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 | $82.44 | $142.08 | 386,900 | — | — |
| 2006-12-28 | $82.83 | $142.76 | 300,000 | — | — |
| 2006-12-27 | $82.85 | $142.79 | 362,900 | — | — |
| 2006-12-26 | $81.92 | $141.19 | 412,300 | — | — |
| 2006-12-22 | $81.73 | $140.86 | 477,100 | — | — |
| 2006-12-21 | $81.34 | $140.19 | 439,800 | — | — |
| 2006-12-20 | $80.83 | $139.31 | 381,900 | — | — |
| 2006-12-19 | $80.48 | $138.71 | 685,400 | — | — |
| 2006-12-18 | $81.29 | $140.10 | 486,000 | — | — |
| 2006-12-15 | $81.78 | $140.95 | 748,000 | — | — |
| 2006-12-14 | $81.24 | $140.02 | 495,500 | — | — |
| 2006-12-13 | $80.54 | $138.81 | 394,900 | — | — |
| 2006-12-12 | $80.64 | $138.98 | 429,800 | — | — |
| 2006-12-11 | $79.89 | $137.69 | 604,800 | — | — |
| 2006-12-08 | $78.95 | $136.07 | 265,300 | — | — |
| 2006-12-07 | $79.01 | $136.17 | 280,400 | — | — |
| 2006-12-06 | $79.08 | $136.29 | 315,000 | — | — |
| 2006-12-05 | $79.02 | $136.19 | 359,300 | — | — |
| 2006-12-04 | $79.01 | $136.17 | 313,900 | — | — |
| 2006-12-01 | $77.99 | $134.41 | 655,100 | — | — |
| 2006-11-30 | $78.24 | $134.85 | 524,900 | — | — |
| 2006-11-29 | $78.98 | $136.12 | 358,900 | — | — |
| 2006-11-28 | $78.27 | $134.90 | 390,000 | — | — |
| 2006-11-27 | $78.48 | $135.26 | 462,600 | — | — |
| 2006-11-24 | $79.20 | $136.50 | 98,900 | — | — |
| 2006-11-22 | $78.93 | $136.03 | 207,300 | — | — |
| 2006-11-21 | $78.79 | $135.79 | 244,000 | — | — |
| 2006-11-20 | $79.37 | $136.79 | 261,300 | — | — |
| 2006-11-17 | $79.37 | $136.79 | 365,300 | — | — |
| 2006-11-16 | $79.83 | $137.59 | 274,700 | — | — |
| 2006-11-15 | $79.16 | $136.43 | 329,700 | — | — |
| 2006-11-14 | $79.48 | $136.98 | 321,800 | — | — |
| 2006-11-13 | $79.07 | $136.28 | 353,600 | — | — |
| 2006-11-10 | $79.44 | $136.91 | 238,300 | — | — |
| 2006-11-09 | $79.29 | $136.65 | 337,100 | — | — |
| 2006-11-08 | $79.34 | $136.74 | 254,600 | — | — |
| 2006-11-07 | $79.10 | $136.33 | 354,300 | — | — |
| 2006-11-06 | $78.19 | $134.76 | 305,000 | — | — |
| 2006-11-03 | $77.81 | $133.43 | 549,000 | — | — |
| 2006-11-02 | $78.62 | $134.82 | 354,100 | — | — |
| 2006-11-01 | $79.33 | $136.04 | 401,500 | — | — |
| 2006-10-31 | $80.40 | $137.87 | 627,600 | — | — |
| 2006-10-30 | $79.99 | $137.17 | 460,300 | — | — |
| 2006-10-27 | $80.08 | $137.32 | 294,200 | — | — |
| 2006-10-26 | $80.81 | $138.58 | 342,100 | — | — |
| 2006-10-25 | $80.57 | $138.16 | 499,100 | — | — |
| 2006-10-24 | $81.08 | $139.04 | 707,700 | — | — |
| 2006-10-23 | $81.34 | $139.49 | 652,300 | — | — |
| 2006-10-20 | $81.04 | $138.97 | 1,480,100 | — | — |
| 2006-10-19 | $79.09 | $135.63 | 444,900 | — | — |
| 2006-10-18 | $79.61 | $136.52 | 477,600 | — | — |
| 2006-10-17 | $80.24 | $137.60 | 383,000 | — | — |
| 2006-10-16 | $80.37 | $137.82 | 441,100 | — | — |
| 2006-10-13 | $80.56 | $138.15 | 690,500 | — | — |
| 2006-10-12 | $80.88 | $138.70 | 369,200 | — | — |
| 2006-10-11 | $80.08 | $137.32 | 671,300 | — | — |
| 2006-10-10 | $79.58 | $136.47 | 470,800 | — | — |
| 2006-10-09 | $79.42 | $136.19 | 432,800 | — | — |
| 2006-10-06 | $79.35 | $136.07 | 286,700 | — | — |
| 2006-10-05 | $79.73 | $136.72 | 442,100 | — | — |
| 2006-10-04 | $79.99 | $137.17 | 645,200 | — | — |
| 2006-10-03 | $79.23 | $135.87 | 560,000 | — | — |
| 2006-10-02 | $78.90 | $135.30 | 461,700 | — | — |
| 2006-09-29 | $79.81 | $136.86 | 411,100 | — | — |
| 2006-09-28 | $80.61 | $138.23 | 411,900 | — | — |
| 2006-09-27 | $80.20 | $137.53 | 610,500 | — | — |
| 2006-09-26 | $80.38 | $137.84 | 981,500 | — | — |
| 2006-09-25 | $79.45 | $136.24 | 679,900 | — | — |
| 2006-09-22 | $77.87 | $133.53 | 383,100 | — | — |
| 2006-09-21 | $78.38 | $134.41 | 562,800 | — | — |
| 2006-09-20 | $78.61 | $134.80 | 742,800 | — | — |
| 2006-09-19 | $77.48 | $132.87 | 669,400 | — | — |
| 2006-09-18 | $77.91 | $133.60 | 428,300 | — | — |
| 2006-09-15 | $77.66 | $133.17 | 685,600 | — | — |
| 2006-09-14 | $77.01 | $132.06 | 728,300 | — | — |
| 2006-09-13 | $78.26 | $134.20 | 492,400 | — | — |
| 2006-09-12 | $78.82 | $135.16 | 319,600 | — | — |
| 2006-09-11 | $78.06 | $133.86 | 453,200 | — | — |
| 2006-09-08 | $77.45 | $132.81 | 534,100 | — | — |
| 2006-09-07 | $77.23 | $132.44 | 574,700 | — | — |
| 2006-09-06 | $78.94 | $135.37 | 383,600 | — | — |
| 2006-09-05 | $79.28 | $135.95 | 379,500 | — | — |
| 2006-09-01 | $78.96 | $135.40 | 308,500 | — | — |
| 2006-08-31 | $78.99 | $135.46 | 360,300 | — | — |
| 2006-08-30 | $78.70 | $134.96 | 500,600 | — | — |
| 2006-08-29 | $79.36 | $136.09 | 565,200 | — | — |
| 2006-08-28 | $79.43 | $136.21 | 486,800 | — | — |
| 2006-08-25 | $78.86 | $135.23 | 379,200 | — | — |
| 2006-08-24 | $79.81 | $136.86 | 351,300 | — | — |
| 2006-08-23 | $79.82 | $136.88 | 488,500 | — | — |
| 2006-08-22 | $80.88 | $138.70 | 297,000 | — | — |
| 2006-08-21 | $81.29 | $139.40 | 268,700 | — | — |
| 2006-08-18 | $81.74 | $140.17 | 408,900 | — | — |
| 2006-08-17 | $81.18 | $139.21 | 573,900 | — | — |
| 2006-08-16 | $82.27 | $141.08 | 284,000 | — | — |
| 2006-08-15 | $82.91 | $142.18 | 362,900 | — | — |
| 2006-08-14 | $81.66 | $140.03 | 317,400 | — | — |
| 2006-08-11 | $81.14 | $139.14 | 220,200 | — | — |
| 2006-08-10 | $81.07 | $139.02 | 338,700 | — | — |
| 2006-08-09 | $81.08 | $139.04 | 358,200 | — | — |
| 2006-08-08 | $81.92 | $140.48 | 354,300 | — | — |
| 2006-08-07 | $82.61 | $141.66 | 392,100 | — | — |
| 2006-08-04 | $83.05 | $141.80 | 439,300 | — | — |
| 2006-08-03 | $82.81 | $141.39 | 519,900 | — | — |
| 2006-08-02 | $81.97 | $139.96 | 459,100 | — | — |
| 2006-08-01 | $81.84 | $139.73 | 396,700 | — | — |
| 2006-07-31 | $82.14 | $140.25 | 483,300 | — | — |
| 2006-07-28 | $83.29 | $142.21 | 661,800 | — | — |
| 2006-07-27 | $81.12 | $138.50 | 498,400 | — | — |
| 2006-07-26 | $82.32 | $140.55 | 632,400 | — | — |
| 2006-07-25 | $83.58 | $142.71 | 451,900 | — | — |
| 2006-07-24 | $83.22 | $142.09 | 783,200 | — | — |
| 2006-07-21 | $82.70 | $141.20 | 2,186,700 | — | — |
| 2006-07-20 | $78.89 | $134.70 | 432,800 | — | — |
| 2006-07-19 | $79.80 | $136.25 | 954,100 | — | — |
| 2006-07-18 | $77.88 | $132.97 | 599,700 | — | — |
| 2006-07-17 | $77.34 | $132.05 | 823,100 | — | — |
| 2006-07-14 | $75.88 | $129.56 | 522,100 | — | — |
| 2006-07-13 | $75.35 | $128.65 | 409,000 | — | — |
| 2006-07-12 | $75.86 | $129.52 | 300,900 | — | — |
| 2006-07-11 | $76.44 | $130.51 | 897,000 | — | — |
| 2006-07-10 | $76.63 | $130.84 | 444,800 | — | — |
| 2006-07-07 | $76.30 | $130.28 | 327,000 | — | — |
| 2006-07-06 | $77.09 | $131.62 | 457,000 | — | — |
| 2006-07-05 | $76.76 | $131.06 | 354,600 | — | — |
| 2006-07-03 | $77.86 | $132.94 | 247,400 | — | — |
| 2006-06-30 | $77.94 | $133.08 | 605,100 | — | — |
| 2006-06-29 | $78.22 | $133.55 | 899,300 | — | — |
| 2006-06-28 | $77.28 | $131.95 | 532,700 | — | — |
| 2006-06-27 | $77.27 | $131.93 | 525,700 | — | — |
| 2006-06-26 | $78.55 | $134.12 | 953,000 | — | — |
| 2006-06-23 | $76.86 | $131.23 | 1,388,100 | — | — |
| 2006-06-22 | $78.92 | $134.75 | 535,900 | — | — |
| 2006-06-21 | $79.88 | $136.39 | 1,273,900 | — | — |
| 2006-06-20 | $80.30 | $137.10 | 539,400 | — | — |
| 2006-06-19 | $80.17 | $136.88 | 625,700 | — | — |
| 2006-06-16 | $80.30 | $137.10 | 808,200 | — | — |
| 2006-06-15 | $80.75 | $137.87 | 979,700 | — | — |
| 2006-06-14 | $80.58 | $137.58 | 969,000 | — | — |
| 2006-06-13 | $81.40 | $138.98 | 1,280,400 | — | — |
| 2006-06-12 | $81.91 | $139.85 | 311,300 | — | — |
| 2006-06-09 | $82.75 | $141.29 | 825,100 | — | — |
| 2006-06-08 | $82.81 | $141.39 | 451,100 | — | — |
| 2006-06-07 | $82.31 | $140.54 | 373,600 | — | — |
| 2006-06-06 | $82.11 | $140.20 | 558,200 | — | — |
| 2006-06-05 | $81.79 | $139.65 | 662,200 | — | — |
| 2006-06-02 | $82.92 | $141.58 | 591,900 | — | — |
| 2006-06-01 | $82.35 | $140.61 | 440,100 | — | — |
| 2006-05-31 | $81.03 | $138.35 | 565,800 | — | — |
| 2006-05-30 | $80.31 | $137.12 | 240,600 | — | — |
| 2006-05-26 | $81.27 | $138.76 | 156,000 | — | — |
| 2006-05-25 | $81.14 | $138.54 | 501,900 | — | — |
| 2006-05-24 | $81.09 | $138.45 | 375,700 | — | — |
| 2006-05-23 | $80.76 | $137.89 | 538,100 | — | — |
| 2006-05-22 | $81.29 | $138.80 | 648,500 | — | — |
| 2006-05-19 | $80.74 | $137.86 | 699,200 | — | — |
| 2006-05-18 | $79.40 | $135.57 | 398,800 | — | — |
| 2006-05-17 | $79.49 | $135.72 | 674,000 | — | — |
| 2006-05-16 | $80.52 | $137.48 | 467,500 | — | — |
| 2006-05-15 | $80.51 | $137.46 | 614,200 | — | — |
| 2006-05-12 | $80.27 | $137.05 | 375,400 | — | — |
| 2006-05-11 | $79.99 | $136.58 | 556,800 | — | — |
| 2006-05-10 | $81.91 | $139.85 | 305,200 | — | — |
| 2006-05-09 | $81.36 | $138.91 | 305,600 | — | — |
| 2006-05-08 | $81.74 | $139.56 | 303,400 | — | — |
| 2006-05-05 | $81.63 | $138.76 | 542,300 | — | — |
| 2006-05-04 | $80.93 | $137.57 | 344,200 | — | — |
| 2006-05-03 | $80.74 | $137.25 | 524,500 | — | — |
| 2006-05-02 | $80.65 | $137.10 | 683,200 | — | — |
| 2006-05-01 | $81.15 | $137.95 | 451,500 | — | — |
| 2006-04-28 | $83.03 | $141.14 | 649,400 | — | — |
| 2006-04-27 | $82.03 | $139.44 | 432,800 | — | — |
| 2006-04-26 | $81.38 | $138.34 | 375,500 | — | — |
| 2006-04-25 | $81.36 | $138.30 | 686,700 | — | — |
| 2006-04-24 | $80.92 | $137.55 | 572,700 | — | — |
| 2006-04-21 | $81.46 | $138.47 | 790,100 | — | — |
| 2006-04-20 | $83.28 | $141.57 | 445,800 | — | — |
| 2006-04-19 | $83.40 | $141.77 | 355,100 | — | — |
| 2006-04-18 | $83.83 | $142.50 | 546,500 | — | — |
| 2006-04-17 | $81.64 | $138.78 | 399,800 | — | — |
| 2006-04-13 | $80.92 | $137.55 | 289,500 | — | — |
| 2006-04-12 | $80.91 | $137.54 | 408,900 | — | — |
| 2006-04-11 | $81.34 | $138.27 | 361,100 | — | — |
| 2006-04-10 | $82.33 | $139.95 | 487,800 | — | — |
| 2006-04-07 | $82.23 | $139.78 | 229,000 | — | — |
| 2006-04-06 | $83.19 | $141.41 | 559,500 | — | — |
| 2006-04-05 | $83.65 | $142.19 | 352,700 | — | — |
| 2006-04-04 | $83.53 | $141.99 | 396,000 | — | — |
| 2006-04-03 | $82.58 | $140.38 | 585,900 | — | — |
| 2006-03-31 | $82.73 | $140.63 | 623,100 | — | — |
| 2006-03-30 | $82.10 | $139.56 | 515,500 | — | — |
| 2006-03-29 | $83.18 | $141.40 | 410,100 | — | — |
| 2006-03-28 | $83.12 | $141.29 | 715,500 | — | — |
| 2006-03-27 | $83.51 | $141.96 | 483,800 | — | — |
| 2006-03-24 | $83.30 | $141.60 | 330,000 | — | — |
| 2006-03-23 | $83.61 | $142.13 | 468,100 | — | — |
| 2006-03-22 | $83.94 | $142.69 | 303,300 | — | — |
| 2006-03-21 | $84.02 | $142.82 | 445,500 | — | — |
| 2006-03-20 | $84.71 | $144.00 | 287,600 | — | — |
| 2006-03-17 | $85.04 | $144.56 | 630,000 | — | — |
| 2006-03-16 | $84.14 | $143.03 | 356,500 | — | — |
| 2006-03-15 | $83.69 | $142.26 | 426,700 | — | — |
| 2006-03-14 | $83.57 | $142.06 | 424,300 | — | — |
| 2006-03-13 | $83.02 | $141.12 | 399,300 | — | — |
| 2006-03-10 | $82.85 | $140.83 | 507,300 | — | — |
| 2006-03-09 | $81.86 | $139.15 | 500,100 | — | — |
| 2006-03-08 | $83.22 | $141.46 | 715,800 | — | — |
| 2006-03-07 | $82.30 | $139.90 | 798,500 | — | — |
| 2006-03-06 | $81.64 | $138.78 | 663,700 | — | — |
| 2006-03-03 | $82.09 | $139.54 | 504,600 | — | — |
| 2006-03-02 | $82.99 | $141.07 | 328,200 | — | — |
| 2006-03-01 | $83.68 | $142.25 | 428,300 | — | — |
| 2006-02-28 | $82.52 | $140.27 | 715,900 | — | — |
| 2006-02-27 | $83.18 | $141.40 | 444,900 | — | — |
| 2006-02-24 | $83.72 | $142.31 | 635,500 | — | — |
| 2006-02-23 | $83.09 | $141.24 | 369,800 | — | — |
| 2006-02-22 | $83.09 | $141.24 | 695,500 | — | — |
| 2006-02-21 | $80.96 | $137.62 | 420,000 | — | — |
| 2006-02-17 | $80.13 | $136.21 | 767,900 | — | — |
| 2006-02-16 | $81.58 | $138.68 | 501,500 | — | — |
| 2006-02-15 | $80.92 | $137.55 | 570,200 | — | — |
| 2006-02-14 | $80.69 | $137.16 | 592,500 | — | — |
| 2006-02-13 | $79.22 | $134.66 | 336,200 | — | — |
| 2006-02-10 | $80.00 | $135.99 | 618,100 | — | — |
| 2006-02-09 | $79.26 | $134.73 | 528,900 | — | — |
| 2006-02-08 | $78.70 | $133.78 | 352,300 | — | — |
| 2006-02-07 | $78.10 | $132.76 | 284,500 | — | — |
| 2006-02-06 | $78.51 | $133.46 | 440,800 | — | — |
| 2006-02-03 | $79.12 | $133.88 | 674,400 | — | — |
| 2006-02-02 | $78.33 | $132.55 | 315,400 | — | — |
| 2006-02-01 | $79.00 | $133.68 | 899,100 | — | — |
| 2006-01-31 | $79.07 | $133.80 | 987,200 | — | — |
| 2006-01-30 | $79.34 | $134.25 | 567,600 | — | — |
| 2006-01-27 | $80.04 | $135.44 | 1,278,100 | — | — |
| 2006-01-26 | $81.34 | $137.64 | 808,600 | — | — |
| 2006-01-25 | $80.61 | $136.40 | 1,726,300 | — | — |
| 2006-01-24 | $77.36 | $130.90 | 691,400 | — | — |
| 2006-01-23 | $76.05 | $128.69 | 442,500 | — | — |
| 2006-01-20 | $75.72 | $128.13 | 652,300 | — | — |
| 2006-01-19 | $77.18 | $130.60 | 341,200 | — | — |
| 2006-01-18 | $76.85 | $130.04 | 272,100 | — | — |
| 2006-01-17 | $76.67 | $129.74 | 358,600 | — | — |
| 2006-01-13 | $77.04 | $130.36 | 543,300 | — | — |
| 2006-01-12 | $76.25 | $129.03 | 274,900 | — | — |
| 2006-01-11 | $77.42 | $131.01 | 431,800 | — | — |
| 2006-01-10 | $76.97 | $130.24 | 418,600 | — | — |
| 2006-01-09 | $77.88 | $131.78 | 639,700 | — | — |
| 2006-01-06 | $78.53 | $132.88 | 544,600 | — | — |
| 2006-01-05 | $77.72 | $131.51 | 535,800 | — | — |
| 2006-01-04 | $77.02 | $130.33 | 523,100 | — | — |
| 2006-01-03 | $76.48 | $129.42 | 663,700 | — | — |