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
- 1994-11-16 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 | $76.82 | $80.73 | 1,859,400 | — | — |
| 2006-12-28 | $78.08 | $82.05 | 1,967,300 | — | — |
| 2006-12-27 | $78.23 | $82.21 | 1,797,900 | — | — |
| 2006-12-26 | $78.02 | $81.99 | 1,882,100 | — | — |
| 2006-12-22 | $77.40 | $81.33 | 1,372,900 | — | — |
| 2006-12-21 | $77.52 | $81.46 | 2,387,500 | — | — |
| 2006-12-20 | $77.36 | $81.29 | 1,717,900 | — | — |
| 2006-12-19 | $76.73 | $80.63 | 2,377,400 | — | — |
| 2006-12-18 | $77.02 | $80.94 | 2,471,300 | — | — |
| 2006-12-15 | $76.61 | $80.50 | 2,583,700 | — | — |
| 2006-12-14 | $77.25 | $81.18 | 2,479,600 | — | — |
| 2006-12-13 | $77.08 | $81.00 | 2,003,000 | — | — |
| 2006-12-12 | $76.43 | $80.32 | 2,777,400 | — | — |
| 2006-12-11 | $76.52 | $80.41 | 3,231,700 | — | — |
| 2006-12-08 | $76.18 | $80.05 | 2,923,900 | — | — |
| 2006-12-07 | $76.56 | $80.45 | 4,124,000 | — | — |
| 2006-12-06 | $77.58 | $81.52 | 4,167,800 | — | — |
| 2006-12-05 | $77.92 | $81.88 | 5,530,700 | — | — |
| 2006-12-04 | $78.16 | $82.13 | 3,467,100 | — | — |
| 2006-12-01 | $77.64 | $81.59 | 2,782,200 | — | — |
| 2006-11-30 | $77.88 | $81.84 | 7,468,100 | — | — |
| 2006-11-29 | $77.32 | $81.25 | 5,028,000 | — | — |
| 2006-11-28 | $75.41 | $79.24 | 3,241,000 | — | — |
| 2006-11-27 | $75.18 | $79.00 | 3,269,100 | — | — |
| 2006-11-24 | $75.40 | $79.23 | 561,100 | — | — |
| 2006-11-22 | $75.62 | $79.46 | 1,618,700 | — | — |
| 2006-11-21 | $74.98 | $78.79 | 1,673,200 | — | — |
| 2006-11-20 | $74.97 | $78.78 | 1,883,900 | — | — |
| 2006-11-17 | $75.50 | $79.34 | 3,219,000 | — | — |
| 2006-11-16 | $75.60 | $79.44 | 4,028,000 | — | — |
| 2006-11-15 | $77.09 | $81.01 | 2,313,700 | — | — |
| 2006-11-14 | $77.05 | $80.97 | 2,334,500 | — | — |
| 2006-11-13 | $77.50 | $81.44 | 1,182,700 | — | — |
| 2006-11-10 | $77.52 | $81.46 | 1,739,400 | — | — |
| 2006-11-09 | $76.42 | $80.31 | 2,830,000 | — | — |
| 2006-11-08 | $77.50 | $81.44 | 1,271,400 | — | — |
| 2006-11-07 | $77.57 | $81.49 | 1,950,000 | — | — |
| 2006-11-06 | $78.68 | $82.65 | 2,418,200 | — | — |
| 2006-11-03 | $76.56 | $80.42 | 2,204,600 | — | — |
| 2006-11-02 | $76.66 | $80.53 | 2,293,900 | — | — |
| 2006-11-01 | $76.86 | $80.74 | 5,051,700 | — | — |
| 2006-10-31 | $79.33 | $83.33 | 4,801,400 | — | — |
| 2006-10-30 | $81.21 | $85.31 | 1,944,600 | — | — |
| 2006-10-27 | $81.66 | $85.78 | 2,346,700 | — | — |
| 2006-10-26 | $82.72 | $86.90 | 1,881,700 | — | — |
| 2006-10-25 | $82.42 | $86.58 | 2,400,000 | — | — |
| 2006-10-24 | $80.65 | $84.72 | 1,652,500 | — | — |
| 2006-10-23 | $80.92 | $85.00 | 1,515,400 | — | — |
| 2006-10-20 | $81.24 | $85.34 | 2,640,700 | — | — |
| 2006-10-19 | $81.90 | $86.03 | 4,278,200 | — | — |
| 2006-10-18 | $80.11 | $84.15 | 3,640,300 | — | — |
| 2006-10-17 | $80.66 | $84.73 | 1,705,000 | — | — |
| 2006-10-16 | $81.56 | $85.68 | 1,393,000 | — | — |
| 2006-10-13 | $81.62 | $85.74 | 1,650,800 | — | — |
| 2006-10-12 | $81.23 | $85.33 | 2,617,100 | — | — |
| 2006-10-11 | $79.46 | $83.47 | 3,165,800 | — | — |
| 2006-10-10 | $80.30 | $84.35 | 2,898,900 | — | — |
| 2006-10-09 | $79.34 | $83.34 | 1,130,300 | — | — |
| 2006-10-06 | $78.61 | $82.58 | 1,491,000 | — | — |
| 2006-10-05 | $79.06 | $83.05 | 1,590,300 | — | — |
| 2006-10-04 | $79.29 | $83.29 | 1,103,900 | — | — |
| 2006-10-03 | $78.29 | $82.24 | 1,620,600 | — | — |
| 2006-10-02 | $77.31 | $81.21 | 2,190,500 | — | — |
| 2006-09-29 | $78.66 | $82.63 | 2,059,700 | — | — |
| 2006-09-28 | $80.10 | $84.14 | 3,517,100 | — | — |
| 2006-09-27 | $78.37 | $82.33 | 1,811,900 | — | — |
| 2006-09-26 | $77.67 | $81.59 | 3,451,100 | — | — |
| 2006-09-25 | $77.59 | $81.51 | 2,259,100 | — | — |
| 2006-09-22 | $76.95 | $80.83 | 1,715,600 | — | — |
| 2006-09-21 | $76.54 | $80.40 | 3,855,200 | — | — |
| 2006-09-20 | $76.92 | $80.80 | 2,329,500 | — | — |
| 2006-09-19 | $75.09 | $78.88 | 2,209,800 | — | — |
| 2006-09-18 | $75.81 | $79.64 | 1,931,600 | — | — |
| 2006-09-15 | $76.09 | $79.93 | 3,424,000 | — | — |
| 2006-09-14 | $74.47 | $78.23 | 2,641,600 | — | — |
| 2006-09-13 | $75.72 | $79.54 | 2,996,300 | — | — |
| 2006-09-12 | $75.95 | $79.78 | 3,856,900 | — | — |
| 2006-09-11 | $71.87 | $75.50 | 1,810,300 | — | — |
| 2006-09-08 | $72.46 | $76.12 | 2,044,900 | — | — |
| 2006-09-07 | $72.35 | $76.00 | 1,776,000 | — | — |
| 2006-09-06 | $72.82 | $76.50 | 1,966,000 | — | — |
| 2006-09-05 | $74.40 | $78.16 | 1,734,900 | — | — |
| 2006-09-01 | $73.46 | $77.17 | 1,841,600 | — | — |
| 2006-08-31 | $73.10 | $76.79 | 1,990,800 | — | — |
| 2006-08-30 | $73.38 | $77.08 | 3,569,600 | — | — |
| 2006-08-29 | $72.01 | $75.64 | 3,159,600 | — | — |
| 2006-08-28 | $70.98 | $74.56 | 3,158,000 | — | — |
| 2006-08-25 | $69.88 | $73.41 | 3,409,000 | — | — |
| 2006-08-24 | $71.00 | $74.58 | 1,789,700 | — | — |
| 2006-08-23 | $71.94 | $75.57 | 1,991,800 | — | — |
| 2006-08-22 | $72.10 | $75.74 | 2,439,000 | — | — |
| 2006-08-21 | $73.07 | $76.76 | 1,521,700 | — | — |
| 2006-08-18 | $74.29 | $78.04 | 1,587,300 | — | — |
| 2006-08-17 | $75.01 | $78.80 | 2,100,700 | — | — |
| 2006-08-16 | $74.43 | $78.19 | 2,215,800 | — | — |
| 2006-08-15 | $73.90 | $77.63 | 2,292,300 | — | — |
| 2006-08-14 | $72.88 | $76.56 | 3,859,400 | — | — |
| 2006-08-11 | $71.82 | $75.44 | 5,039,000 | — | — |
| 2006-08-10 | $73.40 | $77.10 | 3,850,300 | — | — |
| 2006-08-09 | $74.66 | $78.43 | 2,970,400 | — | — |
| 2006-08-08 | $77.29 | $81.19 | 2,514,000 | — | — |
| 2006-08-07 | $78.44 | $82.37 | 1,997,800 | — | — |
| 2006-08-04 | $79.15 | $83.12 | 2,908,700 | — | — |
| 2006-08-03 | $80.75 | $84.80 | 3,061,200 | — | — |
| 2006-08-02 | $79.48 | $83.46 | 2,209,300 | — | — |
| 2006-08-01 | $78.70 | $82.64 | 2,186,800 | — | — |
| 2006-07-31 | $77.35 | $81.23 | 1,648,200 | — | — |
| 2006-07-28 | $77.69 | $81.58 | 2,635,000 | — | — |
| 2006-07-27 | $75.66 | $79.45 | 3,155,800 | — | — |
| 2006-07-26 | $78.69 | $82.63 | 2,188,400 | — | — |
| 2006-07-25 | $78.33 | $82.26 | 2,546,700 | — | — |
| 2006-07-24 | $77.72 | $81.61 | 4,452,400 | — | — |
| 2006-07-21 | $77.70 | $81.59 | 14,128,700 | — | — |
| 2006-07-20 | $86.17 | $90.49 | 4,499,200 | — | — |
| 2006-07-19 | $85.87 | $90.17 | 4,134,600 | — | — |
| 2006-07-18 | $82.90 | $87.05 | 2,589,900 | — | — |
| 2006-07-17 | $83.07 | $87.23 | 946,800 | — | — |
| 2006-07-14 | $83.18 | $87.35 | 1,226,500 | — | — |
| 2006-07-13 | $83.63 | $87.82 | 2,436,900 | — | — |
| 2006-07-12 | $84.76 | $89.01 | 1,360,800 | — | — |
| 2006-07-11 | $85.05 | $89.31 | 2,145,200 | — | — |
| 2006-07-10 | $84.98 | $89.24 | 2,219,100 | — | — |
| 2006-07-07 | $84.72 | $88.97 | 2,040,400 | — | — |
| 2006-07-06 | $84.24 | $88.46 | 1,717,900 | — | — |
| 2006-07-05 | $84.28 | $88.50 | 2,163,600 | — | — |
| 2006-07-03 | $86.12 | $90.44 | 1,016,900 | — | — |
| 2006-06-30 | $85.45 | $89.73 | 2,156,800 | — | — |
| 2006-06-29 | $86.84 | $91.19 | 2,593,000 | — | — |
| 2006-06-28 | $84.89 | $89.14 | 1,244,700 | — | — |
| 2006-06-27 | $84.40 | $88.63 | 1,372,300 | — | — |
| 2006-06-26 | $85.90 | $90.20 | 2,045,700 | — | — |
| 2006-06-23 | $85.39 | $89.67 | 1,923,600 | — | — |
| 2006-06-22 | $84.96 | $89.22 | 1,764,700 | — | — |
| 2006-06-21 | $85.13 | $89.40 | 2,006,700 | — | — |
| 2006-06-20 | $84.00 | $88.21 | 1,344,400 | — | — |
| 2006-06-19 | $84.14 | $88.36 | 2,116,800 | — | — |
| 2006-06-16 | $83.82 | $88.02 | 1,650,200 | — | — |
| 2006-06-15 | $83.73 | $87.93 | 2,113,800 | — | — |
| 2006-06-14 | $82.56 | $86.70 | 2,432,900 | — | — |
| 2006-06-13 | $82.50 | $86.63 | 2,517,000 | — | — |
| 2006-06-12 | $83.09 | $87.25 | 1,388,800 | — | — |
| 2006-06-09 | $83.21 | $87.38 | 1,196,000 | — | — |
| 2006-06-08 | $83.38 | $87.56 | 1,715,200 | — | — |
| 2006-06-07 | $83.18 | $87.35 | 2,751,600 | — | — |
| 2006-06-06 | $82.68 | $86.82 | 2,020,400 | — | — |
| 2006-06-05 | $82.00 | $86.11 | 1,353,700 | — | — |
| 2006-06-02 | $83.71 | $87.90 | 1,384,000 | — | — |
| 2006-06-01 | $83.53 | $87.72 | 1,697,400 | — | — |
| 2006-05-31 | $82.77 | $86.92 | 1,482,600 | — | — |
| 2006-05-30 | $82.52 | $86.66 | 1,338,500 | — | — |
| 2006-05-26 | $83.55 | $87.74 | 1,179,900 | — | — |
| 2006-05-25 | $83.27 | $87.44 | 2,160,000 | — | — |
| 2006-05-24 | $81.91 | $86.01 | 1,729,600 | — | — |
| 2006-05-23 | $82.43 | $86.56 | 1,511,000 | — | — |
| 2006-05-22 | $81.92 | $86.03 | 2,890,600 | — | — |
| 2006-05-19 | $83.73 | $87.93 | 1,732,600 | — | — |
| 2006-05-18 | $83.87 | $88.07 | 2,179,100 | — | — |
| 2006-05-17 | $84.14 | $88.36 | 2,633,100 | — | — |
| 2006-05-16 | $85.82 | $90.12 | 1,021,300 | — | — |
| 2006-05-15 | $86.52 | $90.86 | 1,528,400 | — | — |
| 2006-05-12 | $86.00 | $90.31 | 1,909,300 | — | — |
| 2006-05-11 | $86.78 | $91.13 | 2,479,400 | — | — |
| 2006-05-10 | $87.23 | $91.60 | 1,926,500 | — | — |
| 2006-05-09 | $86.89 | $91.24 | 1,940,200 | — | — |
| 2006-05-08 | $86.28 | $90.60 | 1,226,700 | — | — |
| 2006-05-05 | $85.82 | $90.09 | 1,481,100 | — | — |
| 2006-05-04 | $85.15 | $89.39 | 1,840,400 | — | — |
| 2006-05-03 | $85.57 | $89.83 | 1,369,100 | — | — |
| 2006-05-02 | $85.37 | $89.62 | 3,110,200 | — | — |
| 2006-05-01 | $85.50 | $89.76 | 2,069,800 | — | — |
| 2006-04-28 | $86.64 | $90.95 | 2,961,600 | — | — |
| 2006-04-27 | $85.66 | $89.92 | 3,184,300 | — | — |
| 2006-04-26 | $85.20 | $89.44 | 2,641,800 | — | — |
| 2006-04-25 | $84.83 | $89.05 | 2,097,700 | — | — |
| 2006-04-24 | $85.56 | $89.82 | 2,608,600 | — | — |
| 2006-04-21 | $86.09 | $90.38 | 6,070,500 | — | — |
| 2006-04-20 | $83.57 | $87.73 | 2,128,700 | — | — |
| 2006-04-19 | $83.83 | $88.00 | 2,142,000 | — | — |
| 2006-04-18 | $84.01 | $88.19 | 2,925,800 | — | — |
| 2006-04-17 | $83.41 | $87.56 | 3,582,400 | — | — |
| 2006-04-13 | $83.90 | $88.08 | 2,950,400 | — | — |
| 2006-04-12 | $83.25 | $87.39 | 1,528,100 | — | — |
| 2006-04-11 | $82.85 | $86.97 | 1,539,500 | — | — |
| 2006-04-10 | $83.51 | $87.67 | 1,876,100 | — | — |
| 2006-04-07 | $83.09 | $87.23 | 2,262,200 | — | — |
| 2006-04-06 | $82.58 | $86.69 | 2,253,100 | — | — |
| 2006-04-05 | $82.39 | $86.49 | 1,677,000 | — | — |
| 2006-04-04 | $82.18 | $86.27 | 2,181,400 | — | — |
| 2006-04-03 | $81.10 | $85.14 | 2,282,400 | — | — |
| 2006-03-31 | $80.52 | $84.53 | 2,929,600 | — | — |
| 2006-03-30 | $80.90 | $84.93 | 2,335,000 | — | — |
| 2006-03-29 | $81.76 | $85.83 | 2,290,500 | — | — |
| 2006-03-28 | $81.30 | $85.35 | 2,551,700 | — | — |
| 2006-03-27 | $82.48 | $86.59 | 2,112,100 | — | — |
| 2006-03-24 | $82.10 | $86.19 | 2,434,000 | — | — |
| 2006-03-23 | $81.92 | $86.00 | 2,761,800 | — | — |
| 2006-03-22 | $82.06 | $86.14 | 3,968,300 | — | — |
| 2006-03-21 | $80.93 | $84.96 | 2,354,600 | — | — |
| 2006-03-20 | $81.00 | $85.03 | 6,089,800 | — | — |
| 2006-03-17 | $81.90 | $85.98 | 5,895,500 | — | — |
| 2006-03-16 | $84.00 | $88.18 | 5,874,400 | — | — |
| 2006-03-15 | $83.04 | $87.17 | 5,976,500 | — | — |
| 2006-03-14 | $82.35 | $86.45 | 8,764,700 | — | — |
| 2006-03-13 | $83.10 | $87.24 | 16,867,900 | — | — |
| 2006-03-10 | $89.92 | $94.40 | 2,840,000 | — | — |
| 2006-03-09 | $85.90 | $90.18 | 1,829,800 | — | — |
| 2006-03-08 | $86.03 | $90.31 | 1,275,000 | — | — |
| 2006-03-07 | $86.80 | $91.12 | 964,500 | — | — |
| 2006-03-06 | $87.48 | $91.83 | 887,700 | — | — |
| 2006-03-03 | $88.35 | $92.75 | 989,400 | — | — |
| 2006-03-02 | $89.16 | $93.60 | 1,726,200 | — | — |
| 2006-03-01 | $88.29 | $92.69 | 1,570,700 | — | — |
| 2006-02-28 | $87.60 | $91.96 | 1,430,800 | — | — |
| 2006-02-27 | $88.78 | $93.20 | 1,545,900 | — | — |
| 2006-02-24 | $88.85 | $93.27 | 1,896,100 | — | — |
| 2006-02-23 | $88.79 | $93.21 | 1,117,900 | — | — |
| 2006-02-22 | $89.68 | $94.14 | 2,258,900 | — | — |
| 2006-02-21 | $87.21 | $91.55 | 788,400 | — | — |
| 2006-02-17 | $87.26 | $91.60 | 1,222,900 | — | — |
| 2006-02-16 | $87.90 | $92.28 | 1,487,700 | — | — |
| 2006-02-15 | $88.56 | $92.97 | 3,199,900 | — | — |
| 2006-02-14 | $86.83 | $91.15 | 1,947,800 | — | — |
| 2006-02-13 | $85.99 | $90.27 | 1,796,900 | — | — |
| 2006-02-10 | $85.17 | $89.41 | 1,528,700 | — | — |
| 2006-02-09 | $84.13 | $88.32 | 1,909,900 | — | — |
| 2006-02-08 | $83.46 | $87.61 | 1,439,800 | — | — |
| 2006-02-07 | $81.75 | $85.79 | 1,521,300 | — | — |
| 2006-02-06 | $83.30 | $87.42 | 1,293,300 | — | — |
| 2006-02-03 | $83.27 | $87.39 | 1,358,300 | — | — |
| 2006-02-02 | $82.70 | $86.79 | 1,347,000 | — | — |
| 2006-02-01 | $83.27 | $87.39 | 1,949,000 | — | — |
| 2006-01-31 | $83.30 | $87.42 | 2,208,600 | — | — |
| 2006-01-30 | $84.28 | $88.45 | 1,013,700 | — | — |
| 2006-01-27 | $84.74 | $88.93 | 1,426,200 | — | — |
| 2006-01-26 | $84.80 | $88.99 | 1,929,600 | — | — |
| 2006-01-25 | $83.50 | $87.63 | 1,752,200 | — | — |
| 2006-01-24 | $84.38 | $88.55 | 1,853,800 | — | — |
| 2006-01-23 | $84.50 | $88.68 | 1,973,500 | — | — |
| 2006-01-20 | $85.17 | $89.38 | 3,761,800 | — | — |
| 2006-01-19 | $85.52 | $89.75 | 1,580,100 | — | — |
| 2006-01-18 | $86.00 | $90.25 | 1,248,500 | — | — |
| 2006-01-17 | $86.00 | $90.25 | 1,257,400 | — | — |
| 2006-01-13 | $86.64 | $90.92 | 1,616,800 | — | — |
| 2006-01-12 | $86.70 | $90.99 | 1,372,000 | — | — |
| 2006-01-11 | $88.00 | $92.35 | 1,923,600 | — | — |
| 2006-01-10 | $87.72 | $92.06 | 1,359,200 | — | — |
| 2006-01-09 | $88.12 | $92.48 | 1,598,400 | — | — |
| 2006-01-06 | $86.44 | $90.71 | 904,000 | — | — |
| 2006-01-05 | $86.44 | $90.71 | 1,365,100 | — | — |
| 2006-01-04 | $86.42 | $90.69 | 1,751,500 | — | — |
| 2006-01-03 | $86.98 | $91.28 | 1,934,000 | — | — |