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 | $67.10 | $290.27 | 1,298,100 | — | — |
| 2006-12-28 | $67.20 | $290.70 | 1,560,900 | — | — |
| 2006-12-27 | $67.33 | $291.26 | 2,089,800 | — | — |
| 2006-12-26 | $66.68 | $288.45 | 1,305,400 | — | — |
| 2006-12-22 | $66.53 | $287.80 | 1,883,100 | — | — |
| 2006-12-21 | $66.91 | $289.45 | 2,966,700 | — | — |
| 2006-12-20 | $66.91 | $289.45 | 2,885,300 | — | — |
| 2006-12-19 | $67.89 | $293.69 | 2,919,600 | — | — |
| 2006-12-18 | $66.75 | $288.75 | 3,754,400 | — | — |
| 2006-12-15 | $67.88 | $293.64 | 2,129,500 | — | — |
| 2006-12-14 | $68.06 | $294.42 | 5,134,100 | — | — |
| 2006-12-13 | $68.59 | $296.71 | 2,717,600 | — | — |
| 2006-12-12 | $68.25 | $295.24 | 2,576,000 | — | — |
| 2006-12-11 | $68.30 | $295.46 | 2,052,600 | — | — |
| 2006-12-08 | $68.50 | $296.33 | 3,665,000 | — | — |
| 2006-12-07 | $68.17 | $294.90 | 3,257,100 | — | — |
| 2006-12-06 | $67.96 | $293.99 | 4,498,600 | — | — |
| 2006-12-05 | $68.62 | $296.84 | 3,898,800 | — | — |
| 2006-12-04 | $67.56 | $292.26 | 2,639,900 | — | — |
| 2006-12-01 | $67.92 | $293.82 | 3,498,400 | — | — |
| 2006-11-30 | $68.08 | $294.51 | 3,408,600 | — | — |
| 2006-11-29 | $68.07 | $294.46 | 3,716,200 | — | — |
| 2006-11-28 | $67.35 | $291.35 | 2,672,800 | — | — |
| 2006-11-27 | $66.42 | $287.33 | 2,921,500 | — | — |
| 2006-11-24 | $66.50 | $287.67 | 1,838,000 | — | — |
| 2006-11-22 | $66.61 | $288.15 | 2,350,500 | — | — |
| 2006-11-21 | $67.01 | $289.88 | 2,713,300 | — | — |
| 2006-11-20 | $66.23 | $286.51 | 2,701,200 | — | — |
| 2006-11-17 | $66.38 | $287.15 | 4,922,000 | — | — |
| 2006-11-16 | $66.62 | $288.19 | 3,697,300 | — | — |
| 2006-11-15 | $67.64 | $292.60 | 3,914,000 | — | — |
| 2006-11-14 | $67.63 | $292.56 | 3,570,800 | — | — |
| 2006-11-13 | $67.13 | $290.40 | 4,022,800 | — | — |
| 2006-11-10 | $68.44 | $296.07 | 2,260,300 | — | — |
| 2006-11-09 | $68.40 | $295.89 | 3,165,700 | — | — |
| 2006-11-08 | $68.77 | $297.49 | 3,365,900 | — | — |
| 2006-11-07 | $68.12 | $292.13 | 2,981,700 | — | — |
| 2006-11-06 | $68.31 | $292.94 | 2,469,100 | — | — |
| 2006-11-03 | $67.35 | $288.83 | 3,751,400 | — | — |
| 2006-11-02 | $67.25 | $288.40 | 2,525,900 | — | — |
| 2006-11-01 | $67.20 | $288.18 | 4,100,000 | — | — |
| 2006-10-31 | $67.10 | $287.75 | 3,310,100 | — | — |
| 2006-10-30 | $67.08 | $287.67 | 3,426,200 | — | — |
| 2006-10-27 | $68.06 | $291.87 | 2,528,700 | — | — |
| 2006-10-26 | $68.45 | $293.54 | 4,639,400 | — | — |
| 2006-10-25 | $69.22 | $296.85 | 3,460,300 | — | — |
| 2006-10-24 | $68.30 | $292.90 | 3,646,500 | — | — |
| 2006-10-23 | $67.86 | $291.01 | 3,188,500 | — | — |
| 2006-10-20 | $67.80 | $290.76 | 2,571,800 | — | — |
| 2006-10-19 | $68.08 | $291.96 | 3,428,400 | — | — |
| 2006-10-18 | $66.55 | $285.40 | 4,393,700 | — | — |
| 2006-10-17 | $67.76 | $290.59 | 3,466,600 | — | — |
| 2006-10-16 | $67.53 | $289.60 | 3,403,100 | — | — |
| 2006-10-13 | $65.97 | $282.91 | 3,209,200 | — | — |
| 2006-10-12 | $65.07 | $279.05 | 3,519,400 | — | — |
| 2006-10-11 | $63.86 | $273.86 | 3,201,700 | — | — |
| 2006-10-10 | $64.53 | $276.73 | 3,405,900 | — | — |
| 2006-10-09 | $64.32 | $275.83 | 2,832,600 | — | — |
| 2006-10-06 | $64.69 | $277.42 | 2,931,300 | — | — |
| 2006-10-05 | $64.82 | $277.98 | 3,793,300 | — | — |
| 2006-10-04 | $65.05 | $278.96 | 6,077,400 | — | — |
| 2006-10-03 | $63.72 | $273.26 | 4,055,800 | — | — |
| 2006-10-02 | $65.38 | $280.38 | 2,758,300 | — | — |
| 2006-09-29 | $65.58 | $281.24 | 2,630,800 | — | — |
| 2006-09-28 | $65.80 | $282.18 | 3,377,200 | — | — |
| 2006-09-27 | $66.20 | $283.90 | 4,362,000 | — | — |
| 2006-09-26 | $65.08 | $279.09 | 5,093,000 | — | — |
| 2006-09-25 | $65.06 | $279.01 | 5,100,000 | — | — |
| 2006-09-22 | $65.20 | $279.61 | 3,596,800 | — | — |
| 2006-09-21 | $65.96 | $282.87 | 3,723,000 | — | — |
| 2006-09-20 | $65.00 | $278.75 | 5,818,700 | — | — |
| 2006-09-19 | $65.20 | $279.61 | 3,490,000 | — | — |
| 2006-09-18 | $65.55 | $281.11 | 4,627,400 | — | — |
| 2006-09-15 | $64.86 | $278.15 | 4,127,000 | — | — |
| 2006-09-14 | $65.85 | $282.39 | 4,019,400 | — | — |
| 2006-09-13 | $66.65 | $285.83 | 3,908,000 | — | — |
| 2006-09-12 | $65.26 | $279.86 | 5,060,100 | — | — |
| 2006-09-11 | $64.89 | $278.28 | 5,817,300 | — | — |
| 2006-09-08 | $65.82 | $282.27 | 3,611,800 | — | — |
| 2006-09-07 | $65.76 | $282.01 | 4,143,200 | — | — |
| 2006-09-06 | $66.93 | $287.03 | 3,641,900 | — | — |
| 2006-09-05 | $68.60 | $294.19 | 3,585,600 | — | — |
| 2006-09-01 | $68.00 | $291.61 | 2,174,400 | — | — |
| 2006-08-31 | $68.05 | $291.83 | 5,350,500 | — | — |
| 2006-08-30 | $67.82 | $290.84 | 6,662,700 | — | — |
| 2006-08-29 | $67.30 | $288.61 | 6,198,600 | — | — |
| 2006-08-28 | $68.30 | $292.90 | 2,826,600 | — | — |
| 2006-08-25 | $68.31 | $292.94 | 3,112,100 | — | — |
| 2006-08-24 | $68.93 | $295.60 | 3,407,700 | — | — |
| 2006-08-23 | $69.12 | $296.42 | 1,867,900 | — | — |
| 2006-08-22 | $69.85 | $299.55 | 1,771,300 | — | — |
| 2006-08-21 | $70.22 | $301.13 | 2,189,700 | — | — |
| 2006-08-18 | $69.97 | $300.06 | 2,575,600 | — | — |
| 2006-08-17 | $69.04 | $296.07 | 4,072,200 | — | — |
| 2006-08-16 | $68.53 | $293.89 | 4,195,700 | — | — |
| 2006-08-15 | $69.84 | $299.51 | 4,130,500 | — | — |
| 2006-08-14 | $69.30 | $297.19 | 2,838,100 | — | — |
| 2006-08-11 | $69.32 | $297.28 | 2,225,200 | — | — |
| 2006-08-10 | $69.76 | $299.16 | 4,021,800 | — | — |
| 2006-08-09 | $70.26 | $301.31 | 4,219,200 | — | — |
| 2006-08-08 | $70.14 | $298.26 | 4,784,200 | — | — |
| 2006-08-07 | $70.45 | $299.58 | 6,166,200 | — | — |
| 2006-08-04 | $72.54 | $308.47 | 2,175,000 | — | — |
| 2006-08-03 | $72.00 | $306.17 | 2,334,000 | — | — |
| 2006-08-02 | $72.78 | $309.49 | 2,757,500 | — | — |
| 2006-08-01 | $72.50 | $308.30 | 2,130,600 | — | — |
| 2006-07-31 | $72.52 | $308.38 | 2,619,600 | — | — |
| 2006-07-28 | $72.38 | $307.79 | 5,498,700 | — | — |
| 2006-07-27 | $71.77 | $305.19 | 4,260,700 | — | — |
| 2006-07-26 | $70.80 | $301.07 | 5,890,300 | — | — |
| 2006-07-25 | $69.51 | $295.58 | 4,238,100 | — | — |
| 2006-07-24 | $69.74 | $296.56 | 4,150,800 | — | — |
| 2006-07-21 | $68.19 | $289.97 | 2,613,300 | — | — |
| 2006-07-20 | $68.60 | $291.71 | 4,087,100 | — | — |
| 2006-07-19 | $69.68 | $296.31 | 4,441,900 | — | — |
| 2006-07-18 | $69.50 | $295.54 | 3,586,700 | — | — |
| 2006-07-17 | $69.58 | $295.88 | 2,724,100 | — | — |
| 2006-07-14 | $71.37 | $303.49 | 2,598,300 | — | — |
| 2006-07-13 | $70.98 | $301.83 | 3,568,900 | — | — |
| 2006-07-12 | $70.35 | $299.15 | 3,731,600 | — | — |
| 2006-07-11 | $71.37 | $303.49 | 3,316,400 | — | — |
| 2006-07-10 | $70.90 | $301.49 | 3,381,300 | — | — |
| 2006-07-07 | $71.15 | $302.56 | 4,458,200 | — | — |
| 2006-07-06 | $70.21 | $298.56 | 3,597,700 | — | — |
| 2006-07-05 | $70.02 | $297.75 | 2,769,400 | — | — |
| 2006-07-03 | $70.36 | $299.20 | 1,198,200 | — | — |
| 2006-06-30 | $69.61 | $296.01 | 3,489,000 | — | — |
| 2006-06-29 | $69.25 | $294.48 | 5,566,500 | — | — |
| 2006-06-28 | $67.97 | $289.03 | 2,264,200 | — | — |
| 2006-06-27 | $66.96 | $284.74 | 4,103,400 | — | — |
| 2006-06-26 | $67.47 | $286.91 | 2,295,600 | — | — |
| 2006-06-23 | $67.03 | $285.04 | 2,136,100 | — | — |
| 2006-06-22 | $66.39 | $282.31 | 3,357,400 | — | — |
| 2006-06-21 | $67.01 | $284.95 | 3,529,800 | — | — |
| 2006-06-20 | $65.70 | $279.38 | 3,939,800 | — | — |
| 2006-06-19 | $65.33 | $277.81 | 2,843,400 | — | — |
| 2006-06-16 | $66.70 | $283.63 | 4,530,900 | — | — |
| 2006-06-15 | $67.07 | $285.21 | 4,032,700 | — | — |
| 2006-06-14 | $65.18 | $277.17 | 5,113,000 | — | — |
| 2006-06-13 | $64.67 | $275.00 | 4,486,400 | — | — |
| 2006-06-12 | $66.47 | $282.66 | 2,865,600 | — | — |
| 2006-06-09 | $67.48 | $286.95 | 7,092,800 | — | — |
| 2006-06-08 | $68.18 | $289.93 | 4,547,700 | — | — |
| 2006-06-07 | $68.54 | $291.46 | 3,574,800 | — | — |
| 2006-06-06 | $70.06 | $297.92 | 3,597,800 | — | — |
| 2006-06-05 | $70.82 | $301.15 | 2,922,700 | — | — |
| 2006-06-02 | $71.90 | $305.75 | 2,592,200 | — | — |
| 2006-06-01 | $71.08 | $302.26 | 3,147,900 | — | — |
| 2006-05-31 | $70.70 | $300.64 | 3,348,700 | — | — |
| 2006-05-30 | $70.16 | $298.35 | 3,410,100 | — | — |
| 2006-05-26 | $71.62 | $304.55 | 1,623,900 | — | — |
| 2006-05-25 | $71.62 | $304.55 | 3,267,700 | — | — |
| 2006-05-24 | $69.54 | $295.71 | 5,279,700 | — | — |
| 2006-05-23 | $70.75 | $300.86 | 3,791,200 | — | — |
| 2006-05-22 | $70.19 | $298.47 | 5,190,500 | — | — |
| 2006-05-19 | $70.83 | $301.20 | 4,012,600 | — | — |
| 2006-05-18 | $69.85 | $297.03 | 3,485,600 | — | — |
| 2006-05-17 | $70.43 | $299.49 | 6,611,000 | — | — |
| 2006-05-16 | $72.83 | $309.70 | 3,495,700 | — | — |
| 2006-05-15 | $73.45 | $312.34 | 3,590,800 | — | — |
| 2006-05-12 | $74.64 | $317.40 | 3,787,600 | — | — |
| 2006-05-11 | $75.52 | $321.14 | 2,860,600 | — | — |
| 2006-05-10 | $76.34 | $324.63 | 2,791,800 | — | — |
| 2006-05-09 | $76.27 | $321.93 | 2,721,000 | — | — |
| 2006-05-08 | $75.62 | $319.19 | 2,818,700 | — | — |
| 2006-05-05 | $76.47 | $322.78 | 3,777,700 | — | — |
| 2006-05-04 | $75.26 | $317.67 | 4,620,200 | — | — |
| 2006-05-03 | $75.05 | $316.78 | 3,885,600 | — | — |
| 2006-05-02 | $76.30 | $322.06 | 4,284,800 | — | — |
| 2006-05-01 | $74.40 | $314.04 | 2,900,800 | — | — |
| 2006-04-28 | $73.72 | $311.17 | 2,487,200 | — | — |
| 2006-04-27 | $73.71 | $311.13 | 4,667,400 | — | — |
| 2006-04-26 | $73.74 | $311.26 | 4,160,700 | — | — |
| 2006-04-25 | $74.88 | $316.07 | 3,112,100 | — | — |
| 2006-04-24 | $75.82 | $320.04 | 3,300,000 | — | — |
| 2006-04-21 | $76.30 | $322.06 | 4,815,200 | — | — |
| 2006-04-20 | $74.91 | $316.19 | 3,952,900 | — | — |
| 2006-04-19 | $75.77 | $319.82 | 3,899,800 | — | — |
| 2006-04-18 | $75.08 | $316.91 | 3,857,800 | — | — |
| 2006-04-17 | $72.95 | $307.92 | 2,659,800 | — | — |
| 2006-04-13 | $72.21 | $304.80 | 1,915,500 | — | — |
| 2006-04-12 | $72.26 | $305.01 | 3,109,600 | — | — |
| 2006-04-11 | $72.39 | $305.56 | 3,775,300 | — | — |
| 2006-04-10 | $72.32 | $305.26 | 3,533,600 | — | — |
| 2006-04-07 | $70.91 | $299.31 | 4,788,400 | — | — |
| 2006-04-06 | $70.55 | $297.79 | 2,847,500 | — | — |
| 2006-04-05 | $71.04 | $299.86 | 2,489,800 | — | — |
| 2006-04-04 | $70.30 | $296.74 | 2,462,400 | — | — |
| 2006-04-03 | $69.68 | $294.12 | 2,563,800 | — | — |
| 2006-03-31 | $68.94 | $290.99 | 2,107,800 | — | — |
| 2006-03-30 | $69.77 | $294.50 | 2,637,500 | — | — |
| 2006-03-29 | $69.78 | $294.54 | 2,152,500 | — | — |
| 2006-03-28 | $68.95 | $291.04 | 2,657,500 | — | — |
| 2006-03-27 | $69.53 | $293.48 | 2,531,200 | — | — |
| 2006-03-24 | $69.48 | $293.27 | 3,486,500 | — | — |
| 2006-03-23 | $68.50 | $289.14 | 2,771,200 | — | — |
| 2006-03-22 | $68.67 | $289.86 | 2,405,200 | — | — |
| 2006-03-21 | $68.25 | $288.08 | 2,281,500 | — | — |
| 2006-03-20 | $68.75 | $290.19 | 2,927,700 | — | — |
| 2006-03-17 | $69.53 | $293.48 | 1,931,600 | — | — |
| 2006-03-16 | $69.90 | $295.05 | 2,755,400 | — | — |
| 2006-03-15 | $69.92 | $295.13 | 5,549,000 | — | — |
| 2006-03-14 | $68.53 | $289.26 | 3,106,600 | — | — |
| 2006-03-13 | $67.59 | $285.30 | 2,812,200 | — | — |
| 2006-03-10 | $66.42 | $280.36 | 3,402,700 | — | — |
| 2006-03-09 | $66.01 | $278.63 | 2,153,000 | — | — |
| 2006-03-08 | $66.12 | $279.09 | 3,171,100 | — | — |
| 2006-03-07 | $66.02 | $278.67 | 2,428,700 | — | — |
| 2006-03-06 | $66.22 | $279.51 | 2,549,600 | — | — |
| 2006-03-03 | $67.15 | $283.44 | 2,242,500 | — | — |
| 2006-03-02 | $66.91 | $282.43 | 5,150,200 | — | — |
| 2006-03-01 | $67.18 | $283.57 | 2,258,000 | — | — |
| 2006-02-28 | $66.42 | $280.36 | 2,494,200 | — | — |
| 2006-02-27 | $67.00 | $282.81 | 1,844,400 | — | — |
| 2006-02-24 | $67.60 | $285.34 | 1,931,400 | — | — |
| 2006-02-23 | $67.40 | $284.49 | 2,818,300 | — | — |
| 2006-02-22 | $67.81 | $286.23 | 3,149,300 | — | — |
| 2006-02-21 | $69.20 | $289.72 | 3,669,800 | — | — |
| 2006-02-17 | $68.51 | $286.83 | 2,823,600 | — | — |
| 2006-02-16 | $68.41 | $286.41 | 3,072,500 | — | — |
| 2006-02-15 | $67.20 | $281.34 | 3,932,700 | — | — |
| 2006-02-14 | $67.09 | $280.88 | 3,475,900 | — | — |
| 2006-02-13 | $67.30 | $281.76 | 3,045,300 | — | — |
| 2006-02-10 | $67.38 | $282.10 | 4,645,700 | — | — |
| 2006-02-09 | $67.26 | $281.59 | 3,764,600 | — | — |
| 2006-02-08 | $67.20 | $281.34 | 5,860,800 | — | — |
| 2006-02-07 | $67.50 | $282.60 | 5,089,600 | — | — |
| 2006-02-06 | $69.97 | $292.94 | 2,448,600 | — | — |
| 2006-02-03 | $69.14 | $289.46 | 3,145,400 | — | — |
| 2006-02-02 | $69.61 | $291.43 | 6,089,200 | — | — |
| 2006-02-01 | $71.12 | $297.75 | 3,516,100 | — | — |
| 2006-01-31 | $72.31 | $302.74 | 3,768,400 | — | — |
| 2006-01-30 | $72.27 | $302.57 | 4,556,700 | — | — |
| 2006-01-27 | $71.01 | $297.29 | 3,356,000 | — | — |
| 2006-01-26 | $70.04 | $293.23 | 3,802,900 | — | — |
| 2006-01-25 | $70.13 | $293.61 | 5,119,900 | — | — |
| 2006-01-24 | $70.54 | $295.33 | 3,361,600 | — | — |
| 2006-01-23 | $70.75 | $296.20 | 3,475,800 | — | — |
| 2006-01-20 | $70.18 | $293.82 | 4,279,500 | — | — |
| 2006-01-19 | $70.29 | $294.28 | 3,694,000 | — | — |
| 2006-01-18 | $69.48 | $290.89 | 3,418,800 | — | — |
| 2006-01-17 | $70.41 | $294.78 | 5,097,000 | — | — |
| 2006-01-13 | $69.72 | $291.89 | 4,853,800 | — | — |
| 2006-01-12 | $67.95 | $284.48 | 4,397,100 | — | — |
| 2006-01-11 | $67.90 | $284.27 | 3,669,100 | — | — |
| 2006-01-10 | $68.18 | $285.45 | 2,748,700 | — | — |
| 2006-01-09 | $68.11 | $285.15 | 4,124,400 | — | — |
| 2006-01-06 | $68.00 | $284.69 | 3,946,800 | — | — |
| 2006-01-05 | $66.50 | $278.41 | 4,222,700 | — | — |
| 2006-01-04 | $66.85 | $279.88 | 4,587,500 | — | — |
| 2006-01-03 | $66.42 | $278.08 | 5,786,300 | — | — |