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
- 2004-12-15 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 | $89.48 | $89.48 | 905,800 | — | — |
| 2006-12-28 | $90.47 | $90.47 | 783,500 | — | — |
| 2006-12-27 | $89.37 | $89.37 | 1,032,300 | — | — |
| 2006-12-26 | $89.03 | $89.03 | 620,800 | — | — |
| 2006-12-22 | $88.65 | $88.65 | 2,085,000 | — | — |
| 2006-12-21 | $91.04 | $91.04 | 1,314,300 | — | — |
| 2006-12-20 | $91.11 | $91.11 | 2,339,300 | — | — |
| 2006-12-19 | $91.24 | $91.24 | 1,794,000 | — | — |
| 2006-12-18 | $91.06 | $91.06 | 1,864,200 | — | — |
| 2006-12-15 | $90.23 | $90.23 | 2,237,100 | — | — |
| 2006-12-14 | $92.40 | $92.40 | 1,304,400 | — | — |
| 2006-12-13 | $91.56 | $91.56 | 2,033,100 | — | — |
| 2006-12-12 | $93.54 | $93.54 | 1,428,900 | — | — |
| 2006-12-11 | $94.50 | $94.50 | 2,177,000 | — | — |
| 2006-12-08 | $94.48 | $94.48 | 1,172,600 | — | — |
| 2006-12-07 | $95.15 | $95.15 | 1,625,300 | — | — |
| 2006-12-06 | $95.76 | $95.76 | 2,085,500 | — | — |
| 2006-12-05 | $96.00 | $96.00 | 3,021,400 | — | — |
| 2006-12-04 | $97.00 | $97.00 | 3,885,600 | — | — |
| 2006-12-01 | $90.70 | $90.70 | 1,503,500 | — | — |
| 2006-11-30 | $91.56 | $91.56 | 1,235,600 | — | — |
| 2006-11-29 | $93.01 | $93.01 | 2,135,000 | — | — |
| 2006-11-28 | $91.33 | $91.33 | 2,904,500 | — | — |
| 2006-11-27 | $93.12 | $93.12 | 4,975,800 | — | — |
| 2006-11-24 | $92.33 | $92.33 | 682,400 | — | — |
| 2006-11-22 | $91.25 | $91.25 | 2,536,500 | — | — |
| 2006-11-21 | $91.70 | $91.70 | 2,234,200 | — | — |
| 2006-11-20 | $89.90 | $89.90 | 2,080,800 | — | — |
| 2006-11-17 | $90.65 | $90.65 | 2,712,100 | — | — |
| 2006-11-16 | $91.06 | $91.06 | 3,602,100 | — | — |
| 2006-11-15 | $89.06 | $89.06 | 4,470,600 | — | — |
| 2006-11-14 | $92.00 | $92.00 | 6,113,300 | — | — |
| 2006-11-13 | $87.83 | $87.83 | 3,483,700 | — | — |
| 2006-11-10 | $87.24 | $87.24 | 5,384,800 | — | — |
| 2006-11-09 | $82.93 | $82.93 | 5,885,200 | — | — |
| 2006-11-08 | $79.71 | $79.71 | 4,740,500 | — | — |
| 2006-11-07 | $73.95 | $73.95 | 1,323,900 | — | — |
| 2006-11-06 | $73.93 | $73.93 | 1,346,500 | — | — |
| 2006-11-03 | $72.70 | $72.70 | 1,484,600 | — | — |
| 2006-11-02 | $72.43 | $72.43 | 4,000,200 | — | — |
| 2006-11-01 | $76.32 | $76.32 | 1,746,900 | — | — |
| 2006-10-31 | $76.20 | $76.20 | 1,295,500 | — | — |
| 2006-10-30 | $74.41 | $74.41 | 946,800 | — | — |
| 2006-10-27 | $75.04 | $75.04 | 803,500 | — | — |
| 2006-10-26 | $76.36 | $76.36 | 1,223,500 | — | — |
| 2006-10-25 | $74.74 | $74.74 | 1,323,500 | — | — |
| 2006-10-24 | $76.93 | $76.93 | 975,800 | — | — |
| 2006-10-23 | $77.44 | $77.44 | 1,380,500 | — | — |
| 2006-10-20 | $76.50 | $76.50 | 1,772,800 | — | — |
| 2006-10-19 | $76.65 | $76.65 | 1,055,700 | — | — |
| 2006-10-18 | $77.50 | $77.50 | 1,588,900 | — | — |
| 2006-10-17 | $77.72 | $77.72 | 1,570,300 | — | — |
| 2006-10-16 | $76.60 | $76.60 | 1,570,100 | — | — |
| 2006-10-13 | $75.65 | $75.65 | 1,474,800 | — | — |
| 2006-10-12 | $74.48 | $74.48 | 1,404,100 | — | — |
| 2006-10-11 | $72.75 | $72.75 | 1,313,300 | — | — |
| 2006-10-10 | $73.62 | $73.62 | 1,958,900 | — | — |
| 2006-10-09 | $72.19 | $72.19 | 1,131,100 | — | — |
| 2006-10-06 | $71.61 | $71.61 | 1,343,600 | — | — |
| 2006-10-05 | $72.29 | $72.29 | 2,144,500 | — | — |
| 2006-10-04 | $70.55 | $70.55 | 2,896,800 | — | — |
| 2006-10-03 | $67.86 | $67.86 | 1,822,300 | — | — |
| 2006-10-02 | $67.77 | $67.77 | 2,342,600 | — | — |
| 2006-09-29 | $68.35 | $68.35 | 1,526,900 | — | — |
| 2006-09-28 | $68.33 | $68.33 | 1,800,900 | — | — |
| 2006-09-27 | $66.57 | $66.57 | 2,184,000 | — | — |
| 2006-09-26 | $67.90 | $67.90 | 2,426,200 | — | — |
| 2006-09-25 | $65.71 | $65.71 | 1,479,700 | — | — |
| 2006-09-22 | $65.27 | $65.27 | 1,783,800 | — | — |
| 2006-09-21 | $66.41 | $66.41 | 2,692,700 | — | — |
| 2006-09-20 | $65.26 | $65.26 | 1,926,900 | — | — |
| 2006-09-19 | $65.61 | $65.61 | 3,237,900 | — | — |
| 2006-09-18 | $66.85 | $66.85 | 2,647,300 | — | — |
| 2006-09-15 | $67.71 | $67.71 | 3,024,900 | — | — |
| 2006-09-14 | $68.44 | $68.44 | 3,265,500 | — | — |
| 2006-09-13 | $68.81 | $68.81 | 3,429,600 | — | — |
| 2006-09-12 | $72.14 | $72.14 | 2,552,900 | — | — |
| 2006-09-11 | $69.23 | $69.23 | 1,633,000 | — | — |
| 2006-09-08 | $69.26 | $69.26 | 1,587,500 | — | — |
| 2006-09-07 | $67.90 | $67.90 | 1,986,100 | — | — |
| 2006-09-06 | $68.10 | $68.10 | 1,871,400 | — | — |
| 2006-09-05 | $68.35 | $68.35 | 1,888,800 | — | — |
| 2006-09-01 | $68.95 | $68.95 | 1,851,700 | — | — |
| 2006-08-31 | $69.81 | $69.81 | 1,490,000 | — | — |
| 2006-08-30 | $69.98 | $69.98 | 1,192,600 | — | — |
| 2006-08-29 | $69.96 | $69.96 | 1,470,500 | — | — |
| 2006-08-28 | $69.30 | $69.30 | 2,432,600 | — | — |
| 2006-08-25 | $66.27 | $66.27 | 1,379,900 | — | — |
| 2006-08-24 | $67.68 | $67.68 | 1,238,500 | — | — |
| 2006-08-23 | $65.84 | $65.84 | 915,300 | — | — |
| 2006-08-22 | $66.25 | $66.25 | 1,142,800 | — | — |
| 2006-08-21 | $66.74 | $66.74 | 1,075,400 | — | — |
| 2006-08-18 | $67.89 | $67.89 | 1,258,000 | — | — |
| 2006-08-17 | $66.98 | $66.98 | 3,506,900 | — | — |
| 2006-08-16 | $65.27 | $65.27 | 1,656,800 | — | — |
| 2006-08-15 | $63.97 | $63.97 | 2,704,300 | — | — |
| 2006-08-14 | $60.75 | $60.75 | 1,847,700 | — | — |
| 2006-08-11 | $60.33 | $60.33 | 1,170,500 | — | — |
| 2006-08-10 | $60.55 | $60.55 | 2,222,800 | — | — |
| 2006-08-09 | $60.50 | $60.50 | 1,595,300 | — | — |
| 2006-08-08 | $61.20 | $61.20 | 1,277,900 | — | — |
| 2006-08-07 | $60.86 | $60.86 | 1,837,900 | — | — |
| 2006-08-04 | $62.00 | $62.00 | 2,013,800 | — | — |
| 2006-08-03 | $60.81 | $60.81 | 6,292,700 | — | — |
| 2006-08-02 | $65.28 | $65.28 | 3,728,800 | — | — |
| 2006-08-01 | $61.42 | $61.42 | 2,953,300 | — | — |
| 2006-07-31 | $62.03 | $62.03 | 2,071,400 | — | — |
| 2006-07-28 | $62.77 | $62.77 | 6,175,800 | — | — |
| 2006-07-27 | $59.41 | $59.41 | 5,087,500 | — | — |
| 2006-07-26 | $63.03 | $63.03 | 4,573,000 | — | — |
| 2006-07-25 | $69.35 | $69.35 | 1,702,800 | — | — |
| 2006-07-24 | $68.19 | $68.19 | 2,075,600 | — | — |
| 2006-07-21 | $64.92 | $64.92 | 2,688,900 | — | — |
| 2006-07-20 | $68.98 | $68.98 | 1,503,200 | — | — |
| 2006-07-19 | $69.60 | $69.60 | 3,037,100 | — | — |
| 2006-07-18 | $67.11 | $67.11 | 2,516,200 | — | — |
| 2006-07-17 | $69.13 | $69.13 | 1,995,600 | — | — |
| 2006-07-14 | $67.58 | $67.58 | 2,625,700 | — | — |
| 2006-07-13 | $70.07 | $70.07 | 2,678,200 | — | — |
| 2006-07-12 | $73.31 | $73.31 | 1,224,800 | — | — |
| 2006-07-11 | $74.71 | $74.71 | 3,052,900 | — | — |
| 2006-07-10 | $74.00 | $74.00 | 1,789,300 | — | — |
| 2006-07-07 | $73.81 | $73.81 | 2,143,200 | — | — |
| 2006-07-06 | $76.48 | $76.48 | 1,944,600 | — | — |
| 2006-07-05 | $75.07 | $75.07 | 3,318,100 | — | — |
| 2006-07-03 | $77.15 | $77.15 | 1,192,800 | — | — |
| 2006-06-30 | $77.86 | $77.86 | 8,582,900 | — | — |
| 2006-06-29 | $74.04 | $74.04 | 3,373,100 | — | — |
| 2006-06-28 | $69.10 | $69.10 | 2,628,100 | — | — |
| 2006-06-27 | $66.24 | $66.24 | 1,297,800 | — | — |
| 2006-06-26 | $65.92 | $65.92 | 1,123,700 | — | — |
| 2006-06-23 | $66.87 | $66.87 | 1,368,800 | — | — |
| 2006-06-22 | $67.00 | $67.00 | 1,575,200 | — | — |
| 2006-06-21 | $68.14 | $68.14 | 1,707,500 | — | — |
| 2006-06-20 | $67.19 | $67.19 | 1,407,800 | — | — |
| 2006-06-19 | $66.53 | $66.53 | 1,490,500 | — | — |
| 2006-06-16 | $67.55 | $67.55 | 1,425,500 | — | — |
| 2006-06-15 | $68.05 | $68.05 | 2,599,800 | — | — |
| 2006-06-14 | $63.27 | $63.27 | 1,547,800 | — | — |
| 2006-06-13 | $62.05 | $62.05 | 2,419,400 | — | — |
| 2006-06-12 | $63.10 | $63.10 | 1,484,300 | — | — |
| 2006-06-09 | $65.50 | $65.50 | 1,366,200 | — | — |
| 2006-06-08 | $65.88 | $65.88 | 2,405,300 | — | — |
| 2006-06-07 | $68.00 | $68.00 | 1,504,500 | — | — |
| 2006-06-06 | $66.63 | $66.63 | 2,460,300 | — | — |
| 2006-06-05 | $69.25 | $69.25 | 1,516,500 | — | — |
| 2006-06-02 | $70.60 | $70.60 | 1,557,200 | — | — |
| 2006-06-01 | $70.95 | $70.95 | 1,860,700 | — | — |
| 2006-05-31 | $70.61 | $70.61 | 3,475,300 | — | — |
| 2006-05-30 | $67.41 | $67.41 | 1,935,600 | — | — |
| 2006-05-26 | $69.63 | $69.63 | 7,517,100 | — | — |
| 2006-05-25 | $63.67 | $63.67 | 2,424,900 | — | — |
| 2006-05-24 | $60.10 | $60.10 | 5,964,700 | — | — |
| 2006-05-23 | $65.07 | $65.07 | 1,441,100 | — | — |
| 2006-05-22 | $64.78 | $64.78 | 2,550,600 | — | — |
| 2006-05-19 | $69.40 | $69.40 | 1,336,200 | — | — |
| 2006-05-18 | $66.71 | $66.71 | 1,151,100 | — | — |
| 2006-05-17 | $68.18 | $68.18 | 1,189,800 | — | — |
| 2006-05-16 | $69.65 | $69.65 | 1,570,500 | — | — |
| 2006-05-15 | $69.02 | $69.02 | 1,481,100 | — | — |
| 2006-05-12 | $68.12 | $68.12 | 1,617,100 | — | — |
| 2006-05-11 | $71.10 | $71.10 | 1,614,200 | — | — |
| 2006-05-10 | $71.25 | $71.25 | 1,004,500 | — | — |
| 2006-05-09 | $70.52 | $70.52 | 1,214,900 | — | — |
| 2006-05-08 | $70.92 | $70.92 | 1,104,900 | — | — |
| 2006-05-05 | $71.32 | $71.32 | 3,772,100 | — | — |
| 2006-05-04 | $66.32 | $66.32 | 1,942,100 | — | — |
| 2006-05-03 | $65.60 | $65.60 | 1,433,800 | — | — |
| 2006-05-02 | $64.52 | $64.52 | 1,002,100 | — | — |
| 2006-05-01 | $64.27 | $64.27 | 833,800 | — | — |
| 2006-04-28 | $64.81 | $64.81 | 920,400 | — | — |
| 2006-04-27 | $64.64 | $64.64 | 2,382,900 | — | — |
| 2006-04-26 | $61.85 | $61.85 | 2,184,800 | — | — |
| 2006-04-25 | $63.77 | $63.77 | 950,800 | — | — |
| 2006-04-24 | $64.31 | $64.31 | 1,155,200 | — | — |
| 2006-04-21 | $63.97 | $63.97 | 995,300 | — | — |
| 2006-04-20 | $63.92 | $63.92 | 1,110,700 | — | — |
| 2006-04-19 | $64.14 | $64.14 | 1,439,800 | — | — |
| 2006-04-18 | $63.96 | $63.96 | 2,027,100 | — | — |
| 2006-04-17 | $65.94 | $65.94 | 3,066,200 | — | — |
| 2006-04-13 | $64.10 | $64.10 | 1,668,000 | — | — |
| 2006-04-12 | $62.76 | $62.76 | 1,858,600 | — | — |
| 2006-04-11 | $59.88 | $59.88 | 1,684,800 | — | — |
| 2006-04-10 | $60.10 | $60.10 | 2,293,000 | — | — |
| 2006-04-07 | $61.41 | $61.41 | 2,274,900 | — | — |
| 2006-04-06 | $61.33 | $61.33 | 1,281,500 | — | — |
| 2006-04-05 | $60.71 | $60.71 | 4,027,600 | — | — |
| 2006-04-04 | $58.80 | $58.80 | 2,941,300 | — | — |
| 2006-04-03 | $55.00 | $55.00 | 2,009,200 | — | — |
| 2006-03-31 | $56.66 | $56.66 | 1,425,000 | — | — |
| 2006-03-30 | $56.72 | $56.72 | 2,318,400 | — | — |
| 2006-03-29 | $55.33 | $55.33 | 1,472,400 | — | — |
| 2006-03-28 | $54.48 | $54.48 | 3,677,400 | — | — |
| 2006-03-27 | $53.95 | $53.95 | 2,421,300 | — | — |
| 2006-03-24 | $52.43 | $52.43 | 1,571,300 | — | — |
| 2006-03-23 | $52.30 | $52.30 | 2,873,500 | — | — |
| 2006-03-22 | $51.23 | $51.23 | 2,297,700 | — | — |
| 2006-03-21 | $50.00 | $50.00 | 1,719,300 | — | — |
| 2006-03-20 | $50.00 | $50.00 | 1,754,400 | — | — |
| 2006-03-17 | $50.50 | $50.50 | 2,004,700 | — | — |
| 2006-03-16 | $50.87 | $50.87 | 4,750,700 | — | — |
| 2006-03-15 | $51.30 | $51.30 | 5,837,100 | — | — |
| 2006-03-14 | $49.97 | $49.97 | 19,617,300 | — | — |
| 2006-03-13 | $51.25 | $51.25 | 3,521,400 | — | — |
| 2006-03-10 | $52.57 | $52.57 | 2,396,700 | — | — |
| 2006-03-09 | $53.40 | $53.40 | 1,900,700 | — | — |
| 2006-03-08 | $54.52 | $54.52 | 1,790,300 | — | — |
| 2006-03-07 | $55.73 | $55.73 | 2,228,600 | — | — |
| 2006-03-06 | $56.63 | $56.63 | 3,252,500 | — | — |
| 2006-03-03 | $53.45 | $53.45 | 889,000 | — | — |
| 2006-03-02 | $53.23 | $53.23 | 1,575,600 | — | — |
| 2006-03-01 | $54.09 | $54.09 | 830,900 | — | — |
| 2006-02-28 | $53.35 | $53.35 | 896,800 | — | — |
| 2006-02-27 | $54.37 | $54.37 | 1,366,400 | — | — |
| 2006-02-24 | $55.42 | $55.42 | 1,512,700 | — | — |
| 2006-02-23 | $55.67 | $55.67 | 1,183,300 | — | — |
| 2006-02-22 | $54.87 | $54.87 | 1,370,400 | — | — |
| 2006-02-21 | $53.40 | $53.40 | 1,545,900 | — | — |
| 2006-02-17 | $53.09 | $53.09 | 2,861,200 | — | — |
| 2006-02-16 | $53.71 | $53.71 | 2,713,200 | — | — |
| 2006-02-15 | $52.02 | $52.02 | 5,390,200 | — | — |
| 2006-02-14 | $50.41 | $50.41 | 1,712,700 | — | — |
| 2006-02-13 | $50.25 | $50.25 | 1,670,100 | — | — |
| 2006-02-10 | $47.71 | $47.71 | 852,100 | — | — |
| 2006-02-09 | $47.38 | $47.38 | 901,800 | — | — |
| 2006-02-08 | $46.89 | $46.89 | 771,300 | — | — |
| 2006-02-07 | $46.70 | $46.70 | 1,439,100 | — | — |
| 2006-02-06 | $48.43 | $48.43 | 777,600 | — | — |
| 2006-02-03 | $49.16 | $49.16 | 808,300 | — | — |
| 2006-02-02 | $50.14 | $50.14 | 929,700 | — | — |
| 2006-02-01 | $50.24 | $50.24 | 907,400 | — | — |
| 2006-01-31 | $51.35 | $51.35 | 1,905,900 | — | — |
| 2006-01-30 | $49.91 | $49.91 | 1,304,000 | — | — |
| 2006-01-27 | $48.54 | $48.54 | 756,500 | — | — |
| 2006-01-26 | $47.75 | $47.75 | 1,022,800 | — | — |
| 2006-01-25 | $47.25 | $47.25 | 527,700 | — | — |
| 2006-01-24 | $47.73 | $47.73 | 733,400 | — | — |
| 2006-01-23 | $46.53 | $46.53 | 1,921,100 | — | — |
| 2006-01-20 | $49.66 | $49.66 | 1,645,900 | — | — |
| 2006-01-19 | $47.78 | $47.78 | 755,000 | — | — |
| 2006-01-18 | $47.82 | $47.82 | 990,400 | — | — |
| 2006-01-17 | $47.55 | $47.55 | 2,178,000 | — | — |
| 2006-01-13 | $48.35 | $48.35 | 1,484,700 | — | — |
| 2006-01-12 | $46.75 | $46.75 | 1,698,500 | — | — |
| 2006-01-11 | $47.32 | $47.32 | 4,185,400 | — | — |
| 2006-01-10 | $42.98 | $42.98 | 1,028,800 | — | — |
| 2006-01-09 | $42.80 | $42.80 | 1,962,600 | — | — |
| 2006-01-06 | $41.61 | $41.61 | 1,177,200 | — | — |
| 2006-01-05 | $40.53 | $40.53 | 770,900 | — | — |
| 2006-01-04 | $40.09 | $40.09 | 1,468,600 | — | — |
| 2006-01-03 | $38.68 | $38.68 | 1,104,300 | — | — |