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
- 2001-10-30 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 | $78.69 | $78.69 | 1,537,500 | — | — |
| 2006-12-28 | $78.50 | $78.50 | 1,536,700 | — | — |
| 2006-12-27 | $78.00 | $78.00 | 1,583,200 | — | — |
| 2006-12-26 | $78.47 | $78.47 | 810,800 | — | — |
| 2006-12-22 | $78.22 | $78.22 | 1,500,600 | — | — |
| 2006-12-21 | $78.55 | $78.55 | 1,486,000 | — | — |
| 2006-12-20 | $78.23 | $78.23 | 2,325,300 | — | — |
| 2006-12-19 | $78.54 | $78.54 | 2,995,100 | — | — |
| 2006-12-18 | $77.33 | $77.33 | 1,832,000 | — | — |
| 2006-12-15 | $77.13 | $77.13 | 2,358,800 | — | — |
| 2006-12-14 | $77.11 | $77.11 | 2,070,800 | — | — |
| 2006-12-13 | $77.10 | $77.10 | 2,705,100 | — | — |
| 2006-12-12 | $76.83 | $76.83 | 2,197,200 | — | — |
| 2006-12-11 | $76.80 | $76.80 | 2,167,900 | — | — |
| 2006-12-08 | $76.46 | $76.46 | 1,937,800 | — | — |
| 2006-12-07 | $76.01 | $76.01 | 2,023,900 | — | — |
| 2006-12-06 | $75.97 | $75.97 | 2,852,500 | — | — |
| 2006-12-05 | $75.45 | $75.45 | 2,037,900 | — | — |
| 2006-12-04 | $75.55 | $75.55 | 2,477,600 | — | — |
| 2006-12-01 | $75.95 | $75.95 | 2,766,600 | — | — |
| 2006-11-30 | $75.67 | $75.67 | 5,665,300 | — | — |
| 2006-11-29 | $73.06 | $73.06 | 3,754,800 | — | — |
| 2006-11-28 | $73.66 | $73.66 | 4,574,100 | — | — |
| 2006-11-27 | $71.56 | $71.56 | 2,540,400 | — | — |
| 2006-11-24 | $72.40 | $72.40 | 792,900 | — | — |
| 2006-11-22 | $71.70 | $71.70 | 2,358,500 | — | — |
| 2006-11-21 | $71.31 | $71.31 | 8,387,400 | — | — |
| 2006-11-20 | $72.04 | $72.04 | 2,241,400 | — | — |
| 2006-11-17 | $72.92 | $72.92 | 2,984,200 | — | — |
| 2006-11-16 | $73.31 | $73.31 | 1,808,300 | — | — |
| 2006-11-15 | $73.33 | $73.33 | 3,058,900 | — | — |
| 2006-11-14 | $73.45 | $73.45 | 2,544,500 | — | — |
| 2006-11-13 | $73.22 | $73.22 | 2,345,500 | — | — |
| 2006-11-10 | $72.89 | $72.89 | 3,457,300 | — | — |
| 2006-11-09 | $71.70 | $71.70 | 4,785,600 | — | — |
| 2006-11-08 | $73.32 | $73.32 | 4,513,400 | — | — |
| 2006-11-07 | $74.64 | $74.64 | 1,806,700 | — | — |
| 2006-11-06 | $74.13 | $74.13 | 3,026,600 | — | — |
| 2006-11-03 | $73.80 | $73.80 | 3,290,700 | — | — |
| 2006-11-02 | $75.26 | $75.26 | 2,382,100 | — | — |
| 2006-11-01 | $75.13 | $75.13 | 3,104,900 | — | — |
| 2006-10-31 | $76.32 | $76.32 | 1,981,900 | — | — |
| 2006-10-30 | $76.66 | $76.66 | 2,889,400 | — | — |
| 2006-10-27 | $76.65 | $76.65 | 2,794,500 | — | — |
| 2006-10-26 | $76.71 | $76.71 | 2,278,600 | — | — |
| 2006-10-25 | $76.53 | $76.53 | 4,911,100 | — | — |
| 2006-10-24 | $78.62 | $78.62 | 2,072,900 | — | — |
| 2006-10-23 | $78.48 | $78.48 | 1,715,000 | — | — |
| 2006-10-20 | $78.06 | $78.06 | 2,718,200 | — | — |
| 2006-10-19 | $76.67 | $76.67 | 3,105,400 | — | — |
| 2006-10-18 | $76.71 | $76.71 | 1,933,800 | — | — |
| 2006-10-17 | $76.29 | $76.29 | 2,693,200 | — | — |
| 2006-10-16 | $76.01 | $76.01 | 2,137,000 | — | — |
| 2006-10-13 | $76.44 | $76.44 | 1,921,700 | — | — |
| 2006-10-12 | $77.30 | $77.30 | 2,522,600 | — | — |
| 2006-10-11 | $76.20 | $76.20 | 2,447,100 | — | — |
| 2006-10-10 | $76.55 | $76.55 | 2,423,100 | — | — |
| 2006-10-09 | $78.00 | $78.00 | 1,087,300 | — | — |
| 2006-10-06 | $78.41 | $78.41 | 2,353,400 | — | — |
| 2006-10-05 | $79.03 | $79.03 | 2,089,400 | — | — |
| 2006-10-04 | $77.76 | $77.76 | 1,903,100 | — | — |
| 2006-10-03 | $77.34 | $77.34 | 1,985,900 | — | — |
| 2006-10-02 | $77.04 | $77.04 | 1,819,300 | — | — |
| 2006-09-29 | $77.05 | $77.05 | 2,374,800 | — | — |
| 2006-09-28 | $76.62 | $76.62 | 1,656,000 | — | — |
| 2006-09-27 | $77.14 | $77.14 | 1,964,300 | — | — |
| 2006-09-26 | $77.86 | $77.86 | 1,993,300 | — | — |
| 2006-09-25 | $77.58 | $77.58 | 2,218,100 | — | — |
| 2006-09-22 | $76.73 | $76.73 | 1,746,600 | — | — |
| 2006-09-21 | $76.97 | $76.97 | 2,497,700 | — | — |
| 2006-09-20 | $77.74 | $77.74 | 2,592,200 | — | — |
| 2006-09-19 | $77.59 | $77.59 | 4,787,800 | — | — |
| 2006-09-18 | $77.52 | $77.52 | 2,483,700 | — | — |
| 2006-09-15 | $78.63 | $78.63 | 3,678,400 | — | — |
| 2006-09-14 | $78.57 | $78.57 | 2,534,200 | — | — |
| 2006-09-13 | $79.53 | $79.53 | 2,114,900 | — | — |
| 2006-09-12 | $79.08 | $79.08 | 3,509,200 | — | — |
| 2006-09-11 | $77.54 | $77.54 | 2,249,900 | — | — |
| 2006-09-08 | $75.85 | $75.85 | 1,531,100 | — | — |
| 2006-09-07 | $75.89 | $75.89 | 1,834,200 | — | — |
| 2006-09-06 | $75.90 | $75.90 | 2,628,800 | — | — |
| 2006-09-05 | $76.70 | $76.70 | 2,372,400 | — | — |
| 2006-09-01 | $77.13 | $77.13 | 1,297,200 | — | — |
| 2006-08-31 | $77.41 | $77.41 | 1,925,200 | — | — |
| 2006-08-30 | $78.18 | $78.18 | 1,606,000 | — | — |
| 2006-08-29 | $77.89 | $77.89 | 1,685,100 | — | — |
| 2006-08-28 | $77.39 | $77.39 | 1,679,200 | — | — |
| 2006-08-25 | $77.29 | $77.29 | 1,301,800 | — | — |
| 2006-08-24 | $77.80 | $77.80 | 1,736,900 | — | — |
| 2006-08-23 | $77.14 | $77.14 | 1,919,500 | — | — |
| 2006-08-22 | $76.64 | $76.64 | 1,779,300 | — | — |
| 2006-08-21 | $76.46 | $76.46 | 1,252,100 | — | — |
| 2006-08-18 | $76.00 | $76.00 | 1,400,300 | — | — |
| 2006-08-17 | $76.38 | $76.38 | 1,830,500 | — | — |
| 2006-08-16 | $75.75 | $75.75 | 1,799,800 | — | — |
| 2006-08-15 | $75.27 | $75.27 | 1,933,200 | — | — |
| 2006-08-14 | $74.66 | $74.66 | 2,002,100 | — | — |
| 2006-08-11 | $74.83 | $74.83 | 1,359,000 | — | — |
| 2006-08-10 | $75.08 | $75.08 | 2,389,100 | — | — |
| 2006-08-09 | $74.86 | $74.86 | 1,271,700 | — | — |
| 2006-08-08 | $74.84 | $74.84 | 2,351,600 | — | — |
| 2006-08-07 | $74.52 | $74.52 | 1,711,000 | — | — |
| 2006-08-04 | $74.68 | $74.68 | 1,788,100 | — | — |
| 2006-08-03 | $74.50 | $74.50 | 2,589,100 | — | — |
| 2006-08-02 | $76.13 | $76.13 | 3,427,300 | — | — |
| 2006-08-01 | $75.05 | $75.05 | 2,388,000 | — | — |
| 2006-07-31 | $74.50 | $74.50 | 3,443,600 | — | — |
| 2006-07-28 | $75.07 | $75.07 | 6,075,400 | — | — |
| 2006-07-27 | $76.93 | $76.93 | 8,259,300 | — | — |
| 2006-07-26 | $77.62 | $77.62 | 4,453,600 | — | — |
| 2006-07-25 | $77.98 | $77.98 | 3,010,000 | — | — |
| 2006-07-24 | $77.20 | $77.20 | 2,811,800 | — | — |
| 2006-07-21 | $77.18 | $77.18 | 2,932,900 | — | — |
| 2006-07-20 | $77.30 | $77.30 | 2,299,300 | — | — |
| 2006-07-19 | $77.15 | $77.15 | 3,824,800 | — | — |
| 2006-07-18 | $75.45 | $75.45 | 2,803,900 | — | — |
| 2006-07-17 | $74.91 | $74.91 | 1,704,900 | — | — |
| 2006-07-14 | $74.56 | $74.56 | 1,784,200 | — | — |
| 2006-07-13 | $74.95 | $74.95 | 3,067,700 | — | — |
| 2006-07-12 | $75.00 | $75.00 | 2,640,700 | — | — |
| 2006-07-11 | $75.57 | $75.57 | 6,451,000 | — | — |
| 2006-07-10 | $73.51 | $73.51 | 2,649,500 | — | — |
| 2006-07-07 | $72.14 | $72.14 | 2,058,200 | — | — |
| 2006-07-06 | $72.59 | $72.59 | 2,059,800 | — | — |
| 2006-07-05 | $72.56 | $72.56 | 2,466,500 | — | — |
| 2006-07-03 | $73.58 | $73.58 | 1,246,500 | — | — |
| 2006-06-30 | $72.77 | $72.77 | 2,262,500 | — | — |
| 2006-06-29 | $72.85 | $72.85 | 2,562,400 | — | — |
| 2006-06-28 | $71.74 | $71.74 | 4,242,700 | — | — |
| 2006-06-27 | $72.26 | $72.26 | 2,405,600 | — | — |
| 2006-06-26 | $72.27 | $72.27 | 1,542,500 | — | — |
| 2006-06-23 | $72.21 | $72.21 | 1,811,200 | — | — |
| 2006-06-22 | $71.45 | $71.45 | 1,938,900 | — | — |
| 2006-06-21 | $71.32 | $71.32 | 2,330,700 | — | — |
| 2006-06-20 | $69.69 | $69.69 | 2,675,000 | — | — |
| 2006-06-19 | $70.76 | $70.76 | 2,039,500 | — | — |
| 2006-06-16 | $71.05 | $71.05 | 4,427,900 | — | — |
| 2006-06-15 | $71.67 | $71.67 | 5,059,200 | — | — |
| 2006-06-14 | $69.82 | $69.82 | 3,437,600 | — | — |
| 2006-06-13 | $71.06 | $71.06 | 3,221,100 | — | — |
| 2006-06-12 | $71.06 | $71.06 | 2,662,400 | — | — |
| 2006-06-09 | $71.84 | $71.84 | 1,913,600 | — | — |
| 2006-06-08 | $72.36 | $72.36 | 2,956,100 | — | — |
| 2006-06-07 | $71.75 | $71.75 | 2,789,500 | — | — |
| 2006-06-06 | $71.11 | $71.11 | 3,212,300 | — | — |
| 2006-06-05 | $71.60 | $71.60 | 2,649,300 | — | — |
| 2006-06-02 | $72.84 | $72.84 | 2,386,100 | — | — |
| 2006-06-01 | $73.05 | $73.05 | 3,356,000 | — | — |
| 2006-05-31 | $71.58 | $71.58 | 2,989,500 | — | — |
| 2006-05-30 | $70.84 | $70.84 | 2,724,400 | — | — |
| 2006-05-26 | $72.08 | $72.08 | 2,056,900 | — | — |
| 2006-05-25 | $72.59 | $72.59 | 3,039,700 | — | — |
| 2006-05-24 | $70.40 | $70.40 | 3,296,000 | — | — |
| 2006-05-23 | $70.71 | $70.71 | 2,160,400 | — | — |
| 2006-05-22 | $71.55 | $71.55 | 2,668,100 | — | — |
| 2006-05-19 | $71.90 | $71.90 | 4,372,700 | — | — |
| 2006-05-18 | $73.16 | $73.16 | 4,401,800 | — | — |
| 2006-05-17 | $73.31 | $73.31 | 3,111,900 | — | — |
| 2006-05-16 | $72.87 | $72.87 | 4,318,600 | — | — |
| 2006-05-15 | $71.97 | $71.97 | 2,471,000 | — | — |
| 2006-05-12 | $71.75 | $71.75 | 3,350,400 | — | — |
| 2006-05-11 | $71.01 | $71.01 | 2,797,900 | — | — |
| 2006-05-10 | $71.00 | $71.00 | 4,712,100 | — | — |
| 2006-05-09 | $70.25 | $70.25 | 4,032,700 | — | — |
| 2006-05-08 | $71.60 | $71.60 | 4,095,000 | — | — |
| 2006-05-05 | $70.01 | $70.01 | 4,674,700 | — | — |
| 2006-05-04 | $68.76 | $68.76 | 7,977,600 | — | — |
| 2006-05-03 | $67.55 | $67.55 | 15,545,500 | — | — |
| 2006-05-02 | $72.05 | $72.05 | 4,668,000 | — | — |
| 2006-05-01 | $71.68 | $71.68 | 4,694,200 | — | — |
| 2006-04-28 | $71.00 | $71.00 | 8,161,800 | — | — |
| 2006-04-27 | $67.50 | $67.50 | 12,416,000 | — | — |
| 2006-04-26 | $70.44 | $70.44 | 6,571,400 | — | — |
| 2006-04-25 | $70.74 | $70.74 | 2,047,300 | — | — |
| 2006-04-24 | $71.50 | $71.50 | 2,206,200 | — | — |
| 2006-04-21 | $71.72 | $71.72 | 1,828,600 | — | — |
| 2006-04-20 | $72.00 | $72.00 | 3,582,400 | — | — |
| 2006-04-19 | $71.75 | $71.75 | 3,803,500 | — | — |
| 2006-04-18 | $72.67 | $72.67 | 5,095,600 | — | — |
| 2006-04-17 | $72.23 | $72.23 | 1,991,600 | — | — |
| 2006-04-13 | $72.99 | $72.99 | 2,236,000 | — | — |
| 2006-04-12 | $73.19 | $73.19 | 3,188,200 | — | — |
| 2006-04-11 | $72.68 | $72.68 | 4,520,300 | — | — |
| 2006-04-10 | $74.20 | $74.20 | 4,301,100 | — | — |
| 2006-04-07 | $75.59 | $75.59 | 2,321,600 | — | — |
| 2006-04-06 | $75.45 | $75.45 | 3,568,600 | — | — |
| 2006-04-05 | $76.98 | $76.98 | 2,283,000 | — | — |
| 2006-04-04 | $77.33 | $77.33 | 2,461,800 | — | — |
| 2006-04-03 | $76.32 | $76.32 | 2,544,700 | — | — |
| 2006-03-31 | $77.43 | $77.43 | 2,037,600 | — | — |
| 2006-03-30 | $77.21 | $77.21 | 2,225,300 | — | — |
| 2006-03-29 | $77.17 | $77.17 | 3,596,600 | — | — |
| 2006-03-28 | $76.55 | $76.55 | 2,690,400 | — | — |
| 2006-03-27 | $77.64 | $77.64 | 2,203,400 | — | — |
| 2006-03-24 | $78.50 | $78.50 | 2,661,800 | — | — |
| 2006-03-23 | $78.74 | $78.74 | 2,098,800 | — | — |
| 2006-03-22 | $78.73 | $78.73 | 2,229,500 | — | — |
| 2006-03-21 | $78.33 | $78.33 | 2,541,600 | — | — |
| 2006-03-20 | $79.77 | $79.77 | 2,031,200 | — | — |
| 2006-03-17 | $79.62 | $79.62 | 3,078,800 | — | — |
| 2006-03-16 | $79.43 | $79.43 | 2,727,700 | — | — |
| 2006-03-15 | $78.58 | $78.58 | 2,209,500 | — | — |
| 2006-03-14 | $77.90 | $77.90 | 2,280,300 | — | — |
| 2006-03-13 | $76.80 | $76.80 | 2,521,100 | — | — |
| 2006-03-10 | $77.43 | $77.43 | 1,803,400 | — | — |
| 2006-03-09 | $77.03 | $77.03 | 2,248,700 | — | — |
| 2006-03-08 | $77.12 | $77.12 | 2,174,700 | — | — |
| 2006-03-07 | $76.50 | $76.50 | 2,929,300 | — | — |
| 2006-03-06 | $75.03 | $75.03 | 2,426,500 | — | — |
| 2006-03-03 | $75.68 | $75.68 | 2,542,800 | — | — |
| 2006-03-02 | $76.00 | $76.00 | 2,663,600 | — | — |
| 2006-03-01 | $76.59 | $76.59 | 2,586,800 | — | — |
| 2006-02-28 | $76.79 | $76.79 | 2,769,000 | — | — |
| 2006-02-27 | $77.69 | $77.69 | 1,936,400 | — | — |
| 2006-02-24 | $77.29 | $77.29 | 1,960,900 | — | — |
| 2006-02-23 | $77.48 | $77.48 | 2,644,300 | — | — |
| 2006-02-22 | $78.55 | $78.55 | 2,371,700 | — | — |
| 2006-02-21 | $77.01 | $77.01 | 2,411,400 | — | — |
| 2006-02-17 | $77.36 | $77.36 | 2,907,400 | — | — |
| 2006-02-16 | $77.74 | $77.74 | 2,953,400 | — | — |
| 2006-02-15 | $78.82 | $78.82 | 1,987,900 | — | — |
| 2006-02-14 | $78.91 | $78.91 | 2,104,800 | — | — |
| 2006-02-13 | $77.67 | $77.67 | 2,184,400 | — | — |
| 2006-02-10 | $77.65 | $77.65 | 2,526,300 | — | — |
| 2006-02-09 | $77.43 | $77.43 | 3,334,000 | — | — |
| 2006-02-08 | $76.28 | $76.28 | 2,103,700 | — | — |
| 2006-02-07 | $76.54 | $76.54 | 2,987,000 | — | — |
| 2006-02-06 | $76.25 | $76.25 | 3,679,700 | — | — |
| 2006-02-03 | $77.30 | $77.30 | 2,271,800 | — | — |
| 2006-02-02 | $77.11 | $77.11 | 2,702,600 | — | — |
| 2006-02-01 | $77.67 | $77.67 | 2,697,300 | — | — |
| 2006-01-31 | $76.80 | $76.80 | 3,177,700 | — | — |
| 2006-01-30 | $75.46 | $75.46 | 2,558,000 | — | — |
| 2006-01-27 | $75.50 | $75.50 | 3,720,400 | — | — |
| 2006-01-26 | $74.50 | $74.50 | 3,761,300 | — | — |
| 2006-01-25 | $72.86 | $72.86 | 4,034,100 | — | — |
| 2006-01-24 | $73.19 | $73.19 | 3,320,200 | — | — |
| 2006-01-23 | $71.66 | $71.66 | 4,762,300 | — | — |
| 2006-01-20 | $73.23 | $73.23 | 3,370,400 | — | — |
| 2006-01-19 | $76.01 | $76.01 | 2,298,300 | — | — |
| 2006-01-18 | $76.78 | $76.78 | 3,203,800 | — | — |
| 2006-01-17 | $76.23 | $76.23 | 3,409,000 | — | — |
| 2006-01-13 | $74.89 | $74.89 | 6,813,000 | — | — |
| 2006-01-12 | $76.94 | $76.94 | 2,635,800 | — | — |
| 2006-01-11 | $76.94 | $76.94 | 1,917,400 | — | — |
| 2006-01-10 | $77.60 | $77.60 | 1,536,100 | — | — |
| 2006-01-09 | $77.70 | $77.70 | 2,514,500 | — | — |
| 2006-01-06 | $78.93 | $78.93 | 2,075,200 | — | — |
| 2006-01-05 | $78.99 | $78.99 | 2,433,400 | — | — |
| 2006-01-04 | $79.52 | $79.52 | 3,540,000 | — | — |
| 2006-01-03 | $79.36 | $79.36 | 2,986,200 | — | — |