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
- 1987-09-28 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 | $63.30 | $71.10 | 1,855,728 | — | — |
| 2006-12-28 | $63.92 | $71.80 | 2,278,139 | — | — |
| 2006-12-27 | $64.38 | $72.08 | 1,693,391 | — | — |
| 2006-12-26 | $64.34 | $72.03 | 961,916 | — | — |
| 2006-12-22 | $64.27 | $71.96 | 1,756,885 | — | — |
| 2006-12-21 | $64.50 | $72.22 | 4,408,926 | — | — |
| 2006-12-20 | $64.63 | $72.36 | 3,976,189 | — | — |
| 2006-12-19 | $63.42 | $71.01 | 3,023,398 | — | — |
| 2006-12-18 | $63.00 | $70.54 | 3,772,884 | — | — |
| 2006-12-15 | $63.17 | $70.73 | 5,554,071 | — | — |
| 2006-12-14 | $62.40 | $69.87 | 4,273,582 | — | — |
| 2006-12-13 | $61.84 | $69.24 | 3,544,220 | — | — |
| 2006-12-12 | $61.57 | $68.93 | 4,707,520 | — | — |
| 2006-12-11 | $62.23 | $69.68 | 3,080,024 | — | — |
| 2006-12-08 | $62.44 | $69.91 | 3,429,336 | — | — |
| 2006-12-07 | $63.57 | $71.17 | 2,387,500 | — | — |
| 2006-12-06 | $63.38 | $70.96 | 2,115,178 | — | — |
| 2006-12-05 | $63.17 | $70.73 | 2,416,942 | — | — |
| 2006-12-04 | $63.38 | $70.96 | 2,541,720 | — | — |
| 2006-12-01 | $62.86 | $70.38 | 2,918,984 | — | — |
| 2006-11-30 | $63.07 | $70.61 | 2,292,596 | — | — |
| 2006-11-29 | $62.78 | $70.29 | 2,037,612 | — | — |
| 2006-11-28 | $62.46 | $69.94 | 2,104,276 | — | — |
| 2006-11-27 | $62.48 | $69.96 | 3,109,706 | — | — |
| 2006-11-24 | $62.78 | $70.29 | 596,371 | — | — |
| 2006-11-22 | $63.19 | $70.75 | 2,003,031 | — | — |
| 2006-11-21 | $63.13 | $70.68 | 2,984,927 | — | — |
| 2006-11-20 | $63.48 | $71.08 | 3,530,388 | — | — |
| 2006-11-17 | $62.78 | $70.29 | 3,377,081 | — | — |
| 2006-11-16 | $63.15 | $70.71 | 3,876,914 | — | — |
| 2006-11-15 | $62.25 | $69.70 | 7,404,804 | — | — |
| 2006-11-14 | $62.32 | $69.77 | 3,629,855 | — | — |
| 2006-11-13 | $61.92 | $69.33 | 2,371,506 | — | — |
| 2006-11-10 | $61.71 | $69.10 | 3,196,829 | — | — |
| 2006-11-09 | $61.11 | $68.42 | 2,387,740 | — | — |
| 2006-11-08 | $61.09 | $68.40 | 2,873,597 | — | — |
| 2006-11-07 | $60.21 | $67.42 | 2,294,949 | — | — |
| 2006-11-06 | $60.36 | $67.58 | 3,558,436 | — | — |
| 2006-11-03 | $60.30 | $67.51 | 2,336,830 | — | — |
| 2006-11-02 | $61.09 | $68.40 | 2,398,066 | — | — |
| 2006-11-01 | $60.80 | $68.07 | 3,875,809 | — | — |
| 2006-10-31 | $61.28 | $68.61 | 2,849,247 | — | — |
| 2006-10-30 | $60.94 | $68.23 | 2,223,434 | — | — |
| 2006-10-27 | $60.76 | $68.02 | 2,314,401 | — | — |
| 2006-10-26 | $60.86 | $68.14 | 3,282,560 | — | — |
| 2006-10-25 | $60.86 | $68.14 | 2,656,796 | — | — |
| 2006-10-24 | $60.80 | $68.07 | 2,949,866 | — | — |
| 2006-10-23 | $61.26 | $68.58 | 2,046,449 | — | — |
| 2006-10-20 | $61.13 | $68.44 | 3,532,261 | — | — |
| 2006-10-19 | $61.65 | $69.03 | 3,416,032 | — | — |
| 2006-10-18 | $61.63 | $69.00 | 6,068,361 | — | — |
| 2006-10-17 | $61.59 | $68.96 | 2,956,398 | — | — |
| 2006-10-16 | $61.55 | $68.91 | 4,515,021 | — | — |
| 2006-10-13 | $60.65 | $67.91 | 4,461,133 | — | — |
| 2006-10-12 | $59.88 | $67.05 | 4,797,573 | — | — |
| 2006-10-11 | $58.92 | $65.97 | 4,335,491 | — | — |
| 2006-10-10 | $58.90 | $65.95 | 3,507,142 | — | — |
| 2006-10-09 | $58.15 | $65.11 | 2,860,629 | — | — |
| 2006-10-06 | $58.15 | $65.11 | 3,318,870 | — | — |
| 2006-10-05 | $58.61 | $65.62 | 2,582,640 | — | — |
| 2006-10-04 | $58.76 | $65.79 | 2,760,970 | — | — |
| 2006-10-03 | $58.53 | $65.30 | 2,565,830 | — | — |
| 2006-10-02 | $58.24 | $64.97 | 2,753,238 | — | — |
| 2006-09-29 | $58.28 | $65.02 | 2,580,287 | — | — |
| 2006-09-28 | $58.17 | $64.90 | 3,966,055 | — | — |
| 2006-09-27 | $57.44 | $64.09 | 3,231,458 | — | — |
| 2006-09-26 | $57.57 | $64.23 | 4,825,718 | — | — |
| 2006-09-25 | $56.82 | $63.39 | 3,751,463 | — | — |
| 2006-09-22 | $56.34 | $62.86 | 4,162,732 | — | — |
| 2006-09-21 | $56.45 | $62.97 | 3,036,078 | — | — |
| 2006-09-20 | $56.28 | $62.79 | 3,551,760 | — | — |
| 2006-09-19 | $55.86 | $62.32 | 2,362,477 | — | — |
| 2006-09-18 | $55.51 | $61.93 | 2,512,662 | — | — |
| 2006-09-15 | $55.20 | $61.58 | 3,806,168 | — | — |
| 2006-09-14 | $54.90 | $61.26 | 2,582,304 | — | — |
| 2006-09-13 | $55.38 | $61.79 | 2,291,443 | — | — |
| 2006-09-12 | $55.03 | $61.39 | 2,807,702 | — | — |
| 2006-09-11 | $54.82 | $61.16 | 2,498,542 | — | — |
| 2006-09-08 | $54.57 | $60.88 | 2,545,370 | — | — |
| 2006-09-07 | $54.63 | $60.95 | 4,576,882 | — | — |
| 2006-09-06 | $55.15 | $61.53 | 2,547,147 | — | — |
| 2006-09-05 | $54.88 | $61.23 | 2,480,964 | — | — |
| 2006-09-01 | $54.93 | $61.28 | 2,329,481 | — | — |
| 2006-08-31 | $54.45 | $60.74 | 3,418,577 | — | — |
| 2006-08-30 | $54.03 | $60.28 | 2,290,386 | — | — |
| 2006-08-29 | $54.09 | $60.35 | 2,414,300 | — | — |
| 2006-08-28 | $54.28 | $60.56 | 2,224,971 | — | — |
| 2006-08-25 | $54.32 | $60.60 | 3,125,363 | — | — |
| 2006-08-24 | $53.99 | $60.23 | 2,152,160 | — | — |
| 2006-08-23 | $54.53 | $60.84 | 1,720,383 | — | — |
| 2006-08-22 | $54.30 | $60.58 | 2,437,882 | — | — |
| 2006-08-21 | $54.57 | $60.88 | 1,957,260 | — | — |
| 2006-08-18 | $55.01 | $61.37 | 2,818,364 | — | — |
| 2006-08-17 | $55.51 | $61.93 | 2,895,018 | — | — |
| 2006-08-16 | $55.13 | $61.51 | 3,512,233 | — | — |
| 2006-08-15 | $53.97 | $60.21 | 2,851,120 | — | — |
| 2006-08-14 | $53.24 | $59.40 | 2,069,215 | — | — |
| 2006-08-11 | $53.11 | $59.26 | 2,140,249 | — | — |
| 2006-08-10 | $53.03 | $59.16 | 3,678,940 | — | — |
| 2006-08-09 | $53.41 | $59.58 | 4,320,266 | — | — |
| 2006-08-08 | $52.89 | $59.00 | 4,375,258 | — | — |
| 2006-08-07 | $52.89 | $59.00 | 2,453,347 | — | — |
| 2006-08-04 | $53.41 | $59.58 | 3,232,370 | — | — |
| 2006-08-03 | $54.03 | $60.28 | 5,610,841 | — | — |
| 2006-08-02 | $54.88 | $61.23 | 4,260,038 | — | — |
| 2006-08-01 | $54.03 | $60.28 | 2,336,638 | — | — |
| 2006-07-31 | $54.32 | $60.60 | 2,696,564 | — | — |
| 2006-07-28 | $54.61 | $60.93 | 2,821,966 | — | — |
| 2006-07-27 | $53.84 | $60.07 | 2,751,172 | — | — |
| 2006-07-26 | $53.38 | $59.56 | 4,685,763 | — | — |
| 2006-07-25 | $53.93 | $60.16 | 3,027,240 | — | — |
| 2006-07-24 | $53.18 | $59.33 | 2,752,757 | — | — |
| 2006-07-21 | $52.53 | $58.61 | 3,999,915 | — | — |
| 2006-07-20 | $52.59 | $58.68 | 3,223,629 | — | — |
| 2006-07-19 | $53.72 | $59.93 | 3,346,054 | — | — |
| 2006-07-18 | $53.16 | $59.30 | 3,938,535 | — | — |
| 2006-07-17 | $54.03 | $60.28 | 3,061,341 | — | — |
| 2006-07-14 | $53.84 | $60.07 | 3,554,018 | — | — |
| 2006-07-13 | $55.53 | $61.95 | 2,490,617 | — | — |
| 2006-07-12 | $56.59 | $63.14 | 1,819,130 | — | — |
| 2006-07-11 | $57.30 | $63.93 | 2,076,947 | — | — |
| 2006-07-10 | $57.38 | $64.02 | 2,259,744 | — | — |
| 2006-07-07 | $56.99 | $63.58 | 2,077,908 | — | — |
| 2006-07-06 | $57.59 | $64.25 | 2,209,026 | — | — |
| 2006-07-05 | $57.36 | $64.00 | 3,030,602 | — | — |
| 2006-07-03 | $57.49 | $64.14 | 848,521 | — | — |
| 2006-06-30 | $57.26 | $63.88 | 2,523,661 | — | — |
| 2006-06-29 | $56.80 | $63.37 | 3,752,376 | — | — |
| 2006-06-28 | $55.84 | $62.07 | 2,367,424 | — | — |
| 2006-06-27 | $55.74 | $61.95 | 2,292,644 | — | — |
| 2006-06-26 | $56.13 | $62.39 | 2,421,456 | — | — |
| 2006-06-23 | $55.76 | $61.98 | 1,732,390 | — | — |
| 2006-06-22 | $55.38 | $61.56 | 2,970,231 | — | — |
| 2006-06-21 | $55.57 | $61.77 | 4,226,658 | — | — |
| 2006-06-20 | $55.32 | $61.49 | 3,975,084 | — | — |
| 2006-06-19 | $55.55 | $61.74 | 3,621,594 | — | — |
| 2006-06-16 | $55.95 | $62.18 | 5,522,613 | — | — |
| 2006-06-15 | $56.53 | $62.83 | 3,899,439 | — | — |
| 2006-06-14 | $55.36 | $61.54 | 2,841,274 | — | — |
| 2006-06-13 | $55.18 | $61.33 | 3,555,267 | — | — |
| 2006-06-12 | $55.34 | $61.51 | 2,451,810 | — | — |
| 2006-06-09 | $55.57 | $61.77 | 2,488,408 | — | — |
| 2006-06-08 | $56.11 | $62.37 | 3,628,078 | — | — |
| 2006-06-07 | $56.30 | $62.58 | 3,077,430 | — | — |
| 2006-06-06 | $57.01 | $63.36 | 3,938,006 | — | — |
| 2006-06-05 | $56.84 | $63.18 | 2,426,643 | — | — |
| 2006-06-02 | $57.26 | $63.64 | 2,351,671 | — | — |
| 2006-06-01 | $57.76 | $64.20 | 2,591,669 | — | — |
| 2006-05-31 | $56.45 | $62.74 | 3,588,935 | — | — |
| 2006-05-30 | $56.34 | $62.62 | 1,978,297 | — | — |
| 2006-05-26 | $57.17 | $63.55 | 1,702,565 | — | — |
| 2006-05-25 | $56.67 | $62.99 | 1,925,417 | — | — |
| 2006-05-24 | $56.36 | $62.65 | 4,742,437 | — | — |
| 2006-05-23 | $55.63 | $61.84 | 2,397,826 | — | — |
| 2006-05-22 | $56.53 | $62.83 | 2,878,640 | — | — |
| 2006-05-19 | $56.59 | $62.90 | 3,426,598 | — | — |
| 2006-05-18 | $56.03 | $62.28 | 2,820,237 | — | — |
| 2006-05-17 | $56.09 | $62.35 | 3,475,443 | — | — |
| 2006-05-16 | $56.57 | $62.88 | 3,005,724 | — | — |
| 2006-05-15 | $57.57 | $63.99 | 3,482,887 | — | — |
| 2006-05-12 | $56.80 | $63.13 | 2,100,337 | — | — |
| 2006-05-11 | $57.17 | $63.55 | 2,606,750 | — | — |
| 2006-05-10 | $57.94 | $64.41 | 2,380,728 | — | — |
| 2006-05-09 | $58.09 | $64.57 | 2,720,674 | — | — |
| 2006-05-08 | $58.80 | $65.35 | 3,278,430 | — | — |
| 2006-05-05 | $59.34 | $65.96 | 4,441,153 | — | — |
| 2006-05-04 | $58.13 | $64.61 | 8,783,464 | — | — |
| 2006-05-03 | $56.09 | $62.35 | 4,298,509 | — | — |
| 2006-05-02 | $56.07 | $62.32 | 2,669,860 | — | — |
| 2006-05-01 | $55.43 | $61.61 | 2,984,831 | — | — |
| 2006-04-28 | $54.86 | $60.98 | 2,960,577 | — | — |
| 2006-04-27 | $54.84 | $60.96 | 2,216,999 | — | — |
| 2006-04-26 | $55.07 | $61.21 | 3,310,129 | — | — |
| 2006-04-25 | $54.99 | $61.12 | 1,886,658 | — | — |
| 2006-04-24 | $55.28 | $61.44 | 1,829,696 | — | — |
| 2006-04-21 | $55.49 | $61.67 | 4,009,761 | — | — |
| 2006-04-20 | $54.24 | $60.29 | 2,467,852 | — | — |
| 2006-04-19 | $54.63 | $60.73 | 3,214,504 | — | — |
| 2006-04-18 | $55.45 | $61.63 | 3,486,249 | — | — |
| 2006-04-17 | $53.99 | $60.01 | 3,350,857 | — | — |
| 2006-04-13 | $54.16 | $60.19 | 3,137,034 | — | — |
| 2006-04-12 | $54.32 | $60.38 | 5,082,383 | — | — |
| 2006-04-11 | $53.68 | $59.66 | 3,239,959 | — | — |
| 2006-04-10 | $53.99 | $60.01 | 2,017,488 | — | — |
| 2006-04-07 | $54.30 | $60.36 | 4,013,219 | — | — |
| 2006-04-06 | $55.22 | $61.37 | 3,427,703 | — | — |
| 2006-04-05 | $55.61 | $61.81 | 5,420,456 | — | — |
| 2006-04-04 | $55.90 | $62.14 | 3,811,691 | — | — |
| 2006-04-03 | $55.63 | $61.84 | 4,853,767 | — | — |
| 2006-03-31 | $55.97 | $62.21 | 5,536,205 | — | — |
| 2006-03-30 | $56.86 | $63.20 | 6,819,384 | — | — |
| 2006-03-29 | $56.92 | $63.04 | 3,816,110 | — | — |
| 2006-03-28 | $56.74 | $62.83 | 3,439,518 | — | — |
| 2006-03-27 | $56.76 | $62.86 | 4,555,509 | — | — |
| 2006-03-24 | $56.90 | $63.02 | 1,953,418 | — | — |
| 2006-03-23 | $56.88 | $62.99 | 3,499,169 | — | — |
| 2006-03-22 | $56.57 | $62.65 | 3,228,912 | — | — |
| 2006-03-21 | $56.03 | $62.05 | 3,720,869 | — | — |
| 2006-03-20 | $56.40 | $62.46 | 5,079,069 | — | — |
| 2006-03-17 | $55.86 | $61.86 | 4,894,255 | — | — |
| 2006-03-16 | $55.26 | $61.20 | 3,831,239 | — | — |
| 2006-03-15 | $54.97 | $60.87 | 3,953,904 | — | — |
| 2006-03-14 | $55.20 | $61.13 | 3,478,037 | — | — |
| 2006-03-13 | $54.78 | $60.67 | 3,453,398 | — | — |
| 2006-03-10 | $54.53 | $60.39 | 4,165,854 | — | — |
| 2006-03-09 | $53.84 | $59.63 | 5,039,733 | — | — |
| 2006-03-08 | $53.66 | $59.42 | 6,656,999 | — | — |
| 2006-03-07 | $53.70 | $59.47 | 4,861,788 | — | — |
| 2006-03-06 | $53.59 | $59.35 | 3,488,795 | — | — |
| 2006-03-03 | $53.61 | $59.37 | 3,561,462 | — | — |
| 2006-03-02 | $53.97 | $59.77 | 4,908,856 | — | — |
| 2006-03-01 | $53.78 | $59.56 | 3,372,374 | — | — |
| 2006-02-28 | $53.70 | $59.47 | 3,973,595 | — | — |
| 2006-02-27 | $54.47 | $60.32 | 6,132,287 | — | — |
| 2006-02-24 | $53.66 | $59.42 | 3,934,068 | — | — |
| 2006-02-23 | $53.32 | $59.05 | 3,151,442 | — | — |
| 2006-02-22 | $53.09 | $58.80 | 5,950,979 | — | — |
| 2006-02-21 | $53.18 | $58.89 | 5,035,027 | — | — |
| 2006-02-17 | $53.82 | $59.60 | 4,688,597 | — | — |
| 2006-02-16 | $53.36 | $59.10 | 4,877,829 | — | — |
| 2006-02-15 | $52.76 | $58.43 | 5,352,015 | — | — |
| 2006-02-14 | $52.80 | $58.47 | 4,018,406 | — | — |
| 2006-02-13 | $52.41 | $58.04 | 2,661,599 | — | — |
| 2006-02-10 | $53.01 | $58.71 | 2,803,523 | — | — |
| 2006-02-09 | $52.86 | $58.54 | 5,879,561 | — | — |
| 2006-02-08 | $52.64 | $58.29 | 6,048,814 | — | — |
| 2006-02-07 | $52.28 | $57.90 | 6,480,254 | — | — |
| 2006-02-06 | $52.28 | $57.90 | 8,987,009 | — | — |
| 2006-02-03 | $52.09 | $57.69 | 11,620,127 | — | — |
| 2006-02-02 | $51.64 | $57.18 | 35,853,901 | — | — |
| 2006-02-01 | $54.34 | $60.18 | 9,730,443 | — | — |
| 2006-01-31 | $54.24 | $60.07 | 8,356,538 | — | — |
| 2006-01-30 | $55.24 | $61.17 | 5,856,315 | — | — |
| 2006-01-27 | $55.09 | $61.01 | 4,843,249 | — | — |
| 2006-01-26 | $55.36 | $61.31 | 5,663,721 | — | — |
| 2006-01-25 | $54.88 | $60.78 | 5,816,884 | — | — |
| 2006-01-24 | $55.38 | $61.33 | 5,220,705 | — | — |
| 2006-01-23 | $55.30 | $61.24 | 4,769,189 | — | — |
| 2006-01-20 | $55.11 | $61.03 | 7,243,332 | — | — |
| 2006-01-19 | $55.28 | $61.22 | 6,996,369 | — | — |
| 2006-01-18 | $55.18 | $61.10 | 12,857,727 | — | — |
| 2006-01-17 | $54.55 | $60.41 | 23,100,059 | — | — |
| 2006-01-13 | $56.47 | $62.53 | 40,602,965 | — | — |
| 2006-01-12 | $63.11 | $69.89 | 6,455,375 | — | — |
| 2006-01-11 | $63.17 | $69.96 | 5,708,051 | — | — |
| 2006-01-10 | $63.92 | $70.79 | 4,650,750 | — | — |
| 2006-01-09 | $64.63 | $71.57 | 10,844,514 | — | — |
| 2006-01-06 | $62.42 | $69.13 | 2,989,250 | — | — |
| 2006-01-05 | $61.94 | $68.60 | 3,006,540 | — | — |
| 2006-01-04 | $61.94 | $68.60 | 3,527,170 | — | — |
| 2006-01-03 | $61.71 | $68.34 | 4,293,754 | — | — |