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
- 1992-05-19 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 | $68.43 | $68.43 | 2,964,200 | — | — |
| 2006-12-28 | $68.65 | $68.65 | 2,303,800 | — | — |
| 2006-12-27 | $69.15 | $69.15 | 3,347,600 | — | — |
| 2006-12-26 | $68.89 | $68.89 | 2,147,500 | — | — |
| 2006-12-22 | $69.82 | $69.82 | 1,985,900 | — | — |
| 2006-12-21 | $69.20 | $69.20 | 3,146,400 | — | — |
| 2006-12-20 | $70.50 | $70.50 | 4,496,500 | — | — |
| 2006-12-19 | $71.89 | $71.89 | 3,166,100 | — | — |
| 2006-12-18 | $71.54 | $71.54 | 2,261,400 | — | — |
| 2006-12-15 | $70.71 | $70.71 | 2,942,400 | — | — |
| 2006-12-14 | $70.98 | $70.98 | 3,347,700 | — | — |
| 2006-12-13 | $68.89 | $68.89 | 4,613,100 | — | — |
| 2006-12-12 | $69.87 | $69.87 | 3,552,100 | — | — |
| 2006-12-11 | $71.16 | $71.16 | 2,218,400 | — | — |
| 2006-12-08 | $71.03 | $71.03 | 2,416,300 | — | — |
| 2006-12-07 | $70.92 | $70.92 | 2,623,400 | — | — |
| 2006-12-06 | $70.56 | $70.56 | 2,782,000 | — | — |
| 2006-12-05 | $71.82 | $71.82 | 2,225,000 | — | — |
| 2006-12-04 | $70.74 | $70.74 | 2,848,300 | — | — |
| 2006-12-01 | $69.09 | $69.09 | 3,781,500 | — | — |
| 2006-11-30 | $69.60 | $69.60 | 6,139,300 | — | — |
| 2006-11-29 | $70.68 | $70.68 | 4,927,700 | — | — |
| 2006-11-28 | $69.13 | $69.13 | 4,295,500 | — | — |
| 2006-11-27 | $69.95 | $69.95 | 4,330,900 | — | — |
| 2006-11-24 | $71.05 | $71.05 | 960,700 | — | — |
| 2006-11-22 | $71.65 | $71.65 | 2,425,600 | — | — |
| 2006-11-21 | $72.64 | $72.64 | 2,319,400 | — | — |
| 2006-11-20 | $71.68 | $71.68 | 3,088,700 | — | — |
| 2006-11-17 | $73.27 | $73.27 | 2,431,400 | — | — |
| 2006-11-16 | $73.20 | $73.20 | 2,779,300 | — | — |
| 2006-11-15 | $73.19 | $73.19 | 2,830,500 | — | — |
| 2006-11-14 | $73.12 | $73.12 | 4,645,700 | — | — |
| 2006-11-13 | $72.17 | $72.17 | 5,539,300 | — | — |
| 2006-11-10 | $73.69 | $73.69 | 4,316,100 | — | — |
| 2006-11-09 | $72.94 | $72.94 | 3,738,700 | — | — |
| 2006-11-08 | $73.45 | $73.45 | 3,263,200 | — | — |
| 2006-11-07 | $72.42 | $72.42 | 2,480,500 | — | — |
| 2006-11-06 | $71.55 | $71.55 | 2,548,100 | — | — |
| 2006-11-03 | $69.88 | $69.88 | 2,741,200 | — | — |
| 2006-11-02 | $70.54 | $70.54 | 6,690,400 | — | — |
| 2006-11-01 | $71.07 | $71.07 | 5,008,600 | — | — |
| 2006-10-31 | $70.60 | $70.60 | 6,153,200 | — | — |
| 2006-10-30 | $73.97 | $73.97 | 5,052,400 | — | — |
| 2006-10-27 | $72.23 | $72.23 | 2,396,500 | — | — |
| 2006-10-26 | $72.58 | $72.58 | 2,584,200 | — | — |
| 2006-10-25 | $71.98 | $71.98 | 3,805,600 | — | — |
| 2006-10-24 | $73.48 | $73.48 | 4,112,700 | — | — |
| 2006-10-23 | $73.58 | $73.58 | 4,407,900 | — | — |
| 2006-10-20 | $70.85 | $70.85 | 2,940,100 | — | — |
| 2006-10-19 | $71.05 | $71.05 | 1,890,500 | — | — |
| 2006-10-18 | $71.23 | $71.23 | 4,443,200 | — | — |
| 2006-10-17 | $69.74 | $69.74 | 2,726,000 | — | — |
| 2006-10-16 | $70.01 | $70.01 | 2,120,800 | — | — |
| 2006-10-13 | $70.48 | $70.48 | 2,717,300 | — | — |
| 2006-10-12 | $70.51 | $70.51 | 5,137,000 | — | — |
| 2006-10-11 | $69.40 | $69.40 | 3,671,400 | — | — |
| 2006-10-10 | $69.76 | $69.76 | 2,783,500 | — | — |
| 2006-10-09 | $69.02 | $69.02 | 3,047,200 | — | — |
| 2006-10-06 | $67.63 | $67.63 | 2,793,900 | — | — |
| 2006-10-05 | $67.92 | $67.92 | 3,709,500 | — | — |
| 2006-10-04 | $69.14 | $69.14 | 6,150,700 | — | — |
| 2006-10-03 | $67.53 | $67.53 | 10,205,100 | — | — |
| 2006-10-02 | $65.49 | $65.49 | 5,629,000 | — | — |
| 2006-09-29 | $64.92 | $64.92 | 4,695,300 | — | — |
| 2006-09-28 | $66.45 | $66.45 | 5,722,600 | — | — |
| 2006-09-27 | $65.98 | $65.98 | 4,941,700 | — | — |
| 2006-09-26 | $65.89 | $65.89 | 6,995,500 | — | — |
| 2006-09-25 | $67.05 | $67.05 | 4,174,800 | — | — |
| 2006-09-22 | $66.14 | $66.14 | 3,531,400 | — | — |
| 2006-09-21 | $66.48 | $66.48 | 7,452,400 | — | — |
| 2006-09-20 | $67.80 | $67.80 | 3,359,000 | — | — |
| 2006-09-19 | $67.57 | $67.57 | 2,203,300 | — | — |
| 2006-09-18 | $67.19 | $67.19 | 3,137,100 | — | — |
| 2006-09-15 | $66.85 | $66.85 | 4,669,500 | — | — |
| 2006-09-14 | $67.65 | $67.65 | 4,280,100 | — | — |
| 2006-09-13 | $67.35 | $67.35 | 4,142,400 | — | — |
| 2006-09-12 | $66.66 | $66.66 | 4,405,000 | — | — |
| 2006-09-11 | $65.52 | $65.52 | 3,845,500 | — | — |
| 2006-09-08 | $65.09 | $65.09 | 2,570,400 | — | — |
| 2006-09-07 | $64.24 | $64.24 | 2,714,500 | — | — |
| 2006-09-06 | $63.56 | $63.56 | 2,274,300 | — | — |
| 2006-09-05 | $63.46 | $63.46 | 1,552,200 | — | — |
| 2006-09-01 | $63.45 | $63.45 | 2,186,200 | — | — |
| 2006-08-31 | $62.51 | $62.51 | 3,042,300 | — | — |
| 2006-08-30 | $62.37 | $62.37 | 2,830,300 | — | — |
| 2006-08-29 | $62.59 | $62.59 | 4,440,900 | — | — |
| 2006-08-28 | $60.95 | $60.95 | 2,718,600 | — | — |
| 2006-08-25 | $60.30 | $60.30 | 3,709,900 | — | — |
| 2006-08-24 | $60.81 | $60.81 | 2,407,700 | — | — |
| 2006-08-23 | $60.89 | $60.89 | 3,711,600 | — | — |
| 2006-08-22 | $60.40 | $60.40 | 4,662,900 | — | — |
| 2006-08-21 | $61.13 | $61.13 | 3,238,800 | — | — |
| 2006-08-18 | $61.73 | $61.73 | 2,468,300 | — | — |
| 2006-08-17 | $62.07 | $62.07 | 1,840,800 | — | — |
| 2006-08-16 | $61.94 | $61.94 | 2,930,200 | — | — |
| 2006-08-15 | $61.52 | $61.52 | 3,776,400 | — | — |
| 2006-08-14 | $61.13 | $61.13 | 4,772,100 | — | — |
| 2006-08-11 | $60.76 | $60.76 | 6,942,500 | — | — |
| 2006-08-10 | $58.19 | $58.19 | 4,014,700 | — | — |
| 2006-08-09 | $57.55 | $57.55 | 2,431,900 | — | — |
| 2006-08-08 | $58.40 | $58.40 | 2,592,100 | — | — |
| 2006-08-07 | $59.06 | $59.06 | 3,052,300 | — | — |
| 2006-08-04 | $58.79 | $58.79 | 2,486,800 | — | — |
| 2006-08-03 | $58.12 | $58.12 | 3,918,700 | — | — |
| 2006-08-02 | $57.00 | $57.00 | 2,496,300 | — | — |
| 2006-08-01 | $56.61 | $56.61 | 1,608,400 | — | — |
| 2006-07-31 | $56.63 | $56.63 | 3,019,900 | — | — |
| 2006-07-28 | $55.21 | $55.21 | 2,714,200 | — | — |
| 2006-07-27 | $54.25 | $54.25 | 3,577,800 | — | — |
| 2006-07-26 | $54.36 | $54.36 | 2,993,100 | — | — |
| 2006-07-25 | $55.82 | $55.82 | 1,778,500 | — | — |
| 2006-07-24 | $55.47 | $55.47 | 2,250,300 | — | — |
| 2006-07-21 | $54.08 | $54.08 | 2,731,400 | — | — |
| 2006-07-20 | $54.28 | $54.28 | 3,391,600 | — | — |
| 2006-07-19 | $54.99 | $54.99 | 5,660,400 | — | — |
| 2006-07-18 | $54.01 | $54.01 | 6,480,900 | — | — |
| 2006-07-17 | $55.77 | $55.77 | 2,548,600 | — | — |
| 2006-07-14 | $54.90 | $54.90 | 2,570,300 | — | — |
| 2006-07-13 | $55.72 | $55.72 | 3,627,900 | — | — |
| 2006-07-12 | $57.24 | $57.24 | 4,505,400 | — | — |
| 2006-07-11 | $58.99 | $58.99 | 3,146,400 | — | — |
| 2006-07-10 | $58.85 | $58.85 | 2,571,100 | — | — |
| 2006-07-07 | $58.68 | $58.68 | 2,544,100 | — | — |
| 2006-07-06 | $59.82 | $59.82 | 5,769,800 | — | — |
| 2006-07-05 | $59.18 | $59.18 | 3,354,400 | — | — |
| 2006-07-03 | $58.45 | $58.45 | 1,079,900 | — | — |
| 2006-06-30 | $59.12 | $59.12 | 3,207,000 | — | — |
| 2006-06-29 | $58.77 | $58.77 | 4,264,900 | — | — |
| 2006-06-28 | $56.92 | $56.92 | 2,945,900 | — | — |
| 2006-06-27 | $56.99 | $56.99 | 2,208,400 | — | — |
| 2006-06-26 | $58.00 | $58.00 | 3,955,300 | — | — |
| 2006-06-23 | $57.82 | $57.82 | 2,456,500 | — | — |
| 2006-06-22 | $58.00 | $58.00 | 3,034,600 | — | — |
| 2006-06-21 | $58.00 | $58.00 | 3,590,800 | — | — |
| 2006-06-20 | $57.57 | $57.57 | 3,768,600 | — | — |
| 2006-06-19 | $57.77 | $57.77 | 4,045,600 | — | — |
| 2006-06-16 | $57.50 | $57.50 | 5,057,600 | — | — |
| 2006-06-15 | $57.57 | $57.57 | 4,574,300 | — | — |
| 2006-06-14 | $55.78 | $55.78 | 5,111,800 | — | — |
| 2006-06-13 | $55.00 | $55.00 | 4,806,900 | — | — |
| 2006-06-12 | $54.72 | $54.72 | 4,126,900 | — | — |
| 2006-06-09 | $54.46 | $54.46 | 3,762,400 | — | — |
| 2006-06-08 | $54.65 | $54.65 | 5,916,600 | — | — |
| 2006-06-07 | $54.81 | $54.81 | 3,297,800 | — | — |
| 2006-06-06 | $54.05 | $54.05 | 4,685,900 | — | — |
| 2006-06-05 | $53.91 | $53.91 | 3,517,700 | — | — |
| 2006-06-02 | $54.33 | $54.33 | 3,489,100 | — | — |
| 2006-06-01 | $54.54 | $54.54 | 6,368,500 | — | — |
| 2006-05-31 | $53.69 | $53.69 | 5,150,400 | — | — |
| 2006-05-30 | $52.93 | $52.93 | 4,843,100 | — | — |
| 2006-05-26 | $54.13 | $54.13 | 3,462,700 | — | — |
| 2006-05-25 | $54.45 | $54.45 | 6,135,100 | — | — |
| 2006-05-24 | $55.68 | $55.68 | 6,769,100 | — | — |
| 2006-05-23 | $56.98 | $56.98 | 4,550,600 | — | — |
| 2006-05-22 | $57.51 | $57.51 | 3,931,100 | — | — |
| 2006-05-19 | $57.76 | $57.76 | 2,571,500 | — | — |
| 2006-05-18 | $57.25 | $57.25 | 5,064,500 | — | — |
| 2006-05-17 | $57.20 | $57.20 | 5,342,700 | — | — |
| 2006-05-16 | $56.87 | $56.87 | 4,460,400 | — | — |
| 2006-05-15 | $57.34 | $57.34 | 3,111,400 | — | — |
| 2006-05-12 | $56.65 | $56.65 | 5,223,300 | — | — |
| 2006-05-11 | $56.85 | $56.85 | 2,832,800 | — | — |
| 2006-05-10 | $57.05 | $57.05 | 2,386,900 | — | — |
| 2006-05-09 | $56.79 | $56.79 | 1,974,400 | — | — |
| 2006-05-08 | $57.06 | $57.06 | 2,536,600 | — | — |
| 2006-05-05 | $57.49 | $57.49 | 3,754,000 | — | — |
| 2006-05-04 | $57.77 | $57.77 | 4,818,100 | — | — |
| 2006-05-03 | $56.80 | $56.80 | 2,385,600 | — | — |
| 2006-05-02 | $56.45 | $56.45 | 2,636,200 | — | — |
| 2006-05-01 | $55.87 | $55.87 | 4,607,300 | — | — |
| 2006-04-28 | $55.84 | $55.84 | 2,957,100 | — | — |
| 2006-04-27 | $55.92 | $55.92 | 3,601,700 | — | — |
| 2006-04-26 | $56.00 | $56.00 | 4,346,800 | — | — |
| 2006-04-25 | $55.18 | $55.18 | 4,663,600 | — | — |
| 2006-04-24 | $54.12 | $54.12 | 3,834,400 | — | — |
| 2006-04-21 | $54.36 | $54.36 | 3,307,600 | — | — |
| 2006-04-20 | $53.81 | $53.81 | 2,402,900 | — | — |
| 2006-04-19 | $53.72 | $53.72 | 2,489,300 | — | — |
| 2006-04-18 | $53.46 | $53.46 | 3,642,400 | — | — |
| 2006-04-17 | $52.05 | $52.05 | 1,870,400 | — | — |
| 2006-04-13 | $52.63 | $52.63 | 3,162,300 | — | — |
| 2006-04-12 | $53.27 | $53.27 | 2,014,700 | — | — |
| 2006-04-11 | $53.52 | $53.52 | 3,126,200 | — | — |
| 2006-04-10 | $53.95 | $53.95 | 2,364,200 | — | — |
| 2006-04-07 | $53.40 | $53.40 | 3,289,400 | — | — |
| 2006-04-06 | $54.44 | $54.44 | 4,241,200 | — | — |
| 2006-04-05 | $52.51 | $52.51 | 2,349,700 | — | — |
| 2006-04-04 | $52.62 | $52.62 | 2,042,300 | — | — |
| 2006-04-03 | $51.74 | $51.74 | 3,364,900 | — | — |
| 2006-03-31 | $53.01 | $53.01 | 2,557,900 | — | — |
| 2006-03-30 | $53.35 | $53.35 | 4,572,700 | — | — |
| 2006-03-29 | $52.65 | $52.65 | 2,595,800 | — | — |
| 2006-03-28 | $51.95 | $51.95 | 2,467,300 | — | — |
| 2006-03-27 | $51.81 | $51.81 | 2,710,400 | — | — |
| 2006-03-24 | $50.82 | $50.82 | 2,711,500 | — | — |
| 2006-03-23 | $51.20 | $51.20 | 1,271,700 | — | — |
| 2006-03-22 | $51.84 | $51.84 | 1,689,700 | — | — |
| 2006-03-21 | $51.36 | $51.36 | 1,952,600 | — | — |
| 2006-03-20 | $51.83 | $51.83 | 2,620,500 | — | — |
| 2006-03-17 | $52.99 | $52.99 | 3,261,900 | — | — |
| 2006-03-16 | $52.01 | $52.01 | 3,113,100 | — | — |
| 2006-03-15 | $52.55 | $52.55 | 3,631,000 | — | — |
| 2006-03-14 | $51.94 | $51.94 | 2,982,300 | — | — |
| 2006-03-13 | $51.17 | $51.17 | 1,782,300 | — | — |
| 2006-03-10 | $50.79 | $50.79 | 2,177,100 | — | — |
| 2006-03-09 | $50.03 | $50.03 | 1,692,900 | — | — |
| 2006-03-08 | $50.30 | $50.30 | 2,394,900 | — | — |
| 2006-03-07 | $50.71 | $50.71 | 2,779,600 | — | — |
| 2006-03-06 | $50.53 | $50.53 | 4,495,700 | — | — |
| 2006-03-03 | $48.80 | $48.80 | 1,592,400 | — | — |
| 2006-03-02 | $49.03 | $49.03 | 4,839,800 | — | — |
| 2006-03-01 | $48.77 | $48.77 | 3,208,500 | — | — |
| 2006-02-28 | $48.11 | $48.11 | 4,321,200 | — | — |
| 2006-02-27 | $47.30 | $47.30 | 2,537,500 | — | — |
| 2006-02-24 | $46.86 | $46.86 | 6,665,900 | — | — |
| 2006-02-23 | $44.51 | $44.51 | 3,333,900 | — | — |
| 2006-02-22 | $45.00 | $45.00 | 5,412,200 | — | — |
| 2006-02-21 | $45.44 | $45.44 | 2,667,700 | — | — |
| 2006-02-17 | $46.01 | $46.01 | 2,175,900 | — | — |
| 2006-02-16 | $46.85 | $46.85 | 2,460,900 | — | — |
| 2006-02-15 | $46.80 | $46.80 | 3,500,800 | — | — |
| 2006-02-14 | $45.52 | $45.52 | 2,002,500 | — | — |
| 2006-02-13 | $45.15 | $45.15 | 1,341,300 | — | — |
| 2006-02-10 | $45.13 | $45.13 | 1,275,100 | — | — |
| 2006-02-09 | $44.87 | $44.87 | 2,157,100 | — | — |
| 2006-02-08 | $44.97 | $44.97 | 1,982,700 | — | — |
| 2006-02-07 | $44.13 | $44.13 | 1,867,200 | — | — |
| 2006-02-06 | $44.33 | $44.33 | 3,192,900 | — | — |
| 2006-02-03 | $45.24 | $45.24 | 2,627,000 | — | — |
| 2006-02-02 | $45.29 | $45.29 | 4,928,100 | — | — |
| 2006-02-01 | $44.52 | $44.52 | 3,135,700 | — | — |
| 2006-01-31 | $44.39 | $44.39 | 3,415,900 | — | — |
| 2006-01-30 | $44.87 | $44.87 | 3,137,500 | — | — |
| 2006-01-27 | $44.20 | $44.20 | 4,898,600 | — | — |
| 2006-01-26 | $44.85 | $44.85 | 3,327,900 | — | — |
| 2006-01-25 | $45.35 | $45.35 | 4,593,900 | — | — |
| 2006-01-24 | $43.65 | $43.65 | 5,044,400 | — | — |
| 2006-01-23 | $43.03 | $43.03 | 3,656,100 | — | — |
| 2006-01-20 | $43.62 | $43.62 | 5,901,800 | — | — |
| 2006-01-19 | $44.48 | $44.48 | 3,786,400 | — | — |
| 2006-01-18 | $44.58 | $44.58 | 16,786,400 | — | — |
| 2006-01-17 | $45.58 | $45.58 | 2,526,100 | — | — |
| 2006-01-13 | $45.97 | $45.97 | 2,772,200 | — | — |
| 2006-01-12 | $45.70 | $45.70 | 3,180,500 | — | — |
| 2006-01-11 | $45.72 | $45.72 | 5,777,500 | — | — |
| 2006-01-10 | $45.03 | $45.03 | 3,265,000 | — | — |
| 2006-01-09 | $44.38 | $44.38 | 4,667,200 | — | — |
| 2006-01-06 | $44.50 | $44.50 | 8,868,500 | — | — |
| 2006-01-05 | $43.94 | $43.94 | 15,545,000 | — | — |
| 2006-01-04 | $46.98 | $46.98 | 5,243,300 | — | — |
| 2006-01-03 | $47.37 | $47.37 | 7,008,500 | — | — |