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
- 1996-09-26 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 | $69.63 | $72.16 | 971,100 | — | — |
| 2006-12-28 | $70.30 | $72.85 | 1,234,000 | — | — |
| 2006-12-27 | $70.04 | $72.58 | 1,421,900 | — | — |
| 2006-12-26 | $69.08 | $71.59 | 1,828,300 | — | — |
| 2006-12-22 | $71.16 | $73.74 | 1,137,100 | — | — |
| 2006-12-21 | $70.27 | $72.82 | 1,164,200 | — | — |
| 2006-12-20 | $70.31 | $72.86 | 1,835,600 | — | — |
| 2006-12-19 | $69.97 | $72.51 | 2,968,900 | — | — |
| 2006-12-18 | $68.26 | $70.74 | 1,517,100 | — | — |
| 2006-12-15 | $69.39 | $71.91 | 2,499,100 | — | — |
| 2006-12-14 | $69.25 | $71.76 | 2,672,300 | — | — |
| 2006-12-13 | $66.91 | $69.34 | 1,429,900 | — | — |
| 2006-12-12 | $66.19 | $68.59 | 1,550,700 | — | — |
| 2006-12-11 | $66.94 | $69.37 | 1,451,900 | — | — |
| 2006-12-08 | $67.03 | $69.46 | 1,418,600 | — | — |
| 2006-12-07 | $66.96 | $69.39 | 1,450,000 | — | — |
| 2006-12-06 | $66.90 | $69.33 | 2,236,600 | — | — |
| 2006-12-05 | $67.01 | $69.44 | 2,893,000 | — | — |
| 2006-12-04 | $68.26 | $70.74 | 1,774,900 | — | — |
| 2006-12-01 | $68.05 | $70.52 | 2,812,600 | — | — |
| 2006-11-30 | $67.44 | $69.89 | 6,001,500 | — | — |
| 2006-11-29 | $69.59 | $72.12 | 2,331,800 | — | — |
| 2006-11-28 | $68.52 | $71.01 | 2,482,300 | — | — |
| 2006-11-27 | $68.80 | $71.30 | 2,445,000 | — | — |
| 2006-11-24 | $70.51 | $73.07 | 693,800 | — | — |
| 2006-11-22 | $71.21 | $73.61 | 1,309,800 | — | — |
| 2006-11-21 | $70.85 | $73.24 | 1,709,200 | — | — |
| 2006-11-20 | $71.29 | $73.70 | 2,223,400 | — | — |
| 2006-11-17 | $71.09 | $73.49 | 2,704,200 | — | — |
| 2006-11-16 | $72.67 | $75.12 | 3,074,800 | — | — |
| 2006-11-15 | $72.01 | $74.44 | 7,893,800 | — | — |
| 2006-11-14 | $76.61 | $79.20 | 3,522,900 | — | — |
| 2006-11-13 | $74.37 | $76.88 | 2,697,300 | — | — |
| 2006-11-10 | $74.38 | $76.89 | 1,282,800 | — | — |
| 2006-11-09 | $72.48 | $74.93 | 1,634,700 | — | — |
| 2006-11-08 | $73.62 | $76.10 | 1,425,300 | — | — |
| 2006-11-07 | $73.24 | $75.71 | 1,615,200 | — | — |
| 2006-11-06 | $73.86 | $76.35 | 1,576,400 | — | — |
| 2006-11-03 | $72.57 | $75.02 | 2,402,000 | — | — |
| 2006-11-02 | $73.41 | $75.89 | 6,619,000 | — | — |
| 2006-11-01 | $73.59 | $76.07 | 3,580,100 | — | — |
| 2006-10-31 | $76.65 | $79.24 | 1,740,500 | — | — |
| 2006-10-30 | $78.80 | $81.46 | 1,659,800 | — | — |
| 2006-10-27 | $77.39 | $80.00 | 1,343,200 | — | — |
| 2006-10-26 | $78.91 | $81.57 | 1,588,200 | — | — |
| 2006-10-25 | $78.03 | $80.66 | 1,707,000 | — | — |
| 2006-10-24 | $78.00 | $80.63 | 1,817,600 | — | — |
| 2006-10-23 | $78.99 | $81.66 | 4,318,200 | — | — |
| 2006-10-20 | $75.02 | $77.55 | 1,399,400 | — | — |
| 2006-10-19 | $75.94 | $78.50 | 1,353,600 | — | — |
| 2006-10-18 | $74.99 | $77.52 | 1,937,900 | — | — |
| 2006-10-17 | $75.79 | $78.35 | 1,459,000 | — | — |
| 2006-10-16 | $76.71 | $79.30 | 1,679,600 | — | — |
| 2006-10-13 | $76.24 | $78.81 | 1,070,300 | — | — |
| 2006-10-12 | $76.70 | $79.29 | 1,801,000 | — | — |
| 2006-10-11 | $75.50 | $78.05 | 2,171,300 | — | — |
| 2006-10-10 | $75.08 | $77.61 | 2,037,200 | — | — |
| 2006-10-09 | $74.92 | $77.45 | 2,333,500 | — | — |
| 2006-10-06 | $73.69 | $76.18 | 2,182,200 | — | — |
| 2006-10-05 | $75.08 | $77.61 | 6,278,100 | — | — |
| 2006-10-04 | $71.74 | $74.16 | 2,880,500 | — | — |
| 2006-10-03 | $69.78 | $72.13 | 1,811,000 | — | — |
| 2006-10-02 | $70.26 | $72.63 | 1,686,400 | — | — |
| 2006-09-29 | $69.48 | $71.82 | 2,485,000 | — | — |
| 2006-09-28 | $71.60 | $74.02 | 1,961,400 | — | — |
| 2006-09-27 | $70.74 | $73.13 | 2,360,800 | — | — |
| 2006-09-26 | $71.45 | $73.86 | 2,574,800 | — | — |
| 2006-09-25 | $70.58 | $72.96 | 1,846,100 | — | — |
| 2006-09-22 | $68.44 | $70.75 | 1,807,300 | — | — |
| 2006-09-21 | $68.95 | $71.28 | 2,235,100 | — | — |
| 2006-09-20 | $71.03 | $73.43 | 2,664,300 | — | — |
| 2006-09-19 | $68.95 | $71.28 | 1,551,500 | — | — |
| 2006-09-18 | $68.18 | $70.48 | 985,400 | — | — |
| 2006-09-15 | $68.00 | $70.29 | 2,417,000 | — | — |
| 2006-09-14 | $67.46 | $69.74 | 1,350,500 | — | — |
| 2006-09-13 | $68.01 | $70.31 | 1,620,200 | — | — |
| 2006-09-12 | $67.05 | $69.31 | 2,808,500 | — | — |
| 2006-09-11 | $64.90 | $67.09 | 1,480,700 | — | — |
| 2006-09-08 | $65.00 | $67.19 | 1,043,300 | — | — |
| 2006-09-07 | $63.95 | $66.11 | 1,328,700 | — | — |
| 2006-09-06 | $63.81 | $65.96 | 1,313,900 | — | — |
| 2006-09-05 | $64.98 | $67.17 | 1,517,900 | — | — |
| 2006-09-01 | $64.96 | $67.15 | 1,226,800 | — | — |
| 2006-08-31 | $64.53 | $66.71 | 2,329,100 | — | — |
| 2006-08-30 | $63.35 | $65.49 | 1,416,300 | — | — |
| 2006-08-29 | $63.00 | $65.13 | 1,718,900 | — | — |
| 2006-08-28 | $62.18 | $64.28 | 1,329,700 | — | — |
| 2006-08-25 | $61.38 | $63.45 | 1,363,500 | — | — |
| 2006-08-24 | $61.14 | $63.02 | 1,954,100 | — | — |
| 2006-08-23 | $62.02 | $63.93 | 1,045,600 | — | — |
| 2006-08-22 | $62.20 | $64.12 | 1,823,300 | — | — |
| 2006-08-21 | $63.01 | $64.95 | 1,419,800 | — | — |
| 2006-08-18 | $63.77 | $65.73 | 2,012,500 | — | — |
| 2006-08-17 | $63.93 | $65.90 | 4,900,100 | — | — |
| 2006-08-16 | $63.40 | $65.35 | 14,265,900 | — | — |
| 2006-08-15 | $55.52 | $57.23 | 4,666,900 | — | — |
| 2006-08-14 | $54.57 | $56.25 | 3,622,300 | — | — |
| 2006-08-11 | $55.47 | $57.18 | 1,554,500 | — | — |
| 2006-08-10 | $55.87 | $57.59 | 1,624,600 | — | — |
| 2006-08-09 | $55.14 | $56.84 | 1,286,100 | — | — |
| 2006-08-08 | $55.14 | $56.84 | 2,343,100 | — | — |
| 2006-08-07 | $56.47 | $58.21 | 1,540,800 | — | — |
| 2006-08-04 | $55.40 | $57.11 | 1,910,700 | — | — |
| 2006-08-03 | $55.88 | $57.60 | 4,243,700 | — | — |
| 2006-08-02 | $52.61 | $54.23 | 1,703,500 | — | — |
| 2006-08-01 | $52.18 | $53.79 | 2,537,300 | — | — |
| 2006-07-31 | $52.96 | $54.59 | 1,868,400 | — | — |
| 2006-07-28 | $52.63 | $54.25 | 1,116,500 | — | — |
| 2006-07-27 | $50.96 | $52.53 | 2,652,900 | — | — |
| 2006-07-26 | $52.18 | $53.79 | 876,900 | — | — |
| 2006-07-25 | $52.87 | $54.50 | 1,165,300 | — | — |
| 2006-07-24 | $53.15 | $54.79 | 1,494,700 | — | — |
| 2006-07-21 | $52.20 | $53.81 | 1,803,100 | — | — |
| 2006-07-20 | $51.71 | $53.30 | 1,535,900 | — | — |
| 2006-07-19 | $53.05 | $54.68 | 2,361,400 | — | — |
| 2006-07-18 | $50.95 | $52.52 | 4,263,500 | — | — |
| 2006-07-17 | $53.51 | $55.16 | 1,224,800 | — | — |
| 2006-07-14 | $53.30 | $54.94 | 1,333,600 | — | — |
| 2006-07-13 | $54.38 | $56.05 | 1,797,800 | — | — |
| 2006-07-12 | $54.41 | $56.09 | 1,210,700 | — | — |
| 2006-07-11 | $55.62 | $57.33 | 1,008,200 | — | — |
| 2006-07-10 | $55.14 | $56.84 | 987,100 | — | — |
| 2006-07-07 | $55.11 | $56.81 | 2,352,400 | — | — |
| 2006-07-06 | $55.86 | $57.58 | 6,148,900 | — | — |
| 2006-07-05 | $53.87 | $55.53 | 1,803,300 | — | — |
| 2006-07-03 | $54.90 | $56.59 | 578,100 | — | — |
| 2006-06-30 | $55.43 | $57.14 | 1,600,700 | — | — |
| 2006-06-29 | $54.92 | $56.61 | 3,026,500 | — | — |
| 2006-06-28 | $55.21 | $56.91 | 1,875,900 | — | — |
| 2006-06-27 | $56.69 | $58.44 | 692,200 | — | — |
| 2006-06-26 | $57.64 | $59.41 | 687,500 | — | — |
| 2006-06-23 | $56.98 | $58.73 | 1,187,300 | — | — |
| 2006-06-22 | $57.41 | $59.18 | 1,077,800 | — | — |
| 2006-06-21 | $56.59 | $58.33 | 1,251,100 | — | — |
| 2006-06-20 | $55.70 | $57.42 | 2,066,600 | — | — |
| 2006-06-19 | $57.06 | $58.82 | 1,173,600 | — | — |
| 2006-06-16 | $57.14 | $58.90 | 1,440,400 | — | — |
| 2006-06-15 | $57.23 | $58.99 | 1,109,000 | — | — |
| 2006-06-14 | $55.55 | $57.26 | 1,292,700 | — | — |
| 2006-06-13 | $55.09 | $56.79 | 1,531,500 | — | — |
| 2006-06-12 | $55.87 | $57.59 | 1,251,500 | — | — |
| 2006-06-09 | $56.53 | $58.27 | 1,237,200 | — | — |
| 2006-06-08 | $57.06 | $58.82 | 2,435,000 | — | — |
| 2006-06-07 | $57.36 | $59.13 | 1,605,400 | — | — |
| 2006-06-06 | $56.96 | $58.71 | 2,116,700 | — | — |
| 2006-06-05 | $57.27 | $59.03 | 1,131,300 | — | — |
| 2006-06-02 | $58.01 | $59.80 | 1,707,600 | — | — |
| 2006-06-01 | $57.24 | $59.00 | 4,301,300 | — | — |
| 2006-05-31 | $57.85 | $59.63 | 2,148,400 | — | — |
| 2006-05-30 | $58.14 | $59.93 | 1,608,900 | — | — |
| 2006-05-26 | $59.93 | $61.78 | 1,745,400 | — | — |
| 2006-05-25 | $58.69 | $60.50 | 2,243,700 | — | — |
| 2006-05-24 | $58.61 | $60.23 | 2,785,000 | — | — |
| 2006-05-23 | $60.07 | $61.73 | 2,536,900 | — | — |
| 2006-05-22 | $60.62 | $62.30 | 2,949,700 | — | — |
| 2006-05-19 | $62.03 | $63.75 | 2,050,700 | — | — |
| 2006-05-18 | $61.21 | $62.91 | 2,381,500 | — | — |
| 2006-05-17 | $61.01 | $62.70 | 7,180,300 | — | — |
| 2006-05-16 | $59.72 | $61.37 | 2,674,700 | — | — |
| 2006-05-15 | $61.38 | $63.08 | 1,453,500 | — | — |
| 2006-05-12 | $61.43 | $63.13 | 1,199,100 | — | — |
| 2006-05-11 | $62.52 | $64.25 | 1,761,500 | — | — |
| 2006-05-10 | $64.65 | $66.44 | 1,136,400 | — | — |
| 2006-05-09 | $64.41 | $66.19 | 1,588,400 | — | — |
| 2006-05-08 | $65.00 | $66.80 | 1,863,500 | — | — |
| 2006-05-05 | $63.36 | $65.12 | 2,296,400 | — | — |
| 2006-05-04 | $63.26 | $65.01 | 5,945,600 | — | — |
| 2006-05-03 | $60.34 | $62.01 | 1,719,000 | — | — |
| 2006-05-02 | $61.27 | $62.97 | 2,383,600 | — | — |
| 2006-05-01 | $60.92 | $62.61 | 2,999,400 | — | — |
| 2006-04-28 | $60.73 | $62.41 | 1,262,800 | — | — |
| 2006-04-27 | $60.36 | $62.03 | 1,853,000 | — | — |
| 2006-04-26 | $60.52 | $62.20 | 2,071,700 | — | — |
| 2006-04-25 | $59.38 | $61.03 | 1,965,600 | — | — |
| 2006-04-24 | $58.60 | $60.22 | 1,114,100 | — | — |
| 2006-04-21 | $58.43 | $60.05 | 2,413,400 | — | — |
| 2006-04-20 | $59.11 | $60.75 | 1,919,600 | — | — |
| 2006-04-19 | $58.67 | $60.30 | 2,089,300 | — | — |
| 2006-04-18 | $58.42 | $60.04 | 1,979,200 | — | — |
| 2006-04-17 | $57.58 | $59.18 | 2,770,200 | — | — |
| 2006-04-13 | $57.94 | $59.55 | 2,823,300 | — | — |
| 2006-04-12 | $56.95 | $58.53 | 1,232,600 | — | — |
| 2006-04-11 | $56.55 | $58.12 | 1,783,200 | — | — |
| 2006-04-10 | $57.65 | $59.25 | 2,576,100 | — | — |
| 2006-04-07 | $56.44 | $58.00 | 2,573,100 | — | — |
| 2006-04-06 | $57.68 | $59.28 | 4,292,100 | — | — |
| 2006-04-05 | $56.76 | $58.33 | 2,236,500 | — | — |
| 2006-04-04 | $55.67 | $57.21 | 2,123,400 | — | — |
| 2006-04-03 | $56.57 | $58.14 | 2,092,600 | — | — |
| 2006-03-31 | $58.30 | $59.92 | 1,567,500 | — | — |
| 2006-03-30 | $57.97 | $59.58 | 2,250,500 | — | — |
| 2006-03-29 | $56.75 | $58.32 | 2,230,400 | — | — |
| 2006-03-28 | $55.18 | $56.71 | 2,204,500 | — | — |
| 2006-03-27 | $55.34 | $56.87 | 1,654,900 | — | — |
| 2006-03-24 | $55.96 | $57.51 | 1,894,100 | — | — |
| 2006-03-23 | $55.74 | $57.28 | 1,921,300 | — | — |
| 2006-03-22 | $56.12 | $57.68 | 1,323,800 | — | — |
| 2006-03-21 | $56.63 | $58.20 | 1,949,600 | — | — |
| 2006-03-20 | $56.74 | $58.31 | 2,069,900 | — | — |
| 2006-03-17 | $57.40 | $58.99 | 1,847,100 | — | — |
| 2006-03-16 | $57.17 | $58.75 | 2,518,900 | — | — |
| 2006-03-15 | $56.90 | $58.48 | 2,827,500 | — | — |
| 2006-03-14 | $57.50 | $59.09 | 2,078,600 | — | — |
| 2006-03-13 | $56.61 | $58.18 | 1,932,400 | — | — |
| 2006-03-10 | $57.11 | $58.69 | 1,647,600 | — | — |
| 2006-03-09 | $57.03 | $58.61 | 1,490,400 | — | — |
| 2006-03-08 | $57.50 | $59.09 | 2,490,500 | — | — |
| 2006-03-07 | $57.02 | $58.60 | 2,560,600 | — | — |
| 2006-03-06 | $57.26 | $58.85 | 6,488,300 | — | — |
| 2006-03-03 | $59.70 | $61.35 | 4,404,100 | — | — |
| 2006-03-02 | $61.05 | $62.74 | 14,962,300 | — | — |
| 2006-03-01 | $67.25 | $69.11 | 4,573,800 | — | — |
| 2006-02-28 | $67.32 | $69.19 | 2,225,000 | — | — |
| 2006-02-27 | $67.33 | $69.20 | 2,216,800 | — | — |
| 2006-02-24 | $64.92 | $66.72 | 1,290,600 | — | — |
| 2006-02-23 | $66.12 | $67.77 | 1,137,100 | — | — |
| 2006-02-22 | $65.81 | $67.45 | 1,327,900 | — | — |
| 2006-02-21 | $64.56 | $66.17 | 1,980,100 | — | — |
| 2006-02-17 | $65.25 | $66.88 | 1,371,000 | — | — |
| 2006-02-16 | $65.99 | $67.64 | 2,344,200 | — | — |
| 2006-02-15 | $67.33 | $69.01 | 4,318,900 | — | — |
| 2006-02-14 | $68.78 | $70.50 | 2,256,900 | — | — |
| 2006-02-13 | $68.23 | $69.94 | 1,606,600 | — | — |
| 2006-02-10 | $68.76 | $70.48 | 2,007,400 | — | — |
| 2006-02-09 | $69.47 | $71.21 | 1,013,400 | — | — |
| 2006-02-08 | $69.05 | $70.78 | 1,059,700 | — | — |
| 2006-02-07 | $68.48 | $70.19 | 1,312,500 | — | — |
| 2006-02-06 | $69.64 | $71.38 | 1,388,600 | — | — |
| 2006-02-03 | $70.50 | $72.26 | 3,568,700 | — | — |
| 2006-02-02 | $69.27 | $71.00 | 4,378,200 | — | — |
| 2006-02-01 | $66.57 | $68.23 | 2,663,800 | — | — |
| 2006-01-31 | $66.39 | $68.05 | 4,015,600 | — | — |
| 2006-01-30 | $63.64 | $65.23 | 1,572,500 | — | — |
| 2006-01-27 | $64.06 | $65.66 | 1,891,700 | — | — |
| 2006-01-26 | $64.64 | $66.26 | 1,477,300 | — | — |
| 2006-01-25 | $64.88 | $66.50 | 2,322,200 | — | — |
| 2006-01-24 | $63.49 | $65.08 | 1,495,400 | — | — |
| 2006-01-23 | $61.70 | $63.24 | 1,442,800 | — | — |
| 2006-01-20 | $61.08 | $62.61 | 2,132,100 | — | — |
| 2006-01-19 | $61.70 | $63.24 | 2,021,300 | — | — |
| 2006-01-18 | $62.96 | $64.53 | 1,720,500 | — | — |
| 2006-01-17 | $62.94 | $64.51 | 1,724,800 | — | — |
| 2006-01-13 | $63.76 | $65.35 | 2,847,300 | — | — |
| 2006-01-12 | $66.13 | $67.78 | 2,012,900 | — | — |
| 2006-01-11 | $67.50 | $69.19 | 1,702,500 | — | — |
| 2006-01-10 | $66.96 | $68.63 | 1,403,900 | — | — |
| 2006-01-09 | $66.66 | $68.33 | 1,413,400 | — | — |
| 2006-01-06 | $66.38 | $68.04 | 2,735,500 | — | — |
| 2006-01-05 | $66.02 | $67.67 | 5,848,200 | — | — |
| 2006-01-04 | $65.00 | $66.62 | 3,120,800 | — | — |
| 2006-01-03 | $65.72 | $67.36 | 3,210,600 | — | — |