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 | $73.53 | $281.49 | 5,410,000 | — | — |
| 2006-12-28 | $74.28 | $284.36 | 4,057,500 | — | — |
| 2006-12-27 | $74.04 | $283.44 | 5,114,800 | — | — |
| 2006-12-26 | $73.09 | $279.80 | 4,007,500 | — | — |
| 2006-12-22 | $72.73 | $278.42 | 4,486,600 | — | — |
| 2006-12-21 | $73.23 | $280.34 | 7,539,900 | — | — |
| 2006-12-20 | $73.65 | $281.95 | 8,691,800 | — | — |
| 2006-12-19 | $74.49 | $285.16 | 9,201,300 | — | — |
| 2006-12-18 | $73.33 | $280.72 | 9,217,200 | — | — |
| 2006-12-15 | $75.38 | $288.57 | 9,534,400 | — | — |
| 2006-12-14 | $75.97 | $290.83 | 9,234,800 | — | — |
| 2006-12-13 | $74.40 | $284.82 | 7,637,100 | — | — |
| 2006-12-12 | $73.85 | $282.71 | 9,241,400 | — | — |
| 2006-12-11 | $73.70 | $282.14 | 7,986,000 | — | — |
| 2006-12-08 | $72.83 | $278.81 | 7,637,300 | — | — |
| 2006-12-07 | $73.32 | $280.68 | 7,181,300 | — | — |
| 2006-12-06 | $73.56 | $281.60 | 10,276,400 | — | — |
| 2006-12-05 | $73.95 | $283.09 | 8,262,900 | — | — |
| 2006-12-04 | $73.50 | $281.37 | 7,489,600 | — | — |
| 2006-12-01 | $73.11 | $279.88 | 10,402,900 | — | — |
| 2006-11-30 | $72.32 | $276.85 | 11,974,600 | — | — |
| 2006-11-29 | $71.05 | $271.99 | 10,238,300 | — | — |
| 2006-11-28 | $69.88 | $267.51 | 7,682,000 | — | — |
| 2006-11-27 | $68.75 | $263.19 | 9,568,100 | — | — |
| 2006-11-24 | $68.84 | $263.53 | 2,883,700 | — | — |
| 2006-11-22 | $69.60 | $266.44 | 7,388,400 | — | — |
| 2006-11-21 | $70.22 | $268.82 | 7,708,400 | — | — |
| 2006-11-20 | $69.24 | $265.06 | 7,456,100 | — | — |
| 2006-11-17 | $69.10 | $264.53 | 10,323,100 | — | — |
| 2006-11-16 | $68.55 | $262.42 | 9,311,100 | — | — |
| 2006-11-15 | $69.95 | $267.78 | 8,780,000 | — | — |
| 2006-11-14 | $70.38 | $267.44 | 8,066,700 | — | — |
| 2006-11-13 | $70.35 | $267.32 | 8,858,100 | — | — |
| 2006-11-10 | $69.54 | $264.25 | 8,790,400 | — | — |
| 2006-11-09 | $70.20 | $266.75 | 11,484,500 | — | — |
| 2006-11-08 | $69.51 | $264.13 | 9,312,600 | — | — |
| 2006-11-07 | $68.91 | $261.85 | 9,893,000 | — | — |
| 2006-11-06 | $69.77 | $265.12 | 10,218,800 | — | — |
| 2006-11-03 | $68.91 | $261.85 | 8,608,400 | — | — |
| 2006-11-02 | $67.79 | $257.60 | 9,013,600 | — | — |
| 2006-11-01 | $66.98 | $254.52 | 7,874,500 | — | — |
| 2006-10-31 | $67.20 | $255.35 | 10,721,500 | — | — |
| 2006-10-30 | $66.39 | $252.28 | 8,869,400 | — | — |
| 2006-10-27 | $67.68 | $257.18 | 8,888,200 | — | — |
| 2006-10-26 | $67.50 | $256.49 | 8,884,500 | — | — |
| 2006-10-25 | $67.58 | $256.80 | 11,946,400 | — | — |
| 2006-10-24 | $66.89 | $254.18 | 9,061,900 | — | — |
| 2006-10-23 | $65.64 | $249.43 | 6,606,100 | — | — |
| 2006-10-20 | $65.28 | $248.06 | 9,599,500 | — | — |
| 2006-10-19 | $65.64 | $249.43 | 7,052,200 | — | — |
| 2006-10-18 | $64.60 | $245.47 | 8,085,200 | — | — |
| 2006-10-17 | $64.93 | $246.73 | 6,809,000 | — | — |
| 2006-10-16 | $65.05 | $247.18 | 7,813,300 | — | — |
| 2006-10-13 | $64.20 | $243.95 | 7,704,500 | — | — |
| 2006-10-12 | $64.02 | $243.27 | 8,136,600 | — | — |
| 2006-10-11 | $63.10 | $239.77 | 9,417,600 | — | — |
| 2006-10-10 | $63.90 | $242.81 | 10,930,900 | — | — |
| 2006-10-09 | $63.24 | $240.31 | 7,807,100 | — | — |
| 2006-10-06 | $63.66 | $241.90 | 8,886,400 | — | — |
| 2006-10-05 | $63.88 | $242.74 | 9,577,800 | — | — |
| 2006-10-04 | $63.70 | $242.05 | 11,281,000 | — | — |
| 2006-10-03 | $62.94 | $239.17 | 12,808,700 | — | — |
| 2006-10-02 | $64.51 | $245.13 | 7,955,600 | — | — |
| 2006-09-29 | $64.86 | $246.46 | 6,797,400 | — | — |
| 2006-09-28 | $64.53 | $245.21 | 9,956,300 | — | — |
| 2006-09-27 | $64.20 | $243.95 | 12,291,600 | — | — |
| 2006-09-26 | $63.59 | $241.64 | 10,870,500 | — | — |
| 2006-09-25 | $62.18 | $236.28 | 10,800,900 | — | — |
| 2006-09-22 | $61.94 | $235.37 | 7,444,100 | — | — |
| 2006-09-21 | $62.05 | $235.78 | 9,061,000 | — | — |
| 2006-09-20 | $60.88 | $231.34 | 9,623,200 | — | — |
| 2006-09-19 | $61.89 | $235.18 | 7,752,300 | — | — |
| 2006-09-18 | $62.85 | $238.82 | 8,206,300 | — | — |
| 2006-09-15 | $61.79 | $234.80 | 10,521,900 | — | — |
| 2006-09-14 | $62.05 | $235.78 | 8,014,800 | — | — |
| 2006-09-13 | $62.39 | $237.08 | 9,513,200 | — | — |
| 2006-09-12 | $61.39 | $233.28 | 11,857,200 | — | — |
| 2006-09-11 | $62.00 | $235.59 | 18,665,200 | — | — |
| 2006-09-08 | $64.22 | $244.03 | 6,574,500 | — | — |
| 2006-09-07 | $65.40 | $248.51 | 7,998,200 | — | — |
| 2006-09-06 | $65.22 | $247.83 | 11,065,400 | — | — |
| 2006-09-05 | $66.34 | $252.09 | 13,338,500 | — | — |
| 2006-09-01 | $64.83 | $246.35 | 6,277,300 | — | — |
| 2006-08-31 | $64.40 | $244.71 | 6,609,700 | — | — |
| 2006-08-30 | $65.19 | $247.72 | 9,205,200 | — | — |
| 2006-08-29 | $65.74 | $249.81 | 7,134,000 | — | — |
| 2006-08-28 | $66.16 | $251.40 | 5,449,300 | — | — |
| 2006-08-25 | $66.77 | $253.72 | 4,349,400 | — | — |
| 2006-08-24 | $66.73 | $253.57 | 5,336,500 | — | — |
| 2006-08-23 | $65.68 | $249.58 | 7,566,200 | — | — |
| 2006-08-22 | $66.55 | $252.88 | 6,892,000 | — | — |
| 2006-08-21 | $66.89 | $254.18 | 7,934,000 | — | — |
| 2006-08-18 | $67.26 | $255.58 | 9,074,300 | — | — |
| 2006-08-17 | $66.15 | $251.36 | 11,987,700 | — | — |
| 2006-08-16 | $65.41 | $248.55 | 9,467,500 | — | — |
| 2006-08-15 | $66.86 | $252.09 | 7,278,400 | — | — |
| 2006-08-14 | $67.05 | $252.80 | 6,260,600 | — | — |
| 2006-08-11 | $67.85 | $255.82 | 5,109,000 | — | — |
| 2006-08-10 | $67.35 | $253.93 | 8,830,800 | — | — |
| 2006-08-09 | $67.48 | $254.42 | 10,704,900 | — | — |
| 2006-08-08 | $67.20 | $253.37 | 8,544,700 | — | — |
| 2006-08-07 | $66.83 | $251.97 | 9,229,100 | — | — |
| 2006-08-04 | $65.66 | $247.56 | 7,626,500 | — | — |
| 2006-08-03 | $65.50 | $246.96 | 10,382,000 | — | — |
| 2006-08-02 | $65.97 | $248.73 | 10,020,300 | — | — |
| 2006-08-01 | $66.25 | $249.79 | 7,228,700 | — | — |
| 2006-07-31 | $65.78 | $248.01 | 9,143,300 | — | — |
| 2006-07-28 | $66.05 | $249.03 | 15,358,000 | — | — |
| 2006-07-27 | $67.73 | $255.37 | 9,268,500 | — | — |
| 2006-07-26 | $67.50 | $254.50 | 8,369,300 | — | — |
| 2006-07-25 | $66.95 | $252.43 | 8,346,300 | — | — |
| 2006-07-24 | $66.27 | $249.86 | 8,368,400 | — | — |
| 2006-07-21 | $64.45 | $243.00 | 10,087,800 | — | — |
| 2006-07-20 | $65.32 | $246.28 | 8,366,600 | — | — |
| 2006-07-19 | $65.99 | $248.81 | 9,964,200 | — | — |
| 2006-07-18 | $65.55 | $247.15 | 8,677,300 | — | — |
| 2006-07-17 | $64.87 | $244.58 | 10,740,900 | — | — |
| 2006-07-14 | $66.38 | $250.28 | 14,930,500 | — | — |
| 2006-07-13 | $64.94 | $244.85 | 10,201,800 | — | — |
| 2006-07-12 | $64.87 | $244.58 | 9,700,200 | — | — |
| 2006-07-11 | $65.30 | $246.20 | 8,775,700 | — | — |
| 2006-07-10 | $64.27 | $242.32 | 6,305,000 | — | — |
| 2006-07-07 | $63.68 | $240.10 | 8,958,300 | — | — |
| 2006-07-06 | $63.98 | $241.23 | 8,434,200 | — | — |
| 2006-07-05 | $63.88 | $240.85 | 9,895,500 | — | — |
| 2006-07-03 | $62.75 | $236.59 | 3,133,300 | — | — |
| 2006-06-30 | $62.06 | $233.99 | 8,103,100 | — | — |
| 2006-06-29 | $62.45 | $235.46 | 9,986,800 | — | — |
| 2006-06-28 | $61.36 | $231.35 | 8,304,000 | — | — |
| 2006-06-27 | $60.10 | $226.60 | 7,787,700 | — | — |
| 2006-06-26 | $59.68 | $225.01 | 5,870,000 | — | — |
| 2006-06-23 | $58.71 | $221.36 | 6,558,900 | — | — |
| 2006-06-22 | $58.66 | $221.17 | 6,290,400 | — | — |
| 2006-06-21 | $58.28 | $219.74 | 7,878,200 | — | — |
| 2006-06-20 | $57.51 | $216.83 | 7,998,400 | — | — |
| 2006-06-19 | $57.51 | $216.83 | 8,140,200 | — | — |
| 2006-06-16 | $58.71 | $221.36 | 12,494,500 | — | — |
| 2006-06-15 | $59.43 | $224.07 | 11,799,900 | — | — |
| 2006-06-14 | $57.83 | $218.04 | 9,987,700 | — | — |
| 2006-06-13 | $56.78 | $214.08 | 14,723,900 | — | — |
| 2006-06-12 | $57.59 | $217.13 | 10,809,600 | — | — |
| 2006-06-09 | $57.53 | $216.91 | 12,866,100 | — | — |
| 2006-06-08 | $57.86 | $218.15 | 15,265,800 | — | — |
| 2006-06-07 | $57.17 | $215.55 | 13,807,800 | — | — |
| 2006-06-06 | $58.93 | $222.19 | 10,554,600 | — | — |
| 2006-06-05 | $59.35 | $223.77 | 8,690,000 | — | — |
| 2006-06-02 | $60.75 | $229.05 | 11,399,900 | — | — |
| 2006-06-01 | $59.98 | $226.15 | 11,501,600 | — | — |
| 2006-05-31 | $59.79 | $225.43 | 12,303,800 | — | — |
| 2006-05-30 | $58.45 | $220.38 | 7,821,700 | — | — |
| 2006-05-26 | $59.83 | $225.58 | 5,325,600 | — | — |
| 2006-05-25 | $59.49 | $224.30 | 11,080,200 | — | — |
| 2006-05-24 | $57.60 | $217.17 | 13,293,100 | — | — |
| 2006-05-23 | $58.10 | $219.06 | 8,480,700 | — | — |
| 2006-05-22 | $58.22 | $219.51 | 10,186,800 | — | — |
| 2006-05-19 | $58.47 | $220.45 | 11,406,800 | — | — |
| 2006-05-18 | $58.70 | $221.32 | 8,819,400 | — | — |
| 2006-05-17 | $58.94 | $222.22 | 11,008,500 | — | — |
| 2006-05-16 | $61.02 | $228.11 | 9,440,100 | — | — |
| 2006-05-15 | $60.56 | $226.39 | 12,016,800 | — | — |
| 2006-05-12 | $61.38 | $229.45 | 12,274,500 | — | — |
| 2006-05-11 | $62.71 | $234.42 | 12,982,200 | — | — |
| 2006-05-10 | $62.88 | $235.06 | 10,326,500 | — | — |
| 2006-05-09 | $62.86 | $234.98 | 15,199,900 | — | — |
| 2006-05-08 | $62.01 | $231.81 | 6,501,300 | — | — |
| 2006-05-05 | $62.35 | $233.08 | 8,666,800 | — | — |
| 2006-05-04 | $62.00 | $231.77 | 9,835,300 | — | — |
| 2006-05-03 | $61.90 | $231.40 | 8,684,100 | — | — |
| 2006-05-02 | $62.80 | $234.76 | 8,404,900 | — | — |
| 2006-05-01 | $61.17 | $228.67 | 7,225,800 | — | — |
| 2006-04-28 | $61.02 | $228.11 | 8,885,500 | — | — |
| 2006-04-27 | $59.98 | $224.22 | 9,758,600 | — | — |
| 2006-04-26 | $60.22 | $225.12 | 11,277,400 | — | — |
| 2006-04-25 | $60.41 | $225.83 | 9,434,400 | — | — |
| 2006-04-24 | $60.99 | $227.99 | 11,450,400 | — | — |
| 2006-04-21 | $61.48 | $229.83 | 10,951,000 | — | — |
| 2006-04-20 | $60.03 | $224.41 | 8,970,100 | — | — |
| 2006-04-19 | $61.01 | $228.07 | 8,220,700 | — | — |
| 2006-04-18 | $60.87 | $227.55 | 9,218,000 | — | — |
| 2006-04-17 | $59.32 | $221.75 | 5,121,900 | — | — |
| 2006-04-13 | $58.78 | $219.73 | 5,250,200 | — | — |
| 2006-04-12 | $58.67 | $219.32 | 7,136,800 | — | — |
| 2006-04-11 | $59.46 | $222.27 | 7,476,800 | — | — |
| 2006-04-10 | $59.72 | $223.25 | 7,380,200 | — | — |
| 2006-04-07 | $58.65 | $219.25 | 6,880,500 | — | — |
| 2006-04-06 | $59.41 | $222.09 | 5,212,200 | — | — |
| 2006-04-05 | $59.50 | $222.42 | 6,873,800 | — | — |
| 2006-04-04 | $58.91 | $220.22 | 5,795,800 | — | — |
| 2006-04-03 | $58.34 | $218.09 | 6,919,400 | — | — |
| 2006-03-31 | $57.97 | $216.70 | 7,363,200 | — | — |
| 2006-03-30 | $58.51 | $218.72 | 6,748,300 | — | — |
| 2006-03-29 | $58.63 | $219.17 | 7,322,100 | — | — |
| 2006-03-28 | $57.86 | $216.29 | 8,749,800 | — | — |
| 2006-03-27 | $58.21 | $217.60 | 7,296,100 | — | — |
| 2006-03-24 | $57.57 | $215.21 | 9,533,000 | — | — |
| 2006-03-23 | $56.63 | $211.70 | 7,381,200 | — | — |
| 2006-03-22 | $56.49 | $211.17 | 6,398,400 | — | — |
| 2006-03-21 | $56.57 | $211.47 | 6,231,400 | — | — |
| 2006-03-20 | $56.75 | $212.14 | 6,876,200 | — | — |
| 2006-03-17 | $57.18 | $213.75 | 9,385,900 | — | — |
| 2006-03-16 | $57.74 | $215.85 | 11,252,700 | — | — |
| 2006-03-15 | $56.50 | $211.21 | 8,740,200 | — | — |
| 2006-03-14 | $56.35 | $210.65 | 10,098,600 | — | — |
| 2006-03-13 | $55.18 | $206.28 | 10,585,600 | — | — |
| 2006-03-10 | $54.08 | $202.16 | 11,114,000 | — | — |
| 2006-03-09 | $54.45 | $203.55 | 11,726,300 | — | — |
| 2006-03-08 | $55.12 | $206.05 | 14,190,200 | — | — |
| 2006-03-07 | $55.32 | $206.80 | 10,783,000 | — | — |
| 2006-03-06 | $55.85 | $208.78 | 9,684,300 | — | — |
| 2006-03-03 | $56.97 | $212.97 | 9,471,600 | — | — |
| 2006-03-02 | $57.01 | $213.12 | 10,056,900 | — | — |
| 2006-03-01 | $57.24 | $213.98 | 7,391,900 | — | — |
| 2006-02-28 | $56.48 | $211.14 | 8,858,000 | — | — |
| 2006-02-27 | $57.10 | $213.45 | 6,204,800 | — | — |
| 2006-02-24 | $57.65 | $215.51 | 8,450,000 | — | — |
| 2006-02-23 | $57.14 | $213.60 | 9,232,800 | — | — |
| 2006-02-22 | $57.24 | $213.98 | 7,623,200 | — | — |
| 2006-02-21 | $57.90 | $216.44 | 9,605,400 | — | — |
| 2006-02-17 | $57.17 | $213.71 | 10,893,000 | — | — |
| 2006-02-16 | $56.30 | $210.46 | 10,606,900 | — | — |
| 2006-02-15 | $55.96 | $209.19 | 11,940,500 | — | — |
| 2006-02-14 | $55.72 | $208.29 | 12,426,900 | — | — |
| 2006-02-13 | $56.62 | $209.98 | 8,094,000 | — | — |
| 2006-02-10 | $56.61 | $209.94 | 12,130,600 | — | — |
| 2006-02-09 | $56.90 | $211.01 | 11,167,100 | — | — |
| 2006-02-08 | $57.89 | $214.69 | 9,877,700 | — | — |
| 2006-02-07 | $57.74 | $214.13 | 9,927,100 | — | — |
| 2006-02-06 | $58.84 | $218.21 | 9,908,000 | — | — |
| 2006-02-03 | $57.50 | $213.24 | 11,274,800 | — | — |
| 2006-02-02 | $58.51 | $216.99 | 9,142,700 | — | — |
| 2006-02-01 | $58.70 | $217.69 | 11,121,300 | — | — |
| 2006-01-31 | $59.38 | $220.21 | 15,266,500 | — | — |
| 2006-01-30 | $60.75 | $225.29 | 12,625,000 | — | — |
| 2006-01-27 | $60.38 | $223.92 | 16,687,800 | — | — |
| 2006-01-26 | $60.22 | $223.33 | 14,414,400 | — | — |
| 2006-01-25 | $61.26 | $227.18 | 12,446,800 | — | — |
| 2006-01-24 | $62.05 | $230.11 | 8,400,100 | — | — |
| 2006-01-23 | $62.21 | $230.71 | 8,962,800 | — | — |
| 2006-01-20 | $61.12 | $226.66 | 11,189,300 | — | — |
| 2006-01-19 | $61.60 | $228.44 | 7,877,800 | — | — |
| 2006-01-18 | $60.90 | $225.85 | 8,984,000 | — | — |
| 2006-01-17 | $61.86 | $229.41 | 8,751,800 | — | — |
| 2006-01-13 | $60.36 | $223.85 | 5,867,900 | — | — |
| 2006-01-12 | $59.89 | $222.10 | 7,535,200 | — | — |
| 2006-01-11 | $59.84 | $221.92 | 6,451,300 | — | — |
| 2006-01-10 | $59.24 | $219.69 | 6,969,000 | — | — |
| 2006-01-09 | $58.95 | $218.62 | 6,442,300 | — | — |
| 2006-01-06 | $59.25 | $219.73 | 9,609,000 | — | — |
| 2006-01-05 | $58.19 | $215.80 | 8,634,800 | — | — |
| 2006-01-04 | $58.91 | $218.47 | 8,838,700 | — | — |
| 2006-01-03 | $59.08 | $219.10 | 13,296,000 | — | — |