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
- 1979-05-15 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 | $66.51 | $97.28 | 2,190,400 | — | — |
| 2006-12-28 | $66.73 | $97.60 | 1,704,500 | — | — |
| 2006-12-27 | $66.25 | $96.90 | 2,332,100 | — | — |
| 2006-12-26 | $66.29 | $96.96 | 1,561,800 | — | — |
| 2006-12-22 | $66.68 | $97.53 | 1,520,200 | — | — |
| 2006-12-21 | $67.09 | $98.13 | 2,138,000 | — | — |
| 2006-12-20 | $67.02 | $98.03 | 2,603,300 | — | — |
| 2006-12-19 | $67.85 | $99.24 | 3,031,600 | — | — |
| 2006-12-18 | $66.57 | $97.37 | 3,116,400 | — | — |
| 2006-12-15 | $68.84 | $100.69 | 3,489,700 | — | — |
| 2006-12-14 | $69.85 | $102.17 | 3,335,100 | — | — |
| 2006-12-13 | $69.01 | $100.94 | 2,759,700 | — | — |
| 2006-12-12 | $68.61 | $100.35 | 2,419,400 | — | — |
| 2006-12-11 | $68.55 | $100.27 | 2,376,300 | — | — |
| 2006-12-08 | $69.08 | $101.04 | 2,271,400 | — | — |
| 2006-12-07 | $68.84 | $100.69 | 2,077,100 | — | — |
| 2006-12-06 | $69.12 | $101.10 | 2,594,500 | — | — |
| 2006-12-05 | $69.14 | $101.13 | 2,476,900 | — | — |
| 2006-12-04 | $68.86 | $100.72 | 2,250,100 | — | — |
| 2006-12-01 | $69.55 | $101.73 | 2,677,900 | — | — |
| 2006-11-30 | $69.93 | $102.28 | 5,110,800 | — | — |
| 2006-11-29 | $69.28 | $101.33 | 6,614,300 | — | — |
| 2006-11-28 | $66.04 | $96.59 | 3,533,000 | — | — |
| 2006-11-27 | $65.46 | $95.75 | 3,376,500 | — | — |
| 2006-11-24 | $65.17 | $95.32 | 1,115,100 | — | — |
| 2006-11-22 | $65.06 | $95.16 | 2,504,800 | — | — |
| 2006-11-21 | $65.70 | $96.10 | 2,861,200 | — | — |
| 2006-11-20 | $64.78 | $94.75 | 3,106,800 | — | — |
| 2006-11-17 | $65.49 | $95.79 | 3,686,800 | — | — |
| 2006-11-16 | $64.05 | $93.68 | 4,790,300 | — | — |
| 2006-11-15 | $65.65 | $96.02 | 4,733,100 | — | — |
| 2006-11-14 | $64.75 | $94.71 | 2,702,400 | — | — |
| 2006-11-13 | $64.56 | $94.43 | 3,338,200 | — | — |
| 2006-11-10 | $65.19 | $95.35 | 2,677,200 | — | — |
| 2006-11-09 | $66.51 | $97.28 | 3,937,700 | — | — |
| 2006-11-08 | $65.24 | $95.42 | 3,156,700 | — | — |
| 2006-11-07 | $64.90 | $94.93 | 3,380,800 | — | — |
| 2006-11-06 | $65.91 | $96.40 | 4,370,700 | — | — |
| 2006-11-03 | $65.65 | $96.02 | 3,216,600 | — | — |
| 2006-11-02 | $64.15 | $93.83 | 3,964,000 | — | — |
| 2006-11-01 | $63.98 | $93.58 | 5,085,100 | — | — |
| 2006-10-31 | $65.32 | $95.54 | 5,162,200 | — | — |
| 2006-10-30 | $65.32 | $95.54 | 2,920,900 | — | — |
| 2006-10-27 | $66.52 | $97.30 | 3,346,400 | — | — |
| 2006-10-26 | $68.21 | $99.77 | 4,203,400 | — | — |
| 2006-10-25 | $68.91 | $100.79 | 5,413,400 | — | — |
| 2006-10-24 | $67.71 | $99.04 | 4,013,600 | — | — |
| 2006-10-23 | $65.89 | $96.38 | 2,408,600 | — | — |
| 2006-10-20 | $65.94 | $96.45 | 2,576,200 | — | — |
| 2006-10-19 | $67.13 | $98.19 | 3,791,200 | — | — |
| 2006-10-18 | $65.10 | $95.00 | 3,292,800 | — | — |
| 2006-10-17 | $65.39 | $95.42 | 2,998,500 | — | — |
| 2006-10-16 | $66.06 | $96.40 | 4,345,200 | — | — |
| 2006-10-13 | $64.61 | $94.29 | 3,553,100 | — | — |
| 2006-10-12 | $64.10 | $93.54 | 4,760,700 | — | — |
| 2006-10-11 | $63.39 | $92.50 | 2,938,100 | — | — |
| 2006-10-10 | $64.54 | $94.18 | 4,348,700 | — | — |
| 2006-10-09 | $63.25 | $92.30 | 4,292,300 | — | — |
| 2006-10-06 | $63.61 | $92.83 | 3,701,000 | — | — |
| 2006-10-05 | $63.85 | $93.18 | 4,813,300 | — | — |
| 2006-10-04 | $61.81 | $90.20 | 4,744,400 | — | — |
| 2006-10-03 | $60.75 | $88.65 | 5,032,800 | — | — |
| 2006-10-02 | $61.99 | $90.46 | 3,214,500 | — | — |
| 2006-09-29 | $63.20 | $92.23 | 3,312,200 | — | — |
| 2006-09-28 | $63.15 | $92.15 | 4,817,300 | — | — |
| 2006-09-27 | $63.38 | $92.49 | 3,824,800 | — | — |
| 2006-09-26 | $62.44 | $91.12 | 4,529,700 | — | — |
| 2006-09-25 | $60.49 | $88.27 | 5,426,000 | — | — |
| 2006-09-22 | $60.67 | $88.54 | 2,858,900 | — | — |
| 2006-09-21 | $61.77 | $90.14 | 3,777,500 | — | — |
| 2006-09-20 | $60.88 | $88.84 | 5,940,500 | — | — |
| 2006-09-19 | $62.23 | $90.81 | 5,913,400 | — | — |
| 2006-09-18 | $63.50 | $92.67 | 4,055,900 | — | — |
| 2006-09-15 | $62.98 | $91.91 | 4,077,300 | — | — |
| 2006-09-14 | $63.46 | $92.61 | 5,626,100 | — | — |
| 2006-09-13 | $64.51 | $94.14 | 3,479,600 | — | — |
| 2006-09-12 | $63.14 | $92.14 | 4,100,600 | — | — |
| 2006-09-11 | $62.69 | $91.48 | 6,015,000 | — | — |
| 2006-09-08 | $64.76 | $94.50 | 5,085,900 | — | — |
| 2006-09-07 | $65.25 | $95.22 | 3,800,200 | — | — |
| 2006-09-06 | $65.64 | $95.79 | 4,182,000 | — | — |
| 2006-09-05 | $66.53 | $97.09 | 2,591,100 | — | — |
| 2006-09-01 | $66.43 | $96.94 | 1,653,600 | — | — |
| 2006-08-31 | $65.28 | $95.26 | 2,473,300 | — | — |
| 2006-08-30 | $65.86 | $96.11 | 2,990,200 | — | — |
| 2006-08-29 | $66.45 | $96.97 | 2,426,100 | — | — |
| 2006-08-28 | $66.84 | $97.54 | 2,057,000 | — | — |
| 2006-08-25 | $67.85 | $99.01 | 1,945,600 | — | — |
| 2006-08-24 | $67.99 | $99.22 | 1,538,500 | — | — |
| 2006-08-23 | $67.07 | $97.87 | 1,918,800 | — | — |
| 2006-08-22 | $68.77 | $100.36 | 1,757,400 | — | — |
| 2006-08-21 | $68.34 | $99.73 | 1,727,700 | — | — |
| 2006-08-18 | $68.01 | $99.25 | 2,223,200 | — | — |
| 2006-08-17 | $67.25 | $98.14 | 3,069,300 | — | — |
| 2006-08-16 | $67.66 | $98.74 | 2,526,300 | — | — |
| 2006-08-15 | $67.98 | $99.20 | 2,177,200 | — | — |
| 2006-08-14 | $67.77 | $98.90 | 2,221,400 | — | — |
| 2006-08-11 | $69.11 | $100.85 | 2,140,800 | — | — |
| 2006-08-10 | $69.85 | $101.93 | 4,325,200 | — | — |
| 2006-08-09 | $71.09 | $103.74 | 3,552,900 | — | — |
| 2006-08-08 | $71.01 | $103.62 | 3,762,200 | — | — |
| 2006-08-07 | $70.16 | $102.38 | 2,580,100 | — | — |
| 2006-08-04 | $69.20 | $100.98 | 3,191,000 | — | — |
| 2006-08-03 | $69.63 | $101.61 | 3,206,700 | — | — |
| 2006-08-02 | $69.95 | $102.08 | 4,318,800 | — | — |
| 2006-08-01 | $69.75 | $101.79 | 3,536,300 | — | — |
| 2006-07-31 | $70.47 | $102.84 | 3,952,000 | — | — |
| 2006-07-28 | $69.42 | $101.30 | 3,907,300 | — | — |
| 2006-07-27 | $68.52 | $99.99 | 4,552,400 | — | — |
| 2006-07-26 | $68.71 | $100.27 | 4,848,300 | — | — |
| 2006-07-25 | $67.09 | $97.90 | 5,194,800 | — | — |
| 2006-07-24 | $65.03 | $94.90 | 4,336,800 | — | — |
| 2006-07-21 | $62.81 | $91.66 | 5,215,900 | — | — |
| 2006-07-20 | $63.96 | $93.34 | 5,092,800 | — | — |
| 2006-07-19 | $65.29 | $95.28 | 4,104,500 | — | — |
| 2006-07-18 | $65.44 | $95.35 | 4,938,200 | — | — |
| 2006-07-17 | $66.29 | $96.59 | 4,067,300 | — | — |
| 2006-07-14 | $67.73 | $98.69 | 4,278,700 | — | — |
| 2006-07-13 | $67.51 | $98.37 | 4,519,600 | — | — |
| 2006-07-12 | $68.74 | $100.16 | 3,735,900 | — | — |
| 2006-07-11 | $68.82 | $100.28 | 2,261,800 | — | — |
| 2006-07-10 | $67.69 | $98.63 | 2,147,200 | — | — |
| 2006-07-07 | $67.83 | $98.83 | 3,683,200 | — | — |
| 2006-07-06 | $68.75 | $100.17 | 2,808,600 | — | — |
| 2006-07-05 | $68.72 | $100.13 | 3,599,800 | — | — |
| 2006-07-03 | $68.82 | $100.28 | 1,411,100 | — | — |
| 2006-06-30 | $68.25 | $99.44 | 3,920,100 | — | — |
| 2006-06-29 | $66.27 | $96.56 | 4,651,000 | — | — |
| 2006-06-28 | $65.38 | $95.26 | 3,775,400 | — | — |
| 2006-06-27 | $63.38 | $92.35 | 5,191,900 | — | — |
| 2006-06-26 | $63.93 | $93.15 | 3,513,400 | — | — |
| 2006-06-23 | $62.96 | $91.74 | 5,269,300 | — | — |
| 2006-06-22 | $60.80 | $88.59 | 2,336,300 | — | — |
| 2006-06-21 | $60.66 | $88.39 | 3,580,600 | — | — |
| 2006-06-20 | $58.99 | $85.95 | 3,543,000 | — | — |
| 2006-06-19 | $58.90 | $85.82 | 3,756,600 | — | — |
| 2006-06-16 | $61.24 | $89.23 | 3,611,400 | — | — |
| 2006-06-15 | $61.61 | $89.77 | 4,718,400 | — | — |
| 2006-06-14 | $59.07 | $86.07 | 5,512,700 | — | — |
| 2006-06-13 | $57.23 | $83.39 | 7,437,600 | — | — |
| 2006-06-12 | $59.89 | $87.26 | 3,543,900 | — | — |
| 2006-06-09 | $61.23 | $89.22 | 3,407,300 | — | — |
| 2006-06-08 | $61.65 | $89.83 | 7,224,100 | — | — |
| 2006-06-07 | $61.07 | $88.98 | 5,255,900 | — | — |
| 2006-06-06 | $63.46 | $92.47 | 4,547,500 | — | — |
| 2006-06-05 | $63.51 | $92.54 | 4,046,400 | — | — |
| 2006-06-02 | $65.89 | $96.01 | 2,773,500 | — | — |
| 2006-06-01 | $65.27 | $95.10 | 3,817,800 | — | — |
| 2006-05-31 | $64.88 | $94.53 | 4,504,900 | — | — |
| 2006-05-30 | $64.23 | $93.59 | 3,505,900 | — | — |
| 2006-05-26 | $64.63 | $94.17 | 2,033,900 | — | — |
| 2006-05-25 | $63.96 | $93.19 | 3,417,300 | — | — |
| 2006-05-24 | $62.28 | $90.75 | 6,026,400 | — | — |
| 2006-05-23 | $64.01 | $93.27 | 4,497,900 | — | — |
| 2006-05-22 | $63.93 | $93.15 | 4,808,600 | — | — |
| 2006-05-19 | $64.58 | $94.10 | 4,444,800 | — | — |
| 2006-05-18 | $64.23 | $93.59 | 3,159,500 | — | — |
| 2006-05-17 | $65.75 | $95.80 | 4,019,200 | — | — |
| 2006-05-16 | $67.44 | $98.26 | 3,006,700 | — | — |
| 2006-05-15 | $67.44 | $98.26 | 3,957,800 | — | — |
| 2006-05-12 | $68.82 | $100.28 | 4,472,200 | — | — |
| 2006-05-11 | $72.06 | $105.00 | 2,889,700 | — | — |
| 2006-05-10 | $72.59 | $105.77 | 2,781,200 | — | — |
| 2006-05-09 | $71.64 | $104.38 | 2,896,200 | — | — |
| 2006-05-08 | $71.33 | $103.93 | 2,460,900 | — | — |
| 2006-05-05 | $71.75 | $104.54 | 3,103,100 | — | — |
| 2006-05-04 | $70.73 | $103.06 | 3,929,800 | — | — |
| 2006-05-03 | $71.88 | $104.73 | 4,113,600 | — | — |
| 2006-05-02 | $72.57 | $105.74 | 3,823,200 | — | — |
| 2006-05-01 | $71.92 | $104.79 | 3,598,800 | — | — |
| 2006-04-28 | $71.04 | $103.51 | 3,752,800 | — | — |
| 2006-04-27 | $71.58 | $104.30 | 3,881,500 | — | — |
| 2006-04-26 | $72.38 | $105.46 | 4,543,400 | — | — |
| 2006-04-25 | $74.38 | $108.38 | 4,517,700 | — | — |
| 2006-04-24 | $74.58 | $108.67 | 3,837,400 | — | — |
| 2006-04-21 | $75.22 | $109.60 | 3,261,900 | — | — |
| 2006-04-20 | $74.29 | $108.25 | 5,365,600 | — | — |
| 2006-04-19 | $73.73 | $107.43 | 5,659,500 | — | — |
| 2006-04-18 | $70.23 | $102.18 | 5,021,300 | — | — |
| 2006-04-17 | $68.89 | $100.23 | 3,130,500 | — | — |
| 2006-04-13 | $68.70 | $99.96 | 2,278,200 | — | — |
| 2006-04-12 | $67.81 | $98.66 | 2,881,900 | — | — |
| 2006-04-11 | $68.98 | $100.37 | 3,324,200 | — | — |
| 2006-04-10 | $68.54 | $99.73 | 2,764,800 | — | — |
| 2006-04-07 | $67.02 | $97.51 | 2,949,800 | — | — |
| 2006-04-06 | $67.77 | $98.60 | 2,607,600 | — | — |
| 2006-04-05 | $67.92 | $98.82 | 3,120,600 | — | — |
| 2006-04-04 | $66.63 | $96.95 | 3,012,400 | — | — |
| 2006-04-03 | $65.71 | $95.61 | 3,111,100 | — | — |
| 2006-03-31 | $65.51 | $95.32 | 2,874,600 | — | — |
| 2006-03-30 | $66.53 | $96.80 | 2,989,400 | — | — |
| 2006-03-29 | $66.80 | $97.19 | 2,363,700 | — | — |
| 2006-03-28 | $66.37 | $96.57 | 3,030,300 | — | — |
| 2006-03-27 | $65.95 | $95.96 | 2,158,000 | — | — |
| 2006-03-24 | $65.62 | $95.48 | 2,184,200 | — | — |
| 2006-03-23 | $64.70 | $94.14 | 2,921,900 | — | — |
| 2006-03-22 | $63.97 | $93.08 | 3,662,400 | — | — |
| 2006-03-21 | $64.00 | $93.12 | 3,371,700 | — | — |
| 2006-03-20 | $64.52 | $93.88 | 2,919,700 | — | — |
| 2006-03-17 | $66.07 | $96.13 | 3,007,400 | — | — |
| 2006-03-16 | $66.41 | $96.63 | 3,052,300 | — | — |
| 2006-03-15 | $65.44 | $95.21 | 4,211,900 | — | — |
| 2006-03-14 | $65.23 | $94.91 | 4,706,400 | — | — |
| 2006-03-13 | $65.32 | $95.04 | 2,440,500 | — | — |
| 2006-03-10 | $64.15 | $93.34 | 3,191,200 | — | — |
| 2006-03-09 | $64.24 | $93.47 | 3,550,500 | — | — |
| 2006-03-08 | $64.94 | $94.49 | 4,502,300 | — | — |
| 2006-03-07 | $66.03 | $96.07 | 3,256,300 | — | — |
| 2006-03-06 | $67.10 | $97.63 | 3,538,600 | — | — |
| 2006-03-03 | $70.01 | $101.86 | 2,206,700 | — | — |
| 2006-03-02 | $69.63 | $101.31 | 3,560,200 | — | — |
| 2006-03-01 | $68.20 | $99.23 | 2,778,900 | — | — |
| 2006-02-28 | $66.92 | $97.37 | 3,536,100 | — | — |
| 2006-02-27 | $67.41 | $98.08 | 2,188,500 | — | — |
| 2006-02-24 | $69.17 | $100.64 | 2,595,700 | — | — |
| 2006-02-23 | $68.10 | $99.08 | 3,577,600 | — | — |
| 2006-02-22 | $68.46 | $99.61 | 3,521,900 | — | — |
| 2006-02-21 | $70.72 | $102.90 | 3,128,600 | — | — |
| 2006-02-17 | $69.95 | $101.78 | 3,330,100 | — | — |
| 2006-02-16 | $70.20 | $102.14 | 3,372,300 | — | — |
| 2006-02-15 | $68.31 | $99.39 | 3,187,400 | — | — |
| 2006-02-14 | $68.25 | $99.30 | 3,495,000 | — | — |
| 2006-02-13 | $68.44 | $99.58 | 3,213,700 | — | — |
| 2006-02-10 | $69.29 | $100.82 | 3,771,000 | — | — |
| 2006-02-09 | $69.12 | $100.57 | 4,247,900 | — | — |
| 2006-02-08 | $71.25 | $103.67 | 4,059,500 | — | — |
| 2006-02-07 | $71.24 | $103.65 | 3,651,100 | — | — |
| 2006-02-06 | $74.10 | $107.81 | 2,824,100 | — | — |
| 2006-02-03 | $73.40 | $106.80 | 4,152,900 | — | — |
| 2006-02-02 | $73.14 | $106.42 | 3,876,100 | — | — |
| 2006-02-01 | $73.90 | $107.52 | 3,757,200 | — | — |
| 2006-01-31 | $75.53 | $109.90 | 5,371,900 | — | — |
| 2006-01-30 | $73.19 | $106.49 | 3,267,900 | — | — |
| 2006-01-27 | $71.36 | $103.83 | 2,897,300 | — | — |
| 2006-01-26 | $69.62 | $101.30 | 5,299,300 | — | — |
| 2006-01-25 | $70.66 | $102.81 | 4,104,300 | — | — |
| 2006-01-24 | $73.00 | $106.21 | 3,314,700 | — | — |
| 2006-01-23 | $73.09 | $106.35 | 3,512,600 | — | — |
| 2006-01-20 | $74.09 | $107.80 | 3,850,500 | — | — |
| 2006-01-19 | $73.23 | $106.55 | 2,596,900 | — | — |
| 2006-01-18 | $72.08 | $104.73 | 2,717,800 | — | — |
| 2006-01-17 | $73.37 | $106.60 | 2,570,000 | — | — |
| 2006-01-13 | $71.37 | $103.70 | 1,863,200 | — | — |
| 2006-01-12 | $70.11 | $101.87 | 3,602,500 | — | — |
| 2006-01-11 | $71.00 | $103.16 | 2,592,300 | — | — |
| 2006-01-10 | $70.65 | $102.65 | 3,118,000 | — | — |
| 2006-01-09 | $70.43 | $102.33 | 2,499,900 | — | — |
| 2006-01-06 | $70.13 | $101.90 | 3,688,700 | — | — |
| 2006-01-05 | $69.18 | $100.52 | 3,264,300 | — | — |
| 2006-01-04 | $70.70 | $102.73 | 2,788,100 | — | — |
| 2006-01-03 | $70.90 | $103.02 | 2,622,900 | — | — |