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
- 1995-12-15 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 | $93.31 | $115.53 | 779,500 | — | — |
| 2006-12-28 | $93.61 | $115.91 | 691,600 | — | — |
| 2006-12-27 | $93.51 | $115.78 | 964,900 | — | — |
| 2006-12-26 | $92.83 | $114.94 | 717,200 | — | — |
| 2006-12-22 | $92.45 | $114.47 | 981,700 | — | — |
| 2006-12-21 | $92.39 | $114.39 | 1,477,900 | — | — |
| 2006-12-20 | $92.30 | $114.28 | 1,182,300 | — | — |
| 2006-12-19 | $91.44 | $113.22 | 1,248,300 | — | — |
| 2006-12-18 | $91.61 | $113.43 | 1,672,100 | — | — |
| 2006-12-15 | $92.01 | $113.92 | 3,644,700 | — | — |
| 2006-12-14 | $90.98 | $112.65 | 2,065,400 | — | — |
| 2006-12-13 | $89.83 | $111.22 | 1,592,800 | — | — |
| 2006-12-12 | $89.63 | $110.98 | 2,588,600 | — | — |
| 2006-12-11 | $88.40 | $109.45 | 2,241,400 | — | — |
| 2006-12-08 | $86.94 | $107.65 | 1,236,900 | — | — |
| 2006-12-07 | $86.73 | $107.39 | 1,440,000 | — | — |
| 2006-12-06 | $86.44 | $107.03 | 1,325,500 | — | — |
| 2006-12-05 | $86.89 | $107.58 | 2,301,500 | — | — |
| 2006-12-04 | $84.90 | $105.12 | 1,786,000 | — | — |
| 2006-12-01 | $84.73 | $104.91 | 1,683,800 | — | — |
| 2006-11-30 | $85.76 | $106.19 | 1,614,300 | — | — |
| 2006-11-29 | $85.57 | $105.95 | 1,614,700 | — | — |
| 2006-11-28 | $85.29 | $104.98 | 1,851,400 | — | — |
| 2006-11-27 | $85.49 | $105.23 | 1,530,100 | — | — |
| 2006-11-24 | $86.67 | $106.68 | 349,500 | — | — |
| 2006-11-22 | $86.94 | $107.02 | 1,431,000 | — | — |
| 2006-11-21 | $87.65 | $107.89 | 1,294,900 | — | — |
| 2006-11-20 | $88.47 | $108.90 | 1,144,500 | — | — |
| 2006-11-17 | $88.42 | $108.84 | 1,687,100 | — | — |
| 2006-11-16 | $88.00 | $108.32 | 1,652,400 | — | — |
| 2006-11-15 | $86.64 | $106.65 | 1,451,000 | — | — |
| 2006-11-14 | $86.65 | $106.66 | 1,344,600 | — | — |
| 2006-11-13 | $86.14 | $106.03 | 1,970,000 | — | — |
| 2006-11-10 | $85.78 | $105.59 | 1,759,400 | — | — |
| 2006-11-09 | $86.18 | $106.08 | 1,534,500 | — | — |
| 2006-11-08 | $87.24 | $107.38 | 1,047,900 | — | — |
| 2006-11-07 | $86.89 | $106.95 | 2,251,200 | — | — |
| 2006-11-06 | $86.25 | $106.17 | 1,917,600 | — | — |
| 2006-11-03 | $86.48 | $106.45 | 1,023,200 | — | — |
| 2006-11-02 | $87.08 | $107.19 | 1,376,100 | — | — |
| 2006-11-01 | $87.00 | $107.09 | 1,437,900 | — | — |
| 2006-10-31 | $87.17 | $107.30 | 2,691,700 | — | — |
| 2006-10-30 | $87.68 | $107.93 | 2,788,000 | — | — |
| 2006-10-27 | $87.25 | $107.40 | 5,845,600 | — | — |
| 2006-10-26 | $91.21 | $112.27 | 2,058,900 | — | — |
| 2006-10-25 | $89.22 | $109.82 | 1,284,100 | — | — |
| 2006-10-24 | $89.15 | $109.74 | 1,406,900 | — | — |
| 2006-10-23 | $89.17 | $109.76 | 1,163,600 | — | — |
| 2006-10-20 | $89.20 | $109.80 | 2,020,700 | — | — |
| 2006-10-19 | $89.76 | $110.49 | 969,200 | — | — |
| 2006-10-18 | $91.05 | $112.07 | 1,426,400 | — | — |
| 2006-10-17 | $89.99 | $110.77 | 1,102,200 | — | — |
| 2006-10-16 | $90.77 | $111.73 | 846,300 | — | — |
| 2006-10-13 | $89.85 | $110.60 | 1,239,800 | — | — |
| 2006-10-12 | $89.42 | $110.07 | 1,090,000 | — | — |
| 2006-10-11 | $88.85 | $109.37 | 1,017,700 | — | — |
| 2006-10-10 | $88.79 | $109.29 | 1,705,000 | — | — |
| 2006-10-09 | $89.08 | $109.65 | 888,500 | — | — |
| 2006-10-06 | $89.77 | $110.50 | 1,246,800 | — | — |
| 2006-10-05 | $89.87 | $110.62 | 1,254,600 | — | — |
| 2006-10-04 | $89.56 | $110.24 | 2,048,700 | — | — |
| 2006-10-03 | $87.33 | $107.50 | 1,480,100 | — | — |
| 2006-10-02 | $85.66 | $105.44 | 1,426,700 | — | — |
| 2006-09-29 | $86.75 | $106.78 | 1,100,300 | — | — |
| 2006-09-28 | $87.58 | $107.80 | 863,500 | — | — |
| 2006-09-27 | $87.54 | $107.75 | 1,417,100 | — | — |
| 2006-09-26 | $87.84 | $108.12 | 1,422,700 | — | — |
| 2006-09-25 | $87.06 | $107.16 | 1,861,100 | — | — |
| 2006-09-22 | $84.94 | $104.55 | 943,100 | — | — |
| 2006-09-21 | $85.60 | $105.37 | 761,500 | — | — |
| 2006-09-20 | $86.85 | $106.90 | 1,293,900 | — | — |
| 2006-09-19 | $85.78 | $105.59 | 887,200 | — | — |
| 2006-09-18 | $86.09 | $105.97 | 799,900 | — | — |
| 2006-09-15 | $87.04 | $107.14 | 1,632,200 | — | — |
| 2006-09-14 | $85.88 | $105.71 | 1,299,200 | — | — |
| 2006-09-13 | $86.80 | $106.84 | 983,300 | — | — |
| 2006-09-12 | $86.29 | $106.22 | 1,411,600 | — | — |
| 2006-09-11 | $85.10 | $104.75 | 2,589,100 | — | — |
| 2006-09-08 | $84.23 | $103.68 | 1,451,900 | — | — |
| 2006-09-07 | $83.72 | $103.05 | 1,393,500 | — | — |
| 2006-09-06 | $84.87 | $104.47 | 2,332,800 | — | — |
| 2006-09-05 | $84.99 | $104.62 | 1,090,700 | — | — |
| 2006-09-01 | $85.20 | $104.87 | 705,300 | — | — |
| 2006-08-31 | $85.86 | $105.69 | 908,400 | — | — |
| 2006-08-30 | $85.16 | $104.82 | 735,800 | — | — |
| 2006-08-29 | $85.27 | $104.47 | 1,029,900 | — | — |
| 2006-08-28 | $85.01 | $104.15 | 1,140,900 | — | — |
| 2006-08-25 | $83.87 | $102.75 | 715,900 | — | — |
| 2006-08-24 | $83.75 | $102.61 | 706,000 | — | — |
| 2006-08-23 | $83.49 | $102.29 | 852,900 | — | — |
| 2006-08-22 | $82.82 | $101.47 | 773,600 | — | — |
| 2006-08-21 | $83.70 | $102.54 | 949,700 | — | — |
| 2006-08-18 | $84.51 | $103.54 | 855,800 | — | — |
| 2006-08-17 | $84.34 | $103.33 | 1,959,000 | — | — |
| 2006-08-16 | $83.10 | $101.81 | 2,227,800 | — | — |
| 2006-08-15 | $82.72 | $101.34 | 757,500 | — | — |
| 2006-08-14 | $81.48 | $99.82 | 1,171,400 | — | — |
| 2006-08-11 | $80.61 | $98.76 | 906,900 | — | — |
| 2006-08-10 | $80.58 | $98.72 | 1,370,900 | — | — |
| 2006-08-09 | $79.86 | $97.84 | 1,664,100 | — | — |
| 2006-08-08 | $80.99 | $99.22 | 1,708,500 | — | — |
| 2006-08-07 | $81.80 | $100.22 | 1,073,600 | — | — |
| 2006-08-04 | $82.59 | $101.18 | 1,497,700 | — | — |
| 2006-08-03 | $82.52 | $101.10 | 2,820,000 | — | — |
| 2006-08-02 | $83.69 | $102.53 | 2,754,700 | — | — |
| 2006-08-01 | $84.69 | $103.76 | 1,738,800 | — | — |
| 2006-07-31 | $84.84 | $103.94 | 1,637,100 | — | — |
| 2006-07-28 | $85.50 | $104.75 | 2,145,700 | — | — |
| 2006-07-27 | $84.00 | $102.91 | 2,049,900 | — | — |
| 2006-07-26 | $85.09 | $104.25 | 1,670,500 | — | — |
| 2006-07-25 | $85.69 | $104.98 | 984,800 | — | — |
| 2006-07-24 | $84.90 | $104.01 | 1,065,900 | — | — |
| 2006-07-21 | $84.01 | $102.92 | 1,370,700 | — | — |
| 2006-07-20 | $85.22 | $104.41 | 2,751,300 | — | — |
| 2006-07-19 | $83.18 | $101.91 | 1,530,700 | — | — |
| 2006-07-18 | $81.49 | $99.84 | 1,028,400 | — | — |
| 2006-07-17 | $81.79 | $100.20 | 886,800 | — | — |
| 2006-07-14 | $80.97 | $99.20 | 1,219,100 | — | — |
| 2006-07-13 | $81.65 | $100.03 | 1,807,400 | — | — |
| 2006-07-12 | $82.10 | $100.58 | 1,512,000 | — | — |
| 2006-07-11 | $83.40 | $102.18 | 1,773,900 | — | — |
| 2006-07-10 | $84.30 | $103.28 | 1,105,300 | — | — |
| 2006-07-07 | $83.48 | $102.27 | 818,600 | — | — |
| 2006-07-06 | $84.20 | $103.16 | 1,902,600 | — | — |
| 2006-07-05 | $84.02 | $102.94 | 1,304,000 | — | — |
| 2006-07-03 | $85.20 | $104.38 | 784,500 | — | — |
| 2006-06-30 | $84.60 | $103.65 | 1,337,500 | — | — |
| 2006-06-29 | $84.51 | $103.54 | 1,618,400 | — | — |
| 2006-06-28 | $82.25 | $100.77 | 1,378,400 | — | — |
| 2006-06-27 | $82.33 | $100.87 | 1,489,300 | — | — |
| 2006-06-26 | $82.26 | $100.78 | 1,360,800 | — | — |
| 2006-06-23 | $82.30 | $100.83 | 814,300 | — | — |
| 2006-06-22 | $82.28 | $100.80 | 1,448,200 | — | — |
| 2006-06-21 | $82.56 | $101.15 | 1,650,900 | — | — |
| 2006-06-20 | $82.35 | $100.89 | 1,638,800 | — | — |
| 2006-06-19 | $82.83 | $101.48 | 1,965,700 | — | — |
| 2006-06-16 | $83.80 | $102.67 | 2,233,000 | — | — |
| 2006-06-15 | $85.48 | $104.72 | 2,205,100 | — | — |
| 2006-06-14 | $83.71 | $102.56 | 1,731,300 | — | — |
| 2006-06-13 | $83.88 | $102.76 | 2,747,100 | — | — |
| 2006-06-12 | $85.55 | $104.81 | 1,396,200 | — | — |
| 2006-06-09 | $86.55 | $106.04 | 1,425,500 | — | — |
| 2006-06-08 | $88.07 | $107.90 | 1,822,700 | — | — |
| 2006-06-07 | $87.94 | $107.74 | 2,017,700 | — | — |
| 2006-06-06 | $87.85 | $107.63 | 1,382,700 | — | — |
| 2006-06-05 | $87.22 | $106.86 | 1,301,400 | — | — |
| 2006-06-02 | $88.90 | $108.91 | 1,259,700 | — | — |
| 2006-06-01 | $88.85 | $108.85 | 1,367,700 | — | — |
| 2006-05-31 | $87.94 | $107.74 | 1,734,000 | — | — |
| 2006-05-30 | $86.43 | $105.89 | 1,275,300 | — | — |
| 2006-05-26 | $88.05 | $107.38 | 923,700 | — | — |
| 2006-05-25 | $88.08 | $107.42 | 946,300 | — | — |
| 2006-05-24 | $88.26 | $107.64 | 1,681,700 | — | — |
| 2006-05-23 | $88.36 | $107.76 | 2,067,800 | — | — |
| 2006-05-22 | $87.02 | $106.13 | 1,683,300 | — | — |
| 2006-05-19 | $87.90 | $107.20 | 1,318,000 | — | — |
| 2006-05-18 | $87.32 | $106.49 | 1,220,700 | — | — |
| 2006-05-17 | $87.87 | $107.16 | 1,911,500 | — | — |
| 2006-05-16 | $90.51 | $110.38 | 977,200 | — | — |
| 2006-05-15 | $91.40 | $111.47 | 934,600 | — | — |
| 2006-05-12 | $90.99 | $110.97 | 1,352,700 | — | — |
| 2006-05-11 | $91.70 | $111.83 | 1,927,800 | — | — |
| 2006-05-10 | $92.22 | $112.47 | 1,539,700 | — | — |
| 2006-05-09 | $91.90 | $112.08 | 1,248,300 | — | — |
| 2006-05-08 | $91.67 | $111.80 | 1,897,500 | — | — |
| 2006-05-05 | $90.47 | $110.33 | 1,091,800 | — | — |
| 2006-05-04 | $90.66 | $110.57 | 1,142,400 | — | — |
| 2006-05-03 | $90.48 | $110.35 | 1,629,300 | — | — |
| 2006-05-02 | $90.42 | $110.27 | 3,052,400 | — | — |
| 2006-05-01 | $87.85 | $107.14 | 3,356,100 | — | — |
| 2006-04-28 | $91.93 | $112.12 | 5,849,300 | — | — |
| 2006-04-27 | $86.89 | $105.97 | 1,140,900 | — | — |
| 2006-04-26 | $87.12 | $106.25 | 1,631,000 | — | — |
| 2006-04-25 | $85.70 | $104.52 | 1,507,100 | — | — |
| 2006-04-24 | $85.43 | $104.19 | 906,200 | — | — |
| 2006-04-21 | $85.02 | $103.69 | 1,171,100 | — | — |
| 2006-04-20 | $85.61 | $104.41 | 1,240,100 | — | — |
| 2006-04-19 | $85.09 | $103.77 | 2,436,600 | — | — |
| 2006-04-18 | $82.59 | $100.72 | 2,549,700 | — | — |
| 2006-04-17 | $81.26 | $99.10 | 1,031,500 | — | — |
| 2006-04-13 | $80.91 | $98.68 | 1,109,700 | — | — |
| 2006-04-12 | $80.63 | $98.33 | 2,183,100 | — | — |
| 2006-04-11 | $81.55 | $99.46 | 1,504,100 | — | — |
| 2006-04-10 | $82.25 | $100.31 | 1,060,800 | — | — |
| 2006-04-07 | $82.27 | $100.33 | 1,154,200 | — | — |
| 2006-04-06 | $83.21 | $101.48 | 1,295,000 | — | — |
| 2006-04-05 | $83.16 | $101.42 | 2,085,700 | — | — |
| 2006-04-04 | $81.55 | $99.46 | 1,390,300 | — | — |
| 2006-04-03 | $80.70 | $98.42 | 2,865,900 | — | — |
| 2006-03-31 | $80.55 | $98.24 | 2,509,800 | — | — |
| 2006-03-30 | $80.84 | $98.59 | 1,768,400 | — | — |
| 2006-03-29 | $80.19 | $97.80 | 2,317,000 | — | — |
| 2006-03-28 | $79.24 | $96.64 | 1,406,500 | — | — |
| 2006-03-27 | $80.15 | $97.75 | 1,705,000 | — | — |
| 2006-03-24 | $80.98 | $98.76 | 1,698,900 | — | — |
| 2006-03-23 | $82.15 | $100.19 | 1,296,500 | — | — |
| 2006-03-22 | $82.87 | $101.07 | 1,105,400 | — | — |
| 2006-03-21 | $82.05 | $100.07 | 2,143,000 | — | — |
| 2006-03-20 | $82.84 | $101.03 | 1,630,400 | — | — |
| 2006-03-17 | $82.60 | $100.74 | 1,670,000 | — | — |
| 2006-03-16 | $83.16 | $101.42 | 1,589,200 | — | — |
| 2006-03-15 | $82.99 | $101.21 | 2,823,800 | — | — |
| 2006-03-14 | $82.25 | $100.31 | 1,276,700 | — | — |
| 2006-03-13 | $81.92 | $99.91 | 1,153,400 | — | — |
| 2006-03-10 | $81.55 | $99.46 | 994,500 | — | — |
| 2006-03-09 | $81.19 | $99.02 | 868,700 | — | — |
| 2006-03-08 | $81.70 | $99.64 | 1,364,900 | — | — |
| 2006-03-07 | $81.61 | $99.53 | 1,013,500 | — | — |
| 2006-03-06 | $81.79 | $99.75 | 893,800 | — | — |
| 2006-03-03 | $82.03 | $100.04 | 950,700 | — | — |
| 2006-03-02 | $82.90 | $101.10 | 1,100,800 | — | — |
| 2006-03-01 | $83.50 | $101.83 | 1,464,200 | — | — |
| 2006-02-28 | $82.38 | $100.47 | 2,324,400 | — | — |
| 2006-02-27 | $83.27 | $101.55 | 751,000 | — | — |
| 2006-02-24 | $83.29 | $101.09 | 1,845,600 | — | — |
| 2006-02-23 | $84.50 | $102.56 | 1,468,500 | — | — |
| 2006-02-22 | $85.80 | $104.14 | 1,584,100 | — | — |
| 2006-02-21 | $83.90 | $101.83 | 1,303,700 | — | — |
| 2006-02-17 | $83.65 | $101.53 | 1,138,800 | — | — |
| 2006-02-16 | $83.38 | $101.20 | 1,393,600 | — | — |
| 2006-02-15 | $83.00 | $100.74 | 1,536,900 | — | — |
| 2006-02-14 | $82.12 | $99.67 | 1,240,300 | — | — |
| 2006-02-13 | $80.74 | $98.00 | 826,000 | — | — |
| 2006-02-10 | $80.94 | $98.24 | 1,038,200 | — | — |
| 2006-02-09 | $80.52 | $97.73 | 986,300 | — | — |
| 2006-02-08 | $80.31 | $97.47 | 1,142,400 | — | — |
| 2006-02-07 | $80.15 | $97.28 | 1,193,500 | — | — |
| 2006-02-06 | $79.95 | $97.04 | 1,836,900 | — | — |
| 2006-02-03 | $80.75 | $98.01 | 2,195,900 | — | — |
| 2006-02-02 | $81.53 | $98.95 | 1,392,700 | — | — |
| 2006-02-01 | $82.35 | $99.95 | 1,568,100 | — | — |
| 2006-01-31 | $82.23 | $99.80 | 2,019,700 | — | — |
| 2006-01-30 | $84.28 | $102.29 | 1,150,700 | — | — |
| 2006-01-27 | $84.86 | $103.00 | 2,462,200 | — | — |
| 2006-01-26 | $85.61 | $103.91 | 2,098,500 | — | — |
| 2006-01-25 | $83.46 | $101.30 | 2,677,500 | — | — |
| 2006-01-24 | $84.58 | $102.66 | 1,327,500 | — | — |
| 2006-01-23 | $85.54 | $103.82 | 689,000 | — | — |
| 2006-01-20 | $85.37 | $103.61 | 1,291,100 | — | — |
| 2006-01-19 | $87.32 | $105.98 | 1,426,600 | — | — |
| 2006-01-18 | $86.89 | $105.46 | 1,535,000 | — | — |
| 2006-01-17 | $86.80 | $105.35 | 1,086,400 | — | — |
| 2006-01-13 | $87.69 | $106.43 | 1,244,700 | — | — |
| 2006-01-12 | $88.17 | $107.01 | 1,736,700 | — | — |
| 2006-01-11 | $88.51 | $107.43 | 959,800 | — | — |
| 2006-01-10 | $87.90 | $106.69 | 1,123,200 | — | — |
| 2006-01-09 | $88.61 | $107.55 | 726,800 | — | — |
| 2006-01-06 | $88.83 | $107.81 | 1,445,900 | — | — |
| 2006-01-05 | $87.91 | $106.70 | 884,500 | — | — |
| 2006-01-04 | $88.64 | $107.58 | 1,219,000 | — | — |
| 2006-01-03 | $88.06 | $106.88 | 1,224,600 | — | — |