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 | $92.88 | $246.84 | 4,660,871 | — | — |
| 2006-12-28 | $92.71 | $246.38 | 4,708,778 | — | — |
| 2006-12-27 | $92.93 | $246.97 | 4,781,894 | — | — |
| 2006-12-26 | $91.45 | $243.05 | 2,383,520 | — | — |
| 2006-12-22 | $91.06 | $242.01 | 3,170,949 | — | — |
| 2006-12-21 | $91.69 | $243.69 | 4,608,258 | — | — |
| 2006-12-20 | $91.78 | $243.92 | 3,822,712 | — | — |
| 2006-12-19 | $91.78 | $243.92 | 5,160,127 | — | — |
| 2006-12-18 | $91.24 | $242.50 | 8,352,205 | — | — |
| 2006-12-15 | $91.11 | $242.14 | 8,458,479 | — | — |
| 2006-12-14 | $91.17 | $242.29 | 4,857,729 | — | — |
| 2006-12-13 | $90.60 | $240.79 | 6,737,600 | — | — |
| 2006-12-12 | $89.98 | $239.14 | 8,141,855 | — | — |
| 2006-12-11 | $89.52 | $237.92 | 3,618,323 | — | — |
| 2006-12-08 | $89.73 | $238.48 | 4,330,440 | — | — |
| 2006-12-07 | $90.09 | $239.42 | 4,509,097 | — | — |
| 2006-12-06 | $89.98 | $239.14 | 6,220,876 | — | — |
| 2006-12-05 | $90.33 | $240.06 | 7,202,965 | — | — |
| 2006-12-04 | $89.40 | $237.59 | 7,853,263 | — | — |
| 2006-12-01 | $87.24 | $231.85 | 5,695,888 | — | — |
| 2006-11-30 | $87.88 | $233.55 | 6,768,352 | — | — |
| 2006-11-29 | $87.50 | $232.54 | 4,835,658 | — | — |
| 2006-11-28 | $87.33 | $232.10 | 5,190,357 | — | — |
| 2006-11-27 | $87.43 | $232.36 | 6,573,064 | — | — |
| 2006-11-24 | $89.24 | $237.19 | 2,227,771 | — | — |
| 2006-11-22 | $89.41 | $237.62 | 3,505,878 | — | — |
| 2006-11-21 | $88.99 | $236.50 | 3,208,919 | — | — |
| 2006-11-20 | $89.15 | $236.93 | 5,241,088 | — | — |
| 2006-11-17 | $89.68 | $238.35 | 5,492,546 | — | — |
| 2006-11-16 | $89.36 | $237.49 | 4,363,389 | — | — |
| 2006-11-15 | $89.02 | $236.58 | 4,364,749 | — | — |
| 2006-11-14 | $89.19 | $237.03 | 6,143,158 | — | — |
| 2006-11-13 | $88.02 | $233.93 | 4,558,782 | — | — |
| 2006-11-10 | $87.72 | $233.15 | 5,616,602 | — | — |
| 2006-11-09 | $88.36 | $234.82 | 4,726,769 | — | — |
| 2006-11-08 | $88.52 | $235.25 | 6,299,221 | — | — |
| 2006-11-07 | $88.67 | $234.90 | 7,641,239 | — | — |
| 2006-11-06 | $88.53 | $234.52 | 6,527,668 | — | — |
| 2006-11-03 | $87.39 | $231.51 | 4,713,694 | — | — |
| 2006-11-02 | $87.65 | $232.19 | 5,120,275 | — | — |
| 2006-11-01 | $87.76 | $232.49 | 6,114,602 | — | — |
| 2006-10-31 | $88.27 | $233.84 | 9,693,596 | — | — |
| 2006-10-30 | $87.48 | $231.73 | 5,851,324 | — | — |
| 2006-10-27 | $86.77 | $229.86 | 6,108,954 | — | — |
| 2006-10-26 | $87.51 | $231.83 | 5,219,854 | — | — |
| 2006-10-25 | $87.79 | $232.57 | 6,403,717 | — | — |
| 2006-10-24 | $87.47 | $231.71 | 9,646,526 | — | — |
| 2006-10-23 | $87.53 | $231.88 | 9,269,966 | — | — |
| 2006-10-20 | $86.50 | $229.15 | 7,730,881 | — | — |
| 2006-10-19 | $85.91 | $227.58 | 11,162,284 | — | — |
| 2006-10-18 | $85.87 | $227.48 | 29,157,459 | — | — |
| 2006-10-17 | $83.13 | $220.21 | 13,907,093 | — | — |
| 2006-10-16 | $82.90 | $219.60 | 9,030,223 | — | — |
| 2006-10-13 | $82.29 | $218.01 | 8,146,876 | — | — |
| 2006-10-12 | $80.98 | $214.51 | 4,876,138 | — | — |
| 2006-10-11 | $80.49 | $213.22 | 5,450,288 | — | — |
| 2006-10-10 | $80.49 | $213.22 | 4,929,693 | — | — |
| 2006-10-09 | $80.31 | $212.74 | 4,696,749 | — | — |
| 2006-10-06 | $79.48 | $210.56 | 5,586,581 | — | — |
| 2006-10-05 | $79.27 | $210.00 | 5,184,604 | — | — |
| 2006-10-04 | $79.45 | $210.46 | 6,400,788 | — | — |
| 2006-10-03 | $78.06 | $206.79 | 5,061,071 | — | — |
| 2006-10-02 | $78.27 | $207.34 | 4,689,532 | — | — |
| 2006-09-29 | $78.34 | $207.52 | 4,990,152 | — | — |
| 2006-09-28 | $78.38 | $207.65 | 4,803,546 | — | — |
| 2006-09-27 | $78.48 | $207.90 | 6,151,003 | — | — |
| 2006-09-26 | $78.87 | $208.94 | 4,949,463 | — | — |
| 2006-09-25 | $78.39 | $207.67 | 5,944,418 | — | — |
| 2006-09-22 | $77.64 | $205.67 | 4,550,309 | — | — |
| 2006-09-21 | $78.02 | $206.69 | 9,318,814 | — | — |
| 2006-09-20 | $79.75 | $211.27 | 7,870,732 | — | — |
| 2006-09-19 | $78.27 | $207.34 | 5,322,676 | — | — |
| 2006-09-18 | $78.62 | $208.28 | 4,620,810 | — | — |
| 2006-09-15 | $79.29 | $210.05 | 8,581,175 | — | — |
| 2006-09-14 | $78.84 | $208.86 | 4,461,504 | — | — |
| 2006-09-13 | $78.59 | $208.21 | 5,146,529 | — | — |
| 2006-09-12 | $78.66 | $208.38 | 5,985,421 | — | — |
| 2006-09-11 | $77.37 | $204.96 | 4,512,758 | — | — |
| 2006-09-08 | $77.11 | $204.28 | 4,705,536 | — | — |
| 2006-09-07 | $75.91 | $201.09 | 4,093,312 | — | — |
| 2006-09-06 | $76.75 | $203.32 | 3,899,070 | — | — |
| 2006-09-05 | $77.29 | $204.76 | 4,151,051 | — | — |
| 2006-09-01 | $77.83 | $206.18 | 3,445,524 | — | — |
| 2006-08-31 | $77.41 | $205.06 | 3,960,365 | — | — |
| 2006-08-30 | $77.65 | $205.70 | 4,904,485 | — | — |
| 2006-08-29 | $77.82 | $206.15 | 5,448,091 | — | — |
| 2006-08-28 | $76.79 | $203.42 | 5,501,332 | — | — |
| 2006-08-25 | $76.37 | $202.30 | 3,585,060 | — | — |
| 2006-08-24 | $75.89 | $201.04 | 3,633,072 | — | — |
| 2006-08-23 | $75.21 | $199.24 | 3,583,282 | — | — |
| 2006-08-22 | $75.48 | $199.95 | 4,243,831 | — | — |
| 2006-08-21 | $75.79 | $200.78 | 3,845,619 | — | — |
| 2006-08-18 | $76.39 | $202.35 | 5,647,563 | — | — |
| 2006-08-17 | $75.88 | $201.01 | 5,790,028 | — | — |
| 2006-08-16 | $75.61 | $200.30 | 7,726,279 | — | — |
| 2006-08-15 | $73.69 | $195.21 | 6,260,728 | — | — |
| 2006-08-14 | $73.31 | $194.20 | 5,227,280 | — | — |
| 2006-08-11 | $72.16 | $191.16 | 3,865,807 | — | — |
| 2006-08-10 | $72.41 | $191.82 | 3,361,426 | — | — |
| 2006-08-09 | $72.07 | $190.93 | 4,686,498 | — | — |
| 2006-08-08 | $72.02 | $190.78 | 3,969,256 | — | — |
| 2006-08-07 | $72.20 | $190.50 | 4,048,229 | — | — |
| 2006-08-04 | $72.57 | $191.49 | 5,295,270 | — | — |
| 2006-08-03 | $72.97 | $192.55 | 2,893,027 | — | — |
| 2006-08-02 | $72.96 | $192.52 | 3,434,855 | — | — |
| 2006-08-01 | $72.79 | $192.07 | 4,609,408 | — | — |
| 2006-07-31 | $74.01 | $195.27 | 5,629,363 | — | — |
| 2006-07-28 | $73.58 | $194.13 | 4,357,322 | — | — |
| 2006-07-27 | $72.80 | $192.09 | 6,735,299 | — | — |
| 2006-07-26 | $72.50 | $191.28 | 4,048,125 | — | — |
| 2006-07-25 | $72.55 | $191.44 | 5,836,994 | — | — |
| 2006-07-24 | $72.65 | $191.69 | 5,869,315 | — | — |
| 2006-07-21 | $71.57 | $188.84 | 8,757,635 | — | — |
| 2006-07-20 | $72.16 | $190.40 | 12,776,785 | — | — |
| 2006-07-19 | $72.72 | $191.89 | 15,205,597 | — | — |
| 2006-07-18 | $70.99 | $187.32 | 9,066,205 | — | — |
| 2006-07-17 | $70.46 | $185.91 | 7,136,544 | — | — |
| 2006-07-14 | $70.33 | $185.58 | 7,277,859 | — | — |
| 2006-07-13 | $70.98 | $187.27 | 9,157,416 | — | — |
| 2006-07-12 | $72.16 | $190.40 | 8,757,217 | — | — |
| 2006-07-11 | $73.11 | $192.90 | 6,366,479 | — | — |
| 2006-07-10 | $73.30 | $193.40 | 7,483,816 | — | — |
| 2006-07-07 | $73.06 | $192.77 | 6,947,114 | — | — |
| 2006-07-06 | $74.66 | $196.99 | 4,532,423 | — | — |
| 2006-07-05 | $74.35 | $196.18 | 4,233,999 | — | — |
| 2006-07-03 | $74.59 | $196.81 | 3,323,456 | — | — |
| 2006-06-30 | $73.44 | $193.78 | 8,275,638 | — | — |
| 2006-06-29 | $74.18 | $195.72 | 5,699,549 | — | — |
| 2006-06-28 | $73.19 | $193.13 | 4,594,137 | — | — |
| 2006-06-27 | $73.26 | $193.30 | 5,854,253 | — | — |
| 2006-06-26 | $73.76 | $194.61 | 3,606,608 | — | — |
| 2006-06-23 | $73.71 | $194.49 | 4,728,548 | — | — |
| 2006-06-22 | $73.80 | $194.71 | 5,819,630 | — | — |
| 2006-06-21 | $74.86 | $197.51 | 5,814,819 | — | — |
| 2006-06-20 | $74.56 | $196.73 | 6,406,227 | — | — |
| 2006-06-19 | $74.25 | $195.93 | 5,545,997 | — | — |
| 2006-06-16 | $74.52 | $196.63 | 8,507,641 | — | — |
| 2006-06-15 | $75.11 | $198.17 | 6,986,652 | — | — |
| 2006-06-14 | $74.29 | $196.03 | 6,316,376 | — | — |
| 2006-06-13 | $73.55 | $194.06 | 7,713,309 | — | — |
| 2006-06-12 | $73.63 | $194.29 | 5,151,445 | — | — |
| 2006-06-09 | $74.22 | $195.82 | 6,417,628 | — | — |
| 2006-06-08 | $73.64 | $194.31 | 14,094,222 | — | — |
| 2006-06-07 | $75.67 | $199.66 | 8,289,341 | — | — |
| 2006-06-06 | $76.25 | $201.20 | 7,584,128 | — | — |
| 2006-06-05 | $75.58 | $199.43 | 5,811,367 | — | — |
| 2006-06-02 | $76.02 | $200.59 | 7,564,986 | — | — |
| 2006-06-01 | $77.14 | $203.54 | 5,090,359 | — | — |
| 2006-05-31 | $76.39 | $201.55 | 6,678,605 | — | — |
| 2006-05-30 | $76.63 | $202.21 | 5,281,359 | — | — |
| 2006-05-26 | $77.20 | $203.70 | 3,745,517 | — | — |
| 2006-05-25 | $76.62 | $202.16 | 4,178,770 | — | — |
| 2006-05-24 | $76.27 | $201.25 | 7,729,522 | — | — |
| 2006-05-23 | $76.32 | $201.37 | 5,236,694 | — | — |
| 2006-05-22 | $76.50 | $201.85 | 6,538,441 | — | — |
| 2006-05-19 | $76.75 | $202.51 | 7,341,979 | — | — |
| 2006-05-18 | $77.11 | $203.47 | 5,694,006 | — | — |
| 2006-05-17 | $77.70 | $205.01 | 6,209,056 | — | — |
| 2006-05-16 | $78.55 | $207.25 | 4,659,721 | — | — |
| 2006-05-15 | $79.24 | $209.09 | 6,042,114 | — | — |
| 2006-05-12 | $78.77 | $207.83 | 5,947,242 | — | — |
| 2006-05-11 | $78.83 | $208.01 | 5,517,127 | — | — |
| 2006-05-10 | $79.25 | $209.12 | 3,588,198 | — | — |
| 2006-05-09 | $79.57 | $209.95 | 4,260,149 | — | — |
| 2006-05-08 | $79.24 | $209.09 | 4,033,899 | — | — |
| 2006-05-05 | $79.62 | $209.32 | 4,711,707 | — | — |
| 2006-05-04 | $78.80 | $207.18 | 4,149,377 | — | — |
| 2006-05-03 | $79.06 | $207.86 | 5,984,271 | — | — |
| 2006-05-02 | $78.80 | $207.16 | 4,535,874 | — | — |
| 2006-05-01 | $78.61 | $206.68 | 6,287,611 | — | — |
| 2006-04-28 | $78.72 | $206.96 | 8,579,083 | — | — |
| 2006-04-27 | $80.19 | $210.83 | 8,550,318 | — | — |
| 2006-04-26 | $79.68 | $209.50 | 6,954,645 | — | — |
| 2006-04-25 | $79.03 | $207.79 | 7,171,690 | — | — |
| 2006-04-24 | $78.50 | $206.38 | 6,907,889 | — | — |
| 2006-04-21 | $78.07 | $205.25 | 6,398,800 | — | — |
| 2006-04-20 | $78.41 | $206.15 | 6,524,111 | — | — |
| 2006-04-19 | $78.26 | $205.75 | 11,040,216 | — | — |
| 2006-04-18 | $79.65 | $209.40 | 8,269,467 | — | — |
| 2006-04-17 | $78.05 | $205.20 | 4,847,373 | — | — |
| 2006-04-13 | $78.37 | $206.05 | 5,020,486 | — | — |
| 2006-04-12 | $77.20 | $202.96 | 4,084,839 | — | — |
| 2006-04-11 | $77.59 | $203.99 | 6,233,846 | — | — |
| 2006-04-10 | $78.49 | $206.35 | 3,794,574 | — | — |
| 2006-04-07 | $78.85 | $207.31 | 5,583,025 | — | — |
| 2006-04-06 | $80.12 | $210.65 | 5,171,529 | — | — |
| 2006-04-05 | $80.47 | $211.56 | 5,777,999 | — | — |
| 2006-04-04 | $79.78 | $209.75 | 4,030,238 | — | — |
| 2006-04-03 | $79.41 | $208.77 | 4,311,194 | — | — |
| 2006-03-31 | $78.84 | $207.28 | 6,131,652 | — | — |
| 2006-03-30 | $79.54 | $209.12 | 4,672,482 | — | — |
| 2006-03-29 | $79.47 | $208.94 | 4,594,137 | — | — |
| 2006-03-28 | $78.80 | $207.18 | 4,715,996 | — | — |
| 2006-03-27 | $79.43 | $208.82 | 4,089,965 | — | — |
| 2006-03-24 | $79.69 | $209.52 | 4,391,945 | — | — |
| 2006-03-23 | $79.54 | $209.12 | 5,340,667 | — | — |
| 2006-03-22 | $80.74 | $212.26 | 5,197,156 | — | — |
| 2006-03-21 | $80.12 | $210.65 | 7,744,898 | — | — |
| 2006-03-20 | $79.90 | $210.07 | 4,048,334 | — | — |
| 2006-03-17 | $79.64 | $209.37 | 6,709,462 | — | — |
| 2006-03-16 | $79.23 | $208.29 | 4,497,277 | — | — |
| 2006-03-15 | $79.71 | $209.57 | 5,617,438 | — | — |
| 2006-03-14 | $79.24 | $208.32 | 4,725,828 | — | — |
| 2006-03-13 | $78.33 | $205.93 | 4,781,684 | — | — |
| 2006-03-10 | $77.98 | $205.02 | 5,007,411 | — | — |
| 2006-03-09 | $77.46 | $203.64 | 4,508,992 | — | — |
| 2006-03-08 | $77.57 | $203.94 | 5,826,115 | — | — |
| 2006-03-07 | $76.76 | $201.81 | 4,530,017 | — | — |
| 2006-03-06 | $76.48 | $201.08 | 4,926,137 | — | — |
| 2006-03-03 | $76.44 | $200.98 | 4,554,702 | — | — |
| 2006-03-02 | $76.42 | $200.93 | 4,622,065 | — | — |
| 2006-03-01 | $76.39 | $200.82 | 5,410,226 | — | — |
| 2006-02-28 | $76.71 | $201.68 | 6,234,892 | — | — |
| 2006-02-27 | $77.08 | $202.66 | 3,961,202 | — | — |
| 2006-02-24 | $76.58 | $201.33 | 4,082,747 | — | — |
| 2006-02-23 | $76.67 | $201.58 | 5,208,452 | — | — |
| 2006-02-22 | $77.77 | $204.47 | 5,537,838 | — | — |
| 2006-02-21 | $76.96 | $202.33 | 6,106,548 | — | — |
| 2006-02-17 | $77.16 | $202.86 | 5,542,545 | — | — |
| 2006-02-16 | $77.35 | $203.36 | 5,554,783 | — | — |
| 2006-02-15 | $77.29 | $203.21 | 5,284,392 | — | — |
| 2006-02-14 | $77.52 | $203.82 | 6,354,973 | — | — |
| 2006-02-13 | $76.90 | $202.18 | 5,499,240 | — | — |
| 2006-02-10 | $77.75 | $204.42 | 5,619,007 | — | — |
| 2006-02-09 | $76.86 | $202.08 | 7,959,223 | — | — |
| 2006-02-08 | $77.25 | $203.09 | 5,260,543 | — | — |
| 2006-02-07 | $76.34 | $200.20 | 5,488,676 | — | — |
| 2006-02-06 | $76.01 | $199.34 | 10,008,651 | — | — |
| 2006-02-03 | $76.45 | $200.50 | 10,305,192 | — | — |
| 2006-02-02 | $77.66 | $203.66 | 6,483,108 | — | — |
| 2006-02-01 | $78.34 | $205.44 | 5,668,588 | — | — |
| 2006-01-31 | $77.72 | $203.83 | 7,083,094 | — | — |
| 2006-01-30 | $78.04 | $204.66 | 5,570,055 | — | — |
| 2006-01-27 | $77.46 | $203.13 | 6,384,156 | — | — |
| 2006-01-26 | $77.17 | $202.38 | 8,169,469 | — | — |
| 2006-01-25 | $77.35 | $202.85 | 6,667,518 | — | — |
| 2006-01-24 | $77.29 | $202.70 | 6,348,174 | — | — |
| 2006-01-23 | $77.83 | $204.11 | 6,395,349 | — | — |
| 2006-01-20 | $77.78 | $203.98 | 9,001,667 | — | — |
| 2006-01-19 | $79.44 | $208.32 | 6,781,741 | — | — |
| 2006-01-18 | $80.11 | $210.10 | 11,490,101 | — | — |
| 2006-01-17 | $79.35 | $208.09 | 9,119,446 | — | — |
| 2006-01-13 | $79.51 | $208.52 | 7,239,994 | — | — |
| 2006-01-12 | $79.89 | $209.52 | 5,150,609 | — | — |
| 2006-01-11 | $80.47 | $211.03 | 6,042,114 | — | — |
| 2006-01-10 | $80.37 | $210.78 | 5,962,200 | — | — |
| 2006-01-09 | $80.05 | $209.92 | 7,166,251 | — | — |
| 2006-01-06 | $81.21 | $212.98 | 8,573,957 | — | — |
| 2006-01-05 | $78.87 | $206.84 | 7,545,216 | — | — |
| 2006-01-04 | $78.35 | $205.46 | 10,285,109 | — | — |
| 2006-01-03 | $78.45 | $205.74 | 12,253,995 | — | — |