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
- 1983-08-04 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 | $64.43 | $68.05 | 938,800 | — | — |
| 2006-12-28 | $64.87 | $68.51 | 2,015,300 | — | — |
| 2006-12-27 | $64.37 | $67.98 | 1,636,800 | — | — |
| 2006-12-26 | $64.62 | $68.15 | 554,100 | — | — |
| 2006-12-22 | $64.20 | $67.71 | 766,100 | — | — |
| 2006-12-21 | $64.79 | $68.33 | 879,500 | — | — |
| 2006-12-20 | $64.73 | $68.27 | 1,369,200 | — | — |
| 2006-12-19 | $64.65 | $68.18 | 1,980,700 | — | — |
| 2006-12-18 | $64.62 | $68.15 | 1,695,000 | — | — |
| 2006-12-15 | $64.95 | $68.50 | 2,071,400 | — | — |
| 2006-12-14 | $65.25 | $68.82 | 1,364,900 | — | — |
| 2006-12-13 | $65.46 | $69.04 | 1,560,300 | — | — |
| 2006-12-12 | $65.97 | $69.58 | 1,939,600 | — | — |
| 2006-12-11 | $65.52 | $69.10 | 2,637,900 | — | — |
| 2006-12-08 | $66.06 | $69.67 | 1,446,500 | — | — |
| 2006-12-07 | $66.35 | $69.98 | 1,845,100 | — | — |
| 2006-12-06 | $65.67 | $69.26 | 1,897,500 | — | — |
| 2006-12-05 | $65.86 | $69.46 | 1,429,300 | — | — |
| 2006-12-04 | $65.94 | $69.54 | 2,377,900 | — | — |
| 2006-12-01 | $65.49 | $69.07 | 4,493,300 | — | — |
| 2006-11-30 | $64.62 | $68.15 | 5,724,900 | — | — |
| 2006-11-29 | $61.83 | $65.21 | 1,869,100 | — | — |
| 2006-11-28 | $62.37 | $65.78 | 1,774,400 | — | — |
| 2006-11-27 | $62.30 | $65.70 | 1,901,900 | — | — |
| 2006-11-24 | $62.21 | $65.61 | 347,900 | — | — |
| 2006-11-22 | $62.16 | $65.56 | 879,700 | — | — |
| 2006-11-21 | $61.88 | $65.26 | 1,839,800 | — | — |
| 2006-11-20 | $62.37 | $65.78 | 858,900 | — | — |
| 2006-11-17 | $62.67 | $66.09 | 1,157,100 | — | — |
| 2006-11-16 | $63.39 | $66.85 | 1,128,800 | — | — |
| 2006-11-15 | $63.52 | $66.99 | 1,686,700 | — | — |
| 2006-11-14 | $62.62 | $66.04 | 2,409,100 | — | — |
| 2006-11-13 | $62.01 | $65.40 | 1,801,200 | — | — |
| 2006-11-10 | $62.05 | $65.44 | 2,982,000 | — | — |
| 2006-11-09 | $63.31 | $66.77 | 2,022,700 | — | — |
| 2006-11-08 | $63.48 | $66.95 | 2,192,700 | — | — |
| 2006-11-07 | $64.04 | $67.54 | 1,704,300 | — | — |
| 2006-11-06 | $64.18 | $67.69 | 2,012,200 | — | — |
| 2006-11-03 | $63.26 | $66.72 | 1,686,600 | — | — |
| 2006-11-02 | $64.62 | $68.15 | 2,223,000 | — | — |
| 2006-11-01 | $64.09 | $67.59 | 3,122,100 | — | — |
| 2006-10-31 | $65.45 | $69.03 | 1,708,800 | — | — |
| 2006-10-30 | $64.90 | $68.45 | 1,078,700 | — | — |
| 2006-10-27 | $64.47 | $67.99 | 1,690,600 | — | — |
| 2006-10-26 | $65.40 | $68.97 | 1,030,600 | — | — |
| 2006-10-25 | $65.18 | $68.74 | 1,424,100 | — | — |
| 2006-10-24 | $65.61 | $69.20 | 1,800,500 | — | — |
| 2006-10-23 | $65.82 | $69.42 | 833,900 | — | — |
| 2006-10-20 | $65.69 | $69.28 | 1,394,600 | — | — |
| 2006-10-19 | $65.35 | $68.92 | 1,649,400 | — | — |
| 2006-10-18 | $65.00 | $68.55 | 1,124,500 | — | — |
| 2006-10-17 | $64.70 | $68.24 | 704,400 | — | — |
| 2006-10-16 | $64.66 | $68.19 | 946,100 | — | — |
| 2006-10-13 | $64.85 | $68.39 | 1,541,500 | — | — |
| 2006-10-12 | $64.76 | $68.30 | 1,063,100 | — | — |
| 2006-10-11 | $64.08 | $67.58 | 945,600 | — | — |
| 2006-10-10 | $64.26 | $67.77 | 1,556,700 | — | — |
| 2006-10-09 | $64.73 | $68.27 | 2,266,200 | — | — |
| 2006-10-06 | $64.02 | $67.52 | 4,073,300 | — | — |
| 2006-10-05 | $66.38 | $70.01 | 1,414,100 | — | — |
| 2006-10-04 | $66.32 | $69.94 | 990,400 | — | — |
| 2006-10-03 | $65.92 | $69.52 | 1,025,100 | — | — |
| 2006-10-02 | $65.39 | $68.96 | 770,500 | — | — |
| 2006-09-29 | $65.74 | $69.33 | 1,260,400 | — | — |
| 2006-09-28 | $65.96 | $69.56 | 1,199,600 | — | — |
| 2006-09-27 | $65.86 | $69.46 | 1,525,400 | — | — |
| 2006-09-26 | $66.37 | $69.90 | 1,664,400 | — | — |
| 2006-09-25 | $66.76 | $70.31 | 1,753,100 | — | — |
| 2006-09-22 | $66.85 | $70.41 | 1,511,700 | — | — |
| 2006-09-21 | $67.00 | $70.57 | 4,286,800 | — | — |
| 2006-09-20 | $68.68 | $72.33 | 2,279,300 | — | — |
| 2006-09-19 | $70.20 | $73.94 | 1,146,600 | — | — |
| 2006-09-18 | $70.42 | $74.17 | 1,493,200 | — | — |
| 2006-09-15 | $69.54 | $73.24 | 2,531,900 | — | — |
| 2006-09-14 | $68.80 | $72.46 | 1,123,900 | — | — |
| 2006-09-13 | $68.93 | $72.60 | 1,409,700 | — | — |
| 2006-09-12 | $69.00 | $72.67 | 1,269,500 | — | — |
| 2006-09-11 | $68.98 | $72.65 | 1,842,400 | — | — |
| 2006-09-08 | $68.27 | $71.90 | 918,900 | — | — |
| 2006-09-07 | $67.91 | $71.52 | 878,200 | — | — |
| 2006-09-06 | $67.94 | $71.56 | 774,500 | — | — |
| 2006-09-05 | $68.25 | $71.88 | 900,800 | — | — |
| 2006-09-01 | $68.02 | $71.64 | 1,086,200 | — | — |
| 2006-08-31 | $67.42 | $71.01 | 1,081,600 | — | — |
| 2006-08-30 | $67.16 | $70.73 | 1,452,900 | — | — |
| 2006-08-29 | $66.01 | $69.52 | 1,690,700 | — | — |
| 2006-08-28 | $66.82 | $70.38 | 2,221,200 | — | — |
| 2006-08-25 | $67.32 | $70.90 | 532,300 | — | — |
| 2006-08-24 | $67.35 | $70.93 | 717,700 | — | — |
| 2006-08-23 | $67.25 | $70.83 | 557,200 | — | — |
| 2006-08-22 | $67.07 | $70.64 | 982,400 | — | — |
| 2006-08-21 | $67.39 | $70.98 | 497,000 | — | — |
| 2006-08-18 | $67.41 | $71.00 | 945,200 | — | — |
| 2006-08-17 | $67.86 | $71.47 | 1,098,600 | — | — |
| 2006-08-16 | $67.55 | $71.14 | 1,292,900 | — | — |
| 2006-08-15 | $66.34 | $69.87 | 1,232,300 | — | — |
| 2006-08-14 | $66.58 | $70.12 | 920,100 | — | — |
| 2006-08-11 | $66.53 | $70.07 | 868,200 | — | — |
| 2006-08-10 | $67.45 | $71.04 | 1,250,200 | — | — |
| 2006-08-09 | $66.22 | $69.74 | 1,060,000 | — | — |
| 2006-08-08 | $66.75 | $70.30 | 1,585,500 | — | — |
| 2006-08-07 | $67.57 | $71.17 | 1,391,400 | — | — |
| 2006-08-04 | $66.85 | $70.41 | 1,143,400 | — | — |
| 2006-08-03 | $66.55 | $70.09 | 1,529,000 | — | — |
| 2006-08-02 | $66.53 | $70.07 | 1,194,800 | — | — |
| 2006-08-01 | $66.79 | $70.34 | 1,081,200 | — | — |
| 2006-07-31 | $67.00 | $70.57 | 1,552,300 | — | — |
| 2006-07-28 | $67.84 | $71.45 | 1,098,200 | — | — |
| 2006-07-27 | $67.00 | $70.57 | 1,845,400 | — | — |
| 2006-07-26 | $67.44 | $71.03 | 1,125,200 | — | — |
| 2006-07-25 | $68.15 | $71.78 | 1,715,700 | — | — |
| 2006-07-24 | $67.78 | $71.39 | 1,888,500 | — | — |
| 2006-07-21 | $66.26 | $69.79 | 1,829,900 | — | — |
| 2006-07-20 | $65.30 | $68.78 | 1,077,700 | — | — |
| 2006-07-19 | $65.84 | $69.34 | 1,967,300 | — | — |
| 2006-07-18 | $63.50 | $66.88 | 1,155,300 | — | — |
| 2006-07-17 | $63.20 | $66.56 | 1,066,500 | — | — |
| 2006-07-14 | $62.80 | $66.14 | 1,187,000 | — | — |
| 2006-07-13 | $63.37 | $66.74 | 1,769,900 | — | — |
| 2006-07-12 | $63.74 | $67.13 | 1,563,700 | — | — |
| 2006-07-11 | $63.70 | $67.09 | 1,754,700 | — | — |
| 2006-07-10 | $62.91 | $66.26 | 1,128,400 | — | — |
| 2006-07-07 | $63.66 | $67.05 | 787,400 | — | — |
| 2006-07-06 | $64.20 | $67.62 | 903,900 | — | — |
| 2006-07-05 | $63.60 | $66.98 | 1,197,100 | — | — |
| 2006-07-03 | $63.95 | $67.35 | 654,100 | — | — |
| 2006-06-30 | $64.33 | $67.75 | 3,101,300 | — | — |
| 2006-06-29 | $64.05 | $67.46 | 1,770,800 | — | — |
| 2006-06-28 | $62.89 | $66.24 | 1,088,900 | — | — |
| 2006-06-27 | $62.85 | $66.10 | 1,137,800 | — | — |
| 2006-06-26 | $63.14 | $66.40 | 1,033,700 | — | — |
| 2006-06-23 | $62.83 | $66.08 | 896,500 | — | — |
| 2006-06-22 | $63.31 | $66.58 | 1,365,800 | — | — |
| 2006-06-21 | $63.76 | $67.06 | 1,627,800 | — | — |
| 2006-06-20 | $63.64 | $66.93 | 3,147,100 | — | — |
| 2006-06-19 | $64.96 | $68.32 | 1,501,900 | — | — |
| 2006-06-16 | $66.34 | $69.77 | 1,352,400 | — | — |
| 2006-06-15 | $66.77 | $70.22 | 1,756,400 | — | — |
| 2006-06-14 | $67.30 | $70.78 | 1,583,000 | — | — |
| 2006-06-13 | $66.73 | $70.18 | 2,536,700 | — | — |
| 2006-06-12 | $66.39 | $69.82 | 1,236,500 | — | — |
| 2006-06-09 | $66.90 | $70.36 | 1,638,400 | — | — |
| 2006-06-08 | $68.03 | $71.55 | 1,844,600 | — | — |
| 2006-06-07 | $67.92 | $71.43 | 1,920,500 | — | — |
| 2006-06-06 | $67.46 | $70.95 | 1,664,500 | — | — |
| 2006-06-05 | $66.83 | $70.29 | 1,125,000 | — | — |
| 2006-06-02 | $67.52 | $71.01 | 1,071,000 | — | — |
| 2006-06-01 | $67.73 | $71.23 | 1,349,200 | — | — |
| 2006-05-31 | $66.91 | $70.37 | 1,777,000 | — | — |
| 2006-05-30 | $66.15 | $69.57 | 1,289,700 | — | — |
| 2006-05-26 | $66.98 | $70.44 | 1,258,500 | — | — |
| 2006-05-25 | $66.40 | $69.83 | 2,073,700 | — | — |
| 2006-05-24 | $66.79 | $70.24 | 2,494,400 | — | — |
| 2006-05-23 | $66.53 | $69.97 | 1,727,600 | — | — |
| 2006-05-22 | $67.14 | $70.61 | 1,669,200 | — | — |
| 2006-05-19 | $67.60 | $71.10 | 2,246,000 | — | — |
| 2006-05-18 | $67.89 | $71.40 | 2,048,400 | — | — |
| 2006-05-17 | $67.21 | $70.69 | 1,748,200 | — | — |
| 2006-05-16 | $68.25 | $71.78 | 1,361,800 | — | — |
| 2006-05-15 | $67.81 | $71.32 | 1,942,900 | — | — |
| 2006-05-12 | $66.46 | $69.90 | 1,149,900 | — | — |
| 2006-05-11 | $67.31 | $70.79 | 1,326,600 | — | — |
| 2006-05-10 | $67.60 | $71.10 | 1,575,000 | — | — |
| 2006-05-09 | $67.38 | $70.86 | 1,055,400 | — | — |
| 2006-05-08 | $68.23 | $71.76 | 800,600 | — | — |
| 2006-05-05 | $68.19 | $71.72 | 1,103,700 | — | — |
| 2006-05-04 | $67.06 | $70.53 | 697,600 | — | — |
| 2006-05-03 | $67.25 | $70.73 | 1,701,100 | — | — |
| 2006-05-02 | $67.77 | $71.27 | 1,710,100 | — | — |
| 2006-05-01 | $67.06 | $70.53 | 1,857,200 | — | — |
| 2006-04-28 | $67.35 | $70.83 | 1,921,500 | — | — |
| 2006-04-27 | $68.37 | $71.91 | 2,750,300 | — | — |
| 2006-04-26 | $68.85 | $72.41 | 2,331,600 | — | — |
| 2006-04-25 | $67.91 | $71.42 | 2,510,200 | — | — |
| 2006-04-24 | $67.82 | $71.33 | 1,568,500 | — | — |
| 2006-04-21 | $67.47 | $70.96 | 2,529,000 | — | — |
| 2006-04-20 | $68.32 | $71.85 | 1,842,600 | — | — |
| 2006-04-19 | $68.80 | $72.36 | 2,266,600 | — | — |
| 2006-04-18 | $70.42 | $74.06 | 1,839,400 | — | — |
| 2006-04-17 | $69.85 | $73.46 | 1,863,500 | — | — |
| 2006-04-13 | $70.00 | $73.62 | 807,800 | — | — |
| 2006-04-12 | $70.07 | $73.69 | 1,680,700 | — | — |
| 2006-04-11 | $70.08 | $73.70 | 2,213,700 | — | — |
| 2006-04-10 | $71.48 | $75.18 | 1,020,900 | — | — |
| 2006-04-07 | $71.62 | $75.32 | 1,881,600 | — | — |
| 2006-04-06 | $73.52 | $77.32 | 1,513,500 | — | — |
| 2006-04-05 | $74.91 | $78.78 | 1,227,900 | — | — |
| 2006-04-04 | $74.85 | $78.72 | 1,068,700 | — | — |
| 2006-04-03 | $74.58 | $78.44 | 1,265,000 | — | — |
| 2006-03-31 | $74.52 | $78.37 | 1,066,300 | — | — |
| 2006-03-30 | $74.81 | $78.68 | 1,265,200 | — | — |
| 2006-03-29 | $75.16 | $79.05 | 1,825,000 | — | — |
| 2006-03-28 | $75.34 | $79.17 | 1,584,800 | — | — |
| 2006-03-27 | $74.82 | $78.63 | 1,278,900 | — | — |
| 2006-03-24 | $74.49 | $78.28 | 862,100 | — | — |
| 2006-03-23 | $74.42 | $78.21 | 1,190,400 | — | — |
| 2006-03-22 | $74.61 | $78.41 | 1,039,200 | — | — |
| 2006-03-21 | $74.30 | $78.08 | 1,070,200 | — | — |
| 2006-03-20 | $75.02 | $78.84 | 1,262,100 | — | — |
| 2006-03-17 | $74.95 | $78.76 | 2,162,800 | — | — |
| 2006-03-16 | $75.26 | $79.09 | 1,978,000 | — | — |
| 2006-03-15 | $74.67 | $78.47 | 2,054,000 | — | — |
| 2006-03-14 | $73.44 | $77.18 | 1,226,700 | — | — |
| 2006-03-13 | $72.72 | $76.42 | 1,097,800 | — | — |
| 2006-03-10 | $72.53 | $76.22 | 1,498,100 | — | — |
| 2006-03-09 | $72.03 | $75.69 | 1,251,300 | — | — |
| 2006-03-08 | $71.72 | $75.37 | 1,479,100 | — | — |
| 2006-03-07 | $71.79 | $75.44 | 1,760,400 | — | — |
| 2006-03-06 | $71.55 | $75.19 | 1,417,600 | — | — |
| 2006-03-03 | $72.10 | $75.77 | 1,241,000 | — | — |
| 2006-03-02 | $72.61 | $76.30 | 1,258,000 | — | — |
| 2006-03-01 | $73.00 | $76.71 | 1,168,100 | — | — |
| 2006-02-28 | $72.60 | $76.29 | 1,344,200 | — | — |
| 2006-02-27 | $73.22 | $76.94 | 1,501,700 | — | — |
| 2006-02-24 | $72.39 | $76.07 | 747,700 | — | — |
| 2006-02-23 | $72.00 | $75.66 | 946,900 | — | — |
| 2006-02-22 | $72.25 | $75.93 | 1,213,200 | — | — |
| 2006-02-21 | $71.82 | $75.47 | 1,192,000 | — | — |
| 2006-02-17 | $71.75 | $75.40 | 1,447,400 | — | — |
| 2006-02-16 | $71.88 | $75.54 | 1,064,500 | — | — |
| 2006-02-15 | $71.93 | $75.59 | 1,146,600 | — | — |
| 2006-02-14 | $71.13 | $74.75 | 1,420,500 | — | — |
| 2006-02-13 | $70.24 | $73.81 | 798,200 | — | — |
| 2006-02-10 | $69.76 | $73.31 | 1,530,400 | — | — |
| 2006-02-09 | $69.25 | $72.77 | 1,642,000 | — | — |
| 2006-02-08 | $69.94 | $73.50 | 1,421,000 | — | — |
| 2006-02-07 | $70.03 | $73.59 | 1,755,400 | — | — |
| 2006-02-06 | $69.77 | $73.32 | 1,233,300 | — | — |
| 2006-02-03 | $71.35 | $74.98 | 1,353,700 | — | — |
| 2006-02-02 | $71.17 | $74.79 | 1,155,500 | — | — |
| 2006-02-01 | $72.06 | $75.73 | 1,454,300 | — | — |
| 2006-01-31 | $72.04 | $75.70 | 1,692,200 | — | — |
| 2006-01-30 | $72.52 | $76.21 | 1,576,000 | — | — |
| 2006-01-27 | $73.45 | $77.19 | 2,895,800 | — | — |
| 2006-01-26 | $71.33 | $74.96 | 2,865,900 | — | — |
| 2006-01-25 | $70.60 | $74.19 | 2,138,600 | — | — |
| 2006-01-24 | $69.71 | $73.26 | 1,266,400 | — | — |
| 2006-01-23 | $69.45 | $72.98 | 2,653,400 | — | — |
| 2006-01-20 | $67.91 | $71.36 | 1,933,500 | — | — |
| 2006-01-19 | $68.53 | $72.02 | 1,654,400 | — | — |
| 2006-01-18 | $69.13 | $72.65 | 1,824,300 | — | — |
| 2006-01-17 | $68.50 | $71.98 | 1,643,000 | — | — |
| 2006-01-13 | $69.67 | $73.21 | 1,406,000 | — | — |
| 2006-01-12 | $70.06 | $73.62 | 824,200 | — | — |
| 2006-01-11 | $70.18 | $73.75 | 1,937,300 | — | — |
| 2006-01-10 | $70.46 | $74.04 | 1,941,000 | — | — |
| 2006-01-09 | $71.44 | $75.07 | 2,271,200 | — | — |
| 2006-01-06 | $69.29 | $72.81 | 1,374,200 | — | — |
| 2006-01-05 | $69.65 | $73.19 | 1,994,500 | — | — |
| 2006-01-04 | $70.02 | $73.58 | 1,692,100 | — | — |
| 2006-01-03 | $69.93 | $73.49 | 1,860,300 | — | — |