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
- 1993-06-03 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 | $65.11 | $87.08 | 1,554,400 | — | — |
| 2006-12-28 | $65.92 | $88.17 | 961,200 | — | — |
| 2006-12-27 | $65.92 | $88.17 | 1,292,600 | — | — |
| 2006-12-26 | $65.69 | $87.86 | 835,000 | — | — |
| 2006-12-22 | $65.37 | $87.43 | 1,112,500 | — | — |
| 2006-12-21 | $65.30 | $87.34 | 2,045,400 | — | — |
| 2006-12-20 | $65.86 | $88.09 | 1,554,000 | — | — |
| 2006-12-19 | $65.76 | $87.95 | 1,472,300 | — | — |
| 2006-12-18 | $65.52 | $87.63 | 1,665,100 | — | — |
| 2006-12-15 | $65.21 | $87.22 | 3,187,700 | — | — |
| 2006-12-14 | $64.88 | $86.78 | 1,328,500 | — | — |
| 2006-12-13 | $64.53 | $86.31 | 1,406,600 | — | — |
| 2006-12-12 | $64.95 | $86.87 | 2,541,700 | — | — |
| 2006-12-11 | $64.20 | $85.87 | 1,944,500 | — | — |
| 2006-12-08 | $63.82 | $85.36 | 1,293,800 | — | — |
| 2006-12-07 | $63.66 | $85.15 | 2,433,800 | — | — |
| 2006-12-06 | $64.21 | $85.88 | 1,426,600 | — | — |
| 2006-12-05 | $64.00 | $85.60 | 1,664,600 | — | — |
| 2006-12-04 | $63.63 | $85.11 | 1,800,700 | — | — |
| 2006-12-01 | $63.29 | $84.65 | 2,086,400 | — | — |
| 2006-11-30 | $63.48 | $84.90 | 2,451,300 | — | — |
| 2006-11-29 | $63.27 | $84.62 | 3,689,700 | — | — |
| 2006-11-28 | $63.67 | $85.16 | 3,654,100 | — | — |
| 2006-11-27 | $64.54 | $85.85 | 3,244,400 | — | — |
| 2006-11-24 | $64.91 | $86.35 | 637,400 | — | — |
| 2006-11-22 | $64.77 | $86.16 | 1,951,700 | — | — |
| 2006-11-21 | $64.75 | $86.13 | 2,133,400 | — | — |
| 2006-11-20 | $64.71 | $86.08 | 2,254,700 | — | — |
| 2006-11-17 | $64.48 | $85.77 | 1,883,400 | — | — |
| 2006-11-16 | $64.28 | $85.51 | 1,626,400 | — | — |
| 2006-11-15 | $63.89 | $84.99 | 2,800,600 | — | — |
| 2006-11-14 | $63.41 | $84.35 | 2,095,900 | — | — |
| 2006-11-13 | $63.02 | $83.83 | 1,961,100 | — | — |
| 2006-11-10 | $63.06 | $83.89 | 2,091,800 | — | — |
| 2006-11-09 | $62.49 | $83.13 | 1,719,300 | — | — |
| 2006-11-08 | $62.59 | $83.26 | 1,577,800 | — | — |
| 2006-11-07 | $62.61 | $83.29 | 1,956,600 | — | — |
| 2006-11-06 | $62.26 | $82.82 | 2,470,200 | — | — |
| 2006-11-03 | $61.48 | $81.78 | 1,978,200 | — | — |
| 2006-11-02 | $61.15 | $81.34 | 2,700,300 | — | — |
| 2006-11-01 | $61.04 | $81.20 | 2,398,000 | — | — |
| 2006-10-31 | $61.36 | $81.62 | 2,467,800 | — | — |
| 2006-10-30 | $61.60 | $81.94 | 1,410,600 | — | — |
| 2006-10-27 | $61.74 | $82.13 | 3,538,700 | — | — |
| 2006-10-26 | $61.96 | $82.42 | 1,916,700 | — | — |
| 2006-10-25 | $61.71 | $82.09 | 2,471,100 | — | — |
| 2006-10-24 | $61.74 | $82.13 | 2,536,500 | — | — |
| 2006-10-23 | $61.35 | $81.61 | 3,052,900 | — | — |
| 2006-10-20 | $61.23 | $81.45 | 3,789,400 | — | — |
| 2006-10-19 | $61.64 | $82.00 | 6,036,200 | — | — |
| 2006-10-18 | $63.30 | $84.20 | 3,343,600 | — | — |
| 2006-10-17 | $63.49 | $84.46 | 2,024,700 | — | — |
| 2006-10-16 | $63.26 | $84.15 | 2,559,100 | — | — |
| 2006-10-13 | $62.93 | $83.71 | 1,462,100 | — | — |
| 2006-10-12 | $62.70 | $83.41 | 4,085,700 | — | — |
| 2006-10-11 | $62.32 | $82.90 | 2,650,600 | — | — |
| 2006-10-10 | $62.43 | $83.05 | 3,286,600 | — | — |
| 2006-10-09 | $63.06 | $83.89 | 1,925,000 | — | — |
| 2006-10-06 | $63.15 | $84.01 | 3,105,900 | — | — |
| 2006-10-05 | $63.98 | $85.11 | 2,445,000 | — | — |
| 2006-10-04 | $64.14 | $85.32 | 3,513,300 | — | — |
| 2006-10-03 | $63.88 | $84.98 | 3,326,800 | — | — |
| 2006-10-02 | $62.67 | $83.37 | 1,792,700 | — | — |
| 2006-09-29 | $62.73 | $83.45 | 2,249,100 | — | — |
| 2006-09-28 | $62.84 | $83.59 | 1,810,800 | — | — |
| 2006-09-27 | $62.05 | $82.54 | 3,366,700 | — | — |
| 2006-09-26 | $62.47 | $83.10 | 3,317,900 | — | — |
| 2006-09-25 | $61.81 | $82.22 | 3,480,800 | — | — |
| 2006-09-22 | $60.67 | $80.71 | 1,389,700 | — | — |
| 2006-09-21 | $60.65 | $80.68 | 2,411,600 | — | — |
| 2006-09-20 | $60.82 | $80.91 | 2,016,300 | — | — |
| 2006-09-19 | $60.01 | $79.83 | 3,419,900 | — | — |
| 2006-09-18 | $60.63 | $80.65 | 3,441,200 | — | — |
| 2006-09-15 | $60.12 | $79.97 | 2,611,400 | — | — |
| 2006-09-14 | $59.99 | $79.80 | 1,458,600 | — | — |
| 2006-09-13 | $59.86 | $79.63 | 1,703,900 | — | — |
| 2006-09-12 | $59.66 | $79.36 | 1,799,300 | — | — |
| 2006-09-11 | $59.35 | $78.95 | 1,709,200 | — | — |
| 2006-09-08 | $59.06 | $78.56 | 2,242,700 | — | — |
| 2006-09-07 | $57.85 | $76.95 | 1,054,500 | — | — |
| 2006-09-06 | $58.01 | $77.17 | 1,604,200 | — | — |
| 2006-09-05 | $58.32 | $77.58 | 1,523,600 | — | — |
| 2006-09-01 | $58.37 | $77.65 | 2,499,500 | — | — |
| 2006-08-31 | $57.94 | $77.07 | 1,957,300 | — | — |
| 2006-08-30 | $57.64 | $76.68 | 1,624,400 | — | — |
| 2006-08-29 | $57.47 | $76.45 | 2,066,700 | — | — |
| 2006-08-28 | $57.43 | $75.93 | 1,686,000 | — | — |
| 2006-08-25 | $57.00 | $75.36 | 2,158,300 | — | — |
| 2006-08-24 | $57.41 | $75.90 | 1,193,100 | — | — |
| 2006-08-23 | $57.54 | $76.08 | 2,176,200 | — | — |
| 2006-08-22 | $57.74 | $76.34 | 2,375,500 | — | — |
| 2006-08-21 | $58.26 | $77.03 | 1,831,100 | — | — |
| 2006-08-18 | $57.92 | $76.58 | 2,214,400 | — | — |
| 2006-08-17 | $57.72 | $76.31 | 2,675,200 | — | — |
| 2006-08-16 | $57.33 | $75.80 | 2,239,200 | — | — |
| 2006-08-15 | $57.36 | $75.84 | 2,783,400 | — | — |
| 2006-08-14 | $56.42 | $74.60 | 2,116,700 | — | — |
| 2006-08-11 | $55.66 | $73.59 | 1,001,900 | — | — |
| 2006-08-10 | $55.65 | $73.58 | 2,356,300 | — | — |
| 2006-08-09 | $55.22 | $73.01 | 2,163,500 | — | — |
| 2006-08-08 | $55.85 | $73.84 | 2,378,700 | — | — |
| 2006-08-07 | $55.88 | $73.88 | 2,271,200 | — | — |
| 2006-08-04 | $55.63 | $73.55 | 2,239,400 | — | — |
| 2006-08-03 | $55.64 | $73.56 | 2,682,300 | — | — |
| 2006-08-02 | $55.38 | $73.22 | 3,191,000 | — | — |
| 2006-08-01 | $55.75 | $73.71 | 4,159,100 | — | — |
| 2006-07-31 | $56.82 | $75.12 | 2,130,100 | — | — |
| 2006-07-28 | $57.02 | $75.39 | 2,450,900 | — | — |
| 2006-07-27 | $56.90 | $75.23 | 2,384,100 | — | — |
| 2006-07-26 | $57.36 | $75.84 | 1,799,200 | — | — |
| 2006-07-25 | $57.49 | $76.01 | 1,812,800 | — | — |
| 2006-07-24 | $57.20 | $75.63 | 2,094,300 | — | — |
| 2006-07-21 | $56.65 | $74.90 | 3,815,600 | — | — |
| 2006-07-20 | $57.17 | $75.59 | 7,237,200 | — | — |
| 2006-07-19 | $56.15 | $74.24 | 4,038,000 | — | — |
| 2006-07-18 | $55.43 | $73.29 | 2,051,500 | — | — |
| 2006-07-17 | $55.07 | $72.81 | 1,903,400 | — | — |
| 2006-07-14 | $54.73 | $72.36 | 2,053,500 | — | — |
| 2006-07-13 | $54.89 | $72.57 | 2,018,300 | — | — |
| 2006-07-12 | $55.17 | $72.94 | 1,220,700 | — | — |
| 2006-07-11 | $55.58 | $73.48 | 1,256,700 | — | — |
| 2006-07-10 | $55.49 | $73.37 | 1,700,900 | — | — |
| 2006-07-07 | $55.03 | $72.76 | 1,896,500 | — | — |
| 2006-07-06 | $54.82 | $72.48 | 1,793,800 | — | — |
| 2006-07-05 | $54.80 | $72.45 | 1,973,200 | — | — |
| 2006-07-03 | $55.03 | $72.76 | 1,185,900 | — | — |
| 2006-06-30 | $54.73 | $72.36 | 3,030,500 | — | — |
| 2006-06-29 | $54.67 | $72.28 | 2,552,200 | — | — |
| 2006-06-28 | $53.95 | $71.33 | 2,786,000 | — | — |
| 2006-06-27 | $53.70 | $71.00 | 2,220,800 | — | — |
| 2006-06-26 | $53.61 | $70.88 | 1,774,700 | — | — |
| 2006-06-23 | $52.91 | $69.95 | 1,862,200 | — | — |
| 2006-06-22 | $53.04 | $70.13 | 1,975,500 | — | — |
| 2006-06-21 | $53.37 | $70.56 | 1,910,000 | — | — |
| 2006-06-20 | $53.14 | $70.26 | 2,023,800 | — | — |
| 2006-06-19 | $53.30 | $70.47 | 1,823,800 | — | — |
| 2006-06-16 | $53.51 | $70.75 | 2,871,000 | — | — |
| 2006-06-15 | $53.90 | $71.26 | 2,377,300 | — | — |
| 2006-06-14 | $53.35 | $70.54 | 2,641,500 | — | — |
| 2006-06-13 | $52.83 | $69.85 | 4,060,600 | — | — |
| 2006-06-12 | $53.60 | $70.87 | 1,810,800 | — | — |
| 2006-06-09 | $54.36 | $71.87 | 2,016,000 | — | — |
| 2006-06-08 | $54.65 | $72.25 | 2,664,500 | — | — |
| 2006-06-07 | $54.36 | $71.87 | 1,739,800 | — | — |
| 2006-06-06 | $54.21 | $71.67 | 2,519,100 | — | — |
| 2006-06-05 | $54.24 | $71.71 | 2,017,700 | — | — |
| 2006-06-02 | $55.11 | $72.86 | 2,074,700 | — | — |
| 2006-06-01 | $55.25 | $73.05 | 2,650,500 | — | — |
| 2006-05-31 | $55.01 | $72.73 | 2,689,400 | — | — |
| 2006-05-30 | $54.64 | $72.24 | 1,943,300 | — | — |
| 2006-05-26 | $55.01 | $72.73 | 1,749,400 | — | — |
| 2006-05-25 | $55.63 | $73.09 | 2,338,300 | — | — |
| 2006-05-24 | $55.36 | $72.73 | 2,967,600 | — | — |
| 2006-05-23 | $55.52 | $72.94 | 3,019,000 | — | — |
| 2006-05-22 | $56.18 | $73.81 | 2,202,700 | — | — |
| 2006-05-19 | $56.39 | $74.09 | 2,897,200 | — | — |
| 2006-05-18 | $56.61 | $74.38 | 3,781,700 | — | — |
| 2006-05-17 | $56.18 | $73.81 | 2,517,000 | — | — |
| 2006-05-16 | $57.34 | $75.33 | 1,813,200 | — | — |
| 2006-05-15 | $57.10 | $75.02 | 2,146,900 | — | — |
| 2006-05-12 | $56.38 | $74.07 | 2,343,200 | — | — |
| 2006-05-11 | $57.31 | $75.30 | 2,812,800 | — | — |
| 2006-05-10 | $57.33 | $75.32 | 1,867,100 | — | — |
| 2006-05-09 | $57.34 | $75.33 | 2,438,600 | — | — |
| 2006-05-08 | $57.61 | $75.69 | 2,477,600 | — | — |
| 2006-05-05 | $56.87 | $74.72 | 2,437,000 | — | — |
| 2006-05-04 | $56.88 | $74.73 | 1,859,300 | — | — |
| 2006-05-03 | $56.72 | $74.52 | 2,093,100 | — | — |
| 2006-05-02 | $56.79 | $74.61 | 2,752,100 | — | — |
| 2006-05-01 | $56.43 | $74.14 | 3,034,100 | — | — |
| 2006-04-28 | $56.49 | $74.22 | 3,125,200 | — | — |
| 2006-04-27 | $55.95 | $73.51 | 2,337,100 | — | — |
| 2006-04-26 | $55.82 | $73.34 | 2,052,300 | — | — |
| 2006-04-25 | $55.63 | $73.09 | 2,105,700 | — | — |
| 2006-04-24 | $55.65 | $73.11 | 3,062,400 | — | — |
| 2006-04-21 | $55.65 | $73.11 | 3,748,300 | — | — |
| 2006-04-20 | $55.43 | $72.83 | 5,907,100 | — | — |
| 2006-04-19 | $54.82 | $72.02 | 9,789,700 | — | — |
| 2006-04-18 | $51.95 | $68.25 | 5,432,400 | — | — |
| 2006-04-17 | $50.42 | $66.24 | 1,991,800 | — | — |
| 2006-04-13 | $50.60 | $66.48 | 2,739,500 | — | — |
| 2006-04-12 | $50.56 | $66.43 | 4,859,800 | — | — |
| 2006-04-11 | $50.50 | $66.35 | 4,714,800 | — | — |
| 2006-04-10 | $51.09 | $67.12 | 1,867,900 | — | — |
| 2006-04-07 | $51.22 | $67.29 | 2,225,200 | — | — |
| 2006-04-06 | $51.80 | $68.06 | 2,429,100 | — | — |
| 2006-04-05 | $51.99 | $68.31 | 2,756,600 | — | — |
| 2006-04-04 | $52.27 | $68.67 | 2,170,200 | — | — |
| 2006-04-03 | $52.37 | $68.80 | 2,509,900 | — | — |
| 2006-03-31 | $52.11 | $68.46 | 2,975,300 | — | — |
| 2006-03-30 | $52.14 | $68.50 | 3,836,800 | — | — |
| 2006-03-29 | $52.40 | $68.84 | 3,974,900 | — | — |
| 2006-03-28 | $52.05 | $68.38 | 3,433,800 | — | — |
| 2006-03-27 | $52.53 | $69.02 | 3,237,500 | — | — |
| 2006-03-24 | $53.23 | $69.93 | 1,895,600 | — | — |
| 2006-03-23 | $53.41 | $70.17 | 2,691,700 | — | — |
| 2006-03-22 | $53.58 | $70.39 | 2,338,300 | — | — |
| 2006-03-21 | $53.60 | $70.42 | 3,785,200 | — | — |
| 2006-03-20 | $54.55 | $71.67 | 2,992,900 | — | — |
| 2006-03-17 | $54.82 | $72.02 | 4,192,000 | — | — |
| 2006-03-16 | $54.46 | $71.55 | 3,671,700 | — | — |
| 2006-03-15 | $54.85 | $72.06 | 2,456,000 | — | — |
| 2006-03-14 | $54.78 | $71.97 | 2,715,500 | — | — |
| 2006-03-13 | $54.55 | $71.67 | 2,245,100 | — | — |
| 2006-03-10 | $54.56 | $71.68 | 2,569,600 | — | — |
| 2006-03-09 | $54.39 | $71.46 | 2,310,300 | — | — |
| 2006-03-08 | $54.35 | $71.41 | 2,982,800 | — | — |
| 2006-03-07 | $54.25 | $70.81 | 1,778,900 | — | — |
| 2006-03-06 | $54.25 | $70.81 | 1,718,900 | — | — |
| 2006-03-03 | $54.54 | $71.19 | 3,338,100 | — | — |
| 2006-03-02 | $54.65 | $71.34 | 5,252,700 | — | — |
| 2006-03-01 | $54.75 | $71.47 | 3,276,300 | — | — |
| 2006-02-28 | $54.78 | $71.51 | 2,812,800 | — | — |
| 2006-02-27 | $54.95 | $71.73 | 2,215,700 | — | — |
| 2006-02-24 | $54.90 | $71.66 | 3,189,400 | — | — |
| 2006-02-23 | $54.49 | $71.13 | 2,962,800 | — | — |
| 2006-02-22 | $54.70 | $71.40 | 3,481,100 | — | — |
| 2006-02-21 | $53.81 | $70.24 | 3,934,300 | — | — |
| 2006-02-17 | $54.30 | $70.88 | 2,223,400 | — | — |
| 2006-02-16 | $54.16 | $70.70 | 4,842,600 | — | — |
| 2006-02-15 | $53.91 | $70.37 | 2,681,500 | — | — |
| 2006-02-14 | $53.65 | $70.03 | 4,024,400 | — | — |
| 2006-02-13 | $52.64 | $68.71 | 1,250,400 | — | — |
| 2006-02-10 | $52.92 | $69.08 | 1,758,300 | — | — |
| 2006-02-09 | $52.59 | $68.65 | 2,741,600 | — | — |
| 2006-02-08 | $52.14 | $68.06 | 2,771,600 | — | — |
| 2006-02-07 | $52.07 | $67.97 | 1,879,600 | — | — |
| 2006-02-06 | $52.64 | $68.71 | 3,408,400 | — | — |
| 2006-02-03 | $52.01 | $67.89 | 3,315,000 | — | — |
| 2006-02-02 | $52.10 | $68.01 | 4,595,900 | — | — |
| 2006-02-01 | $52.10 | $68.01 | 6,374,200 | — | — |
| 2006-01-31 | $52.05 | $67.94 | 5,509,700 | — | — |
| 2006-01-30 | $52.19 | $68.13 | 2,920,400 | — | — |
| 2006-01-27 | $52.03 | $67.92 | 2,962,900 | — | — |
| 2006-01-26 | $52.50 | $68.53 | 5,578,000 | — | — |
| 2006-01-25 | $50.56 | $66.00 | 4,794,100 | — | — |
| 2006-01-24 | $51.28 | $66.94 | 4,599,300 | — | — |
| 2006-01-23 | $52.35 | $68.33 | 1,734,400 | — | — |
| 2006-01-20 | $52.21 | $68.15 | 2,817,100 | — | — |
| 2006-01-19 | $52.86 | $69.00 | 3,113,600 | — | — |
| 2006-01-18 | $53.48 | $69.81 | 3,450,100 | — | — |
| 2006-01-17 | $54.38 | $70.98 | 2,697,700 | — | — |
| 2006-01-13 | $54.68 | $71.38 | 2,043,500 | — | — |
| 2006-01-12 | $54.80 | $71.53 | 2,746,500 | — | — |
| 2006-01-11 | $55.55 | $72.51 | 3,210,300 | — | — |
| 2006-01-10 | $55.74 | $72.76 | 5,867,600 | — | — |
| 2006-01-09 | $54.65 | $71.34 | 2,172,800 | — | — |
| 2006-01-06 | $54.84 | $71.59 | 2,277,200 | — | — |
| 2006-01-05 | $54.82 | $71.56 | 2,586,400 | — | — |
| 2006-01-04 | $54.67 | $71.36 | 2,546,000 | — | — |
| 2006-01-03 | $54.73 | $71.44 | 3,192,200 | — | — |