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
- 2002-12-06 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 | $101.95 | $105.15 | 1,656,500 | — | — |
| 2006-12-28 | $102.59 | $105.81 | 1,491,500 | — | — |
| 2006-12-27 | $102.16 | $105.36 | 1,458,000 | — | — |
| 2006-12-26 | $101.63 | $104.82 | 1,879,000 | — | — |
| 2006-12-22 | $102.20 | $105.40 | 2,650,500 | — | — |
| 2006-12-21 | $102.81 | $106.03 | 4,507,000 | — | — |
| 2006-12-20 | $104.90 | $108.19 | 2,440,000 | — | — |
| 2006-12-19 | $106.99 | $110.35 | 2,627,000 | — | — |
| 2006-12-18 | $105.40 | $108.70 | 1,787,500 | — | — |
| 2006-12-15 | $106.60 | $109.94 | 2,488,000 | — | — |
| 2006-12-14 | $105.90 | $109.22 | 2,682,500 | — | — |
| 2006-12-13 | $106.38 | $109.72 | 3,043,000 | — | — |
| 2006-12-12 | $108.35 | $111.75 | 2,469,500 | — | — |
| 2006-12-11 | $108.63 | $112.03 | 2,759,500 | — | — |
| 2006-12-08 | $109.23 | $112.65 | 2,772,000 | — | — |
| 2006-12-07 | $107.73 | $111.11 | 2,648,500 | — | — |
| 2006-12-06 | $108.29 | $111.68 | 2,679,500 | — | — |
| 2006-12-05 | $108.36 | $111.63 | 2,971,500 | — | — |
| 2006-12-04 | $106.62 | $109.83 | 2,907,000 | — | — |
| 2006-12-01 | $106.28 | $109.48 | 2,757,000 | — | — |
| 2006-11-30 | $107.12 | $110.35 | 2,409,000 | — | — |
| 2006-11-29 | $107.81 | $111.06 | 3,559,500 | — | — |
| 2006-11-28 | $107.40 | $110.64 | 3,672,000 | — | — |
| 2006-11-27 | $106.55 | $109.77 | 4,145,500 | — | — |
| 2006-11-24 | $110.65 | $113.98 | 1,013,500 | — | — |
| 2006-11-22 | $110.77 | $114.11 | 2,447,500 | — | — |
| 2006-11-21 | $110.40 | $113.73 | 3,840,000 | — | — |
| 2006-11-20 | $108.32 | $111.59 | 4,564,500 | — | — |
| 2006-11-17 | $107.00 | $110.23 | 7,097,000 | — | — |
| 2006-11-16 | $108.01 | $111.27 | 6,365,500 | — | — |
| 2006-11-15 | $106.50 | $109.71 | 7,770,500 | — | — |
| 2006-11-14 | $102.74 | $105.84 | 4,911,000 | — | — |
| 2006-11-13 | $99.80 | $102.81 | 3,314,500 | — | — |
| 2006-11-10 | $99.16 | $102.15 | 2,682,000 | — | — |
| 2006-11-09 | $99.06 | $102.04 | 2,771,000 | — | — |
| 2006-11-08 | $100.94 | $103.99 | 3,176,000 | — | — |
| 2006-11-07 | $101.93 | $105.00 | 2,640,500 | — | — |
| 2006-11-06 | $102.37 | $105.45 | 3,272,000 | — | — |
| 2006-11-03 | $100.21 | $103.23 | 3,109,500 | — | — |
| 2006-11-02 | $100.23 | $103.25 | 3,354,500 | — | — |
| 2006-11-01 | $100.27 | $103.29 | 5,602,000 | — | — |
| 2006-10-31 | $100.20 | $103.22 | 3,265,000 | — | — |
| 2006-10-30 | $100.00 | $103.01 | 2,554,500 | — | — |
| 2006-10-27 | $101.06 | $104.11 | 4,116,500 | — | — |
| 2006-10-26 | $99.89 | $102.90 | 3,121,000 | — | — |
| 2006-10-25 | $99.30 | $102.29 | 3,521,000 | — | — |
| 2006-10-24 | $101.00 | $104.05 | 4,947,500 | — | — |
| 2006-10-23 | $100.65 | $103.68 | 6,075,500 | — | — |
| 2006-10-20 | $98.04 | $100.99 | 3,581,500 | — | — |
| 2006-10-19 | $100.20 | $103.22 | 3,862,000 | — | — |
| 2006-10-18 | $101.45 | $104.51 | 5,655,000 | — | — |
| 2006-10-17 | $103.30 | $106.41 | 16,251,500 | — | — |
| 2006-10-16 | $100.65 | $103.68 | 2,081,000 | — | — |
| 2006-10-13 | $100.18 | $103.20 | 2,374,500 | — | — |
| 2006-10-12 | $100.00 | $103.01 | 3,184,000 | — | — |
| 2006-10-11 | $99.80 | $102.81 | 3,501,500 | — | — |
| 2006-10-10 | $100.60 | $103.63 | 4,815,000 | — | — |
| 2006-10-09 | $104.30 | $107.44 | 6,282,000 | — | — |
| 2006-10-06 | $98.16 | $101.12 | 1,769,500 | — | — |
| 2006-10-05 | $98.35 | $101.32 | 2,524,000 | — | — |
| 2006-10-04 | $97.85 | $100.80 | 3,509,500 | — | — |
| 2006-10-03 | $95.20 | $98.07 | 2,490,500 | — | — |
| 2006-10-02 | $93.37 | $96.19 | 2,261,500 | — | — |
| 2006-09-29 | $95.65 | $98.53 | 1,691,000 | — | — |
| 2006-09-28 | $95.34 | $98.21 | 1,991,500 | — | — |
| 2006-09-27 | $95.87 | $98.76 | 2,959,000 | — | — |
| 2006-09-26 | $94.11 | $96.95 | 1,691,000 | — | — |
| 2006-09-25 | $93.85 | $96.68 | 3,361,500 | — | — |
| 2006-09-22 | $92.33 | $95.11 | 1,668,000 | — | — |
| 2006-09-21 | $92.81 | $95.61 | 2,368,000 | — | — |
| 2006-09-20 | $92.02 | $94.79 | 2,912,500 | — | — |
| 2006-09-19 | $93.53 | $96.35 | 2,148,500 | — | — |
| 2006-09-18 | $94.62 | $97.47 | 4,083,000 | — | — |
| 2006-09-15 | $94.45 | $97.30 | 6,693,000 | — | — |
| 2006-09-14 | $90.75 | $93.49 | 2,508,500 | — | — |
| 2006-09-13 | $91.40 | $94.16 | 2,792,500 | — | — |
| 2006-09-12 | $90.90 | $93.64 | 3,367,000 | — | — |
| 2006-09-11 | $88.59 | $91.26 | 2,092,000 | — | — |
| 2006-09-08 | $88.74 | $91.42 | 1,572,500 | — | — |
| 2006-09-07 | $88.20 | $90.86 | 1,965,000 | — | — |
| 2006-09-06 | $88.88 | $91.56 | 2,976,500 | — | — |
| 2006-09-05 | $88.88 | $91.43 | 1,752,000 | — | — |
| 2006-09-01 | $88.42 | $90.95 | 2,119,000 | — | — |
| 2006-08-31 | $88.00 | $90.52 | 1,961,500 | — | — |
| 2006-08-30 | $86.85 | $89.34 | 3,975,000 | — | — |
| 2006-08-29 | $87.49 | $90.00 | 4,916,000 | — | — |
| 2006-08-28 | $87.45 | $89.96 | 4,287,000 | — | — |
| 2006-08-25 | $89.70 | $92.27 | 1,723,500 | — | — |
| 2006-08-24 | $89.10 | $91.66 | 4,035,000 | — | — |
| 2006-08-23 | $89.12 | $91.68 | 2,965,500 | — | — |
| 2006-08-22 | $90.28 | $92.87 | 2,814,000 | — | — |
| 2006-08-21 | $91.03 | $93.64 | 2,083,000 | — | — |
| 2006-08-18 | $92.27 | $94.92 | 2,292,500 | — | — |
| 2006-08-17 | $93.00 | $95.67 | 2,397,000 | — | — |
| 2006-08-16 | $93.55 | $96.23 | 3,128,500 | — | — |
| 2006-08-15 | $93.40 | $96.08 | 3,557,000 | — | — |
| 2006-08-14 | $92.28 | $94.93 | 4,140,000 | — | — |
| 2006-08-11 | $92.98 | $95.65 | 6,363,000 | — | — |
| 2006-08-10 | $95.30 | $98.03 | 32,463,000 | — | — |
| 2006-08-09 | $97.04 | $99.82 | 4,294,500 | — | — |
| 2006-08-08 | $98.00 | $100.81 | 4,684,000 | — | — |
| 2006-08-07 | $97.36 | $100.15 | 3,795,500 | — | — |
| 2006-08-04 | $97.14 | $99.93 | 7,314,500 | — | — |
| 2006-08-03 | $91.61 | $94.24 | 1,834,000 | — | — |
| 2006-08-02 | $91.02 | $93.63 | 2,097,500 | — | — |
| 2006-08-01 | $92.27 | $94.92 | 3,033,500 | — | — |
| 2006-07-31 | $92.24 | $94.89 | 2,187,500 | — | — |
| 2006-07-28 | $90.70 | $93.30 | 1,947,000 | — | — |
| 2006-07-27 | $89.07 | $91.62 | 2,433,000 | — | — |
| 2006-07-26 | $90.00 | $92.58 | 1,880,500 | — | — |
| 2006-07-25 | $91.05 | $93.66 | 4,093,500 | — | — |
| 2006-07-24 | $93.00 | $95.67 | 2,434,000 | — | — |
| 2006-07-21 | $90.40 | $92.99 | 2,640,000 | — | — |
| 2006-07-20 | $92.60 | $95.26 | 2,278,500 | — | — |
| 2006-07-19 | $94.20 | $96.90 | 2,951,000 | — | — |
| 2006-07-18 | $92.20 | $94.84 | 1,800,000 | — | — |
| 2006-07-17 | $92.29 | $94.94 | 1,612,000 | — | — |
| 2006-07-14 | $92.83 | $95.50 | 2,294,500 | — | — |
| 2006-07-13 | $93.17 | $95.84 | 3,065,000 | — | — |
| 2006-07-12 | $94.68 | $97.40 | 2,437,500 | — | — |
| 2006-07-11 | $96.13 | $98.89 | 3,586,000 | — | — |
| 2006-07-10 | $97.70 | $100.50 | 3,099,500 | — | — |
| 2006-07-07 | $99.01 | $101.85 | 2,722,500 | — | — |
| 2006-07-06 | $100.15 | $103.02 | 1,931,000 | — | — |
| 2006-07-05 | $100.52 | $103.41 | 3,939,000 | — | — |
| 2006-07-03 | $99.37 | $102.22 | 1,050,000 | — | — |
| 2006-06-30 | $98.23 | $101.05 | 2,589,500 | — | — |
| 2006-06-29 | $97.54 | $100.34 | 3,870,000 | — | — |
| 2006-06-28 | $94.50 | $97.21 | 3,530,000 | — | — |
| 2006-06-27 | $94.71 | $97.43 | 2,487,500 | — | — |
| 2006-06-26 | $96.86 | $99.64 | 2,013,000 | — | — |
| 2006-06-23 | $95.56 | $98.30 | 3,455,500 | — | — |
| 2006-06-22 | $94.14 | $96.85 | 4,167,000 | — | — |
| 2006-06-21 | $95.60 | $98.34 | 6,715,000 | — | — |
| 2006-06-20 | $89.98 | $92.57 | 2,532,000 | — | — |
| 2006-06-19 | $88.95 | $91.50 | 3,583,500 | — | — |
| 2006-06-16 | $90.85 | $93.46 | 2,572,000 | — | — |
| 2006-06-15 | $89.70 | $92.27 | 4,050,500 | — | — |
| 2006-06-14 | $88.13 | $90.66 | 4,205,000 | — | — |
| 2006-06-13 | $88.22 | $90.76 | 4,829,500 | — | — |
| 2006-06-12 | $89.20 | $91.76 | 2,715,500 | — | — |
| 2006-06-09 | $90.66 | $93.26 | 3,466,500 | — | — |
| 2006-06-08 | $90.00 | $92.58 | 5,290,500 | — | — |
| 2006-06-07 | $89.01 | $91.56 | 3,176,000 | — | — |
| 2006-06-06 | $88.09 | $90.49 | 2,923,000 | — | — |
| 2006-06-05 | $88.81 | $91.23 | 3,003,000 | — | — |
| 2006-06-02 | $91.16 | $93.64 | 3,571,000 | — | — |
| 2006-06-01 | $91.24 | $93.72 | 4,140,500 | — | — |
| 2006-05-31 | $88.26 | $90.66 | 2,349,000 | — | — |
| 2006-05-30 | $87.38 | $89.76 | 2,339,500 | — | — |
| 2006-05-26 | $89.71 | $92.15 | 2,162,500 | — | — |
| 2006-05-25 | $88.79 | $91.21 | 3,247,500 | — | — |
| 2006-05-24 | $86.63 | $88.99 | 5,078,000 | — | — |
| 2006-05-23 | $87.40 | $89.78 | 3,570,000 | — | — |
| 2006-05-22 | $87.13 | $89.50 | 5,166,000 | — | — |
| 2006-05-19 | $89.92 | $92.37 | 4,417,000 | — | — |
| 2006-05-18 | $88.60 | $91.01 | 3,156,500 | — | — |
| 2006-05-17 | $88.93 | $91.35 | 5,052,000 | — | — |
| 2006-05-16 | $92.09 | $94.60 | 2,685,500 | — | — |
| 2006-05-15 | $91.36 | $93.85 | 3,117,000 | — | — |
| 2006-05-12 | $92.30 | $94.81 | 3,523,000 | — | — |
| 2006-05-11 | $92.55 | $95.07 | 3,573,000 | — | — |
| 2006-05-10 | $96.00 | $98.61 | 2,066,500 | — | — |
| 2006-05-09 | $96.23 | $98.85 | 2,911,500 | — | — |
| 2006-05-08 | $96.70 | $99.33 | 2,439,500 | — | — |
| 2006-05-05 | $97.20 | $99.85 | 5,088,000 | — | — |
| 2006-05-04 | $95.43 | $98.03 | 7,241,000 | — | — |
| 2006-05-03 | $90.21 | $92.67 | 4,645,000 | — | — |
| 2006-05-02 | $92.20 | $94.71 | 4,899,000 | — | — |
| 2006-05-01 | $90.70 | $93.17 | 4,606,000 | — | — |
| 2006-04-28 | $91.60 | $94.09 | 3,324,000 | — | — |
| 2006-04-27 | $93.51 | $96.05 | 2,767,000 | — | — |
| 2006-04-26 | $93.75 | $96.30 | 3,108,000 | — | — |
| 2006-04-25 | $95.05 | $97.64 | 7,573,000 | — | — |
| 2006-04-24 | $98.70 | $101.39 | 3,378,500 | — | — |
| 2006-04-21 | $100.02 | $102.74 | 2,757,500 | — | — |
| 2006-04-20 | $98.98 | $101.67 | 1,961,500 | — | — |
| 2006-04-19 | $99.68 | $102.39 | 2,481,500 | — | — |
| 2006-04-18 | $99.06 | $101.75 | 3,495,500 | — | — |
| 2006-04-17 | $98.46 | $101.14 | 3,124,000 | — | — |
| 2006-04-13 | $98.03 | $100.70 | 2,124,500 | — | — |
| 2006-04-12 | $97.98 | $100.65 | 2,270,000 | — | — |
| 2006-04-11 | $96.50 | $99.13 | 3,819,500 | — | — |
| 2006-04-10 | $96.84 | $99.48 | 7,058,000 | — | — |
| 2006-04-07 | $96.10 | $98.72 | 8,318,500 | — | — |
| 2006-04-06 | $91.08 | $93.56 | 3,473,500 | — | — |
| 2006-04-05 | $88.77 | $91.19 | 1,529,500 | — | — |
| 2006-04-04 | $88.99 | $91.41 | 2,826,000 | — | — |
| 2006-04-03 | $87.73 | $90.12 | 2,946,000 | — | — |
| 2006-03-31 | $89.50 | $91.94 | 2,503,000 | — | — |
| 2006-03-30 | $89.59 | $92.03 | 2,570,500 | — | — |
| 2006-03-29 | $89.62 | $92.06 | 2,709,000 | — | — |
| 2006-03-28 | $88.87 | $91.29 | 3,591,000 | — | — |
| 2006-03-27 | $89.48 | $91.91 | 3,842,500 | — | — |
| 2006-03-24 | $87.05 | $89.42 | 2,426,000 | — | — |
| 2006-03-23 | $85.94 | $88.28 | 1,956,500 | — | — |
| 2006-03-22 | $85.12 | $87.44 | 2,209,500 | — | — |
| 2006-03-21 | $84.35 | $86.65 | 2,694,000 | — | — |
| 2006-03-20 | $85.80 | $88.14 | 1,738,000 | — | — |
| 2006-03-17 | $84.89 | $87.20 | 2,133,500 | — | — |
| 2006-03-16 | $85.58 | $87.91 | 2,051,500 | — | — |
| 2006-03-15 | $86.50 | $88.86 | 2,086,000 | — | — |
| 2006-03-14 | $86.09 | $88.44 | 1,738,000 | — | — |
| 2006-03-13 | $84.78 | $87.09 | 1,667,000 | — | — |
| 2006-03-10 | $85.68 | $88.01 | 2,567,000 | — | — |
| 2006-03-09 | $83.33 | $85.60 | 2,138,500 | — | — |
| 2006-03-08 | $83.95 | $86.23 | 3,959,500 | — | — |
| 2006-03-07 | $84.60 | $86.77 | 2,991,000 | — | — |
| 2006-03-06 | $85.64 | $87.84 | 2,410,500 | — | — |
| 2006-03-03 | $86.85 | $89.08 | 2,252,500 | — | — |
| 2006-03-02 | $86.70 | $88.93 | 4,125,500 | — | — |
| 2006-03-01 | $86.28 | $88.50 | 3,234,000 | — | — |
| 2006-02-28 | $85.12 | $87.31 | 3,765,000 | — | — |
| 2006-02-27 | $87.00 | $89.23 | 3,946,000 | — | — |
| 2006-02-24 | $84.53 | $86.70 | 1,728,500 | — | — |
| 2006-02-23 | $83.43 | $85.58 | 1,779,000 | — | — |
| 2006-02-22 | $84.51 | $86.69 | 2,162,000 | — | — |
| 2006-02-21 | $82.43 | $84.55 | 1,518,500 | — | — |
| 2006-02-17 | $82.80 | $84.93 | 1,731,500 | — | — |
| 2006-02-16 | $82.20 | $84.31 | 1,309,500 | — | — |
| 2006-02-15 | $82.40 | $84.52 | 1,767,500 | — | — |
| 2006-02-14 | $82.33 | $84.45 | 2,600,500 | — | — |
| 2006-02-13 | $80.58 | $82.65 | 2,405,000 | — | — |
| 2006-02-10 | $80.05 | $82.11 | 2,866,000 | — | — |
| 2006-02-09 | $79.73 | $81.78 | 2,361,500 | — | — |
| 2006-02-08 | $80.78 | $82.86 | 2,629,000 | — | — |
| 2006-02-07 | $80.00 | $82.06 | 4,889,500 | — | — |
| 2006-02-06 | $83.56 | $85.70 | 1,504,000 | — | — |
| 2006-02-03 | $83.20 | $85.34 | 3,048,500 | — | — |
| 2006-02-02 | $83.23 | $85.37 | 3,880,500 | — | — |
| 2006-02-01 | $82.83 | $84.96 | 3,152,500 | — | — |
| 2006-01-31 | $84.65 | $86.82 | 6,621,500 | — | — |
| 2006-01-30 | $80.80 | $82.88 | 2,611,500 | — | — |
| 2006-01-27 | $80.33 | $82.39 | 2,511,000 | — | — |
| 2006-01-26 | $81.74 | $83.84 | 4,220,500 | — | — |
| 2006-01-25 | $80.45 | $82.52 | 3,531,000 | — | — |
| 2006-01-24 | $81.68 | $83.78 | 5,628,500 | — | — |
| 2006-01-23 | $76.89 | $78.87 | 2,203,000 | — | — |
| 2006-01-20 | $75.33 | $77.26 | 3,320,000 | — | — |
| 2006-01-19 | $76.40 | $78.36 | 2,602,500 | — | — |
| 2006-01-18 | $75.31 | $77.25 | 1,400,500 | — | — |
| 2006-01-17 | $76.40 | $78.36 | 1,457,500 | — | — |
| 2006-01-13 | $76.45 | $78.41 | 953,500 | — | — |
| 2006-01-12 | $76.03 | $77.98 | 2,081,500 | — | — |
| 2006-01-11 | $77.20 | $79.18 | 2,164,500 | — | — |
| 2006-01-10 | $75.91 | $77.86 | 1,495,500 | — | — |
| 2006-01-09 | $76.20 | $78.16 | 3,595,000 | — | — |
| 2006-01-06 | $74.99 | $76.92 | 4,081,500 | — | — |
| 2006-01-05 | $72.80 | $74.67 | 2,340,500 | — | — |
| 2006-01-04 | $71.56 | $73.40 | 3,632,000 | — | — |
| 2006-01-03 | $72.61 | $74.47 | 4,300,500 | — | — |