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
- 1999-11-29 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 | $90.68 | $112.37 | 1,273,400 | — | — |
| 2006-12-28 | $91.61 | $113.52 | 1,943,300 | — | — |
| 2006-12-27 | $92.00 | $114.01 | 2,206,000 | — | — |
| 2006-12-26 | $89.09 | $110.40 | 1,248,300 | — | — |
| 2006-12-22 | $89.13 | $110.45 | 2,638,800 | — | — |
| 2006-12-21 | $87.31 | $108.19 | 2,156,600 | — | — |
| 2006-12-20 | $87.93 | $108.96 | 2,753,100 | — | — |
| 2006-12-19 | $88.08 | $108.99 | 3,463,000 | — | — |
| 2006-12-18 | $86.02 | $106.44 | 3,417,300 | — | — |
| 2006-12-15 | $88.47 | $109.47 | 4,024,400 | — | — |
| 2006-12-14 | $89.13 | $110.29 | 4,396,000 | — | — |
| 2006-12-13 | $91.21 | $112.86 | 5,276,400 | — | — |
| 2006-12-12 | $89.77 | $111.08 | 7,295,800 | — | — |
| 2006-12-11 | $97.67 | $120.85 | 2,837,700 | — | — |
| 2006-12-08 | $98.20 | $121.51 | 3,161,800 | — | — |
| 2006-12-07 | $95.87 | $118.63 | 2,840,900 | — | — |
| 2006-12-06 | $94.97 | $117.51 | 3,311,300 | — | — |
| 2006-12-05 | $94.71 | $117.19 | 3,442,400 | — | — |
| 2006-12-04 | $93.92 | $116.21 | 4,509,700 | — | — |
| 2006-12-01 | $88.06 | $108.96 | 3,469,900 | — | — |
| 2006-11-30 | $89.65 | $110.93 | 3,026,200 | — | — |
| 2006-11-29 | $88.36 | $109.33 | 7,718,900 | — | — |
| 2006-11-28 | $82.72 | $102.35 | 2,830,600 | — | — |
| 2006-11-27 | $82.83 | $102.49 | 2,935,400 | — | — |
| 2006-11-24 | $82.77 | $102.42 | 585,900 | — | — |
| 2006-11-22 | $82.31 | $101.85 | 1,726,600 | — | — |
| 2006-11-21 | $82.44 | $102.01 | 2,165,500 | — | — |
| 2006-11-20 | $80.00 | $98.99 | 3,646,100 | — | — |
| 2006-11-17 | $78.65 | $97.32 | 2,587,400 | — | — |
| 2006-11-16 | $76.58 | $94.76 | 2,366,500 | — | — |
| 2006-11-15 | $78.86 | $97.58 | 2,894,700 | — | — |
| 2006-11-14 | $78.15 | $96.70 | 1,693,500 | — | — |
| 2006-11-13 | $77.76 | $96.22 | 1,815,000 | — | — |
| 2006-11-10 | $76.37 | $94.50 | 1,744,300 | — | — |
| 2006-11-09 | $78.02 | $96.54 | 2,874,200 | — | — |
| 2006-11-08 | $77.40 | $95.77 | 1,754,200 | — | — |
| 2006-11-07 | $76.98 | $95.25 | 1,844,400 | — | — |
| 2006-11-06 | $77.96 | $96.46 | 2,039,600 | — | — |
| 2006-11-03 | $75.32 | $93.20 | 1,770,700 | — | — |
| 2006-11-02 | $75.33 | $93.21 | 2,167,700 | — | — |
| 2006-11-01 | $75.86 | $93.87 | 2,805,000 | — | — |
| 2006-10-31 | $78.73 | $97.42 | 2,076,000 | — | — |
| 2006-10-30 | $78.85 | $97.57 | 1,903,000 | — | — |
| 2006-10-27 | $80.09 | $99.10 | 2,570,300 | — | — |
| 2006-10-26 | $81.80 | $101.22 | 2,398,500 | — | — |
| 2006-10-25 | $81.79 | $101.20 | 5,661,000 | — | — |
| 2006-10-24 | $78.55 | $97.19 | 3,061,600 | — | — |
| 2006-10-23 | $77.18 | $95.50 | 1,589,000 | — | — |
| 2006-10-20 | $76.62 | $94.81 | 1,871,500 | — | — |
| 2006-10-19 | $76.99 | $95.26 | 2,572,700 | — | — |
| 2006-10-18 | $75.32 | $93.20 | 2,965,400 | — | — |
| 2006-10-17 | $77.00 | $95.28 | 3,447,600 | — | — |
| 2006-10-16 | $76.44 | $94.58 | 4,575,800 | — | — |
| 2006-10-13 | $74.26 | $91.89 | 2,253,900 | — | — |
| 2006-10-12 | $73.65 | $91.13 | 3,055,800 | — | — |
| 2006-10-11 | $70.96 | $87.80 | 3,787,800 | — | — |
| 2006-10-10 | $69.70 | $86.24 | 2,182,600 | — | — |
| 2006-10-09 | $68.64 | $84.93 | 3,633,300 | — | — |
| 2006-10-06 | $65.48 | $81.02 | 2,241,500 | — | — |
| 2006-10-05 | $65.47 | $81.01 | 4,030,900 | — | — |
| 2006-10-04 | $61.70 | $76.35 | 2,445,900 | — | — |
| 2006-10-03 | $60.30 | $74.61 | 2,244,000 | — | — |
| 2006-10-02 | $61.67 | $76.31 | 1,591,700 | — | — |
| 2006-09-29 | $62.19 | $76.95 | 1,036,500 | — | — |
| 2006-09-28 | $62.02 | $76.74 | 1,996,400 | — | — |
| 2006-09-27 | $62.98 | $77.93 | 2,461,300 | — | — |
| 2006-09-26 | $63.28 | $78.30 | 3,581,500 | — | — |
| 2006-09-25 | $59.02 | $73.03 | 3,387,600 | — | — |
| 2006-09-22 | $60.79 | $75.22 | 1,656,900 | — | — |
| 2006-09-21 | $62.21 | $76.98 | 2,490,500 | — | — |
| 2006-09-20 | $62.52 | $77.36 | 1,918,700 | — | — |
| 2006-09-19 | $63.47 | $78.41 | 1,981,300 | — | — |
| 2006-09-18 | $65.10 | $80.43 | 2,783,500 | — | — |
| 2006-09-15 | $62.99 | $77.82 | 3,630,500 | — | — |
| 2006-09-14 | $61.21 | $75.62 | 1,798,200 | — | — |
| 2006-09-13 | $61.91 | $76.48 | 3,071,100 | — | — |
| 2006-09-12 | $59.74 | $73.80 | 2,704,800 | — | — |
| 2006-09-11 | $57.76 | $71.36 | 2,810,400 | — | — |
| 2006-09-08 | $59.05 | $72.95 | 1,630,500 | — | — |
| 2006-09-07 | $60.18 | $74.35 | 1,830,200 | — | — |
| 2006-09-06 | $60.59 | $74.85 | 2,122,000 | — | — |
| 2006-09-05 | $62.32 | $76.99 | 2,726,200 | — | — |
| 2006-09-01 | $59.97 | $74.09 | 1,984,800 | — | — |
| 2006-08-31 | $57.35 | $70.85 | 1,128,000 | — | — |
| 2006-08-30 | $57.43 | $70.95 | 1,518,100 | — | — |
| 2006-08-29 | $58.82 | $72.67 | 1,762,800 | — | — |
| 2006-08-28 | $57.79 | $71.39 | 1,142,200 | — | — |
| 2006-08-25 | $57.97 | $71.62 | 1,339,700 | — | — |
| 2006-08-24 | $57.31 | $70.80 | 2,034,800 | — | — |
| 2006-08-23 | $58.08 | $71.75 | 1,475,200 | — | — |
| 2006-08-22 | $59.84 | $73.93 | 1,595,100 | — | — |
| 2006-08-21 | $59.73 | $73.79 | 2,009,600 | — | — |
| 2006-08-18 | $60.39 | $74.61 | 2,291,400 | — | — |
| 2006-08-17 | $59.15 | $73.07 | 3,091,200 | — | — |
| 2006-08-16 | $59.74 | $73.80 | 3,579,800 | — | — |
| 2006-08-15 | $57.08 | $70.52 | 3,536,700 | — | — |
| 2006-08-14 | $55.82 | $68.96 | 4,258,900 | — | — |
| 2006-08-11 | $58.40 | $72.15 | 3,006,700 | — | — |
| 2006-08-10 | $60.60 | $74.87 | 3,461,200 | — | — |
| 2006-08-09 | $62.23 | $76.88 | 3,098,200 | — | — |
| 2006-08-08 | $62.60 | $77.34 | 2,370,100 | — | — |
| 2006-08-07 | $63.81 | $78.83 | 2,130,500 | — | — |
| 2006-08-04 | $62.84 | $77.63 | 3,004,600 | — | — |
| 2006-08-03 | $63.54 | $78.50 | 2,490,600 | — | — |
| 2006-08-02 | $62.88 | $77.68 | 2,003,900 | — | — |
| 2006-08-01 | $61.99 | $76.58 | 2,467,700 | — | — |
| 2006-07-31 | $63.89 | $78.93 | 2,781,500 | — | — |
| 2006-07-28 | $62.90 | $77.71 | 2,820,500 | — | — |
| 2006-07-27 | $59.45 | $73.45 | 3,510,100 | — | — |
| 2006-07-26 | $61.86 | $76.42 | 4,659,500 | — | — |
| 2006-07-25 | $59.83 | $73.91 | 4,276,600 | — | — |
| 2006-07-24 | $57.83 | $71.44 | 4,449,700 | — | — |
| 2006-07-21 | $55.83 | $68.97 | 4,006,500 | — | — |
| 2006-07-20 | $57.93 | $71.57 | 3,579,500 | — | — |
| 2006-07-19 | $60.95 | $75.30 | 4,545,600 | — | — |
| 2006-07-18 | $57.12 | $70.57 | 3,501,200 | — | — |
| 2006-07-17 | $56.63 | $69.96 | 3,759,700 | — | — |
| 2006-07-14 | $58.73 | $72.56 | 6,012,600 | — | — |
| 2006-07-13 | $61.27 | $75.69 | 3,265,200 | — | — |
| 2006-07-12 | $64.11 | $79.20 | 2,196,000 | — | — |
| 2006-07-11 | $65.10 | $80.43 | 3,086,100 | — | — |
| 2006-07-10 | $65.09 | $80.41 | 3,922,400 | — | — |
| 2006-07-07 | $66.80 | $82.53 | 2,545,600 | — | — |
| 2006-07-06 | $68.68 | $84.85 | 2,598,100 | — | — |
| 2006-07-05 | $68.61 | $84.76 | 2,498,200 | — | — |
| 2006-07-03 | $69.33 | $85.65 | 1,394,600 | — | — |
| 2006-06-30 | $69.24 | $85.54 | 3,054,200 | — | — |
| 2006-06-29 | $70.01 | $86.49 | 4,471,900 | — | — |
| 2006-06-28 | $65.90 | $81.41 | 2,674,500 | — | — |
| 2006-06-27 | $65.06 | $80.38 | 3,508,400 | — | — |
| 2006-06-26 | $65.59 | $81.03 | 3,047,400 | — | — |
| 2006-06-23 | $65.28 | $80.65 | 3,737,400 | — | — |
| 2006-06-22 | $65.26 | $80.62 | 3,691,600 | — | — |
| 2006-06-21 | $65.58 | $81.02 | 3,919,400 | — | — |
| 2006-06-20 | $62.41 | $77.10 | 4,136,200 | — | — |
| 2006-06-19 | $61.37 | $75.82 | 3,874,400 | — | — |
| 2006-06-16 | $64.82 | $80.08 | 4,230,700 | — | — |
| 2006-06-15 | $64.35 | $79.50 | 5,174,000 | — | — |
| 2006-06-14 | $59.91 | $74.01 | 4,157,800 | — | — |
| 2006-06-13 | $57.00 | $70.42 | 6,030,700 | — | — |
| 2006-06-12 | $58.59 | $72.38 | 4,343,600 | — | — |
| 2006-06-09 | $61.23 | $75.64 | 6,904,200 | — | — |
| 2006-06-08 | $62.75 | $77.52 | 10,491,300 | — | — |
| 2006-06-07 | $59.25 | $73.20 | 5,897,100 | — | — |
| 2006-06-06 | $62.72 | $77.49 | 6,675,200 | — | — |
| 2006-06-05 | $62.20 | $76.84 | 4,336,000 | — | — |
| 2006-06-02 | $67.02 | $82.80 | 3,366,000 | — | — |
| 2006-06-01 | $65.74 | $81.22 | 3,964,300 | — | — |
| 2006-05-31 | $63.63 | $78.61 | 4,794,500 | — | — |
| 2006-05-30 | $62.88 | $77.68 | 4,329,300 | — | — |
| 2006-05-26 | $67.19 | $83.01 | 3,589,800 | — | — |
| 2006-05-25 | $65.38 | $80.77 | 4,671,200 | — | — |
| 2006-05-24 | $62.19 | $76.71 | 6,933,400 | — | — |
| 2006-05-23 | $63.87 | $78.78 | 6,867,700 | — | — |
| 2006-05-22 | $60.36 | $74.45 | 8,952,300 | — | — |
| 2006-05-19 | $65.37 | $80.63 | 10,182,900 | — | — |
| 2006-05-18 | $69.13 | $85.27 | 3,729,200 | — | — |
| 2006-05-17 | $72.21 | $89.07 | 3,587,000 | — | — |
| 2006-05-16 | $73.98 | $91.25 | 4,303,100 | — | — |
| 2006-05-15 | $75.50 | $93.12 | 4,674,700 | — | — |
| 2006-05-12 | $78.45 | $96.76 | 5,624,400 | — | — |
| 2006-05-11 | $84.53 | $104.26 | 6,593,200 | — | — |
| 2006-05-10 | $82.98 | $102.35 | 4,631,300 | — | — |
| 2006-05-09 | $78.83 | $97.23 | 2,173,500 | — | — |
| 2006-05-08 | $75.77 | $93.46 | 1,642,700 | — | — |
| 2006-05-05 | $75.05 | $92.57 | 1,761,000 | — | — |
| 2006-05-04 | $73.45 | $90.60 | 1,643,500 | — | — |
| 2006-05-03 | $71.47 | $88.15 | 2,116,500 | — | — |
| 2006-05-02 | $71.85 | $88.62 | 2,062,400 | — | — |
| 2006-05-01 | $70.60 | $87.08 | 2,250,800 | — | — |
| 2006-04-28 | $69.34 | $85.53 | 2,191,100 | — | — |
| 2006-04-27 | $67.70 | $83.50 | 4,839,000 | — | — |
| 2006-04-26 | $72.23 | $89.09 | 4,351,700 | — | — |
| 2006-04-25 | $73.10 | $90.16 | 2,779,200 | — | — |
| 2006-04-24 | $74.52 | $91.92 | 3,171,000 | — | — |
| 2006-04-21 | $72.27 | $89.14 | 1,899,100 | — | — |
| 2006-04-20 | $70.85 | $87.39 | 2,546,400 | — | — |
| 2006-04-19 | $72.43 | $89.34 | 2,961,900 | — | — |
| 2006-04-18 | $72.72 | $89.69 | 3,387,500 | — | — |
| 2006-04-17 | $68.59 | $84.60 | 1,766,700 | — | — |
| 2006-04-13 | $66.47 | $81.99 | 1,398,300 | — | — |
| 2006-04-12 | $65.98 | $81.38 | 1,877,500 | — | — |
| 2006-04-11 | $64.39 | $79.42 | 2,003,200 | — | — |
| 2006-04-10 | $65.99 | $81.39 | 1,524,600 | — | — |
| 2006-04-07 | $65.74 | $81.09 | 3,149,000 | — | — |
| 2006-04-06 | $67.72 | $83.53 | 3,078,600 | — | — |
| 2006-04-05 | $66.00 | $81.41 | 3,887,200 | — | — |
| 2006-04-04 | $63.32 | $78.10 | 2,422,800 | — | — |
| 2006-04-03 | $62.02 | $76.50 | 2,825,900 | — | — |
| 2006-03-31 | $61.18 | $75.46 | 1,492,900 | — | — |
| 2006-03-30 | $61.39 | $75.72 | 2,235,800 | — | — |
| 2006-03-29 | $60.32 | $74.40 | 1,607,700 | — | — |
| 2006-03-28 | $58.18 | $71.76 | 1,880,300 | — | — |
| 2006-03-27 | $59.06 | $72.85 | 1,446,000 | — | — |
| 2006-03-24 | $58.00 | $71.54 | 1,293,900 | — | — |
| 2006-03-23 | $57.00 | $70.31 | 1,061,700 | — | — |
| 2006-03-22 | $56.80 | $70.06 | 1,307,900 | — | — |
| 2006-03-21 | $55.57 | $68.54 | 1,671,200 | — | — |
| 2006-03-20 | $56.57 | $69.78 | 1,822,300 | — | — |
| 2006-03-17 | $56.19 | $69.31 | 1,701,300 | — | — |
| 2006-03-16 | $55.29 | $68.20 | 1,971,400 | — | — |
| 2006-03-15 | $57.12 | $70.33 | 2,130,100 | — | — |
| 2006-03-14 | $55.95 | $68.89 | 1,669,200 | — | — |
| 2006-03-13 | $53.78 | $66.22 | 1,707,900 | — | — |
| 2006-03-10 | $54.60 | $67.23 | 1,957,000 | — | — |
| 2006-03-09 | $51.87 | $63.87 | 1,800,000 | — | — |
| 2006-03-08 | $51.84 | $63.83 | 2,393,700 | — | — |
| 2006-03-07 | $51.96 | $63.98 | 1,800,600 | — | — |
| 2006-03-06 | $54.52 | $67.13 | 2,038,200 | — | — |
| 2006-03-03 | $55.62 | $68.48 | 2,308,900 | — | — |
| 2006-03-02 | $54.88 | $67.57 | 3,076,500 | — | — |
| 2006-03-01 | $53.04 | $65.31 | 1,968,100 | — | — |
| 2006-02-28 | $50.51 | $62.19 | 2,731,200 | — | — |
| 2006-02-27 | $52.35 | $64.46 | 888,000 | — | — |
| 2006-02-24 | $53.30 | $65.63 | 1,078,200 | — | — |
| 2006-02-23 | $52.83 | $65.05 | 1,795,500 | — | — |
| 2006-02-22 | $51.70 | $63.66 | 1,137,000 | — | — |
| 2006-02-21 | $50.67 | $62.39 | 1,802,700 | — | — |
| 2006-02-17 | $50.49 | $62.17 | 1,280,000 | — | — |
| 2006-02-16 | $50.78 | $62.52 | 1,869,000 | — | — |
| 2006-02-15 | $50.31 | $61.95 | 3,630,000 | — | — |
| 2006-02-14 | $49.16 | $60.53 | 3,061,700 | — | — |
| 2006-02-13 | $46.23 | $56.92 | 2,931,800 | — | — |
| 2006-02-10 | $47.88 | $58.95 | 2,576,400 | — | — |
| 2006-02-09 | $48.71 | $59.98 | 2,470,400 | — | — |
| 2006-02-08 | $49.10 | $60.46 | 4,008,100 | — | — |
| 2006-02-07 | $49.63 | $61.11 | 4,279,600 | — | — |
| 2006-02-06 | $53.73 | $66.16 | 2,177,900 | — | — |
| 2006-02-03 | $50.98 | $62.77 | 2,112,400 | — | — |
| 2006-02-02 | $51.70 | $63.66 | 3,721,500 | — | — |
| 2006-02-01 | $52.33 | $64.43 | 3,821,100 | — | — |
| 2006-01-31 | $51.85 | $63.84 | 3,068,600 | — | — |
| 2006-01-30 | $52.51 | $64.65 | 3,034,900 | — | — |
| 2006-01-27 | $51.74 | $63.71 | 4,193,600 | — | — |
| 2006-01-26 | $48.90 | $60.21 | 3,180,000 | — | — |
| 2006-01-25 | $46.90 | $57.75 | 6,028,400 | — | — |
| 2006-01-24 | $44.52 | $54.82 | 3,884,600 | — | — |
| 2006-01-23 | $41.72 | $51.37 | 2,050,200 | — | — |
| 2006-01-20 | $40.88 | $50.33 | 2,186,700 | — | — |
| 2006-01-19 | $40.86 | $50.31 | 1,334,500 | — | — |
| 2006-01-18 | $40.25 | $49.56 | 1,971,100 | — | — |
| 2006-01-17 | $41.33 | $50.89 | 2,087,800 | — | — |
| 2006-01-13 | $40.20 | $49.50 | 1,395,800 | — | — |
| 2006-01-12 | $40.61 | $50.00 | 1,877,300 | — | — |
| 2006-01-11 | $41.14 | $50.65 | 2,012,100 | — | — |
| 2006-01-10 | $40.20 | $49.50 | 2,113,400 | — | — |
| 2006-01-09 | $40.35 | $49.68 | 2,476,800 | — | — |
| 2006-01-06 | $40.48 | $49.84 | 3,364,900 | — | — |
| 2006-01-05 | $39.60 | $48.76 | 3,241,200 | — | — |
| 2006-01-04 | $38.45 | $47.34 | 6,653,900 | — | — |
| 2006-01-03 | $36.05 | $44.39 | 1,860,600 | — | — |