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
- 1985-07-22 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 | $67.08 | $72.41 | 2,707,400 | — | — |
| 2006-12-28 | $67.40 | $72.76 | 2,169,800 | — | — |
| 2006-12-27 | $67.49 | $72.85 | 3,542,200 | — | — |
| 2006-12-26 | $67.19 | $72.53 | 3,014,400 | — | — |
| 2006-12-22 | $68.11 | $73.52 | 2,094,200 | — | — |
| 2006-12-21 | $68.64 | $74.09 | 2,996,900 | — | — |
| 2006-12-20 | $68.69 | $74.15 | 4,113,500 | — | — |
| 2006-12-19 | $69.36 | $74.87 | 4,797,000 | — | — |
| 2006-12-18 | $68.22 | $73.64 | 5,807,000 | — | — |
| 2006-12-15 | $70.68 | $76.30 | 4,615,800 | — | — |
| 2006-12-14 | $72.26 | $78.00 | 4,550,500 | — | — |
| 2006-12-13 | $71.07 | $76.72 | 4,015,600 | — | — |
| 2006-12-12 | $71.01 | $76.53 | 5,372,800 | — | — |
| 2006-12-11 | $71.19 | $76.72 | 5,514,400 | — | — |
| 2006-12-08 | $72.07 | $77.67 | 5,011,600 | — | — |
| 2006-12-07 | $73.65 | $79.38 | 3,755,900 | — | — |
| 2006-12-06 | $73.24 | $78.93 | 3,471,200 | — | — |
| 2006-12-05 | $74.03 | $79.79 | 4,243,700 | — | — |
| 2006-12-04 | $73.07 | $78.75 | 2,526,300 | — | — |
| 2006-12-01 | $73.57 | $79.29 | 3,547,000 | — | — |
| 2006-11-30 | $73.37 | $79.07 | 5,070,300 | — | — |
| 2006-11-29 | $72.73 | $78.38 | 5,506,600 | — | — |
| 2006-11-28 | $70.62 | $76.11 | 4,181,300 | — | — |
| 2006-11-27 | $69.49 | $74.89 | 3,927,900 | — | — |
| 2006-11-24 | $70.47 | $75.95 | 1,105,200 | — | — |
| 2006-11-22 | $70.75 | $76.25 | 3,948,100 | — | — |
| 2006-11-21 | $71.39 | $76.94 | 5,157,800 | — | — |
| 2006-11-20 | $69.30 | $74.69 | 3,329,200 | — | — |
| 2006-11-17 | $69.96 | $75.40 | 4,606,300 | — | — |
| 2006-11-16 | $68.88 | $74.23 | 5,071,900 | — | — |
| 2006-11-15 | $70.63 | $76.12 | 3,563,300 | — | — |
| 2006-11-14 | $69.99 | $75.43 | 3,187,300 | — | — |
| 2006-11-13 | $70.09 | $75.54 | 4,029,300 | — | — |
| 2006-11-10 | $70.09 | $75.54 | 4,590,800 | — | — |
| 2006-11-09 | $71.08 | $76.61 | 7,153,100 | — | — |
| 2006-11-08 | $69.38 | $74.77 | 3,750,400 | — | — |
| 2006-11-07 | $68.23 | $73.53 | 4,199,200 | — | — |
| 2006-11-06 | $68.85 | $74.20 | 3,634,000 | — | — |
| 2006-11-03 | $68.70 | $74.04 | 4,873,500 | — | — |
| 2006-11-02 | $67.04 | $72.25 | 3,588,900 | — | — |
| 2006-11-01 | $66.44 | $71.61 | 4,865,900 | — | — |
| 2006-10-31 | $66.84 | $72.04 | 5,907,600 | — | — |
| 2006-10-30 | $66.29 | $71.44 | 3,038,700 | — | — |
| 2006-10-27 | $67.18 | $72.40 | 3,466,400 | — | — |
| 2006-10-26 | $68.50 | $73.83 | 4,287,200 | — | — |
| 2006-10-25 | $69.35 | $74.74 | 5,493,900 | — | — |
| 2006-10-24 | $69.00 | $74.36 | 5,126,500 | — | — |
| 2006-10-23 | $66.52 | $71.69 | 4,188,300 | — | — |
| 2006-10-20 | $67.39 | $72.63 | 5,161,500 | — | — |
| 2006-10-19 | $68.34 | $73.65 | 5,719,600 | — | — |
| 2006-10-18 | $66.43 | $71.59 | 4,821,700 | — | — |
| 2006-10-17 | $66.50 | $71.67 | 4,869,900 | — | — |
| 2006-10-16 | $67.01 | $72.22 | 5,440,400 | — | — |
| 2006-10-13 | $64.72 | $69.75 | 4,615,300 | — | — |
| 2006-10-12 | $63.64 | $68.59 | 4,556,800 | — | — |
| 2006-10-11 | $62.66 | $67.53 | 5,595,600 | — | — |
| 2006-10-10 | $63.70 | $68.65 | 7,618,300 | — | — |
| 2006-10-09 | $61.55 | $66.33 | 5,178,700 | — | — |
| 2006-10-06 | $62.40 | $67.25 | 4,722,100 | — | — |
| 2006-10-05 | $62.25 | $67.09 | 5,995,800 | — | — |
| 2006-10-04 | $61.09 | $65.84 | 7,560,000 | — | — |
| 2006-10-03 | $59.20 | $63.80 | 7,406,500 | — | — |
| 2006-10-02 | $61.50 | $66.28 | 5,838,000 | — | — |
| 2006-09-29 | $63.15 | $68.06 | 5,010,800 | — | — |
| 2006-09-28 | $61.70 | $66.50 | 7,478,700 | — | — |
| 2006-09-27 | $62.16 | $66.99 | 9,224,200 | — | — |
| 2006-09-26 | $61.15 | $65.90 | 9,551,900 | — | — |
| 2006-09-25 | $60.63 | $65.34 | 9,021,400 | — | — |
| 2006-09-22 | $60.86 | $65.59 | 7,653,600 | — | — |
| 2006-09-21 | $62.56 | $67.42 | 7,187,600 | — | — |
| 2006-09-20 | $61.92 | $66.73 | 8,652,400 | — | — |
| 2006-09-19 | $64.32 | $69.32 | 7,651,800 | — | — |
| 2006-09-18 | $66.84 | $72.04 | 6,203,400 | — | — |
| 2006-09-15 | $65.58 | $70.68 | 7,548,900 | — | — |
| 2006-09-14 | $64.73 | $69.76 | 7,199,600 | — | — |
| 2006-09-13 | $66.87 | $72.07 | 8,655,400 | — | — |
| 2006-09-12 | $65.20 | $70.15 | 7,970,500 | — | — |
| 2006-09-11 | $65.81 | $70.80 | 9,796,900 | — | — |
| 2006-09-08 | $67.56 | $72.69 | 6,908,700 | — | — |
| 2006-09-07 | $69.86 | $75.16 | 9,386,500 | — | — |
| 2006-09-06 | $69.01 | $74.25 | 14,663,500 | — | — |
| 2006-09-05 | $72.14 | $77.61 | 25,269,200 | — | — |
| 2006-09-01 | $64.15 | $69.02 | 4,039,600 | — | — |
| 2006-08-31 | $62.49 | $67.23 | 5,055,300 | — | — |
| 2006-08-30 | $61.12 | $65.76 | 4,096,100 | — | — |
| 2006-08-29 | $62.20 | $66.92 | 3,742,300 | — | — |
| 2006-08-28 | $61.95 | $66.65 | 2,518,400 | — | — |
| 2006-08-25 | $62.96 | $67.74 | 3,686,600 | — | — |
| 2006-08-24 | $62.56 | $67.31 | 2,565,400 | — | — |
| 2006-08-23 | $61.40 | $66.06 | 2,485,100 | — | — |
| 2006-08-22 | $62.24 | $66.96 | 3,820,000 | — | — |
| 2006-08-21 | $60.89 | $65.51 | 2,425,200 | — | — |
| 2006-08-18 | $60.85 | $65.47 | 3,454,000 | — | — |
| 2006-08-17 | $60.14 | $64.70 | 3,962,800 | — | — |
| 2006-08-16 | $61.30 | $65.95 | 3,513,200 | — | — |
| 2006-08-15 | $62.04 | $66.75 | 4,043,700 | — | — |
| 2006-08-14 | $61.93 | $66.63 | 3,844,800 | — | — |
| 2006-08-11 | $63.32 | $68.12 | 2,672,700 | — | — |
| 2006-08-10 | $63.56 | $68.38 | 4,135,900 | — | — |
| 2006-08-09 | $63.54 | $68.36 | 4,879,200 | — | — |
| 2006-08-08 | $63.02 | $67.80 | 4,360,800 | — | — |
| 2006-08-07 | $64.15 | $69.02 | 2,604,200 | — | — |
| 2006-08-04 | $63.25 | $68.05 | 3,031,500 | — | — |
| 2006-08-03 | $64.27 | $69.15 | 2,982,500 | — | — |
| 2006-08-02 | $65.75 | $70.74 | 4,943,300 | — | — |
| 2006-08-01 | $64.76 | $69.67 | 4,440,200 | — | — |
| 2006-07-31 | $64.64 | $69.54 | 3,408,400 | — | — |
| 2006-07-28 | $63.35 | $68.16 | 2,605,200 | — | — |
| 2006-07-27 | $63.00 | $67.78 | 4,918,400 | — | — |
| 2006-07-26 | $63.80 | $68.64 | 5,464,400 | — | — |
| 2006-07-25 | $61.07 | $65.70 | 3,887,100 | — | — |
| 2006-07-24 | $59.84 | $64.38 | 3,352,500 | — | — |
| 2006-07-21 | $57.34 | $61.69 | 4,058,200 | — | — |
| 2006-07-20 | $59.05 | $63.53 | 2,906,200 | — | — |
| 2006-07-19 | $60.09 | $64.65 | 2,836,300 | — | — |
| 2006-07-18 | $59.53 | $64.05 | 3,956,700 | — | — |
| 2006-07-17 | $59.74 | $64.27 | 4,497,900 | — | — |
| 2006-07-14 | $61.38 | $66.04 | 3,695,800 | — | — |
| 2006-07-13 | $59.87 | $64.41 | 4,318,100 | — | — |
| 2006-07-12 | $60.55 | $65.14 | 3,999,100 | — | — |
| 2006-07-11 | $61.36 | $66.02 | 3,197,800 | — | — |
| 2006-07-10 | $60.71 | $65.32 | 3,009,700 | — | — |
| 2006-07-07 | $60.96 | $65.59 | 5,708,700 | — | — |
| 2006-07-06 | $61.53 | $66.20 | 3,486,500 | — | — |
| 2006-07-05 | $61.54 | $66.21 | 3,883,500 | — | — |
| 2006-07-03 | $61.00 | $65.63 | 2,308,400 | — | — |
| 2006-06-30 | $60.41 | $64.99 | 6,283,000 | — | — |
| 2006-06-29 | $58.19 | $62.61 | 4,254,500 | — | — |
| 2006-06-28 | $56.27 | $60.54 | 4,035,100 | — | — |
| 2006-06-27 | $56.31 | $60.58 | 4,329,000 | — | — |
| 2006-06-26 | $56.57 | $60.86 | 4,333,700 | — | — |
| 2006-06-23 | $55.68 | $59.90 | 6,423,300 | — | — |
| 2006-06-22 | $53.77 | $57.85 | 2,419,200 | — | — |
| 2006-06-21 | $53.57 | $57.63 | 3,847,300 | — | — |
| 2006-06-20 | $52.14 | $56.10 | 3,686,900 | — | — |
| 2006-06-19 | $52.27 | $56.24 | 4,194,700 | — | — |
| 2006-06-16 | $54.58 | $58.72 | 4,935,500 | — | — |
| 2006-06-15 | $54.65 | $58.80 | 6,735,600 | — | — |
| 2006-06-14 | $52.18 | $56.14 | 6,890,900 | — | — |
| 2006-06-13 | $49.10 | $52.83 | 8,023,500 | — | — |
| 2006-06-12 | $51.90 | $55.72 | 4,752,800 | — | — |
| 2006-06-09 | $53.09 | $56.99 | 5,203,500 | — | — |
| 2006-06-08 | $54.59 | $58.60 | 7,544,700 | — | — |
| 2006-06-07 | $54.14 | $58.12 | 5,212,300 | — | — |
| 2006-06-06 | $56.69 | $60.86 | 4,317,900 | — | — |
| 2006-06-05 | $56.08 | $60.20 | 3,687,200 | — | — |
| 2006-06-02 | $58.07 | $62.34 | 3,883,500 | — | — |
| 2006-06-01 | $57.34 | $61.56 | 3,734,800 | — | — |
| 2006-05-31 | $57.36 | $61.58 | 4,637,800 | — | — |
| 2006-05-30 | $56.15 | $60.28 | 2,391,100 | — | — |
| 2006-05-26 | $57.02 | $61.21 | 2,276,100 | — | — |
| 2006-05-25 | $56.12 | $60.25 | 3,846,400 | — | — |
| 2006-05-24 | $54.50 | $58.51 | 6,877,200 | — | — |
| 2006-05-23 | $56.23 | $60.36 | 4,226,000 | — | — |
| 2006-05-22 | $57.34 | $61.56 | 4,961,200 | — | — |
| 2006-05-19 | $57.12 | $61.32 | 7,320,700 | — | — |
| 2006-05-18 | $55.44 | $59.52 | 4,995,100 | — | — |
| 2006-05-17 | $56.40 | $60.55 | 5,224,200 | — | — |
| 2006-05-16 | $58.66 | $62.97 | 4,531,200 | — | — |
| 2006-05-15 | $58.15 | $62.43 | 5,105,200 | — | — |
| 2006-05-12 | $59.75 | $64.14 | 5,506,900 | — | — |
| 2006-05-11 | $62.47 | $67.06 | 4,727,600 | — | — |
| 2006-05-10 | $63.10 | $67.74 | 3,948,200 | — | — |
| 2006-05-09 | $62.34 | $66.92 | 4,414,300 | — | — |
| 2006-05-08 | $62.92 | $67.55 | 2,985,300 | — | — |
| 2006-05-05 | $63.26 | $67.91 | 3,703,600 | — | — |
| 2006-05-04 | $62.07 | $66.63 | 4,813,200 | — | — |
| 2006-05-03 | $63.09 | $67.73 | 6,116,400 | — | — |
| 2006-05-02 | $62.79 | $67.41 | 5,740,300 | — | — |
| 2006-05-01 | $60.78 | $65.25 | 3,320,000 | — | — |
| 2006-04-28 | $60.11 | $64.53 | 3,986,700 | — | — |
| 2006-04-27 | $59.53 | $63.91 | 4,062,900 | — | — |
| 2006-04-26 | $59.92 | $64.33 | 5,737,000 | — | — |
| 2006-04-25 | $61.90 | $66.45 | 3,794,100 | — | — |
| 2006-04-24 | $62.53 | $67.13 | 3,475,100 | — | — |
| 2006-04-21 | $64.15 | $68.87 | 5,208,500 | — | — |
| 2006-04-20 | $63.25 | $67.90 | 4,530,500 | — | — |
| 2006-04-19 | $64.70 | $69.46 | 3,646,100 | — | — |
| 2006-04-18 | $63.77 | $68.46 | 4,639,300 | — | — |
| 2006-04-17 | $61.83 | $66.38 | 2,557,200 | — | — |
| 2006-04-13 | $60.11 | $64.53 | 3,574,300 | — | — |
| 2006-04-12 | $60.00 | $64.41 | 3,022,400 | — | — |
| 2006-04-11 | $60.47 | $64.92 | 2,968,900 | — | — |
| 2006-04-10 | $61.10 | $65.59 | 3,463,000 | — | — |
| 2006-04-07 | $59.80 | $64.20 | 4,853,000 | — | — |
| 2006-04-06 | $61.53 | $66.05 | 3,966,800 | — | — |
| 2006-04-05 | $62.58 | $67.18 | 2,893,300 | — | — |
| 2006-04-04 | $62.12 | $66.69 | 3,999,900 | — | — |
| 2006-04-03 | $61.78 | $66.32 | 3,543,000 | — | — |
| 2006-03-31 | $61.17 | $65.67 | 3,905,200 | — | — |
| 2006-03-30 | $62.56 | $67.16 | 3,549,900 | — | — |
| 2006-03-29 | $63.01 | $67.64 | 3,070,200 | — | — |
| 2006-03-28 | $61.79 | $66.33 | 3,542,100 | — | — |
| 2006-03-27 | $60.61 | $65.07 | 3,319,100 | — | — |
| 2006-03-24 | $60.96 | $65.44 | 4,071,400 | — | — |
| 2006-03-23 | $59.85 | $64.25 | 3,735,200 | — | — |
| 2006-03-22 | $58.27 | $62.55 | 4,882,300 | — | — |
| 2006-03-21 | $58.75 | $63.07 | 3,752,000 | — | — |
| 2006-03-20 | $58.90 | $63.23 | 3,907,700 | — | — |
| 2006-03-17 | $60.50 | $64.95 | 2,958,400 | — | — |
| 2006-03-16 | $61.21 | $65.71 | 3,649,400 | — | — |
| 2006-03-15 | $60.38 | $64.82 | 2,734,700 | — | — |
| 2006-03-14 | $60.45 | $64.89 | 3,604,700 | — | — |
| 2006-03-13 | $59.13 | $63.48 | 4,558,300 | — | — |
| 2006-03-10 | $56.84 | $60.90 | 4,477,000 | — | — |
| 2006-03-09 | $56.70 | $60.75 | 3,808,200 | — | — |
| 2006-03-08 | $57.53 | $61.64 | 4,561,400 | — | — |
| 2006-03-07 | $57.01 | $61.08 | 4,279,700 | — | — |
| 2006-03-06 | $58.03 | $62.17 | 4,541,500 | — | — |
| 2006-03-03 | $60.81 | $65.15 | 2,653,400 | — | — |
| 2006-03-02 | $60.49 | $64.81 | 4,711,500 | — | — |
| 2006-03-01 | $59.17 | $63.39 | 4,423,800 | — | — |
| 2006-02-28 | $58.63 | $62.82 | 5,363,100 | — | — |
| 2006-02-27 | $59.88 | $64.16 | 3,474,700 | — | — |
| 2006-02-24 | $60.98 | $65.33 | 3,102,200 | — | — |
| 2006-02-23 | $60.01 | $64.29 | 4,708,700 | — | — |
| 2006-02-22 | $60.00 | $64.28 | 3,683,100 | — | — |
| 2006-02-21 | $62.19 | $66.63 | 3,554,200 | — | — |
| 2006-02-17 | $60.71 | $65.04 | 3,136,700 | — | — |
| 2006-02-16 | $60.46 | $64.78 | 4,538,200 | — | — |
| 2006-02-15 | $58.29 | $62.45 | 5,090,500 | — | — |
| 2006-02-14 | $58.76 | $62.96 | 6,086,500 | — | — |
| 2006-02-13 | $58.00 | $62.14 | 4,301,100 | — | — |
| 2006-02-10 | $58.92 | $63.13 | 5,593,200 | — | — |
| 2006-02-09 | $59.23 | $63.46 | 5,592,600 | — | — |
| 2006-02-08 | $61.50 | $65.89 | 5,010,900 | — | — |
| 2006-02-07 | $62.09 | $66.52 | 5,274,300 | — | — |
| 2006-02-06 | $65.66 | $70.35 | 4,003,000 | — | — |
| 2006-02-03 | $64.35 | $68.94 | 3,644,000 | — | — |
| 2006-02-02 | $65.27 | $69.93 | 5,330,100 | — | — |
| 2006-02-01 | $65.99 | $70.70 | 4,704,100 | — | — |
| 2006-01-31 | $68.21 | $73.08 | 3,141,300 | — | — |
| 2006-01-30 | $67.70 | $72.53 | 2,871,400 | — | — |
| 2006-01-27 | $65.46 | $70.13 | 3,382,100 | — | — |
| 2006-01-26 | $64.62 | $69.23 | 5,154,500 | — | — |
| 2006-01-25 | $65.05 | $69.69 | 4,634,100 | — | — |
| 2006-01-24 | $67.71 | $72.54 | 3,010,500 | — | — |
| 2006-01-23 | $67.95 | $72.80 | 3,993,500 | — | — |
| 2006-01-20 | $67.87 | $72.72 | 4,426,900 | — | — |
| 2006-01-19 | $68.26 | $73.13 | 4,178,700 | — | — |
| 2006-01-18 | $65.92 | $70.63 | 3,326,500 | — | — |
| 2006-01-17 | $67.52 | $72.34 | 2,951,500 | — | — |
| 2006-01-13 | $65.64 | $70.33 | 3,253,400 | — | — |
| 2006-01-12 | $65.49 | $70.17 | 4,503,600 | — | — |
| 2006-01-11 | $65.38 | $70.05 | 3,972,700 | — | — |
| 2006-01-10 | $66.55 | $71.30 | 3,526,400 | — | — |
| 2006-01-09 | $66.45 | $71.19 | 3,030,600 | — | — |
| 2006-01-06 | $66.59 | $71.34 | 3,472,000 | — | — |
| 2006-01-05 | $65.17 | $69.82 | 5,543,500 | — | — |
| 2006-01-04 | $65.99 | $70.70 | 5,681,000 | — | — |
| 2006-01-03 | $64.69 | $69.31 | 4,101,200 | — | — |