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 | $92.07 | $162.00 | 911,100 | — | — |
| 2006-12-28 | $92.31 | $162.42 | 741,900 | — | — |
| 2006-12-27 | $92.95 | $163.55 | 756,300 | — | — |
| 2006-12-26 | $92.35 | $162.49 | 849,300 | — | — |
| 2006-12-22 | $91.70 | $161.35 | 770,800 | — | — |
| 2006-12-21 | $91.94 | $161.77 | 1,372,800 | — | — |
| 2006-12-20 | $91.60 | $161.17 | 1,531,000 | — | — |
| 2006-12-19 | $91.85 | $161.61 | 1,288,500 | — | — |
| 2006-12-18 | $90.18 | $158.67 | 1,317,100 | — | — |
| 2006-12-15 | $90.04 | $158.43 | 2,301,500 | — | — |
| 2006-12-14 | $90.25 | $158.80 | 1,646,100 | — | — |
| 2006-12-13 | $89.94 | $158.25 | 1,753,300 | — | — |
| 2006-12-12 | $90.92 | $159.97 | 1,583,200 | — | — |
| 2006-12-11 | $91.33 | $160.70 | 937,200 | — | — |
| 2006-12-08 | $91.82 | $161.56 | 1,088,700 | — | — |
| 2006-12-07 | $91.64 | $161.24 | 1,037,900 | — | — |
| 2006-12-06 | $92.28 | $162.37 | 1,310,500 | — | — |
| 2006-12-05 | $92.41 | $162.60 | 2,142,500 | — | — |
| 2006-12-04 | $92.14 | $162.12 | 1,391,700 | — | — |
| 2006-12-01 | $90.35 | $158.97 | 1,763,300 | — | — |
| 2006-11-30 | $90.45 | $159.15 | 1,588,700 | — | — |
| 2006-11-29 | $90.62 | $159.45 | 1,647,000 | — | — |
| 2006-11-28 | $89.65 | $157.12 | 1,743,400 | — | — |
| 2006-11-27 | $87.82 | $153.92 | 1,349,600 | — | — |
| 2006-11-24 | $89.33 | $156.56 | 321,900 | — | — |
| 2006-11-22 | $89.49 | $156.84 | 1,188,700 | — | — |
| 2006-11-21 | $90.05 | $157.83 | 1,880,900 | — | — |
| 2006-11-20 | $89.27 | $156.46 | 1,447,000 | — | — |
| 2006-11-17 | $89.15 | $156.25 | 1,066,100 | — | — |
| 2006-11-16 | $89.48 | $156.83 | 1,372,000 | — | — |
| 2006-11-15 | $88.54 | $155.18 | 1,805,500 | — | — |
| 2006-11-14 | $88.04 | $154.30 | 2,219,200 | — | — |
| 2006-11-13 | $86.86 | $152.23 | 2,726,200 | — | — |
| 2006-11-10 | $85.75 | $150.29 | 2,237,200 | — | — |
| 2006-11-09 | $85.37 | $149.62 | 2,872,800 | — | — |
| 2006-11-08 | $86.45 | $151.52 | 4,738,600 | — | — |
| 2006-11-07 | $87.49 | $153.34 | 1,736,000 | — | — |
| 2006-11-06 | $87.69 | $153.69 | 2,948,000 | — | — |
| 2006-11-03 | $87.00 | $152.48 | 1,606,200 | — | — |
| 2006-11-02 | $87.06 | $152.58 | 2,002,000 | — | — |
| 2006-11-01 | $87.31 | $153.02 | 3,049,400 | — | — |
| 2006-10-31 | $86.93 | $152.36 | 1,774,600 | — | — |
| 2006-10-30 | $87.03 | $152.53 | 2,672,200 | — | — |
| 2006-10-27 | $84.61 | $148.29 | 2,310,600 | — | — |
| 2006-10-26 | $85.01 | $148.99 | 5,269,800 | — | — |
| 2006-10-25 | $86.67 | $151.90 | 2,929,700 | — | — |
| 2006-10-24 | $89.11 | $156.18 | 2,703,300 | — | — |
| 2006-10-23 | $88.19 | $154.57 | 1,941,500 | — | — |
| 2006-10-20 | $87.00 | $152.48 | 2,060,900 | — | — |
| 2006-10-19 | $87.94 | $154.13 | 1,530,900 | — | — |
| 2006-10-18 | $88.09 | $154.39 | 1,310,400 | — | — |
| 2006-10-17 | $87.55 | $153.44 | 1,483,700 | — | — |
| 2006-10-16 | $88.60 | $155.28 | 1,432,400 | — | — |
| 2006-10-13 | $88.60 | $155.28 | 1,372,400 | — | — |
| 2006-10-12 | $88.56 | $155.21 | 2,119,100 | — | — |
| 2006-10-11 | $87.80 | $153.88 | 1,891,400 | — | — |
| 2006-10-10 | $88.70 | $155.46 | 2,350,000 | — | — |
| 2006-10-09 | $88.58 | $155.25 | 1,831,400 | — | — |
| 2006-10-06 | $87.38 | $153.15 | 1,411,400 | — | — |
| 2006-10-05 | $87.76 | $153.81 | 1,915,200 | — | — |
| 2006-10-04 | $87.88 | $154.02 | 1,422,400 | — | — |
| 2006-10-03 | $86.80 | $152.13 | 1,722,400 | — | — |
| 2006-10-02 | $86.95 | $152.39 | 1,775,000 | — | — |
| 2006-09-29 | $86.06 | $150.83 | 1,655,700 | — | — |
| 2006-09-28 | $85.60 | $150.03 | 1,324,500 | — | — |
| 2006-09-27 | $85.14 | $149.22 | 1,876,900 | — | — |
| 2006-09-26 | $85.44 | $149.75 | 2,650,700 | — | — |
| 2006-09-25 | $84.90 | $148.80 | 2,509,700 | — | — |
| 2006-09-22 | $82.85 | $145.21 | 1,176,200 | — | — |
| 2006-09-21 | $82.52 | $144.63 | 2,045,700 | — | — |
| 2006-09-20 | $82.85 | $145.21 | 1,447,800 | — | — |
| 2006-09-19 | $82.23 | $144.12 | 1,679,900 | — | — |
| 2006-09-18 | $81.85 | $143.45 | 2,450,700 | — | — |
| 2006-09-15 | $83.00 | $145.47 | 2,511,300 | — | — |
| 2006-09-14 | $82.76 | $145.05 | 1,494,800 | — | — |
| 2006-09-13 | $82.24 | $144.14 | 2,229,800 | — | — |
| 2006-09-12 | $81.70 | $143.19 | 3,758,700 | — | — |
| 2006-09-11 | $82.76 | $145.05 | 2,295,900 | — | — |
| 2006-09-08 | $83.42 | $146.21 | 1,525,600 | — | — |
| 2006-09-07 | $83.50 | $146.35 | 1,775,000 | — | — |
| 2006-09-06 | $83.25 | $145.91 | 1,984,500 | — | — |
| 2006-09-05 | $83.70 | $146.70 | 2,040,500 | — | — |
| 2006-09-01 | $83.68 | $146.66 | 3,842,200 | — | — |
| 2006-08-31 | $82.60 | $144.77 | 3,710,200 | — | — |
| 2006-08-30 | $82.26 | $144.17 | 3,650,600 | — | — |
| 2006-08-29 | $83.08 | $145.08 | 2,042,700 | — | — |
| 2006-08-28 | $83.92 | $146.55 | 1,638,900 | — | — |
| 2006-08-25 | $83.08 | $145.08 | 2,068,600 | — | — |
| 2006-08-24 | $83.45 | $145.73 | 2,213,600 | — | — |
| 2006-08-23 | $84.32 | $147.25 | 1,760,800 | — | — |
| 2006-08-22 | $83.04 | $145.01 | 1,605,700 | — | — |
| 2006-08-21 | $83.62 | $146.03 | 1,023,200 | — | — |
| 2006-08-18 | $83.55 | $145.90 | 1,384,300 | — | — |
| 2006-08-17 | $83.58 | $145.96 | 2,286,600 | — | — |
| 2006-08-16 | $83.87 | $146.46 | 2,515,600 | — | — |
| 2006-08-15 | $83.26 | $145.40 | 1,843,600 | — | — |
| 2006-08-14 | $83.05 | $145.03 | 1,876,500 | — | — |
| 2006-08-11 | $81.82 | $142.88 | 1,372,300 | — | — |
| 2006-08-10 | $82.40 | $143.90 | 2,728,900 | — | — |
| 2006-08-09 | $81.36 | $142.08 | 2,981,400 | — | — |
| 2006-08-08 | $83.03 | $145.00 | 3,813,200 | — | — |
| 2006-08-07 | $81.20 | $141.80 | 3,243,800 | — | — |
| 2006-08-04 | $83.54 | $145.89 | 4,263,100 | — | — |
| 2006-08-03 | $81.56 | $142.43 | 2,289,100 | — | — |
| 2006-08-02 | $81.55 | $142.41 | 2,551,300 | — | — |
| 2006-08-01 | $80.39 | $140.39 | 2,022,600 | — | — |
| 2006-07-31 | $79.68 | $139.15 | 2,446,700 | — | — |
| 2006-07-28 | $80.49 | $140.56 | 2,987,400 | — | — |
| 2006-07-27 | $79.37 | $138.60 | 3,618,700 | — | — |
| 2006-07-26 | $78.28 | $136.70 | 2,914,900 | — | — |
| 2006-07-25 | $78.47 | $137.03 | 3,605,000 | — | — |
| 2006-07-24 | $76.78 | $134.08 | 1,535,600 | — | — |
| 2006-07-21 | $75.63 | $132.07 | 2,133,300 | — | — |
| 2006-07-20 | $75.75 | $132.28 | 2,039,200 | — | — |
| 2006-07-19 | $75.37 | $131.62 | 1,936,500 | — | — |
| 2006-07-18 | $74.54 | $130.17 | 1,796,500 | — | — |
| 2006-07-17 | $75.41 | $131.69 | 2,593,200 | — | — |
| 2006-07-14 | $75.30 | $131.50 | 2,507,200 | — | — |
| 2006-07-13 | $74.73 | $130.50 | 2,625,100 | — | — |
| 2006-07-12 | $74.90 | $130.80 | 1,875,000 | — | — |
| 2006-07-11 | $75.30 | $131.50 | 1,624,200 | — | — |
| 2006-07-10 | $74.44 | $130.00 | 1,692,700 | — | — |
| 2006-07-07 | $73.22 | $127.86 | 1,134,200 | — | — |
| 2006-07-06 | $73.50 | $128.35 | 2,176,000 | — | — |
| 2006-07-05 | $72.92 | $127.34 | 2,603,100 | — | — |
| 2006-07-03 | $72.50 | $126.61 | 885,000 | — | — |
| 2006-06-30 | $71.74 | $125.28 | 1,660,700 | — | — |
| 2006-06-29 | $71.34 | $124.58 | 1,717,800 | — | — |
| 2006-06-28 | $70.44 | $123.01 | 1,338,500 | — | — |
| 2006-06-27 | $70.42 | $122.98 | 1,454,700 | — | — |
| 2006-06-26 | $71.29 | $124.49 | 860,900 | — | — |
| 2006-06-23 | $71.31 | $124.53 | 1,235,700 | — | — |
| 2006-06-22 | $71.14 | $124.23 | 807,900 | — | — |
| 2006-06-21 | $71.46 | $124.79 | 1,351,800 | — | — |
| 2006-06-20 | $70.97 | $123.94 | 1,357,200 | — | — |
| 2006-06-19 | $70.95 | $123.90 | 940,200 | — | — |
| 2006-06-16 | $71.32 | $124.55 | 1,901,500 | — | — |
| 2006-06-15 | $71.56 | $124.97 | 1,632,600 | — | — |
| 2006-06-14 | $70.00 | $122.24 | 2,740,200 | — | — |
| 2006-06-13 | $70.22 | $122.63 | 2,154,800 | — | — |
| 2006-06-12 | $70.80 | $123.64 | 1,270,800 | — | — |
| 2006-06-09 | $72.06 | $125.84 | 1,631,000 | — | — |
| 2006-06-08 | $72.62 | $126.82 | 2,596,100 | — | — |
| 2006-06-07 | $71.00 | $123.99 | 1,589,100 | — | — |
| 2006-06-06 | $70.95 | $123.90 | 2,366,200 | — | — |
| 2006-06-05 | $72.68 | $126.92 | 1,487,200 | — | — |
| 2006-06-02 | $73.12 | $127.69 | 900,600 | — | — |
| 2006-06-01 | $73.23 | $127.88 | 1,459,400 | — | — |
| 2006-05-31 | $72.49 | $126.59 | 1,703,100 | — | — |
| 2006-05-30 | $72.62 | $126.82 | 1,753,500 | — | — |
| 2006-05-26 | $72.33 | $125.79 | 2,217,700 | — | — |
| 2006-05-25 | $72.68 | $126.40 | 1,316,100 | — | — |
| 2006-05-24 | $72.21 | $125.58 | 2,745,400 | — | — |
| 2006-05-23 | $72.74 | $126.50 | 1,698,000 | — | — |
| 2006-05-22 | $74.02 | $128.73 | 2,269,400 | — | — |
| 2006-05-19 | $74.33 | $129.26 | 1,932,200 | — | — |
| 2006-05-18 | $73.06 | $127.06 | 1,641,100 | — | — |
| 2006-05-17 | $73.32 | $127.51 | 1,985,500 | — | — |
| 2006-05-16 | $75.75 | $131.73 | 1,407,100 | — | — |
| 2006-05-15 | $75.44 | $131.20 | 1,565,200 | — | — |
| 2006-05-12 | $74.62 | $129.77 | 1,642,700 | — | — |
| 2006-05-11 | $76.23 | $132.57 | 1,296,100 | — | — |
| 2006-05-10 | $76.68 | $133.35 | 1,261,400 | — | — |
| 2006-05-09 | $75.84 | $131.89 | 1,354,200 | — | — |
| 2006-05-08 | $76.37 | $132.81 | 1,515,300 | — | — |
| 2006-05-05 | $76.39 | $132.85 | 1,569,100 | — | — |
| 2006-05-04 | $75.69 | $131.63 | 1,406,400 | — | — |
| 2006-05-03 | $75.94 | $132.06 | 1,497,200 | — | — |
| 2006-05-02 | $76.91 | $133.75 | 1,787,000 | — | — |
| 2006-05-01 | $76.98 | $133.87 | 1,980,400 | — | — |
| 2006-04-28 | $75.90 | $132.00 | 2,115,200 | — | — |
| 2006-04-27 | $75.67 | $131.60 | 2,329,800 | — | — |
| 2006-04-26 | $75.57 | $131.42 | 2,912,400 | — | — |
| 2006-04-25 | $76.20 | $132.52 | 2,309,800 | — | — |
| 2006-04-24 | $77.59 | $134.93 | 2,195,500 | — | — |
| 2006-04-21 | $77.04 | $133.98 | 1,312,900 | — | — |
| 2006-04-20 | $76.80 | $133.56 | 1,799,900 | — | — |
| 2006-04-19 | $75.98 | $132.13 | 1,259,100 | — | — |
| 2006-04-18 | $75.15 | $130.69 | 2,324,200 | — | — |
| 2006-04-17 | $73.57 | $127.94 | 1,040,500 | — | — |
| 2006-04-13 | $72.83 | $126.66 | 1,036,100 | — | — |
| 2006-04-12 | $72.82 | $126.64 | 1,744,200 | — | — |
| 2006-04-11 | $73.12 | $127.16 | 1,742,300 | — | — |
| 2006-04-10 | $73.94 | $128.59 | 1,215,800 | — | — |
| 2006-04-07 | $73.81 | $128.36 | 1,633,000 | — | — |
| 2006-04-06 | $74.48 | $129.53 | 1,329,400 | — | — |
| 2006-04-05 | $74.88 | $130.22 | 2,013,000 | — | — |
| 2006-04-04 | $75.00 | $130.43 | 2,129,500 | — | — |
| 2006-04-03 | $74.35 | $129.30 | 1,771,700 | — | — |
| 2006-03-31 | $75.13 | $130.66 | 2,164,400 | — | — |
| 2006-03-30 | $75.23 | $130.83 | 1,570,400 | — | — |
| 2006-03-29 | $75.50 | $131.30 | 1,477,100 | — | — |
| 2006-03-28 | $75.58 | $131.44 | 1,620,200 | — | — |
| 2006-03-27 | $75.93 | $132.05 | 1,625,400 | — | — |
| 2006-03-24 | $75.99 | $132.15 | 1,987,400 | — | — |
| 2006-03-23 | $75.97 | $132.12 | 1,253,400 | — | — |
| 2006-03-22 | $76.50 | $133.04 | 2,835,700 | — | — |
| 2006-03-21 | $76.30 | $132.69 | 2,721,200 | — | — |
| 2006-03-20 | $76.73 | $133.44 | 2,158,300 | — | — |
| 2006-03-17 | $75.95 | $132.08 | 2,885,300 | — | — |
| 2006-03-16 | $75.85 | $131.91 | 3,812,300 | — | — |
| 2006-03-15 | $74.22 | $129.07 | 1,933,100 | — | — |
| 2006-03-14 | $74.07 | $128.81 | 1,917,900 | — | — |
| 2006-03-13 | $73.52 | $127.86 | 2,128,400 | — | — |
| 2006-03-10 | $74.33 | $129.26 | 2,170,200 | — | — |
| 2006-03-09 | $73.59 | $127.98 | 2,034,400 | — | — |
| 2006-03-08 | $73.42 | $127.68 | 2,004,500 | — | — |
| 2006-03-07 | $73.12 | $127.16 | 2,010,500 | — | — |
| 2006-03-06 | $72.69 | $126.41 | 1,642,500 | — | — |
| 2006-03-03 | $73.50 | $127.82 | 2,144,700 | — | — |
| 2006-03-02 | $73.31 | $127.49 | 2,214,600 | — | — |
| 2006-03-01 | $73.33 | $127.53 | 1,574,400 | — | — |
| 2006-02-28 | $72.87 | $126.73 | 3,020,500 | — | — |
| 2006-02-27 | $74.06 | $128.80 | 2,113,400 | — | — |
| 2006-02-24 | $74.58 | $129.18 | 2,386,000 | — | — |
| 2006-02-23 | $73.49 | $127.29 | 2,120,200 | — | — |
| 2006-02-22 | $73.98 | $128.14 | 2,552,300 | — | — |
| 2006-02-21 | $72.98 | $126.41 | 2,960,200 | — | — |
| 2006-02-17 | $72.84 | $126.16 | 2,627,900 | — | — |
| 2006-02-16 | $71.92 | $124.57 | 1,518,300 | — | — |
| 2006-02-15 | $71.83 | $124.41 | 3,085,900 | — | — |
| 2006-02-14 | $72.67 | $125.87 | 4,052,800 | — | — |
| 2006-02-13 | $71.62 | $124.05 | 2,034,800 | — | — |
| 2006-02-10 | $71.37 | $123.62 | 2,601,600 | — | — |
| 2006-02-09 | $70.62 | $122.32 | 2,097,400 | — | — |
| 2006-02-08 | $69.94 | $121.14 | 1,852,700 | — | — |
| 2006-02-07 | $69.72 | $120.76 | 2,543,600 | — | — |
| 2006-02-06 | $70.02 | $121.28 | 4,093,600 | — | — |
| 2006-02-03 | $68.92 | $119.37 | 2,493,600 | — | — |
| 2006-02-02 | $68.12 | $117.99 | 2,197,900 | — | — |
| 2006-02-01 | $67.97 | $117.73 | 2,997,900 | — | — |
| 2006-01-31 | $67.65 | $117.17 | 3,562,200 | — | — |
| 2006-01-30 | $66.66 | $115.46 | 2,806,700 | — | — |
| 2006-01-27 | $66.18 | $114.63 | 2,491,400 | — | — |
| 2006-01-26 | $66.99 | $116.03 | 3,977,200 | — | — |
| 2006-01-25 | $65.01 | $112.60 | 1,671,900 | — | — |
| 2006-01-24 | $65.70 | $113.80 | 1,845,100 | — | — |
| 2006-01-23 | $65.40 | $113.28 | 1,875,500 | — | — |
| 2006-01-20 | $64.88 | $112.38 | 1,592,900 | — | — |
| 2006-01-19 | $65.49 | $113.43 | 1,532,200 | — | — |
| 2006-01-18 | $65.36 | $113.21 | 1,745,800 | — | — |
| 2006-01-17 | $65.72 | $113.83 | 1,655,300 | — | — |
| 2006-01-13 | $65.79 | $113.95 | 2,189,200 | — | — |
| 2006-01-12 | $66.12 | $114.52 | 2,019,200 | — | — |
| 2006-01-11 | $66.26 | $114.77 | 1,788,200 | — | — |
| 2006-01-10 | $65.94 | $114.21 | 1,607,500 | — | — |
| 2006-01-09 | $65.90 | $114.14 | 2,286,400 | — | — |
| 2006-01-06 | $65.47 | $113.40 | 2,449,100 | — | — |
| 2006-01-05 | $64.52 | $111.75 | 1,747,900 | — | — |
| 2006-01-04 | $64.48 | $111.68 | 2,552,000 | — | — |
| 2006-01-03 | $63.55 | $110.07 | 2,379,500 | — | — |