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
- 1978-04-12 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 | $87.53 | $88.95 | 1,814,590 | — | — |
| 2006-12-28 | $86.99 | $88.41 | 1,649,041 | — | — |
| 2006-12-27 | $86.98 | $88.40 | 1,772,024 | — | — |
| 2006-12-26 | $86.56 | $87.97 | 1,995,404 | — | — |
| 2006-12-22 | $86.60 | $88.01 | 2,932,235 | — | — |
| 2006-12-21 | $87.46 | $88.89 | 5,011,034 | — | — |
| 2006-12-20 | $90.13 | $91.60 | 6,484,101 | — | — |
| 2006-12-19 | $91.86 | $93.36 | 2,835,685 | — | — |
| 2006-12-18 | $92.72 | $94.23 | 2,869,688 | — | — |
| 2006-12-15 | $92.72 | $94.23 | 2,337,796 | — | — |
| 2006-12-14 | $92.64 | $94.16 | 1,837,921 | — | — |
| 2006-12-13 | $91.20 | $92.69 | 2,789,272 | — | — |
| 2006-12-12 | $92.43 | $93.93 | 2,351,323 | — | — |
| 2006-12-11 | $92.72 | $94.24 | 1,638,492 | — | — |
| 2006-12-08 | $92.91 | $94.43 | 1,708,609 | — | — |
| 2006-12-07 | $94.14 | $95.60 | 1,659,838 | — | — |
| 2006-12-06 | $93.85 | $95.31 | 1,435,341 | — | — |
| 2006-12-05 | $94.67 | $96.14 | 1,790,018 | — | — |
| 2006-12-04 | $93.50 | $94.95 | 1,752,292 | — | — |
| 2006-12-01 | $92.56 | $94.00 | 1,946,260 | — | — |
| 2006-11-30 | $93.01 | $94.46 | 1,876,268 | — | — |
| 2006-11-29 | $93.47 | $94.93 | 1,782,076 | — | — |
| 2006-11-28 | $93.39 | $94.84 | 1,842,761 | — | — |
| 2006-11-27 | $93.55 | $95.01 | 2,248,940 | — | — |
| 2006-11-24 | $94.57 | $96.04 | 900,470 | — | — |
| 2006-11-22 | $95.59 | $97.08 | 1,333,082 | — | — |
| 2006-11-21 | $94.75 | $96.22 | 1,200,047 | — | — |
| 2006-11-20 | $94.75 | $96.22 | 1,172,125 | — | — |
| 2006-11-17 | $94.63 | $96.10 | 1,598,160 | — | — |
| 2006-11-16 | $95.20 | $96.68 | 2,577,557 | — | — |
| 2006-11-15 | $94.53 | $96.00 | 2,303,668 | — | — |
| 2006-11-14 | $93.07 | $94.52 | 2,018,362 | — | — |
| 2006-11-13 | $93.00 | $94.44 | 1,755,146 | — | — |
| 2006-11-10 | $92.47 | $93.90 | 1,369,692 | — | — |
| 2006-11-09 | $91.44 | $92.86 | 1,895,876 | — | — |
| 2006-11-08 | $92.58 | $94.02 | 1,759,738 | — | — |
| 2006-11-07 | $92.69 | $94.13 | 1,924,295 | — | — |
| 2006-11-06 | $91.81 | $93.24 | 1,543,059 | — | — |
| 2006-11-03 | $90.31 | $91.71 | 1,762,096 | — | — |
| 2006-11-02 | $90.32 | $91.73 | 1,611,935 | — | — |
| 2006-11-01 | $90.65 | $92.06 | 2,765,320 | — | — |
| 2006-10-31 | $92.30 | $93.73 | 1,866,960 | — | — |
| 2006-10-30 | $93.38 | $94.83 | 1,691,359 | — | — |
| 2006-10-27 | $91.89 | $93.31 | 1,654,998 | — | — |
| 2006-10-26 | $93.03 | $94.48 | 1,577,435 | — | — |
| 2006-10-25 | $92.80 | $94.24 | 2,714,439 | — | — |
| 2006-10-24 | $92.90 | $94.34 | 2,437,572 | — | — |
| 2006-10-23 | $92.39 | $93.82 | 2,054,351 | — | — |
| 2006-10-20 | $93.63 | $95.09 | 1,989,323 | — | — |
| 2006-10-19 | $92.89 | $94.34 | 2,179,568 | — | — |
| 2006-10-18 | $91.46 | $92.88 | 3,026,675 | — | — |
| 2006-10-17 | $93.33 | $94.78 | 3,680,310 | — | — |
| 2006-10-16 | $93.99 | $95.45 | 2,912,999 | — | — |
| 2006-10-13 | $91.85 | $93.27 | 2,769,788 | — | — |
| 2006-10-12 | $90.40 | $91.81 | 2,158,968 | — | — |
| 2006-10-11 | $89.44 | $90.83 | 2,273,636 | — | — |
| 2006-10-10 | $91.10 | $92.51 | 2,352,067 | — | — |
| 2006-10-09 | $90.01 | $91.41 | 1,545,045 | — | — |
| 2006-10-06 | $90.49 | $91.90 | 2,023,326 | — | — |
| 2006-10-05 | $91.00 | $92.41 | 2,187,138 | — | — |
| 2006-10-04 | $89.77 | $91.16 | 2,949,237 | — | — |
| 2006-10-03 | $88.27 | $89.64 | 2,220,645 | — | — |
| 2006-10-02 | $87.30 | $88.66 | 1,469,344 | — | — |
| 2006-09-29 | $87.57 | $88.94 | 2,106,722 | — | — |
| 2006-09-28 | $88.38 | $89.75 | 2,028,787 | — | — |
| 2006-09-27 | $88.80 | $90.18 | 3,133,525 | — | — |
| 2006-09-26 | $88.29 | $89.66 | 4,282,815 | — | — |
| 2006-09-25 | $84.91 | $86.23 | 3,164,302 | — | — |
| 2006-09-22 | $85.44 | $86.77 | 2,212,207 | — | — |
| 2006-09-21 | $85.41 | $86.74 | 6,119,619 | — | — |
| 2006-09-20 | $86.65 | $87.99 | 3,214,935 | — | — |
| 2006-09-19 | $86.09 | $87.43 | 3,109,326 | — | — |
| 2006-09-18 | $86.69 | $88.04 | 3,016,126 | — | — |
| 2006-09-15 | $85.33 | $86.66 | 3,170,259 | — | — |
| 2006-09-14 | $84.61 | $85.92 | 2,366,835 | — | — |
| 2006-09-13 | $85.87 | $87.20 | 3,257,625 | — | — |
| 2006-09-12 | $84.46 | $85.77 | 3,151,147 | — | — |
| 2006-09-11 | $81.99 | $83.26 | 2,750,552 | — | — |
| 2006-09-08 | $81.15 | $82.41 | 1,875,399 | — | — |
| 2006-09-07 | $80.98 | $82.24 | 2,543,305 | — | — |
| 2006-09-06 | $81.19 | $82.38 | 2,722,258 | — | — |
| 2006-09-05 | $81.83 | $83.03 | 2,334,693 | — | — |
| 2006-09-01 | $82.05 | $83.25 | 1,444,524 | — | — |
| 2006-08-31 | $81.41 | $82.60 | 1,523,203 | — | — |
| 2006-08-30 | $81.02 | $82.20 | 1,761,103 | — | — |
| 2006-08-29 | $80.68 | $81.86 | 2,658,098 | — | — |
| 2006-08-28 | $81.31 | $82.50 | 2,430,250 | — | — |
| 2006-08-25 | $79.90 | $81.06 | 1,778,725 | — | — |
| 2006-08-24 | $79.07 | $80.22 | 4,631,288 | — | — |
| 2006-08-23 | $79.90 | $81.07 | 2,950,726 | — | — |
| 2006-08-22 | $81.13 | $82.32 | 2,305,530 | — | — |
| 2006-08-21 | $81.70 | $82.90 | 2,198,432 | — | — |
| 2006-08-18 | $83.71 | $84.93 | 1,665,422 | — | — |
| 2006-08-17 | $83.99 | $85.22 | 2,449,982 | — | — |
| 2006-08-16 | $83.92 | $85.15 | 4,916,346 | — | — |
| 2006-08-15 | $80.67 | $81.85 | 3,963,134 | — | — |
| 2006-08-14 | $79.17 | $80.33 | 3,996,889 | — | — |
| 2006-08-11 | $79.24 | $80.40 | 2,513,149 | — | — |
| 2006-08-10 | $80.81 | $81.99 | 3,535,361 | — | — |
| 2006-08-09 | $79.29 | $80.45 | 4,966,978 | — | — |
| 2006-08-08 | $82.51 | $83.71 | 2,172,619 | — | — |
| 2006-08-07 | $83.13 | $84.34 | 1,766,191 | — | — |
| 2006-08-04 | $84.21 | $85.45 | 3,357,774 | — | — |
| 2006-08-03 | $84.89 | $86.13 | 2,241,494 | — | — |
| 2006-08-02 | $83.26 | $84.47 | 2,064,155 | — | — |
| 2006-08-01 | $83.17 | $84.38 | 3,180,807 | — | — |
| 2006-07-31 | $84.38 | $85.61 | 2,698,679 | — | — |
| 2006-07-28 | $84.84 | $86.08 | 3,722,504 | — | — |
| 2006-07-27 | $82.05 | $83.25 | 5,022,699 | — | — |
| 2006-07-26 | $85.95 | $87.20 | 4,419,697 | — | — |
| 2006-07-25 | $88.08 | $89.37 | 6,147,914 | — | — |
| 2006-07-24 | $88.99 | $90.29 | 2,020,224 | — | — |
| 2006-07-21 | $87.42 | $88.70 | 3,980,011 | — | — |
| 2006-07-20 | $87.13 | $88.41 | 3,036,355 | — | — |
| 2006-07-19 | $90.61 | $91.94 | 3,284,182 | — | — |
| 2006-07-18 | $87.35 | $88.63 | 2,417,716 | — | — |
| 2006-07-17 | $87.69 | $88.97 | 1,600,021 | — | — |
| 2006-07-14 | $87.84 | $89.13 | 3,041,071 | — | — |
| 2006-07-13 | $89.08 | $90.38 | 2,259,241 | — | — |
| 2006-07-12 | $90.73 | $92.06 | 2,029,035 | — | — |
| 2006-07-11 | $92.47 | $93.83 | 1,876,888 | — | — |
| 2006-07-10 | $92.66 | $94.02 | 1,111,067 | — | — |
| 2006-07-07 | $92.18 | $93.53 | 1,779,718 | — | — |
| 2006-07-06 | $93.92 | $95.30 | 1,679,073 | — | — |
| 2006-07-05 | $94.42 | $95.80 | 2,078,923 | — | — |
| 2006-07-03 | $95.32 | $96.71 | 681,433 | — | — |
| 2006-06-30 | $94.17 | $95.54 | 1,368,203 | — | — |
| 2006-06-29 | $94.28 | $95.66 | 3,315,952 | — | — |
| 2006-06-28 | $91.03 | $92.36 | 2,467,729 | — | — |
| 2006-06-27 | $91.87 | $93.21 | 2,135,513 | — | — |
| 2006-06-26 | $92.68 | $94.04 | 1,527,547 | — | — |
| 2006-06-23 | $92.70 | $94.06 | 1,870,435 | — | — |
| 2006-06-22 | $91.44 | $92.78 | 2,113,547 | — | — |
| 2006-06-21 | $91.75 | $93.09 | 5,481,497 | — | — |
| 2006-06-20 | $87.28 | $88.56 | 2,413,125 | — | — |
| 2006-06-19 | $88.41 | $89.71 | 1,591,707 | — | — |
| 2006-06-16 | $88.35 | $89.64 | 1,774,630 | — | — |
| 2006-06-15 | $88.24 | $89.53 | 2,157,479 | — | — |
| 2006-06-14 | $85.11 | $86.35 | 1,718,413 | — | — |
| 2006-06-13 | $84.77 | $86.01 | 2,331,715 | — | — |
| 2006-06-12 | $84.69 | $85.93 | 1,420,200 | — | — |
| 2006-06-09 | $85.87 | $87.13 | 1,512,407 | — | — |
| 2006-06-08 | $86.83 | $88.10 | 2,691,729 | — | — |
| 2006-06-07 | $86.83 | $88.02 | 2,066,761 | — | — |
| 2006-06-06 | $87.24 | $88.45 | 2,045,168 | — | — |
| 2006-06-05 | $86.82 | $88.01 | 1,599,029 | — | — |
| 2006-06-02 | $89.55 | $90.78 | 1,436,582 | — | — |
| 2006-06-01 | $89.73 | $90.96 | 1,575,201 | — | — |
| 2006-05-31 | $88.05 | $89.26 | 1,882,721 | — | — |
| 2006-05-30 | $86.47 | $87.66 | 1,793,617 | — | — |
| 2006-05-26 | $86.62 | $87.81 | 1,263,959 | — | — |
| 2006-05-25 | $86.80 | $88.00 | 1,670,634 | — | — |
| 2006-05-24 | $86.48 | $87.67 | 2,891,406 | — | — |
| 2006-05-23 | $86.77 | $87.96 | 1,943,158 | — | — |
| 2006-05-22 | $88.68 | $89.90 | 2,261,350 | — | — |
| 2006-05-19 | $88.11 | $89.32 | 2,825,881 | — | — |
| 2006-05-18 | $88.03 | $89.25 | 2,801,061 | — | — |
| 2006-05-17 | $88.57 | $89.79 | 3,979,639 | — | — |
| 2006-05-16 | $93.01 | $94.30 | 1,108,213 | — | — |
| 2006-05-15 | $93.02 | $94.30 | 1,230,327 | — | — |
| 2006-05-12 | $92.72 | $93.99 | 1,229,831 | — | — |
| 2006-05-11 | $94.50 | $95.80 | 1,623,849 | — | — |
| 2006-05-10 | $95.16 | $96.47 | 1,590,093 | — | — |
| 2006-05-09 | $96.23 | $97.56 | 1,086,868 | — | — |
| 2006-05-08 | $95.94 | $97.26 | 959,665 | — | — |
| 2006-05-05 | $96.14 | $97.47 | 2,852,563 | — | — |
| 2006-05-04 | $95.25 | $96.56 | 2,852,190 | — | — |
| 2006-05-03 | $92.01 | $93.27 | 2,612,057 | — | — |
| 2006-05-02 | $93.54 | $94.83 | 1,875,151 | — | — |
| 2006-05-01 | $91.54 | $92.80 | 1,485,601 | — | — |
| 2006-04-28 | $92.77 | $94.05 | 1,490,565 | — | — |
| 2006-04-27 | $92.83 | $94.11 | 1,478,652 | — | — |
| 2006-04-26 | $92.11 | $93.38 | 1,016,627 | — | — |
| 2006-04-25 | $91.68 | $92.95 | 1,540,702 | — | — |
| 2006-04-24 | $93.21 | $94.49 | 1,354,055 | — | — |
| 2006-04-21 | $92.98 | $94.26 | 1,885,451 | — | — |
| 2006-04-20 | $92.89 | $94.17 | 1,586,991 | — | — |
| 2006-04-19 | $93.20 | $94.48 | 1,256,016 | — | — |
| 2006-04-18 | $92.89 | $94.17 | 2,638,366 | — | — |
| 2006-04-17 | $91.29 | $92.55 | 1,265,944 | — | — |
| 2006-04-13 | $92.55 | $93.82 | 1,206,128 | — | — |
| 2006-04-12 | $92.20 | $93.47 | 2,307,764 | — | — |
| 2006-04-11 | $93.52 | $94.81 | 1,727,100 | — | — |
| 2006-04-10 | $94.92 | $96.23 | 1,644,449 | — | — |
| 2006-04-07 | $94.36 | $95.66 | 1,810,495 | — | — |
| 2006-04-06 | $95.25 | $96.56 | 1,606,102 | — | — |
| 2006-04-05 | $94.86 | $96.17 | 1,812,729 | — | — |
| 2006-04-04 | $94.21 | $95.51 | 2,331,839 | — | — |
| 2006-04-03 | $92.41 | $93.68 | 1,832,212 | — | — |
| 2006-03-31 | $91.01 | $92.26 | 1,728,961 | — | — |
| 2006-03-30 | $89.81 | $91.05 | 1,458,423 | — | — |
| 2006-03-29 | $90.10 | $91.35 | 1,488,331 | — | — |
| 2006-03-28 | $90.75 | $92.00 | 1,112,184 | — | — |
| 2006-03-27 | $90.85 | $92.10 | 1,253,038 | — | — |
| 2006-03-24 | $90.10 | $91.34 | 1,206,252 | — | — |
| 2006-03-23 | $91.06 | $92.31 | 2,487,336 | — | — |
| 2006-03-22 | $92.22 | $93.49 | 3,471,573 | — | — |
| 2006-03-21 | $91.23 | $92.49 | 1,974,307 | — | — |
| 2006-03-20 | $91.86 | $93.13 | 1,723,749 | — | — |
| 2006-03-17 | $92.62 | $93.90 | 2,149,784 | — | — |
| 2006-03-16 | $92.27 | $93.54 | 1,826,504 | — | — |
| 2006-03-15 | $93.47 | $94.76 | 1,952,465 | — | — |
| 2006-03-14 | $92.47 | $93.75 | 2,078,055 | — | — |
| 2006-03-13 | $90.51 | $91.76 | 1,499,128 | — | — |
| 2006-03-10 | $90.26 | $91.50 | 1,553,236 | — | — |
| 2006-03-09 | $90.53 | $91.78 | 2,637,125 | — | — |
| 2006-03-08 | $90.07 | $91.25 | 1,793,369 | — | — |
| 2006-03-07 | $90.25 | $91.43 | 1,630,922 | — | — |
| 2006-03-06 | $89.91 | $91.09 | 1,778,601 | — | — |
| 2006-03-03 | $89.85 | $91.02 | 2,326,130 | — | — |
| 2006-03-02 | $88.15 | $89.31 | 2,338,168 | — | — |
| 2006-03-01 | $88.98 | $90.15 | 3,342,509 | — | — |
| 2006-02-28 | $86.41 | $87.54 | 1,925,784 | — | — |
| 2006-02-27 | $87.54 | $88.69 | 1,584,137 | — | — |
| 2006-02-24 | $86.35 | $87.48 | 1,645,070 | — | — |
| 2006-02-23 | $86.00 | $87.13 | 1,463,760 | — | — |
| 2006-02-22 | $85.74 | $86.86 | 2,792,002 | — | — |
| 2006-02-21 | $84.64 | $85.75 | 2,213,944 | — | — |
| 2006-02-17 | $84.65 | $85.75 | 1,549,637 | — | — |
| 2006-02-16 | $84.31 | $85.41 | 1,645,566 | — | — |
| 2006-02-15 | $84.05 | $85.14 | 1,750,679 | — | — |
| 2006-02-14 | $83.56 | $84.65 | 2,539,831 | — | — |
| 2006-02-13 | $81.48 | $82.55 | 1,949,239 | — | — |
| 2006-02-10 | $80.38 | $81.43 | 1,332,089 | — | — |
| 2006-02-09 | $80.22 | $81.27 | 1,280,340 | — | — |
| 2006-02-08 | $80.89 | $81.94 | 1,762,592 | — | — |
| 2006-02-07 | $78.98 | $80.02 | 1,191,236 | — | — |
| 2006-02-06 | $79.44 | $80.48 | 935,342 | — | — |
| 2006-02-03 | $79.36 | $80.40 | 1,960,408 | — | — |
| 2006-02-02 | $79.37 | $80.41 | 1,889,050 | — | — |
| 2006-02-01 | $80.37 | $81.42 | 2,663,062 | — | — |
| 2006-01-31 | $81.51 | $82.57 | 1,502,231 | — | — |
| 2006-01-30 | $82.37 | $83.44 | 869,817 | — | — |
| 2006-01-27 | $82.56 | $83.64 | 1,269,915 | — | — |
| 2006-01-26 | $82.11 | $83.18 | 1,282,201 | — | — |
| 2006-01-25 | $81.22 | $82.29 | 1,722,384 | — | — |
| 2006-01-24 | $81.56 | $82.63 | 1,590,093 | — | — |
| 2006-01-23 | $80.79 | $81.84 | 1,754,774 | — | — |
| 2006-01-20 | $80.54 | $81.59 | 3,534,989 | — | — |
| 2006-01-19 | $82.77 | $83.85 | 2,397,488 | — | — |
| 2006-01-18 | $81.08 | $82.14 | 2,310,122 | — | — |
| 2006-01-17 | $79.12 | $80.15 | 2,449,486 | — | — |
| 2006-01-13 | $80.58 | $81.63 | 971,207 | — | — |
| 2006-01-12 | $80.83 | $81.89 | 2,086,990 | — | — |
| 2006-01-11 | $82.01 | $83.08 | 1,527,671 | — | — |
| 2006-01-10 | $82.18 | $83.26 | 1,501,858 | — | — |
| 2006-01-09 | $82.93 | $84.02 | 1,877,137 | — | — |
| 2006-01-06 | $82.67 | $83.75 | 2,183,043 | — | — |
| 2006-01-05 | $83.62 | $84.71 | 1,676,591 | — | — |
| 2006-01-04 | $84.48 | $85.58 | 2,213,820 | — | — |
| 2006-01-03 | $83.26 | $84.34 | 2,764,203 | — | — |