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
- 1987-04-06 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 | $74.66 | $109.07 | 2,649,400 | — | — |
| 2006-12-28 | $75.45 | $110.23 | 2,360,400 | — | — |
| 2006-12-27 | $75.30 | $110.01 | 2,316,000 | — | — |
| 2006-12-26 | $74.97 | $109.52 | 1,911,500 | — | — |
| 2006-12-22 | $75.46 | $110.24 | 2,263,300 | — | — |
| 2006-12-21 | $75.88 | $110.85 | 4,341,300 | — | — |
| 2006-12-20 | $75.90 | $110.88 | 3,341,700 | — | — |
| 2006-12-19 | $76.80 | $112.20 | 3,526,800 | — | — |
| 2006-12-18 | $75.87 | $110.84 | 4,944,600 | — | — |
| 2006-12-15 | $78.25 | $114.32 | 5,466,600 | — | — |
| 2006-12-14 | $76.90 | $112.34 | 7,729,100 | — | — |
| 2006-12-13 | $74.21 | $108.41 | 5,339,700 | — | — |
| 2006-12-12 | $71.95 | $105.11 | 3,236,000 | — | — |
| 2006-12-11 | $72.23 | $105.52 | 2,609,900 | — | — |
| 2006-12-08 | $72.98 | $106.62 | 3,256,800 | — | — |
| 2006-12-07 | $72.27 | $105.58 | 3,321,300 | — | — |
| 2006-12-06 | $73.05 | $106.72 | 4,668,400 | — | — |
| 2006-12-05 | $73.09 | $106.78 | 4,003,000 | — | — |
| 2006-12-04 | $72.60 | $106.06 | 3,842,200 | — | — |
| 2006-12-01 | $73.05 | $106.72 | 5,480,100 | — | — |
| 2006-11-30 | $73.43 | $107.27 | 5,203,100 | — | — |
| 2006-11-29 | $73.84 | $107.87 | 5,424,800 | — | — |
| 2006-11-28 | $70.68 | $103.26 | 4,253,000 | — | — |
| 2006-11-27 | $69.66 | $101.77 | 4,071,600 | — | — |
| 2006-11-24 | $70.39 | $102.83 | 1,399,300 | — | — |
| 2006-11-22 | $69.97 | $102.22 | 3,995,900 | — | — |
| 2006-11-21 | $69.32 | $101.27 | 3,139,400 | — | — |
| 2006-11-20 | $68.55 | $100.14 | 3,717,900 | — | — |
| 2006-11-17 | $68.50 | $100.07 | 5,945,700 | — | — |
| 2006-11-16 | $69.17 | $101.05 | 5,387,200 | — | — |
| 2006-11-15 | $71.04 | $103.78 | 3,523,300 | — | — |
| 2006-11-14 | $70.33 | $102.75 | 4,473,500 | — | — |
| 2006-11-13 | $69.25 | $101.17 | 3,777,000 | — | — |
| 2006-11-10 | $68.92 | $100.69 | 4,511,000 | — | — |
| 2006-11-09 | $70.78 | $103.40 | 4,832,800 | — | — |
| 2006-11-08 | $70.44 | $102.91 | 4,623,300 | — | — |
| 2006-11-07 | $69.87 | $102.07 | 4,335,100 | — | — |
| 2006-11-06 | $69.55 | $101.61 | 4,282,500 | — | — |
| 2006-11-03 | $68.90 | $100.66 | 4,662,300 | — | — |
| 2006-11-02 | $67.64 | $98.82 | 4,856,000 | — | — |
| 2006-11-01 | $67.85 | $98.93 | 5,449,400 | — | — |
| 2006-10-31 | $69.05 | $100.68 | 6,371,900 | — | — |
| 2006-10-30 | $69.04 | $100.67 | 6,415,200 | — | — |
| 2006-10-27 | $70.59 | $102.93 | 8,187,500 | — | — |
| 2006-10-26 | $74.75 | $108.99 | 4,160,400 | — | — |
| 2006-10-25 | $74.23 | $108.24 | 5,975,300 | — | — |
| 2006-10-24 | $72.99 | $106.43 | 5,125,000 | — | — |
| 2006-10-23 | $71.45 | $104.18 | 4,159,400 | — | — |
| 2006-10-20 | $71.28 | $103.93 | 4,085,700 | — | — |
| 2006-10-19 | $72.48 | $105.68 | 4,080,500 | — | — |
| 2006-10-18 | $70.35 | $102.58 | 4,496,100 | — | — |
| 2006-10-17 | $71.28 | $103.93 | 3,973,000 | — | — |
| 2006-10-16 | $71.46 | $104.20 | 3,492,400 | — | — |
| 2006-10-13 | $69.77 | $101.73 | 4,080,000 | — | — |
| 2006-10-12 | $68.90 | $100.46 | 3,640,500 | — | — |
| 2006-10-11 | $67.27 | $98.09 | 5,074,000 | — | — |
| 2006-10-10 | $68.53 | $99.92 | 5,752,400 | — | — |
| 2006-10-09 | $67.51 | $98.44 | 4,738,700 | — | — |
| 2006-10-06 | $69.23 | $100.94 | 4,671,000 | — | — |
| 2006-10-05 | $69.80 | $101.78 | 5,702,300 | — | — |
| 2006-10-04 | $67.96 | $99.09 | 6,464,000 | — | — |
| 2006-10-03 | $66.06 | $96.32 | 6,497,100 | — | — |
| 2006-10-02 | $67.52 | $98.45 | 4,792,500 | — | — |
| 2006-09-29 | $68.20 | $99.44 | 4,374,900 | — | — |
| 2006-09-28 | $66.96 | $97.63 | 5,839,500 | — | — |
| 2006-09-27 | $67.81 | $98.87 | 8,440,100 | — | — |
| 2006-09-26 | $65.24 | $95.13 | 6,096,300 | — | — |
| 2006-09-25 | $63.95 | $93.25 | 6,588,300 | — | — |
| 2006-09-22 | $63.08 | $91.98 | 4,681,200 | — | — |
| 2006-09-21 | $63.76 | $92.97 | 5,700,800 | — | — |
| 2006-09-20 | $62.62 | $91.31 | 6,889,400 | — | — |
| 2006-09-19 | $63.39 | $92.43 | 5,496,700 | — | — |
| 2006-09-18 | $64.51 | $94.06 | 5,942,000 | — | — |
| 2006-09-15 | $62.38 | $90.96 | 8,007,800 | — | — |
| 2006-09-14 | $62.17 | $90.65 | 5,653,500 | — | — |
| 2006-09-13 | $64.86 | $94.57 | 5,594,500 | — | — |
| 2006-09-12 | $63.00 | $91.86 | 7,099,100 | — | — |
| 2006-09-11 | $63.89 | $93.16 | 8,093,100 | — | — |
| 2006-09-08 | $67.58 | $98.54 | 4,704,900 | — | — |
| 2006-09-07 | $69.75 | $101.70 | 5,811,500 | — | — |
| 2006-09-06 | $71.35 | $104.04 | 4,284,200 | — | — |
| 2006-09-05 | $73.84 | $107.67 | 5,085,900 | — | — |
| 2006-09-01 | $71.98 | $104.95 | 3,881,100 | — | — |
| 2006-08-31 | $71.18 | $103.79 | 4,644,000 | — | — |
| 2006-08-30 | $72.90 | $106.30 | 3,264,800 | — | — |
| 2006-08-29 | $74.47 | $108.59 | 3,300,500 | — | — |
| 2006-08-28 | $73.25 | $106.81 | 2,482,500 | — | — |
| 2006-08-25 | $75.23 | $109.69 | 2,327,700 | — | — |
| 2006-08-24 | $75.03 | $109.40 | 3,242,000 | — | — |
| 2006-08-23 | $73.79 | $107.59 | 2,637,000 | — | — |
| 2006-08-22 | $75.87 | $110.63 | 2,170,300 | — | — |
| 2006-08-21 | $76.38 | $111.37 | 2,467,700 | — | — |
| 2006-08-18 | $75.69 | $110.36 | 2,821,100 | — | — |
| 2006-08-17 | $73.62 | $107.35 | 4,363,200 | — | — |
| 2006-08-16 | $74.73 | $108.96 | 4,242,500 | — | — |
| 2006-08-15 | $74.86 | $109.15 | 3,373,300 | — | — |
| 2006-08-14 | $73.90 | $107.75 | 3,358,700 | — | — |
| 2006-08-11 | $75.47 | $110.04 | 2,959,500 | — | — |
| 2006-08-10 | $76.25 | $111.18 | 3,698,700 | — | — |
| 2006-08-09 | $77.25 | $112.64 | 4,125,300 | — | — |
| 2006-08-08 | $77.39 | $112.84 | 3,995,600 | — | — |
| 2006-08-07 | $79.00 | $115.19 | 3,627,200 | — | — |
| 2006-08-04 | $77.82 | $113.47 | 3,449,800 | — | — |
| 2006-08-03 | $79.14 | $115.39 | 3,807,100 | — | — |
| 2006-08-02 | $79.50 | $115.73 | 4,018,100 | — | — |
| 2006-08-01 | $79.95 | $116.38 | 3,188,600 | — | — |
| 2006-07-31 | $79.95 | $116.38 | 5,809,100 | — | — |
| 2006-07-28 | $77.90 | $113.40 | 6,852,600 | — | — |
| 2006-07-27 | $80.85 | $117.69 | 7,108,900 | — | — |
| 2006-07-26 | $80.73 | $117.52 | 5,850,500 | — | — |
| 2006-07-25 | $80.35 | $116.97 | 4,121,500 | — | — |
| 2006-07-24 | $77.22 | $112.41 | 4,242,400 | — | — |
| 2006-07-21 | $75.75 | $110.27 | 4,917,000 | — | — |
| 2006-07-20 | $77.60 | $112.96 | 4,294,500 | — | — |
| 2006-07-19 | $81.34 | $118.41 | 3,594,700 | — | — |
| 2006-07-18 | $79.58 | $115.85 | 5,021,900 | — | — |
| 2006-07-17 | $79.27 | $115.39 | 4,361,900 | — | — |
| 2006-07-14 | $83.65 | $121.77 | 3,948,700 | — | — |
| 2006-07-13 | $81.89 | $119.21 | 3,561,500 | — | — |
| 2006-07-12 | $82.87 | $120.64 | 3,991,300 | — | — |
| 2006-07-11 | $82.39 | $119.94 | 3,383,600 | — | — |
| 2006-07-10 | $79.29 | $115.42 | 2,448,300 | — | — |
| 2006-07-07 | $78.75 | $114.64 | 3,168,800 | — | — |
| 2006-07-06 | $80.41 | $117.05 | 4,011,400 | — | — |
| 2006-07-05 | $82.75 | $120.46 | 3,262,700 | — | — |
| 2006-07-03 | $83.46 | $121.49 | 1,179,300 | — | — |
| 2006-06-30 | $81.85 | $119.15 | 2,834,100 | — | — |
| 2006-06-29 | $81.18 | $118.18 | 3,820,700 | — | — |
| 2006-06-28 | $77.69 | $113.09 | 2,701,200 | — | — |
| 2006-06-27 | $76.65 | $111.58 | 3,280,600 | — | — |
| 2006-06-26 | $76.90 | $111.94 | 3,163,900 | — | — |
| 2006-06-23 | $76.28 | $111.04 | 4,045,100 | — | — |
| 2006-06-22 | $75.85 | $110.42 | 4,190,600 | — | — |
| 2006-06-21 | $76.28 | $111.04 | 5,230,800 | — | — |
| 2006-06-20 | $74.91 | $109.05 | 4,643,500 | — | — |
| 2006-06-19 | $77.13 | $112.28 | 4,255,200 | — | — |
| 2006-06-16 | $79.94 | $116.37 | 4,480,500 | — | — |
| 2006-06-15 | $80.60 | $117.33 | 4,941,800 | — | — |
| 2006-06-14 | $76.16 | $110.87 | 4,907,800 | — | — |
| 2006-06-13 | $74.51 | $108.47 | 6,624,100 | — | — |
| 2006-06-12 | $77.49 | $112.80 | 4,519,200 | — | — |
| 2006-06-09 | $81.62 | $118.82 | 4,955,400 | — | — |
| 2006-06-08 | $81.95 | $119.30 | 8,407,000 | — | — |
| 2006-06-07 | $81.06 | $118.00 | 6,007,600 | — | — |
| 2006-06-06 | $85.50 | $124.46 | 5,600,400 | — | — |
| 2006-06-05 | $85.20 | $124.03 | 4,798,300 | — | — |
| 2006-06-02 | $88.60 | $128.98 | 4,047,700 | — | — |
| 2006-06-01 | $86.46 | $125.86 | 4,064,400 | — | — |
| 2006-05-31 | $86.30 | $125.63 | 4,484,200 | — | — |
| 2006-05-30 | $83.82 | $122.02 | 3,562,600 | — | — |
| 2006-05-26 | $84.42 | $122.89 | 3,869,000 | — | — |
| 2006-05-25 | $84.54 | $123.07 | 6,011,000 | — | — |
| 2006-05-24 | $81.14 | $118.12 | 6,548,000 | — | — |
| 2006-05-23 | $80.90 | $117.77 | 5,918,100 | — | — |
| 2006-05-22 | $79.25 | $115.37 | 5,381,000 | — | — |
| 2006-05-19 | $78.85 | $114.78 | 5,909,800 | — | — |
| 2006-05-18 | $78.00 | $113.55 | 4,416,100 | — | — |
| 2006-05-17 | $79.05 | $115.07 | 4,108,500 | — | — |
| 2006-05-16 | $80.65 | $117.40 | 3,889,000 | — | — |
| 2006-05-15 | $80.21 | $116.76 | 5,318,500 | — | — |
| 2006-05-12 | $81.84 | $119.14 | 5,305,800 | — | — |
| 2006-05-11 | $85.40 | $124.32 | 4,243,900 | — | — |
| 2006-05-10 | $87.00 | $126.65 | 4,595,000 | — | — |
| 2006-05-09 | $87.98 | $128.07 | 2,584,500 | — | — |
| 2006-05-08 | $87.87 | $127.91 | 3,247,500 | — | — |
| 2006-05-05 | $87.14 | $126.85 | 3,902,000 | — | — |
| 2006-05-04 | $87.34 | $127.14 | 5,602,800 | — | — |
| 2006-05-03 | $85.95 | $124.93 | 5,546,900 | — | — |
| 2006-05-02 | $86.92 | $126.34 | 6,058,900 | — | — |
| 2006-05-01 | $83.58 | $121.49 | 4,681,500 | — | — |
| 2006-04-28 | $80.83 | $117.49 | 4,489,000 | — | — |
| 2006-04-27 | $79.11 | $114.99 | 7,168,800 | — | — |
| 2006-04-26 | $79.00 | $114.83 | 7,935,100 | — | — |
| 2006-04-25 | $75.93 | $110.37 | 4,464,400 | — | — |
| 2006-04-24 | $76.95 | $111.85 | 3,599,200 | — | — |
| 2006-04-21 | $77.95 | $113.30 | 5,121,100 | — | — |
| 2006-04-20 | $74.80 | $108.72 | 3,288,700 | — | — |
| 2006-04-19 | $75.03 | $109.06 | 3,550,100 | — | — |
| 2006-04-18 | $73.70 | $107.12 | 3,138,800 | — | — |
| 2006-04-17 | $72.65 | $105.60 | 2,655,700 | — | — |
| 2006-04-13 | $71.53 | $103.97 | 2,533,100 | — | — |
| 2006-04-12 | $70.88 | $103.03 | 3,310,200 | — | — |
| 2006-04-11 | $70.97 | $103.16 | 3,541,200 | — | — |
| 2006-04-10 | $72.54 | $105.44 | 3,755,600 | — | — |
| 2006-04-07 | $69.50 | $101.02 | 2,384,100 | — | — |
| 2006-04-06 | $70.93 | $103.10 | 2,825,000 | — | — |
| 2006-04-05 | $70.07 | $101.85 | 2,816,200 | — | — |
| 2006-04-04 | $68.94 | $100.21 | 3,912,300 | — | — |
| 2006-04-03 | $67.75 | $98.48 | 2,454,400 | — | — |
| 2006-03-31 | $68.40 | $99.42 | 2,702,700 | — | — |
| 2006-03-30 | $69.46 | $100.96 | 2,661,900 | — | — |
| 2006-03-29 | $69.33 | $100.77 | 2,965,100 | — | — |
| 2006-03-28 | $68.65 | $99.78 | 3,750,600 | — | — |
| 2006-03-27 | $66.94 | $97.30 | 2,680,700 | — | — |
| 2006-03-24 | $66.84 | $97.15 | 2,617,200 | — | — |
| 2006-03-23 | $66.51 | $96.67 | 2,339,800 | — | — |
| 2006-03-22 | $65.39 | $95.05 | 2,854,600 | — | — |
| 2006-03-21 | $64.92 | $94.36 | 3,203,800 | — | — |
| 2006-03-20 | $64.43 | $93.65 | 3,583,500 | — | — |
| 2006-03-17 | $67.08 | $97.50 | 2,791,300 | — | — |
| 2006-03-16 | $68.13 | $99.03 | 3,692,700 | — | — |
| 2006-03-15 | $68.14 | $99.04 | 3,704,300 | — | — |
| 2006-03-14 | $67.87 | $98.65 | 2,767,300 | — | — |
| 2006-03-13 | $66.41 | $96.53 | 2,560,500 | — | — |
| 2006-03-10 | $65.07 | $94.58 | 2,821,200 | — | — |
| 2006-03-09 | $64.76 | $94.13 | 3,717,700 | — | — |
| 2006-03-08 | $65.59 | $95.34 | 4,304,800 | — | — |
| 2006-03-07 | $64.96 | $94.42 | 4,696,200 | — | — |
| 2006-03-06 | $66.68 | $96.92 | 3,579,600 | — | — |
| 2006-03-03 | $70.12 | $101.92 | 2,450,100 | — | — |
| 2006-03-02 | $70.24 | $102.10 | 3,392,600 | — | — |
| 2006-03-01 | $68.63 | $99.75 | 2,955,400 | — | — |
| 2006-02-28 | $67.95 | $98.77 | 3,642,100 | — | — |
| 2006-02-27 | $67.84 | $98.61 | 3,720,500 | — | — |
| 2006-02-24 | $69.46 | $100.96 | 2,483,200 | — | — |
| 2006-02-23 | $69.22 | $100.61 | 4,559,800 | — | — |
| 2006-02-22 | $69.03 | $100.34 | 5,565,600 | — | — |
| 2006-02-21 | $72.85 | $105.89 | 4,840,000 | — | — |
| 2006-02-17 | $68.53 | $99.61 | 4,303,000 | — | — |
| 2006-02-16 | $69.15 | $100.51 | 5,830,900 | — | — |
| 2006-02-15 | $66.17 | $96.18 | 5,082,100 | — | — |
| 2006-02-14 | $67.19 | $97.66 | 5,945,100 | — | — |
| 2006-02-13 | $69.26 | $100.67 | 3,319,400 | — | — |
| 2006-02-10 | $70.07 | $101.85 | 5,658,600 | — | — |
| 2006-02-09 | $69.85 | $101.53 | 4,255,700 | — | — |
| 2006-02-08 | $72.12 | $104.83 | 4,652,000 | — | — |
| 2006-02-07 | $71.97 | $104.61 | 4,273,700 | — | — |
| 2006-02-06 | $75.92 | $110.35 | 3,663,300 | — | — |
| 2006-02-03 | $73.93 | $107.46 | 3,412,400 | — | — |
| 2006-02-02 | $74.03 | $107.60 | 5,351,800 | — | — |
| 2006-02-01 | $74.55 | $108.17 | 4,595,400 | — | — |
| 2006-01-31 | $77.44 | $112.36 | 4,021,500 | — | — |
| 2006-01-30 | $77.40 | $112.31 | 4,482,000 | — | — |
| 2006-01-27 | $74.43 | $108.00 | 4,931,500 | — | — |
| 2006-01-26 | $73.46 | $106.59 | 5,017,200 | — | — |
| 2006-01-25 | $72.96 | $105.86 | 4,669,700 | — | — |
| 2006-01-24 | $75.06 | $108.91 | 4,767,600 | — | — |
| 2006-01-23 | $76.40 | $110.86 | 4,210,400 | — | — |
| 2006-01-20 | $73.91 | $107.24 | 5,864,000 | — | — |
| 2006-01-19 | $72.47 | $105.15 | 4,016,200 | — | — |
| 2006-01-18 | $69.34 | $100.61 | 4,174,200 | — | — |
| 2006-01-17 | $69.10 | $100.26 | 3,169,100 | — | — |
| 2006-01-13 | $68.40 | $99.25 | 3,313,100 | — | — |
| 2006-01-12 | $68.28 | $99.07 | 4,183,600 | — | — |
| 2006-01-11 | $69.02 | $100.15 | 3,253,200 | — | — |
| 2006-01-10 | $67.95 | $98.59 | 2,710,900 | — | — |
| 2006-01-09 | $66.89 | $97.06 | 2,741,000 | — | — |
| 2006-01-06 | $67.03 | $97.26 | 3,928,500 | — | — |
| 2006-01-05 | $64.27 | $93.25 | 3,945,900 | — | — |
| 2006-01-04 | $64.60 | $93.73 | 2,720,700 | — | — |
| 2006-01-03 | $63.93 | $92.76 | 3,764,800 | — | — |