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 | $66.02 | $128.77 | 5,877,100 | — | — |
| 2006-12-28 | $66.42 | $129.55 | 5,450,100 | — | — |
| 2006-12-27 | $66.01 | $128.75 | 5,168,900 | — | — |
| 2006-12-26 | $65.64 | $128.03 | 3,804,300 | — | — |
| 2006-12-22 | $65.65 | $128.05 | 6,067,500 | — | — |
| 2006-12-21 | $66.00 | $128.73 | 8,729,100 | — | — |
| 2006-12-20 | $66.43 | $129.57 | 9,780,100 | — | — |
| 2006-12-19 | $66.88 | $130.45 | 10,245,500 | — | — |
| 2006-12-18 | $66.60 | $129.90 | 7,896,700 | — | — |
| 2006-12-15 | $66.29 | $129.30 | 12,798,000 | — | — |
| 2006-12-14 | $66.25 | $129.22 | 9,256,500 | — | — |
| 2006-12-13 | $65.47 | $127.70 | 8,856,700 | — | — |
| 2006-12-12 | $65.58 | $127.91 | 8,935,000 | — | — |
| 2006-12-11 | $65.70 | $128.15 | 7,725,100 | — | — |
| 2006-12-08 | $65.95 | $128.63 | 6,126,200 | — | — |
| 2006-12-07 | $66.06 | $128.85 | 10,418,400 | — | — |
| 2006-12-06 | $66.03 | $128.79 | 7,099,900 | — | — |
| 2006-12-05 | $66.17 | $129.06 | 6,564,300 | — | — |
| 2006-12-04 | $66.28 | $129.28 | 7,785,800 | — | — |
| 2006-12-01 | $65.97 | $128.67 | 8,947,400 | — | — |
| 2006-11-30 | $65.91 | $128.56 | 7,799,300 | — | — |
| 2006-11-29 | $66.20 | $129.12 | 6,778,700 | — | — |
| 2006-11-28 | $65.97 | $128.67 | 8,083,100 | — | — |
| 2006-11-27 | $65.65 | $128.05 | 9,429,200 | — | — |
| 2006-11-24 | $65.85 | $128.44 | 2,874,100 | — | — |
| 2006-11-22 | $66.77 | $129.50 | 6,992,300 | — | — |
| 2006-11-21 | $66.60 | $129.17 | 8,304,100 | — | — |
| 2006-11-20 | $67.01 | $129.97 | 7,973,900 | — | — |
| 2006-11-17 | $67.24 | $130.41 | 11,117,500 | — | — |
| 2006-11-16 | $66.53 | $129.04 | 10,445,700 | — | — |
| 2006-11-15 | $66.54 | $129.06 | 7,773,700 | — | — |
| 2006-11-14 | $66.56 | $129.09 | 11,365,200 | — | — |
| 2006-11-13 | $65.94 | $127.89 | 8,794,200 | — | — |
| 2006-11-10 | $66.29 | $128.57 | 10,113,100 | — | — |
| 2006-11-09 | $66.15 | $128.30 | 16,574,400 | — | — |
| 2006-11-08 | $67.99 | $131.87 | 14,318,400 | — | — |
| 2006-11-07 | $68.71 | $133.26 | 10,671,300 | — | — |
| 2006-11-06 | $68.42 | $132.70 | 8,041,300 | — | — |
| 2006-11-03 | $67.81 | $131.52 | 7,102,500 | — | — |
| 2006-11-02 | $67.90 | $131.69 | 10,374,400 | — | — |
| 2006-11-01 | $67.18 | $130.30 | 11,145,700 | — | — |
| 2006-10-31 | $67.40 | $130.72 | 11,950,600 | — | — |
| 2006-10-30 | $67.70 | $131.31 | 9,175,200 | — | — |
| 2006-10-27 | $68.17 | $132.22 | 7,945,500 | — | — |
| 2006-10-26 | $68.82 | $133.48 | 8,171,600 | — | — |
| 2006-10-25 | $68.83 | $133.50 | 7,007,400 | — | — |
| 2006-10-24 | $68.75 | $133.34 | 10,853,500 | — | — |
| 2006-10-23 | $69.10 | $134.02 | 8,941,400 | — | — |
| 2006-10-20 | $68.62 | $133.09 | 12,064,700 | — | — |
| 2006-10-19 | $68.04 | $131.97 | 8,608,800 | — | — |
| 2006-10-18 | $68.15 | $132.18 | 17,880,100 | — | — |
| 2006-10-17 | $66.08 | $128.16 | 15,308,200 | — | — |
| 2006-10-16 | $64.93 | $125.93 | 6,357,100 | — | — |
| 2006-10-13 | $64.58 | $125.25 | 6,413,600 | — | — |
| 2006-10-12 | $64.84 | $125.76 | 7,902,000 | — | — |
| 2006-10-11 | $65.10 | $126.26 | 4,855,700 | — | — |
| 2006-10-10 | $64.96 | $125.99 | 6,047,100 | — | — |
| 2006-10-09 | $64.87 | $125.82 | 5,545,700 | — | — |
| 2006-10-06 | $65.06 | $126.19 | 7,134,500 | — | — |
| 2006-10-05 | $65.11 | $126.28 | 7,998,400 | — | — |
| 2006-10-04 | $65.83 | $127.68 | 6,168,300 | — | — |
| 2006-10-03 | $65.50 | $127.04 | 6,944,900 | — | — |
| 2006-10-02 | $65.09 | $126.24 | 6,237,000 | — | — |
| 2006-09-29 | $64.94 | $125.95 | 7,671,300 | — | — |
| 2006-09-28 | $64.90 | $125.88 | 5,016,400 | — | — |
| 2006-09-27 | $64.82 | $125.72 | 5,516,500 | — | — |
| 2006-09-26 | $64.67 | $125.43 | 5,894,200 | — | — |
| 2006-09-25 | $64.19 | $124.50 | 5,748,400 | — | — |
| 2006-09-22 | $63.96 | $124.05 | 5,604,800 | — | — |
| 2006-09-21 | $64.23 | $124.58 | 7,406,900 | — | — |
| 2006-09-20 | $64.19 | $124.50 | 6,282,100 | — | — |
| 2006-09-19 | $64.18 | $124.48 | 5,246,800 | — | — |
| 2006-09-18 | $64.16 | $124.44 | 6,976,100 | — | — |
| 2006-09-15 | $63.79 | $123.72 | 9,656,600 | — | — |
| 2006-09-14 | $63.73 | $123.61 | 5,393,700 | — | — |
| 2006-09-13 | $63.81 | $123.76 | 6,285,700 | — | — |
| 2006-09-12 | $63.83 | $123.80 | 6,994,400 | — | — |
| 2006-09-11 | $64.04 | $124.21 | 5,211,600 | — | — |
| 2006-09-08 | $63.59 | $123.33 | 5,914,300 | — | — |
| 2006-09-07 | $63.46 | $123.08 | 7,407,100 | — | — |
| 2006-09-06 | $63.92 | $123.97 | 8,509,800 | — | — |
| 2006-09-05 | $64.31 | $124.73 | 7,092,400 | — | — |
| 2006-09-01 | $64.72 | $125.53 | 4,693,200 | — | — |
| 2006-08-31 | $64.66 | $125.41 | 4,613,000 | — | — |
| 2006-08-30 | $64.60 | $125.29 | 4,434,500 | — | — |
| 2006-08-29 | $64.60 | $125.29 | 5,313,000 | — | — |
| 2006-08-28 | $64.58 | $125.25 | 5,976,100 | — | — |
| 2006-08-25 | $64.67 | $125.43 | 5,534,200 | — | — |
| 2006-08-24 | $65.00 | $125.34 | 10,664,000 | — | — |
| 2006-08-23 | $63.91 | $123.24 | 6,592,900 | — | — |
| 2006-08-22 | $64.16 | $123.72 | 8,278,700 | — | — |
| 2006-08-21 | $64.27 | $123.93 | 7,325,900 | — | — |
| 2006-08-18 | $64.42 | $124.22 | 7,185,900 | — | — |
| 2006-08-17 | $64.23 | $123.86 | 8,482,200 | — | — |
| 2006-08-16 | $64.61 | $124.59 | 5,706,400 | — | — |
| 2006-08-15 | $64.41 | $124.20 | 7,192,900 | — | — |
| 2006-08-14 | $63.91 | $123.24 | 7,374,800 | — | — |
| 2006-08-11 | $63.47 | $122.39 | 7,514,200 | — | — |
| 2006-08-10 | $63.55 | $122.55 | 5,437,400 | — | — |
| 2006-08-09 | $63.32 | $122.10 | 6,124,000 | — | — |
| 2006-08-08 | $63.56 | $122.57 | 5,236,200 | — | — |
| 2006-08-07 | $63.27 | $122.01 | 6,313,600 | — | — |
| 2006-08-04 | $63.53 | $122.51 | 6,653,300 | — | — |
| 2006-08-03 | $63.08 | $121.64 | 6,561,400 | — | — |
| 2006-08-02 | $63.15 | $121.77 | 7,410,800 | — | — |
| 2006-08-01 | $62.68 | $120.87 | 4,551,700 | — | — |
| 2006-07-31 | $62.55 | $120.62 | 7,059,400 | — | — |
| 2006-07-28 | $62.92 | $121.33 | 7,786,400 | — | — |
| 2006-07-27 | $62.56 | $120.64 | 7,658,600 | — | — |
| 2006-07-26 | $62.05 | $119.65 | 5,660,300 | — | — |
| 2006-07-25 | $62.00 | $119.56 | 6,303,500 | — | — |
| 2006-07-24 | $61.98 | $119.52 | 7,828,200 | — | — |
| 2006-07-21 | $61.73 | $119.04 | 8,654,400 | — | — |
| 2006-07-20 | $61.37 | $118.34 | 5,563,200 | — | — |
| 2006-07-19 | $61.31 | $118.23 | 8,465,000 | — | — |
| 2006-07-18 | $60.60 | $116.86 | 8,302,900 | — | — |
| 2006-07-17 | $60.91 | $117.45 | 7,284,200 | — | — |
| 2006-07-14 | $60.46 | $116.59 | 7,532,000 | — | — |
| 2006-07-13 | $60.27 | $116.22 | 8,022,400 | — | — |
| 2006-07-12 | $60.62 | $116.90 | 6,169,400 | — | — |
| 2006-07-11 | $60.77 | $117.18 | 7,102,700 | — | — |
| 2006-07-10 | $60.95 | $117.53 | 4,732,500 | — | — |
| 2006-07-07 | $60.62 | $116.90 | 5,353,100 | — | — |
| 2006-07-06 | $60.52 | $116.70 | 5,631,800 | — | — |
| 2006-07-05 | $60.04 | $115.78 | 6,556,400 | — | — |
| 2006-07-03 | $60.15 | $115.99 | 3,302,400 | — | — |
| 2006-06-30 | $59.92 | $115.55 | 10,294,200 | — | — |
| 2006-06-29 | $59.89 | $115.49 | 8,491,000 | — | — |
| 2006-06-28 | $59.23 | $114.22 | 9,490,700 | — | — |
| 2006-06-27 | $59.55 | $114.83 | 10,361,800 | — | — |
| 2006-06-26 | $60.21 | $116.11 | 15,467,400 | — | — |
| 2006-06-23 | $61.32 | $118.25 | 5,004,600 | — | — |
| 2006-06-22 | $61.18 | $117.98 | 7,812,800 | — | — |
| 2006-06-21 | $61.79 | $119.15 | 6,998,600 | — | — |
| 2006-06-20 | $61.53 | $118.65 | 6,927,900 | — | — |
| 2006-06-19 | $61.35 | $118.30 | 9,989,800 | — | — |
| 2006-06-16 | $61.68 | $118.94 | 11,648,700 | — | — |
| 2006-06-15 | $61.47 | $118.53 | 8,863,300 | — | — |
| 2006-06-14 | $61.25 | $118.11 | 8,972,700 | — | — |
| 2006-06-13 | $61.05 | $117.72 | 12,088,300 | — | — |
| 2006-06-12 | $61.38 | $118.36 | 6,507,600 | — | — |
| 2006-06-09 | $61.38 | $118.36 | 8,621,700 | — | — |
| 2006-06-08 | $61.56 | $118.71 | 12,528,800 | — | — |
| 2006-06-07 | $61.17 | $117.96 | 9,507,200 | — | — |
| 2006-06-06 | $60.94 | $117.51 | 10,568,900 | — | — |
| 2006-06-05 | $60.13 | $115.95 | 6,921,900 | — | — |
| 2006-06-02 | $60.74 | $117.13 | 6,666,600 | — | — |
| 2006-06-01 | $60.65 | $116.95 | 5,661,800 | — | — |
| 2006-05-31 | $60.22 | $116.12 | 8,260,300 | — | — |
| 2006-05-30 | $59.85 | $115.41 | 7,840,900 | — | — |
| 2006-05-26 | $60.69 | $117.03 | 6,199,600 | — | — |
| 2006-05-25 | $60.45 | $116.57 | 8,717,200 | — | — |
| 2006-05-24 | $60.79 | $116.50 | 12,877,100 | — | — |
| 2006-05-23 | $60.00 | $114.99 | 10,327,900 | — | — |
| 2006-05-22 | $59.86 | $114.72 | 9,614,000 | — | — |
| 2006-05-19 | $59.90 | $114.79 | 13,160,600 | — | — |
| 2006-05-18 | $60.14 | $115.25 | 8,518,000 | — | — |
| 2006-05-17 | $60.13 | $115.24 | 13,707,900 | — | — |
| 2006-05-16 | $60.25 | $115.47 | 8,264,500 | — | — |
| 2006-05-15 | $59.97 | $114.93 | 10,776,200 | — | — |
| 2006-05-12 | $58.83 | $112.74 | 10,235,800 | — | — |
| 2006-05-11 | $58.84 | $112.76 | 9,805,800 | — | — |
| 2006-05-10 | $58.32 | $111.77 | 7,834,700 | — | — |
| 2006-05-09 | $58.36 | $111.84 | 7,158,300 | — | — |
| 2006-05-08 | $58.71 | $112.51 | 5,945,200 | — | — |
| 2006-05-05 | $58.70 | $112.50 | 7,049,700 | — | — |
| 2006-05-04 | $58.26 | $111.65 | 7,798,600 | — | — |
| 2006-05-03 | $58.35 | $111.82 | 9,377,700 | — | — |
| 2006-05-02 | $58.67 | $112.44 | 5,591,900 | — | — |
| 2006-05-01 | $58.59 | $112.28 | 7,541,800 | — | — |
| 2006-04-28 | $58.61 | $112.32 | 8,572,000 | — | — |
| 2006-04-27 | $58.65 | $112.40 | 11,577,800 | — | — |
| 2006-04-26 | $58.54 | $112.19 | 10,586,700 | — | — |
| 2006-04-25 | $58.21 | $111.56 | 8,543,400 | — | — |
| 2006-04-24 | $58.33 | $111.79 | 8,139,300 | — | — |
| 2006-04-21 | $58.37 | $111.86 | 10,014,200 | — | — |
| 2006-04-20 | $58.22 | $111.58 | 7,619,600 | — | — |
| 2006-04-19 | $58.02 | $111.19 | 9,145,600 | — | — |
| 2006-04-18 | $58.13 | $111.40 | 12,658,300 | — | — |
| 2006-04-17 | $57.65 | $110.48 | 8,810,800 | — | — |
| 2006-04-13 | $57.91 | $110.98 | 7,339,900 | — | — |
| 2006-04-12 | $57.87 | $110.90 | 6,708,200 | — | — |
| 2006-04-11 | $57.75 | $110.67 | 9,114,500 | — | — |
| 2006-04-10 | $57.71 | $110.60 | 9,309,100 | — | — |
| 2006-04-07 | $57.83 | $110.83 | 8,974,300 | — | — |
| 2006-04-06 | $58.50 | $112.11 | 6,432,000 | — | — |
| 2006-04-05 | $58.40 | $111.92 | 8,809,200 | — | — |
| 2006-04-04 | $58.82 | $112.73 | 9,506,700 | — | — |
| 2006-04-03 | $59.17 | $113.40 | 9,271,700 | — | — |
| 2006-03-31 | $59.22 | $113.49 | 9,704,000 | — | — |
| 2006-03-30 | $59.35 | $113.74 | 7,838,600 | — | — |
| 2006-03-29 | $59.51 | $114.05 | 6,631,700 | — | — |
| 2006-03-28 | $59.60 | $114.22 | 7,750,000 | — | — |
| 2006-03-27 | $59.94 | $114.87 | 7,469,400 | — | — |
| 2006-03-24 | $60.39 | $115.73 | 5,179,200 | — | — |
| 2006-03-23 | $60.81 | $116.54 | 6,944,600 | — | — |
| 2006-03-22 | $61.00 | $116.90 | 7,066,500 | — | — |
| 2006-03-21 | $60.57 | $116.08 | 7,880,000 | — | — |
| 2006-03-20 | $60.48 | $115.91 | 5,889,200 | — | — |
| 2006-03-17 | $60.34 | $115.64 | 11,512,300 | — | — |
| 2006-03-16 | $60.02 | $115.02 | 10,785,400 | — | — |
| 2006-03-15 | $59.80 | $114.60 | 8,900,800 | — | — |
| 2006-03-14 | $59.29 | $113.63 | 7,888,100 | — | — |
| 2006-03-13 | $59.08 | $113.22 | 6,219,700 | — | — |
| 2006-03-10 | $59.04 | $113.15 | 9,240,900 | — | — |
| 2006-03-09 | $58.31 | $111.75 | 8,570,900 | — | — |
| 2006-03-08 | $58.74 | $112.57 | 7,423,700 | — | — |
| 2006-03-07 | $58.22 | $111.58 | 9,560,000 | — | — |
| 2006-03-06 | $57.85 | $110.87 | 7,349,500 | — | — |
| 2006-03-03 | $57.47 | $110.14 | 6,462,400 | — | — |
| 2006-03-02 | $57.69 | $110.56 | 7,794,500 | — | — |
| 2006-03-01 | $57.66 | $110.50 | 7,141,200 | — | — |
| 2006-02-28 | $57.65 | $110.48 | 8,942,200 | — | — |
| 2006-02-27 | $57.91 | $110.98 | 7,007,800 | — | — |
| 2006-02-24 | $57.76 | $110.69 | 10,373,100 | — | — |
| 2006-02-23 | $58.59 | $111.65 | 9,753,300 | — | — |
| 2006-02-22 | $59.03 | $112.49 | 8,647,200 | — | — |
| 2006-02-21 | $59.14 | $112.70 | 6,489,200 | — | — |
| 2006-02-17 | $59.07 | $112.57 | 6,773,400 | — | — |
| 2006-02-16 | $58.98 | $112.40 | 11,893,700 | — | — |
| 2006-02-15 | $59.10 | $112.62 | 8,314,500 | — | — |
| 2006-02-14 | $59.05 | $112.53 | 9,817,100 | — | — |
| 2006-02-13 | $58.50 | $111.48 | 5,015,500 | — | — |
| 2006-02-10 | $58.39 | $111.27 | 8,158,200 | — | — |
| 2006-02-09 | $58.55 | $111.58 | 12,131,200 | — | — |
| 2006-02-08 | $58.60 | $111.67 | 14,627,400 | — | — |
| 2006-02-07 | $56.80 | $108.24 | 10,338,700 | — | — |
| 2006-02-06 | $56.85 | $108.34 | 10,618,900 | — | — |
| 2006-02-03 | $57.38 | $109.35 | 11,020,100 | — | — |
| 2006-02-02 | $57.65 | $109.86 | 10,014,200 | — | — |
| 2006-02-01 | $57.86 | $110.26 | 13,406,000 | — | — |
| 2006-01-31 | $57.54 | $109.65 | 20,563,700 | — | — |
| 2006-01-30 | $58.40 | $111.29 | 11,877,300 | — | — |
| 2006-01-27 | $58.71 | $111.88 | 11,596,300 | — | — |
| 2006-01-26 | $58.64 | $111.75 | 15,946,100 | — | — |
| 2006-01-25 | $58.50 | $111.48 | 25,368,800 | — | — |
| 2006-01-24 | $59.36 | $113.12 | 19,956,800 | — | — |
| 2006-01-23 | $61.19 | $116.61 | 7,213,100 | — | — |
| 2006-01-20 | $60.80 | $115.86 | 11,023,500 | — | — |
| 2006-01-19 | $62.17 | $118.47 | 7,494,700 | — | — |
| 2006-01-18 | $62.19 | $118.51 | 7,547,400 | — | — |
| 2006-01-17 | $61.28 | $116.78 | 9,674,000 | — | — |
| 2006-01-13 | $61.82 | $117.81 | 7,043,600 | — | — |
| 2006-01-12 | $62.21 | $118.55 | 7,262,400 | — | — |
| 2006-01-11 | $62.50 | $119.10 | 8,824,100 | — | — |
| 2006-01-10 | $63.10 | $120.25 | 6,656,700 | — | — |
| 2006-01-09 | $62.99 | $120.04 | 7,103,700 | — | — |
| 2006-01-06 | $62.60 | $119.29 | 5,919,200 | — | — |
| 2006-01-05 | $62.32 | $118.76 | 9,852,600 | — | — |
| 2006-01-04 | $62.58 | $119.26 | 9,068,100 | — | — |
| 2006-01-03 | $61.63 | $117.45 | 10,703,100 | — | — |