.25 | $118.75 | 170,366 | — | — |
| 2006-12-06 | $109.99 | $119.55 | 177,727 | — | — |
| 2006-12-05 | $109.59 | $119.12 | 205,586 | — | — |
| 2006-12-04 | $107.55 | $116.90 | 87,920 | — | — |
| 2006-12-01 | $106.12 | $115.35 | 182,672 | — | — |
| 2006-11-30 | $106.65 | $115.93 | 179,275 | — | — |
| 2006-11-29 | $106.83 | $116.13 | 120,385 | — | — |
| 2006-11-28 | $105.56 | $114.74 | 172,253 | — | — |
| 2006-11-27 | $105.64 | $114.83 | 208,908 | — | — |
| 2006-11-24 | $106.57 | $115.84 | 69,875 | — | — |
| 2006-11-22 | $105.93 | $115.15 | 159,078 | — | — |
| 2006-11-21 | $105.70 | $114.89 | 169,158 | — | — |
| 2006-11-20 | $106.20 | $115.44 | 183,540 | — | — |
| 2006-11-17 | $106.49 | $115.75 | 220,498 | — | — |
| 2006-11-16 | $104.93 | $114.05 | 79,350 | — | — |
| 2006-11-15 | $105.14 | $114.28 | 208,682 | — | — |
| 2006-11-14 | $105.62 | $114.80 | 185,843 | — | — |
| 2006-11-13 | $105.67 | $114.86 | 162,853 | — | — |
| 2006-11-10 | $106.68 | $115.95 | 190,864 | — | — |
| 2006-11-09 | $104.69 | $113.79 | 73,197 | — | — |
| 2006-11-08 | $104.42 | $113.51 | 69,460 | — | — |
| 2006-11-07 | $104.16 | $113.22 | 86,372 | — | — |
| 2006-11-06 | $103.10 | $112.07 | 132,087 | — | — |
| 2006-11-03 | $103.21 | $112.18 | 112,797 | — | — |
| 2006-11-02 | $102.33 | $111.23 | 182,144 | — | — |
| 2006-11-01 | $100.77 | $109.53 | 132,351 | — | — |
| 2006-10-31 | $100.74 | $109.50 | 144,318 | — | — |
| 2006-10-30 | $100.77 | $109.53 | 137,183 | — | — |
| 2006-10-27 | $99.36 | $108.01 | 204,001 | — | — |
| 2006-10-26 | $100.05 | $108.76 | 326,726 | — | — |
| 2006-10-25 | $100.69 | $109.45 | 160,098 | — | — |
| 2006-10-24 | $100.00 | $108.70 | 89,241 | — | — |
| 2006-10-23 | $100.11 | $108.81 | 74,594 | — | — |
| 2006-10-20 | $99.47 | $108.12 | 67,308 | — | — |
| 2006-10-19 | $99.10 | $107.72 | 129,218 | — | — |
| 2006-10-18 | $100.00 | $108.70 | 174,518 | — | — |
| 2006-10-17 | $101.11 | $109.91 | 188,788 | — | — |
| 2006-10-16 | $102.57 | $111.49 | 104,341 | — | — |
| 2006-10-13 | $101.75 | $110.60 | 143,639 | — | — |
| 2006-10-12 | $100.69 | $109.45 | 215,703 | — | — |
| 2006-10-11 | $100.42 | $109.16 | 167,119 | — | — |
| 2006-10-10 | $101.32 | $110.14 | 204,643 | — | — |
| 2006-10-09 | $101.70 | $110.54 | 146,243 | — | — |
| 2006-10-06 | $101.77 | $110.63 | 138,165 | — | — |
| 2006-10-05 | $101.75 | $110.60 | 127,784 | — | — |
| 2006-10-04 | $101.32 | $110.14 | 245,073 | — | — |
| 2006-10-03 | $100.45 | $109.19 | 219,554 | — | — |
| 2006-10-02 | $100.11 | $108.81 | 275,160 | — | — |
| 2006-09-29 | $100.66 | $109.42 | 515,250 | — | — |
| 2006-09-28 | $104.11 | $113.16 | 648,281 | — | — |
| 2006-09-27 | $102.25 | $111.15 | 492,109 | — | — |
| 2006-09-26 | $98.89 | $106.81 | 255,152 | — | — |
| 2006-09-25 | $98.78 | $106.70 | 81,578 | — | — |
| 2006-09-22 | $98.20 | $106.07 | 70,781 | — | — |
| 2006-09-21 | $99.28 | $107.24 | 183,578 | — | — |
| 2006-09-20 | $99.36 | $107.33 | 130,539 | — | — |
| 2006-09-19 | $99.21 | $107.16 | 151,377 | — | — |
| 2006-09-18 | $100.37 | $108.41 | 223,253 | — | — |
| 2006-09-15 | $99.81 | $107.81 | 338,051 | — | — |
| 2006-09-14 | $97.38 | $105.18 | 178,935 | — | — |
| 2006-09-13 | $96.56 | $104.29 | 107,550 | — | — |
| 2006-09-12 | $95.47 | $103.12 | 310,456 | — | — |
| 2006-09-11 | $94.89 | $102.49 | 182,634 | — | — |
| 2006-09-08 | $95.42 | $103.06 | 54,473 | — | — |
| 2006-09-07 | $95.07 | $102.69 | 82,446 | — | — |
| 2006-09-06 | $95.50 | $103.15 | 104,945 | — | — |
| 2006-09-05 | $95.60 | $103.26 | 143,639 | — | — |
| 2006-09-01 | $96.50 | $104.24 | 60,173 | — | — |
| 2006-08-31 | $95.95 | $103.64 | 77,576 | — | — |
| 2006-08-30 | $96.16 | $103.86 | 104,454 | — | — |
| 2006-08-29 | $95.71 | $103.38 | 161,872 | — | — |
| 2006-08-28 | $96.69 | $104.44 | 94,262 | — | — |
| 2006-08-25 | $96.42 | $104.15 | 72,782 | — | — |
| 2006-08-24 | $96.72 | $104.47 | 210,871 | — | — |
| 2006-08-23 | $96.42 | $104.15 | 184,824 | — | — |
| 2006-08-22 | $96.61 | $104.35 | 73,952 | — | — |
| 2006-08-21 | $97.01 | $104.78 | 69,347 | — | — |
| 2006-08-18 | $97.35 | $105.15 | 94,866 | — | — |
| 2006-08-17 | $97.38 | $105.18 | 140,468 | — | — |
| 2006-08-16 | $97.62 | $105.44 | 86,787 | — | — |
| 2006-08-15 | $96.61 | $104.35 | 123,820 | — | — |
| 2006-08-14 | $95.68 | $103.35 | 148,999 | — | — |
| 2006-08-11 | $96.64 | $104.38 | 99,698 | — | — |
| 2006-08-10 | $96.79 | $104.55 | 199,660 | — | — |
| 2006-08-09 | $96.50 | $104.24 | 122,046 | — | — |
| 2006-08-08 | $95.71 | $103.38 | 332,087 | — | — |
| 2006-08-07 | $96.29 | $104.01 | 537,220 | — | — |
| 2006-08-04 | $96.03 | $103.72 | 383,917 | — | — |
| 2006-08-03 | $95.87 | $103.55 | 828,046 | — | — |
| 2006-08-02 | $88.11 | $95.17 | 163,835 | — | — |
| 2006-08-01 | $86.07 | $92.96 | 167,874 | — | — |
| 2006-07-31 | $86.17 | $93.08 | 101,057 | — | — |
| 2006-07-28 | $86.46 | $93.39 | 201,358 | — | — |
| 2006-07-27 | $86.94 | $93.91 | 116,874 | — | — |
| 2006-07-26 | $87.52 | $94.54 | 295,243 | — | — |
| 2006-07-25 | $85.80 | $92.68 | 92,752 | — | — |
| 2006-07-24 | $85.54 | $92.39 | 70,706 | — | — |
| 2006-07-21 | $84.11 | $90.85 | 80,747 | — | — |
| 2006-07-20 | $83.97 | $90.70 | 178,444 | — | — |
| 2006-07-19 | $84.32 | $91.07 | 148,735 | — | — |
| 2006-07-18 | $83.84 | $90.56 | 116,270 | — | — |
| 2006-07-17 | $83.13 | $89.79 | 204,718 | — | — |
| 2006-07-14 | $83.50 | $90.19 | 149,377 | — | — |
| 2006-07-13 | $84.11 | $90.85 | 141,411 | — | — |
| 2006-07-12 | $84.26 | $91.02 | 206,228 | — | — |
| 2006-07-11 | $84.11 | $90.85 | 237,561 | — | — |
| 2006-07-10 | $85.06 | $91.88 | 89,165 | — | — |
| 2006-07-07 | $84.93 | $91.73 | 303,963 | — | — |
| 2006-07-06 | $86.04 | $92.93 | 182,823 | — | — |
| 2006-07-05 | $85.70 | $92.56 | 154,737 | — | — |
| 2006-07-03 | $85.75 | $92.62 | 203,359 | — | — |
| 2006-06-30 | $85.03 | $91.85 | 329,331 | — | — |
| 2006-06-29 | $85.77 | $92.65 | 211,400 | — | — |
| 2006-06-28 | $84.87 | $91.68 | 219,214 | — | — |
| 2006-06-27 | $85.40 | $91.58 | 311,928 | — | — |
| 2006-06-26 | $85.96 | $92.17 | 155,681 | — | — |
| 2006-06-23 | $85.88 | $92.09 | 179,879 | — | — |
| 2006-06-22 | $86.25 | $92.48 | 216,760 | — | — |
| 2006-06-21 | $86.70 | $92.97 | 159,456 | — | — |
| 2006-06-20 | $86.86 | $93.14 | 236,806 | — | — |
| 2006-06-19 | $86.83 | $93.11 | 178,708 | — | — |
| 2006-06-16 | $87.44 | $93.76 | 109,475 | — | — |
| 2006-06-15 | $88.56 | $94.96 | 246,885 | — | — |
| 2006-06-14 | $86.86 | $93.14 | 191,468 | — | — |
| 2006-06-13 | $88.50 | $94.90 | 214,571 | — | — |
| 2006-06-12 | $89.19 | $95.64 | 216,798 | — | — |
| 2006-06-09 | $90.01 | $96.52 | 571,950 | — | — |
| 2006-06-08 | $89.93 | $96.43 | 379,803 | — | — |
| 2006-06-07 | $90.09 | $96.60 | 374,971 | — | — |
| 2006-06-06 | $90.94 | $97.51 | 217,742 | — | — |
| 2006-06-05 | $91.71 | $98.34 | 204,076 | — | — |
| 2006-06-02 | $93.22 | $99.95 | 317,138 | — | — |
| 2006-06-01 | $93.14 | $99.87 | 135,371 | — | — |
| 2006-05-31 | $92.05 | $98.71 | 170,177 | — | — |
| 2006-05-30 | $91.21 | $97.80 | 169,611 | — | — |
| 2006-05-26 | $92.32 | $98.99 | 246,545 | — | — |
| 2006-05-25 | $93.03 | $99.76 | 167,950 | — | — |
| 2006-05-24 | $91.47 | $98.08 | 293,959 | — | — |
| 2006-05-23 | $92.53 | $99.22 | 122,272 | — | — |
| 2006-05-22 | $92.11 | $98.76 | 255,001 | — | — |
| 2006-05-19 | $92.34 | $99.02 | 302,906 | — | — |
| 2006-05-18 | $92.53 | $99.22 | 281,804 | — | — |
| 2006-05-17 | $92.19 | $98.85 | 422,762 | — | — |
| 2006-05-16 | $92.74 | $99.44 | 404,831 | — | — |
| 2006-05-15 | $91.26 | $97.85 | 200,075 | — | — |
| 2006-05-12 | $91.21 | $97.80 | 387,617 | — | — |
| 2006-05-11 | $91.50 | $98.11 | 402,604 | — | — |
| 2006-05-10 | $91.23 | $97.82 | 475,499 | — | — |
| 2006-05-09 | $90.89 | $97.46 | 683,011 | — | — |
| 2006-05-08 | $90.20 | $96.72 | 345,148 | — | — |
| 2006-05-05 | $89.51 | $95.98 | 585,691 | — | — |
| 2006-05-04 | $90.46 | $97.00 | 720,006 | — | — |
| 2006-05-03 | $92.19 | $98.85 | 304,114 | — | — |
| 2006-05-02 | $92.58 | $99.27 | 472,856 | — | — |
| 2006-05-01 | $92.74 | $99.44 | 307,662 | — | — |
| 2006-04-28 | $93.11 | $99.84 | 157,795 | — | — |
| 2006-04-27 | $92.87 | $99.59 | 262,211 | — | — |
| 2006-04-26 | $92.34 | $99.02 | 249,754 | — | — |
| 2006-04-25 | $92.34 | $99.02 | 191,921 | — | — |
| 2006-04-24 | $93.88 | $100.66 | 206,304 | — | — |
| 2006-04-21 | $93.99 | $100.78 | 205,851 | — | — |
| 2006-04-20 | $94.68 | $101.52 | 152,057 | — | — |
| 2006-04-19 | $94.83 | $101.69 | 177,614 | — | — |
| 2006-04-18 | $93.64 | $100.41 | 146,017 | — | — |
| 2006-04-17 | $92.24 | $98.90 | 196,866 | — | — |
| 2006-04-13 | $90.60 | $97.14 | 79,539 | — | — |
| 2006-04-12 | $90.54 | $97.09 | 346,054 | — | — |
| 2006-04-11 | $90.99 | $97.57 | 90,864 | — | — |
| 2006-04-10 | $91.71 | $98.34 | 190,562 | — | — |
| 2006-04-07 | $92.42 | $99.10 | 307,398 | — | — |
| 2006-04-06 | $93.01 | $99.73 | 360,852 | — | — |
| 2006-04-05 | $93.22 | $99.95 | 179,086 | — | — |
| 2006-04-04 | $92.85 | $99.56 | 971,232 | — | — |
| 2006-04-03 | $91.92 | $98.56 | 730,613 | — | — |
| 2006-03-31 | $90.75 | $97.31 | 551,112 | — | — |
| 2006-03-30 | $90.38 | $96.92 | 185,541 | — | — |
| 2006-03-29 | $90.09 | $96.60 | 156,549 | — | — |
| 2006-03-28 | $89.80 | $95.62 | 524,876 | — | — |
| 2006-03-27 | $90.23 | $96.07 | 276,481 | — | — |
| 2006-03-24 | $89.62 | $95.43 | 263,004 | — | — |
| 2006-03-23 | $87.92 | $93.62 | 554,245 | — | — |
| 2006-03-22 | $87.31 | $92.97 | 274,442 | — | — |
| 2006-03-21 | $88.24 | $93.96 | 181,879 | — | — |
| 2006-03-20 | $88.98 | $94.75 | 142,808 | — | — |
| 2006-03-17 | $89.14 | $94.92 | 430,123 | — | — |
| 2006-03-16 | $90.25 | $96.10 | 294,639 | — | — |
| 2006-03-15 | $90.89 | $96.78 | 154,360 | — | — |
| 2006-03-14 | $90.23 | $96.07 | 145,149 | — | — |
| 2006-03-13 | $89.96 | $95.79 | 206,530 | — | — |
| 2006-03-10 | $89.40 | $95.20 | 234,503 | — | — |
| 2006-03-09 | $88.77 | $94.52 | 313,891 | — | — |
| 2006-03-08 | $89.27 | $95.06 | 249,943 | — | — |
| 2006-03-07 | $89.96 | $95.79 | 169,913 | — | — |
| 2006-03-06 | $90.89 | $96.78 | 317,326 | — | — |
| 2006-03-03 | $92.45 | $98.44 | 170,290 | — | — |
| 2006-03-02 | $92.69 | $98.70 | 345,261 | — | — |
| 2006-03-01 | $92.72 | $98.73 | 450,395 | — | — |
| 2006-02-28 | $91.23 | $97.15 | 374,895 | — | — |
| 2006-02-27 | $92.66 | $98.67 | 282,143 | — | — |
| 2006-02-24 | $92.34 | $98.33 | 267,081 | — | — |
| 2006-02-23 | $92.66 | $98.67 | 253,114 | — | — |
| 2006-02-22 | $92.69 | $98.70 | 378,783 | — | — |
| 2006-02-21 | $92.69 | $98.70 | 661,229 | — | — |
| 2006-02-17 | $93.38 | $99.43 | 428,387 | — | — |
| 2006-02-16 | $92.72 | $98.73 | 548,356 | — | — |
| 2006-02-15 | $92.37 | $98.36 | 659,908 | — | — |
| 2006-02-14 | $90.09 | $95.93 | 766,249 | — | — |
| 2006-02-13 | $90.81 | $96.70 | 422,989 | — | — |
| 2006-02-10 | $92.24 | $98.22 | 453,340 | — | — |
| 2006-02-09 | $92.13 | $98.11 | 683,162 | — | — |
| 2006-02-08 | $94.41 | $100.53 | 350,848 | — | — |
| 2006-02-07 | $92.69 | $98.70 | 296,639 | — | — |
| 2006-02-06 | $91.50 | $97.43 | 154,586 | — | — |
| 2006-02-03 | $91.10 | $97.01 | 181,615 | — | — |
| 2006-02-02 | $91.13 | $97.03 | 393,091 | — | — |
| 2006-02-01 | $91.66 | $97.60 | 622,120 | — | — |
| 2006-01-31 | $91.95 | $97.91 | 464,853 | — | — |
| 2006-01-30 | $94.49 | $100.62 | 654,698 | — | — |
| 2006-01-27 | $94.17 | $100.28 | 354,737 | — | — |
| 2006-01-26 | $94.04 | $100.14 | 358,096 | — | — |
| 2006-01-25 | $94.07 | $100.16 | 538,051 | — | — |
| 2006-01-24 | $93.38 | $99.43 | 586,295 | — | — |
| 2006-01-23 | $91.79 | $97.74 | 399,810 | — | — |
| 2006-01-20 | $92.11 | $98.08 | 509,965 | — | — |
| 2006-01-19 | $93.83 | $99.91 | 608,492 | — | — |
| 2006-01-18 | $96.34 | $102.59 | 152,132 | — | — |
| 2006-01-17 | $97.51 | $103.83 | 218,082 | — | — |
| 2006-01-13 | $98.94 | $105.35 | 469,383 | — | — |
| 2006-01-12 | $99.42 | $105.86 | 441,033 | — | — |
| 2006-01-11 | $97.70 | $104.03 | 405,586 | — | — |
| 2006-01-10 | $98.15 | $104.51 | 248,093 | — | — |
| 2006-01-09 | $99.15 | $105.58 | 535,484 | — | — |
| 2006-01-06 | $95.28 | $101.46 | 244,884 | — | — |
| 2006-01-05 | $96.45 | $102.70 | 220,573 | — | — |
| 2006-01-04 | $97.93 | $104.28 | 179,312 | — | — |
| 2006-01-03 | $96.93 | $103.21 | 293,959 | — | — |