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
- 1970-01-02 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 | $88.84 | $216.29 | 1,780,300 | — | — |
| 2006-12-28 | $89.00 | $216.68 | 1,274,600 | — | — |
| 2006-12-27 | $88.88 | $216.39 | 2,007,400 | — | — |
| 2006-12-26 | $88.79 | $216.17 | 1,566,200 | — | — |
| 2006-12-22 | $88.76 | $216.10 | 2,511,700 | — | — |
| 2006-12-21 | $89.94 | $218.97 | 2,834,600 | — | — |
| 2006-12-20 | $90.10 | $219.36 | 3,296,000 | — | — |
| 2006-12-19 | $90.17 | $219.53 | 2,628,900 | — | — |
| 2006-12-18 | $89.56 | $218.04 | 2,626,500 | — | — |
| 2006-12-15 | $90.70 | $220.82 | 5,305,000 | — | — |
| 2006-12-14 | $89.93 | $218.94 | 3,510,400 | — | — |
| 2006-12-13 | $89.60 | $218.14 | 3,695,000 | — | — |
| 2006-12-12 | $90.31 | $219.87 | 3,634,800 | — | — |
| 2006-12-11 | $89.78 | $218.58 | 2,365,000 | — | — |
| 2006-12-08 | $90.13 | $219.43 | 2,796,300 | — | — |
| 2006-12-07 | $90.01 | $219.14 | 3,784,500 | — | — |
| 2006-12-06 | $90.83 | $221.14 | 4,214,800 | — | — |
| 2006-12-05 | $90.73 | $220.89 | 4,385,100 | — | — |
| 2006-12-04 | $89.58 | $218.09 | 3,492,900 | — | — |
| 2006-12-01 | $89.55 | $218.02 | 5,154,400 | — | — |
| 2006-11-30 | $88.53 | $215.54 | 4,194,000 | — | — |
| 2006-11-29 | $88.89 | $216.41 | 4,427,600 | — | — |
| 2006-11-28 | $87.94 | $214.10 | 4,950,600 | — | — |
| 2006-11-27 | $87.37 | $212.71 | 6,282,300 | — | — |
| 2006-11-24 | $89.77 | $218.56 | 1,213,700 | — | — |
| 2006-11-22 | $90.10 | $219.36 | 4,480,800 | — | — |
| 2006-11-21 | $91.10 | $221.79 | 8,516,400 | — | — |
| 2006-11-20 | $89.12 | $216.97 | 5,571,500 | — | — |
| 2006-11-17 | $89.52 | $217.95 | 5,748,600 | — | — |
| 2006-11-16 | $88.71 | $215.97 | 6,966,900 | — | — |
| 2006-11-15 | $87.08 | $212.01 | 5,850,900 | — | — |
| 2006-11-14 | $85.74 | $208.74 | 3,463,100 | — | — |
| 2006-11-13 | $85.69 | $208.62 | 3,360,100 | — | — |
| 2006-11-10 | $85.62 | $208.45 | 5,496,600 | — | — |
| 2006-11-09 | $85.11 | $207.21 | 6,147,800 | — | — |
| 2006-11-08 | $85.45 | $208.04 | 8,496,700 | — | — |
| 2006-11-07 | $84.85 | $205.85 | 11,846,400 | — | — |
| 2006-11-06 | $80.48 | $195.25 | 3,082,600 | — | — |
| 2006-11-03 | $79.97 | $194.01 | 2,706,700 | — | — |
| 2006-11-02 | $79.20 | $192.14 | 4,044,600 | — | — |
| 2006-11-01 | $80.06 | $194.23 | 3,180,100 | — | — |
| 2006-10-31 | $79.86 | $193.74 | 3,943,800 | — | — |
| 2006-10-30 | $80.22 | $194.61 | 3,739,800 | — | — |
| 2006-10-27 | $79.74 | $193.45 | 6,880,400 | — | — |
| 2006-10-26 | $79.14 | $191.99 | 10,621,400 | — | — |
| 2006-10-25 | $80.86 | $196.17 | 7,074,000 | — | — |
| 2006-10-24 | $83.59 | $202.79 | 3,815,100 | — | — |
| 2006-10-23 | $82.80 | $200.87 | 2,818,000 | — | — |
| 2006-10-20 | $81.74 | $198.30 | 3,017,200 | — | — |
| 2006-10-19 | $82.41 | $199.93 | 2,425,200 | — | — |
| 2006-10-18 | $82.74 | $200.73 | 3,796,200 | — | — |
| 2006-10-17 | $82.29 | $199.64 | 2,918,200 | — | — |
| 2006-10-16 | $82.66 | $200.53 | 2,472,600 | — | — |
| 2006-10-13 | $82.39 | $199.88 | 4,005,200 | — | — |
| 2006-10-12 | $83.64 | $202.91 | 4,129,800 | — | — |
| 2006-10-11 | $81.64 | $198.06 | 3,258,000 | — | — |
| 2006-10-10 | $82.13 | $199.25 | 4,005,000 | — | — |
| 2006-10-09 | $82.65 | $200.51 | 4,452,000 | — | — |
| 2006-10-06 | $83.68 | $203.01 | 3,649,900 | — | — |
| 2006-10-05 | $83.62 | $202.86 | 3,688,200 | — | — |
| 2006-10-04 | $83.96 | $203.69 | 7,232,700 | — | — |
| 2006-10-03 | $81.78 | $198.40 | 5,901,700 | — | — |
| 2006-10-02 | $79.97 | $194.01 | 5,727,300 | — | — |
| 2006-09-29 | $78.85 | $191.29 | 4,041,900 | — | — |
| 2006-09-28 | $79.28 | $192.33 | 4,449,700 | — | — |
| 2006-09-27 | $79.41 | $192.65 | 4,288,800 | — | — |
| 2006-09-26 | $79.00 | $191.65 | 4,247,500 | — | — |
| 2006-09-25 | $77.71 | $188.52 | 4,622,000 | — | — |
| 2006-09-22 | $77.25 | $187.41 | 4,682,000 | — | — |
| 2006-09-21 | $76.11 | $184.64 | 4,435,500 | — | — |
| 2006-09-20 | $76.19 | $184.84 | 4,003,700 | — | — |
| 2006-09-19 | $74.87 | $181.64 | 2,351,900 | — | — |
| 2006-09-18 | $75.21 | $182.46 | 2,407,200 | — | — |
| 2006-09-15 | $75.01 | $181.97 | 4,108,100 | — | — |
| 2006-09-14 | $75.01 | $181.97 | 5,230,800 | — | — |
| 2006-09-13 | $76.32 | $185.15 | 4,886,400 | — | — |
| 2006-09-12 | $74.26 | $180.16 | 3,314,800 | — | — |
| 2006-09-11 | $73.82 | $179.09 | 3,535,300 | — | — |
| 2006-09-08 | $72.80 | $176.61 | 4,956,300 | — | — |
| 2006-09-07 | $72.87 | $176.78 | 4,272,900 | — | — |
| 2006-09-06 | $74.44 | $180.59 | 3,042,700 | — | — |
| 2006-09-05 | $75.36 | $182.82 | 2,674,100 | — | — |
| 2006-09-01 | $75.43 | $182.99 | 3,275,400 | — | — |
| 2006-08-31 | $74.90 | $181.71 | 3,056,900 | — | — |
| 2006-08-30 | $75.02 | $182.00 | 3,850,800 | — | — |
| 2006-08-29 | $73.78 | $178.99 | 7,186,000 | — | — |
| 2006-08-28 | $74.72 | $181.27 | 4,744,200 | — | — |
| 2006-08-25 | $73.93 | $179.35 | 4,604,300 | — | — |
| 2006-08-24 | $75.24 | $182.53 | 3,307,900 | — | — |
| 2006-08-23 | $76.36 | $185.25 | 2,493,900 | — | — |
| 2006-08-22 | $76.95 | $186.68 | 2,632,700 | — | — |
| 2006-08-21 | $76.63 | $185.90 | 2,537,600 | — | — |
| 2006-08-18 | $77.62 | $188.31 | 3,426,400 | — | — |
| 2006-08-17 | $78.59 | $190.66 | 2,893,300 | — | — |
| 2006-08-16 | $78.83 | $191.24 | 4,181,600 | — | — |
| 2006-08-15 | $76.58 | $185.78 | 3,516,300 | — | — |
| 2006-08-14 | $75.39 | $182.90 | 3,772,100 | — | — |
| 2006-08-11 | $75.96 | $184.28 | 3,274,000 | — | — |
| 2006-08-10 | $76.20 | $184.86 | 5,609,200 | — | — |
| 2006-08-09 | $77.16 | $187.19 | 4,175,500 | — | — |
| 2006-08-08 | $78.15 | $188.86 | 5,676,600 | — | — |
| 2006-08-07 | $79.75 | $192.73 | 3,230,500 | — | — |
| 2006-08-04 | $79.49 | $192.10 | 3,598,400 | — | — |
| 2006-08-03 | $79.40 | $191.89 | 3,681,200 | — | — |
| 2006-08-02 | $78.62 | $190.00 | 3,784,500 | — | — |
| 2006-08-01 | $78.17 | $188.91 | 4,504,200 | — | — |
| 2006-07-31 | $77.42 | $187.10 | 5,519,200 | — | — |
| 2006-07-28 | $78.91 | $190.70 | 4,317,100 | — | — |
| 2006-07-27 | $78.71 | $190.22 | 5,202,100 | — | — |
| 2006-07-26 | $79.90 | $193.09 | 6,634,600 | — | — |
| 2006-07-25 | $83.75 | $202.40 | 4,557,400 | — | — |
| 2006-07-24 | $81.44 | $196.82 | 4,023,600 | — | — |
| 2006-07-21 | $79.08 | $191.11 | 4,032,200 | — | — |
| 2006-07-20 | $80.69 | $195.00 | 4,605,700 | — | — |
| 2006-07-19 | $82.29 | $198.87 | 5,065,700 | — | — |
| 2006-07-18 | $79.17 | $191.33 | 4,306,900 | — | — |
| 2006-07-17 | $78.95 | $190.80 | 4,515,600 | — | — |
| 2006-07-14 | $77.25 | $186.69 | 5,436,600 | — | — |
| 2006-07-13 | $79.59 | $192.34 | 3,609,900 | — | — |
| 2006-07-12 | $80.92 | $195.56 | 2,659,200 | — | — |
| 2006-07-11 | $81.63 | $197.27 | 3,821,900 | — | — |
| 2006-07-10 | $80.35 | $194.18 | 2,665,800 | — | — |
| 2006-07-07 | $79.99 | $193.31 | 2,586,400 | — | — |
| 2006-07-06 | $80.81 | $195.29 | 3,195,900 | — | — |
| 2006-07-05 | $80.17 | $193.75 | 5,662,800 | — | — |
| 2006-07-03 | $81.30 | $196.48 | 1,629,300 | — | — |
| 2006-06-30 | $81.91 | $197.95 | 4,470,800 | — | — |
| 2006-06-29 | $83.00 | $200.59 | 5,236,500 | — | — |
| 2006-06-28 | $82.64 | $199.72 | 3,171,600 | — | — |
| 2006-06-27 | $81.93 | $198.00 | 3,214,200 | — | — |
| 2006-06-26 | $83.89 | $202.74 | 1,930,000 | — | — |
| 2006-06-23 | $83.39 | $201.53 | 3,066,100 | — | — |
| 2006-06-22 | $84.06 | $203.15 | 3,631,100 | — | — |
| 2006-06-21 | $85.85 | $207.47 | 3,589,600 | — | — |
| 2006-06-20 | $84.85 | $205.06 | 3,094,400 | — | — |
| 2006-06-19 | $84.76 | $204.84 | 4,342,100 | — | — |
| 2006-06-16 | $85.54 | $206.72 | 6,019,900 | — | — |
| 2006-06-15 | $84.81 | $204.96 | 8,055,900 | — | — |
| 2006-06-14 | $82.01 | $198.19 | 9,857,200 | — | — |
| 2006-06-13 | $76.98 | $186.04 | 5,184,100 | — | — |
| 2006-06-12 | $77.88 | $188.21 | 5,244,400 | — | — |
| 2006-06-09 | $80.50 | $194.54 | 3,927,800 | — | — |
| 2006-06-08 | $81.19 | $196.21 | 7,561,100 | — | — |
| 2006-06-07 | $81.46 | $196.86 | 5,014,200 | — | — |
| 2006-06-06 | $80.65 | $194.91 | 6,324,700 | — | — |
| 2006-06-05 | $82.13 | $198.48 | 3,421,800 | — | — |
| 2006-06-02 | $83.80 | $202.52 | 3,230,300 | — | — |
| 2006-06-01 | $83.64 | $202.13 | 2,373,600 | — | — |
| 2006-05-31 | $83.25 | $201.19 | 3,958,200 | — | — |
| 2006-05-30 | $82.13 | $198.48 | 3,935,800 | — | — |
| 2006-05-26 | $83.50 | $201.79 | 2,354,600 | — | — |
| 2006-05-25 | $82.99 | $200.56 | 3,295,700 | — | — |
| 2006-05-24 | $82.38 | $199.09 | 6,731,600 | — | — |
| 2006-05-23 | $85.15 | $205.78 | 4,044,000 | — | — |
| 2006-05-22 | $85.71 | $207.13 | 4,535,100 | — | — |
| 2006-05-19 | $84.61 | $204.48 | 5,575,700 | — | — |
| 2006-05-18 | $82.73 | $199.93 | 3,616,900 | — | — |
| 2006-05-17 | $83.77 | $202.45 | 5,267,000 | — | — |
| 2006-05-16 | $86.40 | $208.80 | 3,056,600 | — | — |
| 2006-05-15 | $85.86 | $207.50 | 4,170,600 | — | — |
| 2006-05-12 | $87.01 | $210.28 | 2,932,000 | — | — |
| 2006-05-11 | $88.21 | $213.18 | 2,652,700 | — | — |
| 2006-05-10 | $88.94 | $214.94 | 3,781,600 | — | — |
| 2006-05-09 | $87.99 | $211.92 | 2,231,900 | — | — |
| 2006-05-08 | $87.59 | $210.96 | 3,334,800 | — | — |
| 2006-05-05 | $88.47 | $213.08 | 3,349,100 | — | — |
| 2006-05-04 | $86.64 | $208.67 | 3,319,700 | — | — |
| 2006-05-03 | $85.87 | $206.81 | 3,040,800 | — | — |
| 2006-05-02 | $85.33 | $205.51 | 3,012,300 | — | — |
| 2006-05-01 | $83.86 | $201.97 | 3,928,200 | — | — |
| 2006-04-28 | $83.45 | $200.99 | 3,863,800 | — | — |
| 2006-04-27 | $84.10 | $202.55 | 3,906,500 | — | — |
| 2006-04-26 | $84.91 | $204.50 | 6,190,800 | — | — |
| 2006-04-25 | $85.11 | $204.98 | 4,649,400 | — | — |
| 2006-04-24 | $86.10 | $207.37 | 3,623,600 | — | — |
| 2006-04-21 | $86.46 | $208.23 | 4,202,800 | — | — |
| 2006-04-20 | $85.50 | $205.92 | 4,445,900 | — | — |
| 2006-04-19 | $84.96 | $204.62 | 3,359,900 | — | — |
| 2006-04-18 | $83.30 | $200.62 | 4,339,800 | — | — |
| 2006-04-17 | $82.35 | $198.34 | 3,318,000 | — | — |
| 2006-04-13 | $82.93 | $199.73 | 3,230,700 | — | — |
| 2006-04-12 | $83.21 | $200.41 | 6,518,900 | — | — |
| 2006-04-11 | $80.57 | $194.05 | 2,748,000 | — | — |
| 2006-04-10 | $80.79 | $194.58 | 2,808,100 | — | — |
| 2006-04-07 | $79.57 | $191.64 | 2,709,900 | — | — |
| 2006-04-06 | $79.82 | $192.24 | 2,910,700 | — | — |
| 2006-04-05 | $79.11 | $190.53 | 3,085,100 | — | — |
| 2006-04-04 | $78.60 | $189.30 | 2,598,500 | — | — |
| 2006-04-03 | $78.01 | $187.88 | 3,303,500 | — | — |
| 2006-03-31 | $77.93 | $187.69 | 2,294,300 | — | — |
| 2006-03-30 | $78.42 | $188.87 | 3,002,400 | — | — |
| 2006-03-29 | $79.18 | $190.70 | 4,044,000 | — | — |
| 2006-03-28 | $77.51 | $186.68 | 2,901,700 | — | — |
| 2006-03-27 | $78.39 | $188.80 | 3,137,900 | — | — |
| 2006-03-24 | $78.73 | $189.62 | 2,947,500 | — | — |
| 2006-03-23 | $77.90 | $187.62 | 2,285,900 | — | — |
| 2006-03-22 | $78.61 | $189.33 | 2,525,300 | — | — |
| 2006-03-21 | $78.26 | $188.49 | 4,118,800 | — | — |
| 2006-03-20 | $78.18 | $188.29 | 3,363,400 | — | — |
| 2006-03-17 | $77.85 | $187.50 | 4,535,500 | — | — |
| 2006-03-16 | $76.73 | $184.80 | 2,633,500 | — | — |
| 2006-03-15 | $76.05 | $183.16 | 2,594,900 | — | — |
| 2006-03-14 | $75.45 | $181.72 | 2,602,500 | — | — |
| 2006-03-13 | $74.84 | $180.25 | 3,658,300 | — | — |
| 2006-03-10 | $74.79 | $180.13 | 3,029,100 | — | — |
| 2006-03-09 | $73.76 | $177.65 | 3,000,600 | — | — |
| 2006-03-08 | $72.82 | $175.38 | 3,173,300 | — | — |
| 2006-03-07 | $73.16 | $176.20 | 1,919,400 | — | — |
| 2006-03-06 | $72.63 | $174.93 | 2,347,000 | — | — |
| 2006-03-03 | $73.39 | $176.76 | 2,707,900 | — | — |
| 2006-03-02 | $72.80 | $175.34 | 1,781,000 | — | — |
| 2006-03-01 | $72.95 | $175.70 | 2,047,000 | — | — |
| 2006-02-28 | $72.69 | $175.07 | 3,903,000 | — | — |
| 2006-02-27 | $74.13 | $178.54 | 1,974,100 | — | — |
| 2006-02-24 | $74.31 | $178.97 | 2,646,200 | — | — |
| 2006-02-23 | $73.90 | $177.98 | 2,574,200 | — | — |
| 2006-02-22 | $74.39 | $179.16 | 5,008,400 | — | — |
| 2006-02-21 | $73.05 | $175.94 | 3,333,000 | — | — |
| 2006-02-17 | $72.96 | $175.72 | 2,670,700 | — | — |
| 2006-02-16 | $72.55 | $174.73 | 2,216,800 | — | — |
| 2006-02-15 | $72.45 | $174.49 | 2,797,800 | — | — |
| 2006-02-14 | $72.71 | $175.12 | 4,160,300 | — | — |
| 2006-02-13 | $72.11 | $173.67 | 3,294,600 | — | — |
| 2006-02-10 | $72.53 | $174.69 | 2,813,100 | — | — |
| 2006-02-09 | $72.01 | $173.43 | 4,149,200 | — | — |
| 2006-02-08 | $71.76 | $172.83 | 2,890,800 | — | — |
| 2006-02-07 | $71.55 | $171.60 | 4,246,300 | — | — |
| 2006-02-06 | $71.14 | $170.62 | 3,162,900 | — | — |
| 2006-02-03 | $70.87 | $169.97 | 3,786,800 | — | — |
| 2006-02-02 | $71.70 | $171.96 | 6,602,900 | — | — |
| 2006-02-01 | $71.62 | $171.77 | 11,806,000 | — | — |
| 2006-01-31 | $68.31 | $163.83 | 4,090,500 | — | — |
| 2006-01-30 | $69.03 | $165.56 | 2,048,100 | — | — |
| 2006-01-27 | $68.56 | $164.43 | 3,954,700 | — | — |
| 2006-01-26 | $68.72 | $164.82 | 4,768,300 | — | — |
| 2006-01-25 | $66.91 | $160.47 | 3,722,700 | — | — |
| 2006-01-24 | $67.66 | $162.27 | 3,581,900 | — | — |
| 2006-01-23 | $67.02 | $160.74 | 4,067,400 | — | — |
| 2006-01-20 | $66.50 | $159.49 | 6,433,800 | — | — |
| 2006-01-19 | $68.17 | $163.50 | 2,642,700 | — | — |
| 2006-01-18 | $68.33 | $163.88 | 2,650,700 | — | — |
| 2006-01-17 | $68.69 | $164.74 | 2,712,900 | — | — |
| 2006-01-13 | $69.48 | $166.64 | 2,963,700 | — | — |
| 2006-01-12 | $69.69 | $167.14 | 2,347,000 | — | — |
| 2006-01-11 | $70.10 | $168.12 | 5,011,600 | — | — |
| 2006-01-10 | $69.10 | $165.73 | 3,869,000 | — | — |
| 2006-01-09 | $68.77 | $164.93 | 4,567,300 | — | — |
| 2006-01-06 | $69.35 | $166.33 | 4,820,000 | — | — |
| 2006-01-05 | $70.33 | $168.68 | 4,598,100 | — | — |
| 2006-01-04 | $71.17 | $170.69 | 3,165,000 | — | — |
| 2006-01-03 | $70.44 | $168.94 | 4,943,000 | — | — |