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 | $61.33 | $105.90 | 2,363,600 | — | — |
| 2006-12-28 | $61.31 | $105.86 | 2,402,400 | — | — |
| 2006-12-27 | $61.47 | $106.14 | 2,773,800 | — | — |
| 2006-12-26 | $60.90 | $105.15 | 1,933,100 | — | — |
| 2006-12-22 | $60.59 | $104.62 | 2,788,000 | — | — |
| 2006-12-21 | $60.81 | $105.00 | 3,249,100 | — | — |
| 2006-12-20 | $61.37 | $105.97 | 5,575,900 | — | — |
| 2006-12-19 | $61.52 | $106.22 | 4,304,900 | — | — |
| 2006-12-18 | $61.92 | $106.91 | 5,306,900 | — | — |
| 2006-12-15 | $61.82 | $106.74 | 5,763,700 | — | — |
| 2006-12-14 | $62.12 | $107.26 | 5,352,400 | — | — |
| 2006-12-13 | $61.49 | $106.17 | 5,110,000 | — | — |
| 2006-12-12 | $62.28 | $107.54 | 6,677,100 | — | — |
| 2006-12-11 | $63.07 | $108.90 | 4,699,700 | — | — |
| 2006-12-08 | $63.40 | $109.47 | 4,098,700 | — | — |
| 2006-12-07 | $63.00 | $108.78 | 5,392,600 | — | — |
| 2006-12-06 | $63.05 | $108.87 | 6,066,400 | — | — |
| 2006-12-05 | $62.15 | $107.31 | 4,508,600 | — | — |
| 2006-12-04 | $61.49 | $106.17 | 4,950,300 | — | — |
| 2006-12-01 | $61.19 | $105.65 | 7,193,700 | — | — |
| 2006-11-30 | $62.03 | $107.10 | 3,997,000 | — | — |
| 2006-11-29 | $62.06 | $107.16 | 3,592,400 | — | — |
| 2006-11-28 | $61.60 | $106.36 | 6,687,500 | — | — |
| 2006-11-27 | $61.97 | $107.00 | 5,817,900 | — | — |
| 2006-11-24 | $62.87 | $108.56 | 2,965,800 | — | — |
| 2006-11-22 | $62.79 | $108.42 | 7,005,400 | — | — |
| 2006-11-21 | $62.19 | $107.38 | 9,020,900 | — | — |
| 2006-11-20 | $60.91 | $105.17 | 3,759,100 | — | — |
| 2006-11-17 | $60.94 | $105.22 | 7,929,600 | — | — |
| 2006-11-16 | $61.37 | $105.97 | 4,834,000 | — | — |
| 2006-11-15 | $61.45 | $106.10 | 8,616,700 | — | — |
| 2006-11-14 | $60.36 | $104.22 | 6,206,800 | — | — |
| 2006-11-13 | $59.52 | $102.77 | 5,139,300 | — | — |
| 2006-11-10 | $59.60 | $102.91 | 5,966,900 | — | — |
| 2006-11-09 | $59.20 | $102.22 | 7,779,700 | — | — |
| 2006-11-08 | $60.10 | $103.77 | 11,509,700 | — | — |
| 2006-11-07 | $59.92 | $103.46 | 7,659,600 | — | — |
| 2006-11-06 | $59.85 | $103.34 | 9,579,000 | — | — |
| 2006-11-03 | $60.43 | $104.34 | 6,511,800 | — | — |
| 2006-11-02 | $60.56 | $104.57 | 7,879,900 | — | — |
| 2006-11-01 | $60.50 | $104.46 | 9,107,300 | — | — |
| 2006-10-31 | $60.71 | $104.83 | 6,959,600 | — | — |
| 2006-10-30 | $60.76 | $104.91 | 5,365,800 | — | — |
| 2006-10-27 | $61.27 | $105.79 | 9,043,700 | — | — |
| 2006-10-26 | $62.35 | $107.66 | 10,545,200 | — | — |
| 2006-10-25 | $61.91 | $106.90 | 11,557,400 | — | — |
| 2006-10-24 | $60.93 | $105.21 | 11,647,100 | — | — |
| 2006-10-23 | $60.42 | $104.32 | 22,097,200 | — | — |
| 2006-10-20 | $59.00 | $101.87 | 67,780,400 | — | — |
| 2006-10-19 | $69.02 | $119.17 | 4,933,800 | — | — |
| 2006-10-18 | $69.08 | $118.76 | 6,577,300 | — | — |
| 2006-10-17 | $69.90 | $120.17 | 6,039,100 | — | — |
| 2006-10-16 | $69.93 | $120.22 | 6,685,500 | — | — |
| 2006-10-13 | $69.08 | $118.76 | 3,486,100 | — | — |
| 2006-10-12 | $69.25 | $119.05 | 4,324,200 | — | — |
| 2006-10-11 | $68.32 | $117.45 | 3,445,200 | — | — |
| 2006-10-10 | $69.06 | $118.73 | 4,698,200 | — | — |
| 2006-10-09 | $68.90 | $118.45 | 6,839,600 | — | — |
| 2006-10-06 | $68.05 | $116.99 | 6,587,800 | — | — |
| 2006-10-05 | $68.24 | $117.32 | 12,215,500 | — | — |
| 2006-10-04 | $65.54 | $112.67 | 7,106,300 | — | — |
| 2006-10-03 | $65.11 | $111.93 | 5,630,500 | — | — |
| 2006-10-02 | $65.36 | $112.36 | 4,272,400 | — | — |
| 2006-09-29 | $65.80 | $113.12 | 4,279,900 | — | — |
| 2006-09-28 | $66.59 | $114.48 | 5,875,500 | — | — |
| 2006-09-27 | $65.68 | $112.91 | 5,032,600 | — | — |
| 2006-09-26 | $65.90 | $113.29 | 7,622,500 | — | — |
| 2006-09-25 | $64.33 | $110.59 | 7,679,700 | — | — |
| 2006-09-22 | $62.77 | $107.91 | 11,133,500 | — | — |
| 2006-09-21 | $64.54 | $110.95 | 8,953,900 | — | — |
| 2006-09-20 | $65.88 | $113.26 | 4,903,400 | — | — |
| 2006-09-19 | $66.56 | $114.43 | 3,997,800 | — | — |
| 2006-09-18 | $66.99 | $115.17 | 5,674,400 | — | — |
| 2006-09-15 | $65.43 | $112.48 | 6,408,900 | — | — |
| 2006-09-14 | $65.51 | $112.62 | 3,498,800 | — | — |
| 2006-09-13 | $66.33 | $114.03 | 7,132,700 | — | — |
| 2006-09-12 | $65.15 | $112.00 | 12,080,000 | — | — |
| 2006-09-11 | $65.51 | $112.62 | 7,893,300 | — | — |
| 2006-09-08 | $67.32 | $115.73 | 4,313,000 | — | — |
| 2006-09-07 | $67.76 | $116.49 | 5,196,300 | — | — |
| 2006-09-06 | $69.13 | $118.85 | 5,589,300 | — | — |
| 2006-09-05 | $69.68 | $119.79 | 8,504,900 | — | — |
| 2006-09-01 | $67.27 | $115.65 | 5,712,000 | — | — |
| 2006-08-31 | $66.35 | $114.07 | 6,410,000 | — | — |
| 2006-08-30 | $65.06 | $111.85 | 4,251,500 | — | — |
| 2006-08-29 | $65.45 | $112.52 | 4,912,700 | — | — |
| 2006-08-28 | $66.07 | $113.59 | 3,839,300 | — | — |
| 2006-08-25 | $65.99 | $113.45 | 3,964,500 | — | — |
| 2006-08-24 | $65.50 | $112.61 | 8,911,600 | — | — |
| 2006-08-23 | $67.21 | $115.54 | 4,547,100 | — | — |
| 2006-08-22 | $68.50 | $117.76 | 3,695,900 | — | — |
| 2006-08-21 | $68.25 | $117.33 | 3,925,100 | — | — |
| 2006-08-18 | $68.31 | $117.44 | 5,815,800 | — | — |
| 2006-08-17 | $69.36 | $119.24 | 3,738,500 | — | — |
| 2006-08-16 | $69.11 | $118.81 | 6,774,700 | — | — |
| 2006-08-15 | $67.41 | $115.89 | 6,886,400 | — | — |
| 2006-08-14 | $65.96 | $113.40 | 8,324,400 | — | — |
| 2006-08-11 | $67.03 | $115.24 | 7,035,500 | — | — |
| 2006-08-10 | $68.32 | $117.45 | 6,736,000 | — | — |
| 2006-08-09 | $68.52 | $117.80 | 8,317,100 | — | — |
| 2006-08-08 | $71.60 | $123.09 | 4,139,900 | — | — |
| 2006-08-07 | $73.18 | $125.81 | 3,873,200 | — | — |
| 2006-08-04 | $73.10 | $125.67 | 5,194,900 | — | — |
| 2006-08-03 | $72.73 | $125.03 | 4,899,600 | — | — |
| 2006-08-02 | $70.75 | $121.63 | 3,056,500 | — | — |
| 2006-08-01 | $69.71 | $119.84 | 4,513,100 | — | — |
| 2006-07-31 | $70.87 | $121.84 | 3,414,900 | — | — |
| 2006-07-28 | $71.21 | $122.42 | 3,026,700 | — | — |
| 2006-07-27 | $70.72 | $121.58 | 6,082,600 | — | — |
| 2006-07-26 | $70.13 | $120.56 | 3,526,900 | — | — |
| 2006-07-25 | $70.66 | $121.48 | 5,465,200 | — | — |
| 2006-07-24 | $70.52 | $121.24 | 7,134,900 | — | — |
| 2006-07-21 | $68.35 | $117.50 | 14,422,200 | — | — |
| 2006-07-20 | $69.08 | $118.76 | 7,216,100 | — | — |
| 2006-07-19 | $71.12 | $122.27 | 5,557,000 | — | — |
| 2006-07-18 | $69.47 | $119.43 | 4,852,200 | — | — |
| 2006-07-17 | $69.19 | $118.43 | 5,693,500 | — | — |
| 2006-07-14 | $69.19 | $118.43 | 5,557,000 | — | — |
| 2006-07-13 | $69.70 | $119.31 | 4,981,100 | — | — |
| 2006-07-12 | $71.31 | $122.06 | 3,876,700 | — | — |
| 2006-07-11 | $73.40 | $125.64 | 3,400,100 | — | — |
| 2006-07-10 | $73.27 | $125.42 | 2,609,100 | — | — |
| 2006-07-07 | $72.58 | $124.24 | 3,333,800 | — | — |
| 2006-07-06 | $73.65 | $126.07 | 3,175,700 | — | — |
| 2006-07-05 | $73.13 | $125.18 | 5,035,500 | — | — |
| 2006-07-03 | $74.77 | $127.98 | 1,908,300 | — | — |
| 2006-06-30 | $74.48 | $127.49 | 3,913,600 | — | — |
| 2006-06-29 | $74.40 | $127.35 | 5,138,200 | — | — |
| 2006-06-28 | $72.71 | $124.46 | 2,921,500 | — | — |
| 2006-06-27 | $71.65 | $122.64 | 2,586,300 | — | — |
| 2006-06-26 | $72.48 | $124.06 | 2,525,900 | — | — |
| 2006-06-23 | $72.14 | $123.48 | 3,331,200 | — | — |
| 2006-06-22 | $72.28 | $123.72 | 3,356,000 | — | — |
| 2006-06-21 | $72.47 | $124.05 | 5,502,100 | — | — |
| 2006-06-20 | $70.99 | $121.51 | 5,368,800 | — | — |
| 2006-06-19 | $69.95 | $119.73 | 5,340,400 | — | — |
| 2006-06-16 | $70.55 | $120.76 | 6,861,400 | — | — |
| 2006-06-15 | $70.85 | $121.27 | 8,440,000 | — | — |
| 2006-06-14 | $67.48 | $115.51 | 5,343,500 | — | — |
| 2006-06-13 | $66.33 | $113.54 | 6,267,800 | — | — |
| 2006-06-12 | $66.32 | $113.52 | 6,336,200 | — | — |
| 2006-06-09 | $67.52 | $115.57 | 7,943,000 | — | — |
| 2006-06-08 | $66.89 | $114.50 | 11,897,800 | — | — |
| 2006-06-07 | $66.74 | $114.24 | 9,781,200 | — | — |
| 2006-06-06 | $68.48 | $117.22 | 8,730,300 | — | — |
| 2006-06-05 | $69.33 | $118.67 | 6,863,900 | — | — |
| 2006-06-02 | $72.81 | $124.63 | 3,730,500 | — | — |
| 2006-06-01 | $73.29 | $125.45 | 2,910,300 | — | — |
| 2006-05-31 | $72.95 | $124.87 | 4,032,900 | — | — |
| 2006-05-30 | $72.16 | $123.52 | 4,130,200 | — | — |
| 2006-05-26 | $74.42 | $127.39 | 2,748,000 | — | — |
| 2006-05-25 | $73.96 | $126.60 | 3,761,000 | — | — |
| 2006-05-24 | $73.59 | $125.96 | 6,460,100 | — | — |
| 2006-05-23 | $73.72 | $126.19 | 5,703,600 | — | — |
| 2006-05-22 | $72.87 | $124.73 | 7,251,400 | — | — |
| 2006-05-19 | $72.78 | $124.58 | 10,337,300 | — | — |
| 2006-05-18 | $74.62 | $127.73 | 6,260,200 | — | — |
| 2006-05-17 | $75.91 | $129.94 | 6,110,900 | — | — |
| 2006-05-16 | $77.34 | $132.38 | 3,756,000 | — | — |
| 2006-05-15 | $77.47 | $132.61 | 4,918,300 | — | — |
| 2006-05-12 | $77.81 | $133.19 | 4,548,700 | — | — |
| 2006-05-11 | $79.62 | $136.29 | 4,367,800 | — | — |
| 2006-05-10 | $80.97 | $138.60 | 3,969,300 | — | — |
| 2006-05-09 | $81.14 | $138.89 | 2,969,200 | — | — |
| 2006-05-08 | $79.90 | $136.77 | 2,725,300 | — | — |
| 2006-05-05 | $79.98 | $136.90 | 6,022,400 | — | — |
| 2006-05-04 | $78.81 | $134.90 | 3,640,800 | — | — |
| 2006-05-03 | $78.10 | $133.68 | 3,639,700 | — | — |
| 2006-05-02 | $77.48 | $132.62 | 3,857,400 | — | — |
| 2006-05-01 | $75.63 | $129.46 | 4,253,000 | — | — |
| 2006-04-28 | $75.74 | $129.64 | 4,432,600 | — | — |
| 2006-04-27 | $75.06 | $128.48 | 6,142,000 | — | — |
| 2006-04-26 | $75.95 | $130.00 | 4,612,700 | — | — |
| 2006-04-25 | $74.93 | $128.26 | 7,536,800 | — | — |
| 2006-04-24 | $77.38 | $132.45 | 11,219,800 | — | — |
| 2006-04-21 | $77.87 | $133.29 | 6,891,700 | — | — |
| 2006-04-20 | $77.97 | $133.46 | 3,850,300 | — | — |
| 2006-04-19 | $78.97 | $134.75 | 4,647,200 | — | — |
| 2006-04-18 | $78.91 | $134.64 | 7,702,400 | — | — |
| 2006-04-17 | $76.45 | $130.45 | 5,459,300 | — | — |
| 2006-04-13 | $76.94 | $131.28 | 4,209,000 | — | — |
| 2006-04-12 | $77.84 | $132.82 | 6,412,900 | — | — |
| 2006-04-11 | $76.66 | $130.80 | 5,325,200 | — | — |
| 2006-04-10 | $75.45 | $128.74 | 4,038,400 | — | — |
| 2006-04-07 | $74.92 | $127.84 | 4,262,900 | — | — |
| 2006-04-06 | $75.65 | $129.08 | 3,679,300 | — | — |
| 2006-04-05 | $75.80 | $129.34 | 4,758,400 | — | — |
| 2006-04-04 | $75.30 | $128.48 | 4,606,000 | — | — |
| 2006-04-03 | $73.50 | $125.41 | 5,884,900 | — | — |
| 2006-03-31 | $71.81 | $122.53 | 4,316,800 | — | — |
| 2006-03-30 | $72.40 | $123.54 | 5,282,400 | — | — |
| 2006-03-29 | $73.67 | $125.70 | 6,587,800 | — | — |
| 2006-03-28 | $74.87 | $127.75 | 3,726,500 | — | — |
| 2006-03-27 | $75.38 | $128.62 | 2,579,100 | — | — |
| 2006-03-24 | $75.50 | $128.82 | 4,318,300 | — | — |
| 2006-03-23 | $76.26 | $130.12 | 4,874,800 | — | — |
| 2006-03-22 | $76.21 | $130.04 | 3,635,900 | — | — |
| 2006-03-21 | $74.31 | $126.79 | 4,594,300 | — | — |
| 2006-03-20 | $75.85 | $129.42 | 4,217,900 | — | — |
| 2006-03-17 | $76.23 | $130.07 | 7,015,500 | — | — |
| 2006-03-16 | $74.90 | $127.80 | 5,802,800 | — | — |
| 2006-03-15 | $74.29 | $126.76 | 5,208,400 | — | — |
| 2006-03-14 | $71.94 | $122.75 | 4,048,600 | — | — |
| 2006-03-13 | $71.00 | $121.15 | 3,401,500 | — | — |
| 2006-03-10 | $70.95 | $121.06 | 5,996,900 | — | — |
| 2006-03-09 | $71.40 | $121.83 | 5,101,600 | — | — |
| 2006-03-08 | $72.40 | $123.54 | 7,726,000 | — | — |
| 2006-03-07 | $73.04 | $124.63 | 4,904,700 | — | — |
| 2006-03-06 | $73.22 | $124.93 | 5,496,900 | — | — |
| 2006-03-03 | $74.61 | $127.31 | 3,396,700 | — | — |
| 2006-03-02 | $74.34 | $126.85 | 2,247,700 | — | — |
| 2006-03-01 | $74.39 | $126.93 | 4,179,000 | — | — |
| 2006-02-28 | $73.08 | $124.70 | 4,444,300 | — | — |
| 2006-02-27 | $73.50 | $125.41 | 3,217,800 | — | — |
| 2006-02-24 | $72.70 | $124.05 | 2,921,600 | — | — |
| 2006-02-23 | $72.35 | $123.45 | 4,974,100 | — | — |
| 2006-02-22 | $73.06 | $124.66 | 5,532,000 | — | — |
| 2006-02-21 | $72.59 | $123.86 | 3,956,800 | — | — |
| 2006-02-17 | $72.05 | $122.94 | 4,767,900 | — | — |
| 2006-02-16 | $71.96 | $122.78 | 3,483,300 | — | — |
| 2006-02-15 | $71.60 | $122.17 | 4,396,500 | — | — |
| 2006-02-14 | $70.22 | $119.82 | 4,532,100 | — | — |
| 2006-02-13 | $68.62 | $117.09 | 2,838,400 | — | — |
| 2006-02-10 | $68.75 | $117.31 | 3,167,900 | — | — |
| 2006-02-09 | $68.45 | $116.80 | 4,016,900 | — | — |
| 2006-02-08 | $68.81 | $117.41 | 3,567,300 | — | — |
| 2006-02-07 | $67.16 | $114.59 | 4,908,000 | — | — |
| 2006-02-06 | $68.70 | $117.22 | 3,745,900 | — | — |
| 2006-02-03 | $68.13 | $116.25 | 3,529,800 | — | — |
| 2006-02-02 | $68.39 | $116.69 | 4,605,500 | — | — |
| 2006-02-01 | $69.24 | $118.14 | 4,826,100 | — | — |
| 2006-01-31 | $67.90 | $115.86 | 5,655,000 | — | — |
| 2006-01-30 | $67.01 | $114.34 | 5,077,400 | — | — |
| 2006-01-27 | $67.53 | $115.23 | 7,587,800 | — | — |
| 2006-01-26 | $65.17 | $111.20 | 10,318,100 | — | — |
| 2006-01-25 | $62.07 | $105.91 | 4,772,400 | — | — |
| 2006-01-24 | $61.35 | $104.68 | 3,291,600 | — | — |
| 2006-01-23 | $61.04 | $104.15 | 2,706,500 | — | — |
| 2006-01-20 | $60.78 | $103.71 | 4,439,700 | — | — |
| 2006-01-19 | $62.51 | $106.66 | 2,375,600 | — | — |
| 2006-01-18 | $61.87 | $105.57 | 3,651,400 | — | — |
| 2006-01-17 | $62.96 | $107.00 | 3,623,200 | — | — |
| 2006-01-13 | $62.33 | $105.93 | 1,936,700 | — | — |
| 2006-01-12 | $62.21 | $105.73 | 5,322,500 | — | — |
| 2006-01-11 | $61.33 | $104.23 | 2,755,600 | — | — |
| 2006-01-10 | $61.30 | $104.18 | 3,188,100 | — | — |
| 2006-01-09 | $61.55 | $104.61 | 4,408,800 | — | — |
| 2006-01-06 | $60.45 | $102.74 | 5,692,300 | — | — |
| 2006-01-05 | $59.27 | $100.73 | 4,590,700 | — | — |
| 2006-01-04 | $59.27 | $100.73 | 4,577,200 | — | — |
| 2006-01-03 | $57.80 | $98.23 | 3,697,500 | — | — |