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 | $74.35 | $188.03 | 550,000 | — | — |
| 2006-12-28 | $74.86 | $189.32 | 834,000 | — | — |
| 2006-12-27 | $74.88 | $189.37 | 721,300 | — | — |
| 2006-12-26 | $74.27 | $187.83 | 824,000 | — | — |
| 2006-12-22 | $73.98 | $187.10 | 786,000 | — | — |
| 2006-12-21 | $74.63 | $188.74 | 1,387,300 | — | — |
| 2006-12-20 | $74.44 | $188.26 | 1,371,400 | — | — |
| 2006-12-19 | $74.30 | $187.91 | 1,660,700 | — | — |
| 2006-12-18 | $72.80 | $184.11 | 1,325,200 | — | — |
| 2006-12-15 | $72.52 | $183.40 | 2,570,800 | — | — |
| 2006-12-14 | $73.35 | $185.50 | 1,726,300 | — | — |
| 2006-12-13 | $72.89 | $184.34 | 1,846,900 | — | — |
| 2006-12-12 | $73.79 | $186.62 | 1,437,500 | — | — |
| 2006-12-11 | $74.62 | $188.72 | 745,500 | — | — |
| 2006-12-08 | $74.14 | $187.50 | 1,281,600 | — | — |
| 2006-12-07 | $74.73 | $188.99 | 1,178,700 | — | — |
| 2006-12-06 | $75.40 | $190.69 | 1,405,800 | — | — |
| 2006-12-05 | $75.76 | $191.60 | 1,022,100 | — | — |
| 2006-12-04 | $75.30 | $190.44 | 1,077,000 | — | — |
| 2006-12-01 | $74.81 | $189.20 | 1,024,200 | — | — |
| 2006-11-30 | $74.84 | $189.27 | 2,163,200 | — | — |
| 2006-11-29 | $74.99 | $189.65 | 1,986,500 | — | — |
| 2006-11-28 | $73.54 | $185.98 | 1,768,600 | — | — |
| 2006-11-27 | $72.56 | $183.51 | 1,667,800 | — | — |
| 2006-11-24 | $73.65 | $186.26 | 548,600 | — | — |
| 2006-11-22 | $73.78 | $186.59 | 1,299,700 | — | — |
| 2006-11-21 | $73.78 | $186.59 | 2,387,900 | — | — |
| 2006-11-20 | $72.98 | $184.57 | 1,701,000 | — | — |
| 2006-11-17 | $73.91 | $186.92 | 1,825,700 | — | — |
| 2006-11-16 | $74.94 | $189.52 | 2,374,400 | — | — |
| 2006-11-15 | $73.85 | $186.77 | 2,408,400 | — | — |
| 2006-11-14 | $71.91 | $181.86 | 1,154,400 | — | — |
| 2006-11-13 | $71.30 | $180.32 | 1,227,400 | — | — |
| 2006-11-10 | $70.35 | $177.92 | 1,237,400 | — | — |
| 2006-11-09 | $70.28 | $177.74 | 2,087,800 | — | — |
| 2006-11-08 | $70.49 | $178.27 | 1,917,700 | — | — |
| 2006-11-07 | $72.00 | $182.09 | 1,263,600 | — | — |
| 2006-11-06 | $71.44 | $180.67 | 688,400 | — | — |
| 2006-11-03 | $70.53 | $178.37 | 1,014,000 | — | — |
| 2006-11-02 | $70.93 | $179.38 | 943,400 | — | — |
| 2006-11-01 | $71.55 | $180.95 | 1,250,400 | — | — |
| 2006-10-31 | $71.10 | $179.81 | 962,000 | — | — |
| 2006-10-30 | $71.46 | $180.72 | 1,011,100 | — | — |
| 2006-10-27 | $70.91 | $179.33 | 1,622,500 | — | — |
| 2006-10-26 | $72.29 | $182.82 | 2,443,200 | — | — |
| 2006-10-25 | $72.74 | $183.96 | 2,507,000 | — | — |
| 2006-10-24 | $73.12 | $184.92 | 2,131,700 | — | — |
| 2006-10-23 | $72.78 | $184.06 | 1,721,100 | — | — |
| 2006-10-20 | $72.17 | $182.52 | 2,111,100 | — | — |
| 2006-10-19 | $72.45 | $183.23 | 2,881,000 | — | — |
| 2006-10-18 | $75.03 | $189.75 | 3,293,000 | — | — |
| 2006-10-17 | $76.06 | $192.36 | 1,826,900 | — | — |
| 2006-10-16 | $77.57 | $196.18 | 1,498,300 | — | — |
| 2006-10-13 | $76.09 | $192.43 | 1,693,200 | — | — |
| 2006-10-12 | $77.69 | $196.48 | 2,821,900 | — | — |
| 2006-10-11 | $76.02 | $192.26 | 1,690,500 | — | — |
| 2006-10-10 | $75.80 | $191.70 | 1,645,200 | — | — |
| 2006-10-09 | $74.82 | $189.22 | 1,460,800 | — | — |
| 2006-10-06 | $75.36 | $190.59 | 1,060,600 | — | — |
| 2006-10-05 | $74.96 | $189.58 | 1,138,500 | — | — |
| 2006-10-04 | $74.80 | $189.17 | 2,221,200 | — | — |
| 2006-10-03 | $74.14 | $186.92 | 1,780,000 | — | — |
| 2006-10-02 | $73.45 | $185.18 | 1,716,600 | — | — |
| 2006-09-29 | $71.67 | $180.69 | 864,300 | — | — |
| 2006-09-28 | $72.41 | $182.56 | 1,312,900 | — | — |
| 2006-09-27 | $71.45 | $180.14 | 935,700 | — | — |
| 2006-09-26 | $72.06 | $181.68 | 1,236,800 | — | — |
| 2006-09-25 | $71.12 | $179.31 | 1,842,300 | — | — |
| 2006-09-22 | $70.61 | $178.02 | 1,142,500 | — | — |
| 2006-09-21 | $71.50 | $180.26 | 876,100 | — | — |
| 2006-09-20 | $71.38 | $179.96 | 846,400 | — | — |
| 2006-09-19 | $70.54 | $177.84 | 694,000 | — | — |
| 2006-09-18 | $70.70 | $178.25 | 1,078,500 | — | — |
| 2006-09-15 | $71.69 | $180.74 | 1,775,100 | — | — |
| 2006-09-14 | $70.88 | $178.70 | 2,246,000 | — | — |
| 2006-09-13 | $69.19 | $174.44 | 858,700 | — | — |
| 2006-09-12 | $69.29 | $174.69 | 940,300 | — | — |
| 2006-09-11 | $69.74 | $175.83 | 1,004,200 | — | — |
| 2006-09-08 | $69.37 | $174.89 | 965,800 | — | — |
| 2006-09-07 | $68.98 | $173.91 | 785,900 | — | — |
| 2006-09-06 | $69.06 | $174.11 | 676,500 | — | — |
| 2006-09-05 | $69.19 | $174.44 | 1,212,200 | — | — |
| 2006-09-01 | $68.16 | $171.84 | 750,800 | — | — |
| 2006-08-31 | $67.55 | $170.31 | 1,107,300 | — | — |
| 2006-08-30 | $67.60 | $170.43 | 636,900 | — | — |
| 2006-08-29 | $67.99 | $171.41 | 886,000 | — | — |
| 2006-08-28 | $67.39 | $169.90 | 785,300 | — | — |
| 2006-08-25 | $67.36 | $169.83 | 941,500 | — | — |
| 2006-08-24 | $66.84 | $168.52 | 1,480,900 | — | — |
| 2006-08-23 | $67.40 | $169.93 | 782,900 | — | — |
| 2006-08-22 | $68.17 | $171.87 | 1,033,900 | — | — |
| 2006-08-21 | $68.69 | $173.18 | 748,800 | — | — |
| 2006-08-18 | $68.76 | $173.36 | 1,166,900 | — | — |
| 2006-08-17 | $69.07 | $174.14 | 1,431,200 | — | — |
| 2006-08-16 | $69.60 | $175.47 | 1,369,700 | — | — |
| 2006-08-15 | $68.83 | $173.53 | 1,401,700 | — | — |
| 2006-08-14 | $67.50 | $170.18 | 1,238,300 | — | — |
| 2006-08-11 | $67.63 | $170.51 | 1,067,300 | — | — |
| 2006-08-10 | $67.33 | $169.75 | 1,213,200 | — | — |
| 2006-08-09 | $66.43 | $167.48 | 906,600 | — | — |
| 2006-08-08 | $67.31 | $169.70 | 1,251,200 | — | — |
| 2006-08-07 | $67.85 | $171.06 | 1,203,900 | — | — |
| 2006-08-04 | $67.76 | $170.83 | 1,642,200 | — | — |
| 2006-08-03 | $67.39 | $169.90 | 1,244,800 | — | — |
| 2006-08-02 | $67.02 | $168.97 | 967,600 | — | — |
| 2006-08-01 | $66.89 | $168.64 | 1,097,100 | — | — |
| 2006-07-31 | $67.02 | $168.97 | 1,295,900 | — | — |
| 2006-07-28 | $67.26 | $169.57 | 1,782,700 | — | — |
| 2006-07-27 | $68.12 | $171.74 | 1,316,200 | — | — |
| 2006-07-26 | $67.99 | $171.41 | 1,336,000 | — | — |
| 2006-07-25 | $69.38 | $174.92 | 1,627,500 | — | — |
| 2006-07-24 | $68.01 | $171.47 | 1,123,200 | — | — |
| 2006-07-21 | $67.44 | $170.03 | 1,482,300 | — | — |
| 2006-07-20 | $67.93 | $171.26 | 3,193,500 | — | — |
| 2006-07-19 | $67.99 | $171.41 | 6,291,600 | — | — |
| 2006-07-18 | $68.35 | $172.32 | 1,789,600 | — | — |
| 2006-07-17 | $67.84 | $171.04 | 1,476,800 | — | — |
| 2006-07-14 | $68.61 | $172.98 | 1,448,100 | — | — |
| 2006-07-13 | $68.56 | $172.85 | 2,504,500 | — | — |
| 2006-07-12 | $69.00 | $173.96 | 2,036,100 | — | — |
| 2006-07-11 | $68.66 | $173.10 | 1,775,400 | — | — |
| 2006-07-10 | $66.90 | $168.67 | 941,600 | — | — |
| 2006-07-07 | $66.52 | $167.71 | 1,603,300 | — | — |
| 2006-07-06 | $67.00 | $168.92 | 2,095,200 | — | — |
| 2006-07-05 | $64.97 | $163.80 | 1,417,700 | — | — |
| 2006-07-03 | $65.20 | $163.80 | 746,600 | — | — |
| 2006-06-30 | $65.46 | $164.45 | 1,316,300 | — | — |
| 2006-06-29 | $65.33 | $164.13 | 1,442,100 | — | — |
| 2006-06-28 | $64.06 | $160.94 | 1,255,600 | — | — |
| 2006-06-27 | $64.15 | $161.16 | 1,447,700 | — | — |
| 2006-06-26 | $64.58 | $162.24 | 1,482,600 | — | — |
| 2006-06-23 | $65.40 | $164.30 | 882,800 | — | — |
| 2006-06-22 | $65.32 | $164.10 | 752,400 | — | — |
| 2006-06-21 | $65.52 | $164.60 | 1,029,500 | — | — |
| 2006-06-20 | $65.21 | $163.83 | 758,700 | — | — |
| 2006-06-19 | $65.50 | $164.55 | 1,300,600 | — | — |
| 2006-06-16 | $66.12 | $166.11 | 2,659,100 | — | — |
| 2006-06-15 | $64.77 | $162.72 | 1,527,500 | — | — |
| 2006-06-14 | $63.99 | $160.76 | 1,420,200 | — | — |
| 2006-06-13 | $62.60 | $157.27 | 2,273,000 | — | — |
| 2006-06-12 | $62.42 | $156.82 | 1,160,400 | — | — |
| 2006-06-09 | $63.37 | $159.20 | 1,636,500 | — | — |
| 2006-06-08 | $63.95 | $160.66 | 2,278,000 | — | — |
| 2006-06-07 | $63.46 | $159.43 | 1,423,600 | — | — |
| 2006-06-06 | $63.26 | $158.93 | 1,314,400 | — | — |
| 2006-06-05 | $63.75 | $160.16 | 1,086,000 | — | — |
| 2006-06-02 | $64.07 | $160.96 | 1,133,900 | — | — |
| 2006-06-01 | $64.53 | $162.12 | 1,067,100 | — | — |
| 2006-05-31 | $63.64 | $159.88 | 1,595,700 | — | — |
| 2006-05-30 | $63.28 | $158.98 | 1,488,900 | — | — |
| 2006-05-26 | $62.70 | $157.52 | 779,100 | — | — |
| 2006-05-25 | $62.67 | $157.44 | 1,313,400 | — | — |
| 2006-05-24 | $62.33 | $156.59 | 2,034,200 | — | — |
| 2006-05-23 | $63.00 | $158.27 | 1,934,200 | — | — |
| 2006-05-22 | $65.05 | $163.42 | 1,858,500 | — | — |
| 2006-05-19 | $64.47 | $161.97 | 2,439,100 | — | — |
| 2006-05-18 | $62.98 | $158.22 | 1,770,700 | — | — |
| 2006-05-17 | $62.97 | $158.20 | 2,195,600 | — | — |
| 2006-05-16 | $64.67 | $162.47 | 1,514,700 | — | — |
| 2006-05-15 | $65.69 | $165.03 | 1,777,700 | — | — |
| 2006-05-12 | $65.20 | $163.80 | 1,156,000 | — | — |
| 2006-05-11 | $66.67 | $167.49 | 902,700 | — | — |
| 2006-05-10 | $67.06 | $168.47 | 1,962,900 | — | — |
| 2006-05-09 | $67.88 | $170.53 | 913,500 | — | — |
| 2006-05-08 | $67.79 | $170.31 | 1,215,500 | — | — |
| 2006-05-05 | $68.65 | $172.47 | 1,066,200 | — | — |
| 2006-05-04 | $68.03 | $170.91 | 1,177,200 | — | — |
| 2006-05-03 | $66.92 | $168.12 | 1,311,900 | — | — |
| 2006-05-02 | $67.20 | $168.83 | 1,667,600 | — | — |
| 2006-05-01 | $66.32 | $166.61 | 1,546,100 | — | — |
| 2006-04-28 | $65.62 | $164.86 | 2,377,200 | — | — |
| 2006-04-27 | $68.28 | $171.54 | 1,389,500 | — | — |
| 2006-04-26 | $68.03 | $170.91 | 1,375,700 | — | — |
| 2006-04-25 | $68.31 | $171.61 | 1,370,300 | — | — |
| 2006-04-24 | $68.53 | $172.17 | 1,776,800 | — | — |
| 2006-04-21 | $67.88 | $170.53 | 1,488,200 | — | — |
| 2006-04-20 | $68.33 | $171.66 | 2,382,100 | — | — |
| 2006-04-19 | $69.41 | $174.38 | 2,931,200 | — | — |
| 2006-04-18 | $66.45 | $166.94 | 1,825,700 | — | — |
| 2006-04-17 | $64.25 | $161.41 | 611,400 | — | — |
| 2006-04-13 | $63.89 | $160.51 | 948,200 | — | — |
| 2006-04-12 | $63.93 | $160.61 | 1,349,900 | — | — |
| 2006-04-11 | $64.83 | $162.87 | 1,144,600 | — | — |
| 2006-04-10 | $65.18 | $163.75 | 1,421,400 | — | — |
| 2006-04-07 | $64.94 | $163.15 | 1,134,100 | — | — |
| 2006-04-06 | $65.07 | $163.47 | 1,552,700 | — | — |
| 2006-04-05 | $64.50 | $162.04 | 1,730,200 | — | — |
| 2006-04-04 | $65.09 | $162.95 | 2,145,900 | — | — |
| 2006-04-03 | $64.07 | $160.39 | 1,405,000 | — | — |
| 2006-03-31 | $63.98 | $160.17 | 1,325,300 | — | — |
| 2006-03-30 | $64.26 | $160.87 | 1,600,000 | — | — |
| 2006-03-29 | $64.50 | $161.47 | 1,086,700 | — | — |
| 2006-03-28 | $63.99 | $160.19 | 1,635,300 | — | — |
| 2006-03-27 | $64.84 | $162.32 | 2,155,900 | — | — |
| 2006-03-24 | $65.64 | $164.31 | 1,908,200 | — | — |
| 2006-03-23 | $65.43 | $163.79 | 2,084,800 | — | — |
| 2006-03-22 | $65.28 | $163.41 | 1,443,600 | — | — |
| 2006-03-21 | $65.05 | $162.85 | 2,470,000 | — | — |
| 2006-03-20 | $65.58 | $164.17 | 1,314,200 | — | — |
| 2006-03-17 | $65.33 | $163.55 | 2,354,000 | — | — |
| 2006-03-16 | $64.69 | $161.95 | 1,697,600 | — | — |
| 2006-03-15 | $64.60 | $161.71 | 1,460,800 | — | — |
| 2006-03-14 | $64.04 | $160.33 | 1,212,800 | — | — |
| 2006-03-13 | $63.69 | $159.43 | 1,385,200 | — | — |
| 2006-03-10 | $63.15 | $158.09 | 2,140,200 | — | — |
| 2006-03-09 | $63.46 | $158.85 | 1,938,400 | — | — |
| 2006-03-08 | $63.46 | $158.87 | 1,968,600 | — | — |
| 2006-03-07 | $63.38 | $158.67 | 3,940,200 | — | — |
| 2006-03-06 | $63.58 | $159.18 | 2,343,800 | — | — |
| 2006-03-03 | $63.90 | $159.98 | 2,223,800 | — | — |
| 2006-03-02 | $63.22 | $158.27 | 1,765,200 | — | — |
| 2006-03-01 | $62.23 | $155.79 | 1,520,600 | — | — |
| 2006-02-28 | $61.63 | $154.30 | 2,176,600 | — | — |
| 2006-02-27 | $62.35 | $156.07 | 2,843,000 | — | — |
| 2006-02-24 | $60.95 | $152.58 | 2,200,000 | — | — |
| 2006-02-23 | $60.61 | $151.73 | 2,290,400 | — | — |
| 2006-02-22 | $60.10 | $150.45 | 2,016,000 | — | — |
| 2006-02-21 | $59.50 | $148.95 | 1,654,000 | — | — |
| 2006-02-17 | $60.67 | $151.87 | 1,221,600 | — | — |
| 2006-02-16 | $60.97 | $152.63 | 2,090,600 | — | — |
| 2006-02-15 | $59.90 | $149.95 | 1,427,000 | — | — |
| 2006-02-14 | $60.31 | $150.97 | 1,835,600 | — | — |
| 2006-02-13 | $59.96 | $150.10 | 1,728,000 | — | — |
| 2006-02-10 | $59.95 | $150.07 | 2,383,600 | — | — |
| 2006-02-09 | $58.80 | $147.20 | 1,631,600 | — | — |
| 2006-02-08 | $58.21 | $145.71 | 1,893,800 | — | — |
| 2006-02-07 | $58.45 | $146.32 | 1,995,800 | — | — |
| 2006-02-06 | $58.55 | $146.57 | 1,344,600 | — | — |
| 2006-02-03 | $58.42 | $146.24 | 1,549,400 | — | — |
| 2006-02-02 | $58.15 | $145.59 | 1,926,000 | — | — |
| 2006-02-01 | $58.10 | $145.45 | 1,354,000 | — | — |
| 2006-01-31 | $58.18 | $145.65 | 1,940,000 | — | — |
| 2006-01-30 | $58.65 | $146.81 | 1,669,800 | — | — |
| 2006-01-27 | $59.25 | $148.33 | 1,233,600 | — | — |
| 2006-01-26 | $59.44 | $148.79 | 3,835,800 | — | — |
| 2006-01-25 | $57.17 | $143.12 | 2,228,200 | — | — |
| 2006-01-24 | $57.90 | $144.95 | 2,043,600 | — | — |
| 2006-01-23 | $57.31 | $143.48 | 1,115,000 | — | — |
| 2006-01-20 | $57.54 | $144.06 | 1,320,000 | — | — |
| 2006-01-19 | $58.02 | $145.25 | 1,083,600 | — | — |
| 2006-01-18 | $58.06 | $145.36 | 1,095,600 | — | — |
| 2006-01-17 | $57.92 | $144.51 | 1,878,600 | — | — |
| 2006-01-13 | $58.60 | $146.19 | 1,297,800 | — | — |
| 2006-01-12 | $57.74 | $144.05 | 920,800 | — | — |
| 2006-01-11 | $57.63 | $143.76 | 1,432,400 | — | — |
| 2006-01-10 | $57.94 | $144.55 | 1,204,000 | — | — |
| 2006-01-09 | $58.09 | $144.92 | 1,033,200 | — | — |
| 2006-01-06 | $58.08 | $144.91 | 1,435,400 | — | — |
| 2006-01-05 | $56.80 | $141.70 | 1,679,600 | — | — |
| 2006-01-04 | $57.51 | $143.46 | 1,106,400 | — | — |
| 2006-01-03 | $57.50 | $143.45 | 1,769,000 | — | — |