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
- 1983-06-17 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 | $68.31 | $68.31 | 5,650,200 | — | — |
| 2006-12-28 | $68.54 | $68.54 | 5,320,200 | — | — |
| 2006-12-27 | $68.46 | $68.46 | 4,373,600 | — | — |
| 2006-12-26 | $68.69 | $68.69 | 2,976,800 | — | — |
| 2006-12-22 | $68.71 | $68.71 | 4,453,500 | — | — |
| 2006-12-21 | $69.22 | $69.22 | 5,000,100 | — | — |
| 2006-12-20 | $69.45 | $69.45 | 5,222,500 | — | — |
| 2006-12-19 | $70.30 | $70.30 | 6,028,700 | — | — |
| 2006-12-18 | $70.05 | $70.05 | 5,187,200 | — | — |
| 2006-12-15 | $70.22 | $70.22 | 15,899,700 | — | — |
| 2006-12-14 | $70.05 | $70.05 | 8,274,600 | — | — |
| 2006-12-13 | $69.84 | $69.84 | 7,305,600 | — | — |
| 2006-12-12 | $69.67 | $69.67 | 5,800,100 | — | — |
| 2006-12-11 | $69.89 | $69.89 | 5,945,500 | — | — |
| 2006-12-08 | $69.88 | $69.88 | 9,604,200 | — | — |
| 2006-12-07 | $69.20 | $69.20 | 9,404,300 | — | — |
| 2006-12-06 | $69.89 | $69.89 | 10,415,500 | — | — |
| 2006-12-05 | $69.06 | $69.06 | 9,512,300 | — | — |
| 2006-12-04 | $69.15 | $69.15 | 11,247,100 | — | — |
| 2006-12-01 | $69.38 | $69.38 | 16,212,600 | — | — |
| 2006-11-30 | $71.04 | $71.04 | 10,620,400 | — | — |
| 2006-11-29 | $72.42 | $72.42 | 5,794,400 | — | — |
| 2006-11-28 | $71.76 | $71.76 | 7,219,000 | — | — |
| 2006-11-27 | $71.88 | $71.88 | 5,007,400 | — | — |
| 2006-11-24 | $72.50 | $72.50 | 1,836,200 | — | — |
| 2006-11-22 | $72.68 | $72.68 | 4,906,300 | — | — |
| 2006-11-21 | $72.98 | $72.98 | 6,505,100 | — | — |
| 2006-11-20 | $72.92 | $72.92 | 8,522,200 | — | — |
| 2006-11-17 | $72.51 | $72.51 | 7,758,100 | — | — |
| 2006-11-16 | $72.44 | $72.44 | 10,712,500 | — | — |
| 2006-11-15 | $73.61 | $73.61 | 7,630,300 | — | — |
| 2006-11-14 | $73.14 | $73.14 | 10,772,600 | — | — |
| 2006-11-13 | $72.70 | $72.70 | 13,579,200 | — | — |
| 2006-11-10 | $73.46 | $73.46 | 7,988,200 | — | — |
| 2006-11-09 | $73.53 | $73.53 | 6,898,400 | — | — |
| 2006-11-08 | $74.76 | $74.76 | 6,630,600 | — | — |
| 2006-11-07 | $75.21 | $75.21 | 4,908,600 | — | — |
| 2006-11-06 | $75.11 | $75.11 | 4,064,400 | — | — |
| 2006-11-03 | $74.87 | $74.87 | 4,867,700 | — | — |
| 2006-11-02 | $75.29 | $75.29 | 4,830,300 | — | — |
| 2006-11-01 | $75.28 | $75.28 | 6,943,800 | — | — |
| 2006-10-31 | $75.91 | $75.91 | 7,526,100 | — | — |
| 2006-10-30 | $76.50 | $76.50 | 6,577,900 | — | — |
| 2006-10-27 | $75.52 | $75.52 | 6,809,100 | — | — |
| 2006-10-26 | $75.98 | $75.98 | 7,243,500 | — | — |
| 2006-10-25 | $75.43 | $75.43 | 7,201,900 | — | — |
| 2006-10-24 | $74.94 | $74.94 | 19,010,600 | — | — |
| 2006-10-23 | $73.37 | $73.37 | 10,730,800 | — | — |
| 2006-10-20 | $73.95 | $73.95 | 11,181,200 | — | — |
| 2006-10-19 | $73.05 | $73.05 | 8,841,400 | — | — |
| 2006-10-18 | $72.38 | $72.38 | 7,861,900 | — | — |
| 2006-10-17 | $71.79 | $71.79 | 9,571,400 | — | — |
| 2006-10-16 | $72.43 | $72.43 | 9,572,800 | — | — |
| 2006-10-13 | $73.22 | $73.22 | 7,202,300 | — | — |
| 2006-10-12 | $74.09 | $74.09 | 5,822,700 | — | — |
| 2006-10-11 | $73.47 | $73.47 | 7,071,600 | — | — |
| 2006-10-10 | $73.73 | $73.73 | 4,666,600 | — | — |
| 2006-10-09 | $73.92 | $73.92 | 4,869,100 | — | — |
| 2006-10-06 | $74.01 | $74.01 | 6,744,200 | — | — |
| 2006-10-05 | $74.73 | $74.73 | 12,645,000 | — | — |
| 2006-10-04 | $72.97 | $72.97 | 12,724,800 | — | — |
| 2006-10-03 | $71.33 | $71.33 | 8,633,800 | — | — |
| 2006-10-02 | $70.30 | $70.30 | 8,290,800 | — | — |
| 2006-09-29 | $71.53 | $71.53 | 6,431,000 | — | — |
| 2006-09-28 | $71.55 | $71.55 | 12,159,400 | — | — |
| 2006-09-27 | $72.14 | $72.14 | 14,691,300 | — | — |
| 2006-09-26 | $70.75 | $70.75 | 7,215,400 | — | — |
| 2006-09-25 | $71.22 | $71.22 | 9,346,900 | — | — |
| 2006-09-22 | $70.89 | $70.89 | 8,852,300 | — | — |
| 2006-09-21 | $72.01 | $72.01 | 13,390,700 | — | — |
| 2006-09-20 | $70.98 | $70.98 | 10,128,100 | — | — |
| 2006-09-19 | $69.45 | $69.45 | 12,450,200 | — | — |
| 2006-09-18 | $69.76 | $69.76 | 8,281,600 | — | — |
| 2006-09-15 | $69.77 | $69.77 | 9,858,000 | — | — |
| 2006-09-14 | $69.57 | $69.57 | 5,719,100 | — | — |
| 2006-09-13 | $69.15 | $69.15 | 5,556,100 | — | — |
| 2006-09-12 | $69.16 | $69.16 | 5,868,600 | — | — |
| 2006-09-11 | $68.29 | $68.29 | 6,936,700 | — | — |
| 2006-09-08 | $67.93 | $67.93 | 4,560,700 | — | — |
| 2006-09-07 | $68.33 | $68.33 | 6,021,800 | — | — |
| 2006-09-06 | $68.49 | $68.49 | 4,855,200 | — | — |
| 2006-09-05 | $69.26 | $69.26 | 5,337,800 | — | — |
| 2006-09-01 | $68.39 | $68.39 | 3,618,400 | — | — |
| 2006-08-31 | $68.03 | $68.03 | 4,521,000 | — | — |
| 2006-08-30 | $68.24 | $68.24 | 5,027,400 | — | — |
| 2006-08-29 | $68.58 | $68.58 | 5,349,200 | — | — |
| 2006-08-28 | $68.26 | $68.26 | 5,351,000 | — | — |
| 2006-08-25 | $67.52 | $67.52 | 4,680,200 | — | — |
| 2006-08-24 | $67.11 | $67.11 | 3,787,600 | — | — |
| 2006-08-23 | $67.32 | $67.32 | 5,349,300 | — | — |
| 2006-08-22 | $66.74 | $66.74 | 4,773,600 | — | — |
| 2006-08-21 | $67.01 | $67.01 | 3,396,700 | — | — |
| 2006-08-18 | $67.31 | $67.31 | 5,187,600 | — | — |
| 2006-08-17 | $66.92 | $66.92 | 7,216,100 | — | — |
| 2006-08-16 | $66.61 | $66.61 | 10,830,100 | — | — |
| 2006-08-15 | $65.69 | $65.69 | 9,369,400 | — | — |
| 2006-08-14 | $65.69 | $65.69 | 7,125,900 | — | — |
| 2006-08-11 | $66.40 | $66.40 | 6,468,300 | — | — |
| 2006-08-10 | $66.91 | $66.91 | 7,133,200 | — | — |
| 2006-08-09 | $67.28 | $67.28 | 6,550,300 | — | — |
| 2006-08-08 | $67.02 | $67.02 | 8,909,500 | — | — |
| 2006-08-07 | $67.87 | $67.87 | 6,580,800 | — | — |
| 2006-08-04 | $68.79 | $68.79 | 14,460,700 | — | — |
| 2006-08-03 | $70.92 | $70.92 | 11,548,200 | — | — |
| 2006-08-02 | $70.77 | $70.77 | 9,050,400 | — | — |
| 2006-08-01 | $70.06 | $70.06 | 8,233,300 | — | — |
| 2006-07-31 | $69.71 | $69.71 | 7,389,100 | — | — |
| 2006-07-28 | $69.07 | $69.07 | 7,356,800 | — | — |
| 2006-07-27 | $69.28 | $69.28 | 7,395,700 | — | — |
| 2006-07-26 | $69.61 | $69.61 | 14,378,900 | — | — |
| 2006-07-25 | $67.83 | $67.83 | 9,382,300 | — | — |
| 2006-07-24 | $66.87 | $66.87 | 9,478,700 | — | — |
| 2006-07-21 | $66.15 | $66.15 | 21,146,800 | — | — |
| 2006-07-20 | $63.92 | $63.92 | 10,030,300 | — | — |
| 2006-07-19 | $64.56 | $64.56 | 12,166,300 | — | — |
| 2006-07-18 | $64.18 | $64.18 | 8,055,300 | — | — |
| 2006-07-17 | $64.56 | $64.56 | 5,566,900 | — | — |
| 2006-07-14 | $64.35 | $64.35 | 8,471,200 | — | — |
| 2006-07-13 | $65.61 | $65.61 | 7,743,700 | — | — |
| 2006-07-12 | $66.22 | $66.22 | 5,140,800 | — | — |
| 2006-07-11 | $66.71 | $66.71 | 5,849,800 | — | — |
| 2006-07-10 | $66.60 | $66.60 | 5,098,000 | — | — |
| 2006-07-07 | $66.39 | $66.39 | 8,631,100 | — | — |
| 2006-07-06 | $65.94 | $65.94 | 5,520,200 | — | — |
| 2006-07-05 | $65.49 | $65.49 | 6,239,300 | — | — |
| 2006-07-03 | $65.79 | $65.79 | 2,164,400 | — | — |
| 2006-06-30 | $65.23 | $65.23 | 11,959,200 | — | — |
| 2006-06-29 | $65.10 | $65.10 | 9,416,300 | — | — |
| 2006-06-28 | $63.94 | $63.94 | 5,224,300 | — | — |
| 2006-06-27 | $63.98 | $63.98 | 8,571,900 | — | — |
| 2006-06-26 | $64.85 | $64.85 | 3,800,500 | — | — |
| 2006-06-23 | $64.93 | $64.93 | 5,157,200 | — | — |
| 2006-06-22 | $64.97 | $64.97 | 5,660,100 | — | — |
| 2006-06-21 | $65.56 | $65.56 | 7,292,600 | — | — |
| 2006-06-20 | $64.96 | $64.96 | 8,596,500 | — | — |
| 2006-06-19 | $65.75 | $65.75 | 8,929,800 | — | — |
| 2006-06-16 | $66.82 | $66.82 | 16,662,000 | — | — |
| 2006-06-15 | $67.44 | $67.44 | 9,849,500 | — | — |
| 2006-06-14 | $67.35 | $67.35 | 10,888,700 | — | — |
| 2006-06-13 | $66.94 | $66.94 | 11,702,800 | — | — |
| 2006-06-12 | $66.89 | $66.89 | 8,213,600 | — | — |
| 2006-06-09 | $67.64 | $67.64 | 5,952,400 | — | — |
| 2006-06-08 | $68.41 | $68.41 | 11,929,100 | — | — |
| 2006-06-07 | $67.21 | $67.21 | 6,760,600 | — | — |
| 2006-06-06 | $67.61 | $67.61 | 8,438,500 | — | — |
| 2006-06-05 | $67.48 | $67.48 | 8,693,900 | — | — |
| 2006-06-02 | $69.18 | $69.18 | 8,356,100 | — | — |
| 2006-06-01 | $68.79 | $68.79 | 8,654,700 | — | — |
| 2006-05-31 | $67.59 | $67.59 | 11,151,700 | — | — |
| 2006-05-30 | $66.83 | $66.83 | 8,248,900 | — | — |
| 2006-05-26 | $68.81 | $68.81 | 6,160,000 | — | — |
| 2006-05-25 | $68.16 | $68.16 | 7,037,100 | — | — |
| 2006-05-24 | $68.07 | $68.07 | 10,223,600 | — | — |
| 2006-05-23 | $66.85 | $66.85 | 8,576,200 | — | — |
| 2006-05-22 | $67.79 | $67.79 | 10,263,800 | — | — |
| 2006-05-19 | $67.69 | $67.69 | 11,158,100 | — | — |
| 2006-05-18 | $67.10 | $67.10 | 9,219,400 | — | — |
| 2006-05-17 | $68.37 | $68.37 | 7,711,000 | — | — |
| 2006-05-16 | $69.39 | $69.39 | 6,016,200 | — | — |
| 2006-05-15 | $69.83 | $69.83 | 13,104,000 | — | — |
| 2006-05-12 | $68.11 | $68.11 | 10,354,300 | — | — |
| 2006-05-11 | $67.28 | $67.28 | 7,744,200 | — | — |
| 2006-05-10 | $67.54 | $67.54 | 6,269,000 | — | — |
| 2006-05-09 | $67.90 | $67.90 | 6,082,800 | — | — |
| 2006-05-08 | $68.05 | $68.05 | 8,913,700 | — | — |
| 2006-05-05 | $67.11 | $67.11 | 8,020,100 | — | — |
| 2006-05-04 | $66.95 | $66.95 | 7,884,400 | — | — |
| 2006-05-03 | $66.39 | $66.39 | 6,933,200 | — | — |
| 2006-05-02 | $65.99 | $65.99 | 11,247,400 | — | — |
| 2006-05-01 | $66.86 | $66.86 | 7,210,600 | — | — |
| 2006-04-28 | $67.70 | $67.70 | 6,756,200 | — | — |
| 2006-04-27 | $67.37 | $67.37 | 11,151,300 | — | — |
| 2006-04-26 | $66.48 | $66.48 | 9,054,200 | — | — |
| 2006-04-25 | $66.55 | $66.55 | 9,193,000 | — | — |
| 2006-04-24 | $66.74 | $66.74 | 13,411,500 | — | — |
| 2006-04-21 | $66.82 | $66.82 | 17,582,700 | — | — |
| 2006-04-20 | $68.51 | $68.51 | 15,008,900 | — | — |
| 2006-04-19 | $68.30 | $68.30 | 22,624,400 | — | — |
| 2006-04-18 | $70.97 | $70.97 | 10,459,300 | — | — |
| 2006-04-17 | $69.61 | $69.61 | 9,411,400 | — | — |
| 2006-04-13 | $70.07 | $70.07 | 7,537,900 | — | — |
| 2006-04-12 | $69.97 | $69.97 | 8,408,200 | — | — |
| 2006-04-11 | $70.24 | $70.24 | 8,550,500 | — | — |
| 2006-04-10 | $70.74 | $70.74 | 6,131,500 | — | — |
| 2006-04-07 | $71.03 | $71.03 | 8,248,800 | — | — |
| 2006-04-06 | $71.85 | $71.85 | 9,637,600 | — | — |
| 2006-04-05 | $72.86 | $72.86 | 12,862,300 | — | — |
| 2006-04-04 | $72.02 | $72.02 | 9,649,900 | — | — |
| 2006-04-03 | $71.88 | $71.88 | 10,609,400 | — | — |
| 2006-03-31 | $72.75 | $72.75 | 8,828,100 | — | — |
| 2006-03-30 | $72.62 | $72.62 | 7,623,500 | — | — |
| 2006-03-29 | $72.02 | $72.02 | 6,687,100 | — | — |
| 2006-03-28 | $72.61 | $72.61 | 9,298,900 | — | — |
| 2006-03-27 | $73.10 | $73.10 | 5,824,900 | — | — |
| 2006-03-24 | $73.18 | $73.18 | 4,589,900 | — | — |
| 2006-03-23 | $72.80 | $72.80 | 5,466,400 | — | — |
| 2006-03-22 | $72.43 | $72.43 | 6,687,700 | — | — |
| 2006-03-21 | $71.97 | $71.97 | 8,702,200 | — | — |
| 2006-03-20 | $72.85 | $72.85 | 6,181,200 | — | — |
| 2006-03-17 | $73.25 | $73.25 | 19,701,800 | — | — |
| 2006-03-16 | $73.84 | $73.84 | 8,922,000 | — | — |
| 2006-03-15 | $74.89 | $74.89 | 5,249,500 | — | — |
| 2006-03-14 | $75.01 | $75.01 | 8,457,600 | — | — |
| 2006-03-13 | $73.59 | $73.59 | 6,001,300 | — | — |
| 2006-03-10 | $73.49 | $73.49 | 7,549,500 | — | — |
| 2006-03-09 | $73.58 | $73.58 | 6,996,500 | — | — |
| 2006-03-08 | $74.20 | $74.20 | 6,763,800 | — | — |
| 2006-03-07 | $73.79 | $73.79 | 6,701,100 | — | — |
| 2006-03-06 | $73.55 | $73.55 | 7,087,800 | — | — |
| 2006-03-03 | $75.39 | $75.39 | 6,976,300 | — | — |
| 2006-03-02 | $76.47 | $76.47 | 5,925,700 | — | — |
| 2006-03-01 | $76.05 | $76.05 | 6,383,100 | — | — |
| 2006-02-28 | $75.48 | $75.48 | 7,070,000 | — | — |
| 2006-02-27 | $75.48 | $75.48 | 7,727,200 | — | — |
| 2006-02-24 | $74.75 | $74.75 | 6,928,200 | — | — |
| 2006-02-23 | $74.69 | $74.69 | 7,417,100 | — | — |
| 2006-02-22 | $75.08 | $75.08 | 7,244,700 | — | — |
| 2006-02-21 | $74.53 | $74.53 | 10,129,400 | — | — |
| 2006-02-17 | $74.89 | $74.89 | 9,416,000 | — | — |
| 2006-02-16 | $73.97 | $73.97 | 12,350,400 | — | — |
| 2006-02-15 | $72.97 | $72.97 | 94,897,100 | — | — |
| 2006-02-14 | $71.93 | $71.93 | 13,539,900 | — | — |
| 2006-02-13 | $71.14 | $71.14 | 5,915,500 | — | — |
| 2006-02-10 | $71.45 | $71.45 | 7,540,100 | — | — |
| 2006-02-09 | $71.01 | $71.01 | 11,240,000 | — | — |
| 2006-02-08 | $72.05 | $72.05 | 7,747,200 | — | — |
| 2006-02-07 | $72.94 | $72.94 | 8,804,000 | — | — |
| 2006-02-06 | $73.50 | $73.50 | 6,216,400 | — | — |
| 2006-02-03 | $74.62 | $74.62 | 6,844,100 | — | — |
| 2006-02-02 | $74.66 | $74.66 | 9,592,600 | — | — |
| 2006-02-01 | $76.19 | $76.19 | 34,494,100 | — | — |
| 2006-01-31 | $72.89 | $72.89 | 10,480,600 | — | — |
| 2006-01-30 | $72.32 | $72.32 | 15,956,700 | — | — |
| 2006-01-27 | $71.31 | $71.31 | 21,680,100 | — | — |
| 2006-01-26 | $71.90 | $71.90 | 34,354,100 | — | — |
| 2006-01-25 | $75.47 | $75.47 | 8,300,100 | — | — |
| 2006-01-24 | $74.94 | $74.94 | 9,276,000 | — | — |
| 2006-01-23 | $74.90 | $74.90 | 16,237,000 | — | — |
| 2006-01-20 | $75.68 | $75.68 | 9,686,800 | — | — |
| 2006-01-19 | $78.39 | $78.39 | 6,944,800 | — | — |
| 2006-01-18 | $78.83 | $78.83 | 6,997,900 | — | — |
| 2006-01-17 | $78.22 | $78.22 | 4,769,600 | — | — |
| 2006-01-13 | $77.60 | $77.60 | 6,074,600 | — | — |
| 2006-01-12 | $77.20 | $77.20 | 7,869,100 | — | — |
| 2006-01-11 | $77.81 | $77.81 | 7,289,800 | — | — |
| 2006-01-10 | $77.98 | $77.98 | 7,903,000 | — | — |
| 2006-01-09 | $78.98 | $78.98 | 8,246,600 | — | — |
| 2006-01-06 | $78.10 | $78.10 | 8,656,500 | — | — |
| 2006-01-05 | $78.82 | $78.82 | 7,084,500 | — | — |
| 2006-01-04 | $79.98 | $79.98 | 6,960,400 | — | — |
| 2006-01-03 | $80.36 | $80.36 | 9,114,400 | — | — |