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
- 2004-11-18 to 2026-09-03
- 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 | $63.21 | $63.21 | 2,117,200 | — | — |
| 2006-12-28 | $62.90 | $62.90 | 2,538,900 | — | — |
| 2006-12-27 | $62.22 | $62.22 | 3,063,500 | — | — |
| 2006-12-26 | $61.98 | $61.98 | 1,975,200 | — | — |
| 2006-12-22 | $61.65 | $61.65 | 1,367,400 | — | — |
| 2006-12-21 | $61.38 | $61.38 | 2,483,300 | — | — |
| 2006-12-20 | $61.62 | $61.62 | 2,979,300 | — | — |
| 2006-12-19 | $61.80 | $61.80 | 4,254,900 | — | — |
| 2006-12-18 | $61.04 | $61.04 | 3,880,800 | — | — |
| 2006-12-15 | $61.00 | $61.00 | 7,427,800 | — | — |
| 2006-12-14 | $62.12 | $62.12 | 2,237,300 | — | — |
| 2006-12-13 | $62.48 | $62.48 | 3,595,400 | — | — |
| 2006-12-12 | $62.52 | $62.52 | 3,017,900 | — | — |
| 2006-12-11 | $62.57 | $62.57 | 3,163,800 | — | — |
| 2006-12-08 | $62.05 | $62.05 | 6,080,900 | — | — |
| 2006-12-07 | $62.73 | $62.73 | 5,384,600 | — | — |
| 2006-12-06 | $62.69 | $62.69 | 6,386,500 | — | — |
| 2006-12-05 | $63.81 | $63.81 | 5,254,600 | — | — |
| 2006-12-04 | $64.12 | $64.12 | 3,469,100 | — | — |
| 2006-12-01 | $64.12 | $64.12 | 6,363,800 | — | — |
| 2006-11-30 | $64.39 | $64.39 | 6,362,700 | — | — |
| 2006-11-29 | $63.16 | $63.16 | 4,006,500 | — | — |
| 2006-11-28 | $63.57 | $63.57 | 6,057,400 | — | — |
| 2006-11-27 | $63.70 | $63.70 | 5,249,800 | — | — |
| 2006-11-24 | $63.50 | $63.50 | 6,886,100 | — | — |
| 2006-11-22 | $62.50 | $62.50 | 4,863,600 | — | — |
| 2006-11-21 | $62.27 | $62.27 | 2,930,400 | — | — |
| 2006-11-20 | $61.77 | $61.77 | 2,947,200 | — | — |
| 2006-11-17 | $61.78 | $61.78 | 3,390,900 | — | — |
| 2006-11-16 | $61.31 | $61.31 | 4,347,500 | — | — |
| 2006-11-15 | $61.84 | $61.84 | 3,760,500 | — | — |
| 2006-11-14 | $61.63 | $61.63 | 5,706,200 | — | — |
| 2006-11-13 | $62.19 | $62.19 | 3,408,800 | — | — |
| 2006-11-10 | $62.49 | $62.49 | 4,437,000 | — | — |
| 2006-11-09 | $62.95 | $62.95 | 6,634,800 | — | — |
| 2006-11-08 | $61.11 | $61.11 | 5,319,300 | — | — |
| 2006-11-07 | $62.04 | $62.04 | 5,332,400 | — | — |
| 2006-11-06 | $61.89 | $61.89 | 4,078,400 | — | — |
| 2006-11-03 | $62.30 | $62.30 | 7,359,200 | — | — |
| 2006-11-02 | $61.92 | $61.92 | 6,680,500 | — | — |
| 2006-11-01 | $61.36 | $61.36 | 8,172,300 | — | — |
| 2006-10-31 | $60.24 | $60.24 | 4,603,000 | — | — |
| 2006-10-30 | $59.90 | $59.90 | 4,675,700 | — | — |
| 2006-10-27 | $59.40 | $59.40 | 3,080,700 | — | — |
| 2006-10-26 | $59.29 | $59.29 | 5,241,100 | — | — |
| 2006-10-25 | $58.76 | $58.76 | 4,384,200 | — | — |
| 2006-10-24 | $58.17 | $58.17 | 3,558,200 | — | — |
| 2006-10-23 | $57.76 | $57.76 | 3,521,800 | — | — |
| 2006-10-20 | $58.78 | $58.78 | 3,190,500 | — | — |
| 2006-10-19 | $59.41 | $59.41 | 2,952,900 | — | — |
| 2006-10-18 | $58.59 | $58.59 | 3,679,000 | — | — |
| 2006-10-17 | $58.65 | $58.65 | 2,657,100 | — | — |
| 2006-10-16 | $59.17 | $59.17 | 1,986,300 | — | — |
| 2006-10-13 | $58.57 | $58.57 | 3,078,400 | — | — |
| 2006-10-12 | $57.49 | $57.49 | 2,777,500 | — | — |
| 2006-10-11 | $56.88 | $56.88 | 2,944,200 | — | — |
| 2006-10-10 | $57.00 | $57.00 | 3,422,100 | — | — |
| 2006-10-09 | $57.20 | $57.20 | 2,689,800 | — | — |
| 2006-10-06 | $56.99 | $56.99 | 4,282,700 | — | — |
| 2006-10-05 | $56.92 | $56.92 | 3,890,700 | — | — |
| 2006-10-04 | $56.37 | $56.37 | 8,153,900 | — | — |
| 2006-10-03 | $57.11 | $57.11 | 5,233,800 | — | — |
| 2006-10-02 | $59.15 | $59.15 | 2,018,800 | — | — |
| 2006-09-29 | $59.47 | $59.47 | 3,201,000 | — | — |
| 2006-09-28 | $59.79 | $59.79 | 3,930,900 | — | — |
| 2006-09-27 | $59.81 | $59.81 | 4,656,900 | — | — |
| 2006-09-26 | $58.74 | $58.74 | 2,763,400 | — | — |
| 2006-09-25 | $58.50 | $58.50 | 3,797,300 | — | — |
| 2006-09-22 | $58.50 | $58.50 | 3,320,300 | — | — |
| 2006-09-21 | $57.95 | $57.95 | 3,870,800 | — | — |
| 2006-09-20 | $57.26 | $57.26 | 5,385,200 | — | — |
| 2006-09-19 | $56.92 | $56.92 | 5,287,000 | — | — |
| 2006-09-18 | $58.23 | $58.23 | 4,438,700 | — | — |
| 2006-09-15 | $57.40 | $57.40 | 6,454,800 | — | — |
| 2006-09-14 | $57.19 | $57.19 | 7,637,700 | — | — |
| 2006-09-13 | $58.62 | $58.62 | 3,539,100 | — | — |
| 2006-09-12 | $58.32 | $58.32 | 5,836,200 | — | — |
| 2006-09-11 | $58.50 | $58.50 | 10,580,700 | — | — |
| 2006-09-08 | $60.64 | $60.64 | 3,693,400 | — | — |
| 2006-09-07 | $61.25 | $61.25 | 5,402,300 | — | — |
| 2006-09-06 | $62.86 | $62.86 | 3,210,900 | — | — |
| 2006-09-05 | $63.36 | $63.36 | 4,219,400 | — | — |
| 2006-09-01 | $62.14 | $62.14 | 3,210,200 | — | — |
| 2006-08-31 | $62.29 | $62.29 | 4,842,300 | — | — |
| 2006-08-30 | $61.42 | $61.42 | 2,901,600 | — | — |
| 2006-08-29 | $60.94 | $60.94 | 3,609,800 | — | — |
| 2006-08-28 | $61.00 | $61.00 | 3,584,600 | — | — |
| 2006-08-25 | $61.77 | $61.77 | 2,127,000 | — | — |
| 2006-08-24 | $61.75 | $61.75 | 2,198,000 | — | — |
| 2006-08-23 | $61.83 | $61.83 | 3,573,700 | — | — |
| 2006-08-22 | $62.05 | $62.05 | 4,067,700 | — | — |
| 2006-08-21 | $62.44 | $62.44 | 3,595,900 | — | — |
| 2006-08-18 | $61.04 | $61.04 | 6,418,400 | — | — |
| 2006-08-17 | $61.03 | $61.03 | 4,215,900 | — | — |
| 2006-08-16 | $62.49 | $62.49 | 3,332,900 | — | — |
| 2006-08-15 | $62.01 | $62.01 | 4,833,600 | — | — |
| 2006-08-14 | $62.25 | $62.25 | 3,526,100 | — | — |
| 2006-08-11 | $62.71 | $62.71 | 6,962,800 | — | — |
| 2006-08-10 | $63.25 | $63.25 | 6,869,900 | — | — |
| 2006-08-09 | $64.63 | $64.63 | 4,369,600 | — | — |
| 2006-08-08 | $63.97 | $63.97 | 5,574,200 | — | — |
| 2006-08-07 | $64.50 | $64.50 | 2,493,800 | — | — |
| 2006-08-04 | $64.28 | $64.28 | 4,811,100 | — | — |
| 2006-08-03 | $64.12 | $64.12 | 3,840,600 | — | — |
| 2006-08-02 | $64.75 | $64.75 | 5,052,000 | — | — |
| 2006-08-01 | $64.32 | $64.32 | 4,669,800 | — | — |
| 2006-07-31 | $63.16 | $63.16 | 3,420,200 | — | — |
| 2006-07-28 | $63.11 | $63.11 | 3,156,400 | — | — |
| 2006-07-27 | $62.90 | $62.90 | 4,697,300 | — | — |
| 2006-07-26 | $62.00 | $62.00 | 3,376,000 | — | — |
| 2006-07-25 | $61.55 | $61.55 | 4,736,800 | — | — |
| 2006-07-24 | $61.14 | $61.14 | 7,281,000 | — | — |
| 2006-07-21 | $61.71 | $61.71 | 6,949,300 | — | — |
| 2006-07-20 | $62.54 | $62.54 | 6,402,700 | — | — |
| 2006-07-19 | $64.03 | $64.03 | 7,261,300 | — | — |
| 2006-07-18 | $62.90 | $62.90 | 7,639,300 | — | — |
| 2006-07-17 | $63.95 | $63.95 | 9,905,000 | — | — |
| 2006-07-14 | $65.85 | $65.85 | 10,035,800 | — | — |
| 2006-07-13 | $65.55 | $65.55 | 12,226,800 | — | — |
| 2006-07-12 | $64.92 | $64.92 | 9,450,300 | — | — |
| 2006-07-11 | $63.81 | $63.81 | 5,787,000 | — | — |
| 2006-07-10 | $62.02 | $62.02 | 3,512,000 | — | — |
| 2006-07-07 | $62.63 | $62.63 | 5,328,700 | — | — |
| 2006-07-06 | $63.02 | $63.02 | 5,686,600 | — | — |
| 2006-07-05 | $62.50 | $62.50 | 8,178,400 | — | — |
| 2006-07-03 | $62.18 | $62.18 | 3,078,500 | — | — |
| 2006-06-30 | $61.23 | $61.23 | 7,773,800 | — | — |
| 2006-06-29 | $59.52 | $59.52 | 10,748,500 | — | — |
| 2006-06-28 | $57.54 | $57.54 | 2,898,900 | — | — |
| 2006-06-27 | $57.68 | $57.68 | 6,515,900 | — | — |
| 2006-06-26 | $58.28 | $58.28 | 3,423,700 | — | — |
| 2006-06-23 | $57.99 | $57.99 | 6,106,700 | — | — |
| 2006-06-22 | $57.73 | $57.73 | 5,374,800 | — | — |
| 2006-06-21 | $58.33 | $58.33 | 6,162,100 | — | — |
| 2006-06-20 | $57.30 | $57.30 | 11,072,400 | — | — |
| 2006-06-19 | $56.36 | $56.36 | 5,737,400 | — | — |
| 2006-06-16 | $57.68 | $57.68 | 7,319,400 | — | — |
| 2006-06-15 | $57.32 | $57.32 | 11,907,900 | — | — |
| 2006-06-14 | $55.62 | $55.62 | 12,655,100 | — | — |
| 2006-06-13 | $55.92 | $55.92 | 26,220,600 | — | — |
| 2006-06-12 | $60.03 | $60.03 | 4,122,500 | — | — |
| 2006-06-09 | $60.45 | $60.45 | 7,414,800 | — | — |
| 2006-06-08 | $60.91 | $60.91 | 14,228,500 | — | — |
| 2006-06-07 | $62.28 | $62.28 | 10,172,700 | — | — |
| 2006-06-06 | $62.55 | $62.55 | 7,175,100 | — | — |
| 2006-06-05 | $63.29 | $63.29 | 6,018,600 | — | — |
| 2006-06-02 | $63.50 | $63.50 | 6,958,900 | — | — |
| 2006-06-01 | $62.56 | $62.56 | 11,751,400 | — | — |
| 2006-05-31 | $64.23 | $64.23 | 7,573,300 | — | — |
| 2006-05-30 | $65.11 | $65.11 | 8,240,200 | — | — |
| 2006-05-26 | $65.10 | $65.10 | 5,265,900 | — | — |
| 2006-05-25 | $64.70 | $64.70 | 6,505,400 | — | — |
| 2006-05-24 | $64.06 | $64.06 | 11,065,600 | — | — |
| 2006-05-23 | $66.38 | $66.38 | 10,509,700 | — | — |
| 2006-05-22 | $65.30 | $65.30 | 11,977,700 | — | — |
| 2006-05-19 | $65.58 | $65.58 | 18,687,500 | — | — |
| 2006-05-18 | $67.46 | $67.46 | 12,720,700 | — | — |
| 2006-05-17 | $68.15 | $68.15 | 16,414,700 | — | — |
| 2006-05-16 | $68.61 | $68.61 | 12,221,900 | — | — |
| 2006-05-15 | $67.41 | $67.41 | 18,383,800 | — | — |
| 2006-05-12 | $71.12 | $71.12 | 20,635,500 | — | — |
| 2006-05-11 | $71.03 | $71.03 | 17,781,400 | — | — |
| 2006-05-10 | $70.38 | $70.38 | 10,312,100 | — | — |
| 2006-05-09 | $69.68 | $69.68 | 12,056,900 | — | — |
| 2006-05-08 | $67.56 | $67.56 | 6,528,700 | — | — |
| 2006-05-05 | $67.99 | $67.99 | 9,270,900 | — | — |
| 2006-05-04 | $67.48 | $67.48 | 14,123,500 | — | — |
| 2006-05-03 | $66.46 | $66.46 | 11,554,600 | — | — |
| 2006-05-02 | $66.55 | $66.55 | 6,194,800 | — | — |
| 2006-05-01 | $65.16 | $65.16 | 7,556,200 | — | — |
| 2006-04-28 | $65.09 | $65.09 | 8,378,000 | — | — |
| 2006-04-27 | $62.96 | $62.96 | 6,421,200 | — | — |
| 2006-04-26 | $63.65 | $63.65 | 5,795,200 | — | — |
| 2006-04-25 | $62.78 | $62.78 | 5,611,200 | — | — |
| 2006-04-24 | $61.65 | $61.65 | 7,385,300 | — | — |
| 2006-04-21 | $63.20 | $63.20 | 7,528,100 | — | — |
| 2006-04-20 | $60.96 | $60.96 | 12,977,900 | — | — |
| 2006-04-19 | $63.75 | $63.75 | 11,285,100 | — | — |
| 2006-04-18 | $61.85 | $61.85 | 5,130,700 | — | — |
| 2006-04-17 | $61.09 | $61.09 | 6,072,600 | — | — |
| 2006-04-13 | $59.50 | $59.50 | 2,812,500 | — | — |
| 2006-04-12 | $59.43 | $59.43 | 3,709,300 | — | — |
| 2006-04-11 | $59.01 | $59.01 | 5,023,400 | — | — |
| 2006-04-10 | $59.60 | $59.60 | 3,682,000 | — | — |
| 2006-04-07 | $58.59 | $58.59 | 3,427,000 | — | — |
| 2006-04-06 | $59.28 | $59.28 | 5,644,000 | — | — |
| 2006-04-05 | $58.66 | $58.66 | 6,660,300 | — | — |
| 2006-04-04 | $58.33 | $58.33 | 5,094,500 | — | — |
| 2006-04-03 | $58.47 | $58.47 | 4,894,500 | — | — |
| 2006-03-31 | $58.10 | $58.10 | 5,076,400 | — | — |
| 2006-03-30 | $58.60 | $58.60 | 5,875,300 | — | — |
| 2006-03-29 | $57.07 | $57.07 | 5,536,700 | — | — |
| 2006-03-28 | $56.06 | $56.06 | 3,419,700 | — | — |
| 2006-03-27 | $56.39 | $56.39 | 4,081,900 | — | — |
| 2006-03-24 | $55.71 | $55.71 | 3,785,000 | — | — |
| 2006-03-23 | $54.70 | $54.70 | 4,000,800 | — | — |
| 2006-03-22 | $54.75 | $54.75 | 1,077,300 | — | — |
| 2006-03-21 | $54.83 | $54.83 | 4,518,900 | — | — |
| 2006-03-20 | $55.17 | $55.17 | 1,884,000 | — | — |
| 2006-03-17 | $55.12 | $55.12 | 2,236,000 | — | — |
| 2006-03-16 | $55.34 | $55.34 | 3,342,200 | — | — |
| 2006-03-15 | $55.12 | $55.12 | 4,706,800 | — | — |
| 2006-03-14 | $54.87 | $54.87 | 2,671,700 | — | — |
| 2006-03-13 | $54.31 | $54.31 | 2,425,700 | — | — |
| 2006-03-10 | $53.83 | $53.83 | 6,489,200 | — | — |
| 2006-03-09 | $54.24 | $54.24 | 3,799,200 | — | — |
| 2006-03-08 | $53.97 | $53.97 | 6,712,100 | — | — |
| 2006-03-07 | $54.95 | $54.95 | 4,385,400 | — | — |
| 2006-03-06 | $55.23 | $55.23 | 5,432,000 | — | — |
| 2006-03-03 | $56.28 | $56.28 | 3,102,800 | — | — |
| 2006-03-02 | $56.74 | $56.74 | 3,862,000 | — | — |
| 2006-03-01 | $56.10 | $56.10 | 4,266,500 | — | — |
| 2006-02-28 | $56.07 | $56.07 | 3,425,900 | — | — |
| 2006-02-27 | $55.22 | $55.22 | 2,291,600 | — | — |
| 2006-02-24 | $55.64 | $55.64 | 4,927,100 | — | — |
| 2006-02-23 | $54.64 | $54.64 | 2,428,700 | — | — |
| 2006-02-22 | $55.34 | $55.34 | 3,835,700 | — | — |
| 2006-02-21 | $55.12 | $55.12 | 3,352,600 | — | — |
| 2006-02-17 | $54.96 | $54.96 | 3,927,200 | — | — |
| 2006-02-16 | $54.52 | $54.52 | 5,589,300 | — | — |
| 2006-02-15 | $53.76 | $53.76 | 4,813,900 | — | — |
| 2006-02-14 | $54.49 | $54.49 | 3,611,000 | — | — |
| 2006-02-13 | $53.72 | $53.72 | 5,122,900 | — | — |
| 2006-02-10 | $54.79 | $54.79 | 4,328,600 | — | — |
| 2006-02-09 | $56.18 | $56.18 | 5,299,300 | — | — |
| 2006-02-08 | $54.83 | $54.83 | 5,375,900 | — | — |
| 2006-02-07 | $54.60 | $54.60 | 10,197,200 | — | — |
| 2006-02-06 | $56.72 | $56.72 | 3,455,200 | — | — |
| 2006-02-03 | $56.50 | $56.50 | 5,054,000 | — | — |
| 2006-02-02 | $56.98 | $56.98 | 5,114,300 | — | — |
| 2006-02-01 | $56.70 | $56.70 | 4,700,900 | — | — |
| 2006-01-31 | $56.70 | $56.70 | 5,011,700 | — | — |
| 2006-01-30 | $56.68 | $56.68 | 3,969,200 | — | — |
| 2006-01-27 | $55.63 | $55.63 | 4,285,400 | — | — |
| 2006-01-26 | $55.88 | $55.88 | 4,306,500 | — | — |
| 2006-01-25 | $56.14 | $56.14 | 10,005,200 | — | — |
| 2006-01-24 | $55.73 | $55.73 | 3,419,100 | — | — |
| 2006-01-23 | $55.77 | $55.77 | 4,968,500 | — | — |
| 2006-01-20 | $55.20 | $55.20 | 7,270,600 | — | — |
| 2006-01-19 | $55.59 | $55.59 | 5,290,700 | — | — |
| 2006-01-18 | $54.07 | $54.07 | 4,565,200 | — | — |
| 2006-01-17 | $55.26 | $55.26 | 5,130,400 | — | — |
| 2006-01-13 | $55.44 | $55.44 | 4,346,200 | — | — |
| 2006-01-12 | $54.43 | $54.43 | 3,603,000 | — | — |
| 2006-01-11 | $54.53 | $54.53 | 4,209,500 | — | — |
| 2006-01-10 | $54.06 | $54.06 | 5,700,600 | — | — |
| 2006-01-09 | $54.60 | $54.60 | 5,394,200 | — | — |
| 2006-01-06 | $53.72 | $53.72 | 4,629,800 | — | — |
| 2006-01-05 | $52.34 | $52.34 | 7,661,800 | — | — |
| 2006-01-04 | $53.30 | $53.30 | 5,287,900 | — | — |
| 2006-01-03 | $53.12 | $53.12 | 4,606,500 | — | — |