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 | $65.16 | $205.90 | 2,184,614 | — | — |
| 2006-12-28 | $65.35 | $206.51 | 2,017,054 | — | — |
| 2006-12-27 | $65.61 | $207.32 | 2,093,359 | — | — |
| 2006-12-26 | $65.24 | $206.16 | 2,348,466 | — | — |
| 2006-12-22 | $65.51 | $207.01 | 1,986,317 | — | — |
| 2006-12-21 | $65.89 | $208.22 | 2,832,487 | — | — |
| 2006-12-20 | $65.91 | $208.28 | 2,757,139 | — | — |
| 2006-12-19 | $65.31 | $206.37 | 3,402,381 | — | — |
| 2006-12-18 | $65.51 | $207.01 | 2,784,408 | — | — |
| 2006-12-15 | $65.48 | $206.90 | 7,433,977 | — | — |
| 2006-12-14 | $65.86 | $208.12 | 3,850,881 | — | — |
| 2006-12-13 | $66.26 | $209.38 | 3,063,913 | — | — |
| 2006-12-12 | $66.06 | $208.75 | 4,793,927 | — | — |
| 2006-12-11 | $65.93 | $208.33 | 3,362,554 | — | — |
| 2006-12-08 | $65.69 | $207.56 | 6,545,110 | — | — |
| 2006-12-07 | $66.52 | $210.20 | 3,009,375 | — | — |
| 2006-12-06 | $66.72 | $210.84 | 2,819,450 | — | — |
| 2006-12-05 | $67.36 | $212.85 | 3,270,701 | — | — |
| 2006-12-04 | $67.63 | $213.72 | 3,464,453 | — | — |
| 2006-12-01 | $66.87 | $211.31 | 6,548,339 | — | — |
| 2006-11-30 | $68.11 | $215.22 | 2,816,580 | — | — |
| 2006-11-29 | $67.71 | $213.96 | 2,128,402 | — | — |
| 2006-11-28 | $67.23 | $212.45 | 2,572,237 | — | — |
| 2006-11-27 | $67.08 | $211.97 | 3,389,344 | — | — |
| 2006-11-24 | $67.85 | $214.40 | 830,622 | — | — |
| 2006-11-22 | $68.12 | $215.25 | 2,254,580 | — | — |
| 2006-11-21 | $68.26 | $215.70 | 3,399,271 | — | — |
| 2006-11-20 | $68.04 | $213.80 | 2,242,739 | — | — |
| 2006-11-17 | $68.06 | $213.85 | 3,646,724 | — | — |
| 2006-11-16 | $67.13 | $210.93 | 2,316,891 | — | — |
| 2006-11-15 | $67.48 | $212.04 | 4,113,164 | — | — |
| 2006-11-14 | $66.96 | $210.41 | 3,513,728 | — | — |
| 2006-11-13 | $66.47 | $208.86 | 3,079,580 | — | — |
| 2006-11-10 | $66.21 | $208.04 | 2,498,324 | — | — |
| 2006-11-09 | $65.97 | $207.28 | 3,900,874 | — | — |
| 2006-11-08 | $66.40 | $208.65 | 2,070,874 | — | — |
| 2006-11-07 | $66.40 | $208.65 | 2,538,151 | — | — |
| 2006-11-06 | $66.55 | $209.09 | 2,552,144 | — | — |
| 2006-11-03 | $65.70 | $206.44 | 2,169,544 | — | — |
| 2006-11-02 | $65.95 | $207.23 | 3,468,280 | — | — |
| 2006-11-01 | $65.92 | $207.12 | 3,480,958 | — | — |
| 2006-10-31 | $65.92 | $207.12 | 3,202,051 | — | — |
| 2006-10-30 | $66.00 | $207.39 | 1,427,306 | — | — |
| 2006-10-27 | $66.01 | $207.41 | 2,785,604 | — | — |
| 2006-10-26 | $66.25 | $208.18 | 2,861,071 | — | — |
| 2006-10-25 | $66.44 | $208.75 | 2,747,930 | — | — |
| 2006-10-24 | $66.80 | $209.88 | 3,823,014 | — | — |
| 2006-10-23 | $66.96 | $210.41 | 6,309,020 | — | — |
| 2006-10-20 | $65.61 | $206.15 | 9,566,565 | — | — |
| 2006-10-19 | $63.88 | $200.71 | 3,326,674 | — | — |
| 2006-10-18 | $63.15 | $198.43 | 3,069,534 | — | — |
| 2006-10-17 | $63.38 | $199.14 | 3,010,332 | — | — |
| 2006-10-16 | $63.34 | $199.01 | 2,311,150 | — | — |
| 2006-10-13 | $63.04 | $198.09 | 2,096,827 | — | — |
| 2006-10-12 | $63.07 | $198.17 | 2,524,397 | — | — |
| 2006-10-11 | $63.10 | $198.27 | 3,187,818 | — | — |
| 2006-10-10 | $62.88 | $197.56 | 2,270,606 | — | — |
| 2006-10-09 | $63.38 | $199.14 | 2,174,208 | — | — |
| 2006-10-06 | $63.50 | $199.53 | 3,103,740 | — | — |
| 2006-10-05 | $63.48 | $199.45 | 3,129,334 | — | — |
| 2006-10-04 | $62.60 | $196.69 | 3,618,139 | — | — |
| 2006-10-03 | $61.90 | $194.49 | 3,557,024 | — | — |
| 2006-10-02 | $61.53 | $193.33 | 3,519,828 | — | — |
| 2006-09-29 | $62.22 | $195.51 | 3,100,271 | — | — |
| 2006-09-28 | $62.37 | $195.99 | 3,273,332 | — | — |
| 2006-09-27 | $62.42 | $196.12 | 4,046,905 | — | — |
| 2006-09-26 | $62.50 | $196.38 | 5,846,885 | — | — |
| 2006-09-25 | $61.62 | $193.62 | 5,064,462 | — | — |
| 2006-09-22 | $61.10 | $191.97 | 2,880,925 | — | — |
| 2006-09-21 | $61.13 | $192.07 | 3,991,889 | — | — |
| 2006-09-20 | $61.39 | $192.89 | 4,610,580 | — | — |
| 2006-09-19 | $61.25 | $192.44 | 3,134,596 | — | — |
| 2006-09-18 | $61.78 | $194.12 | 2,964,525 | — | — |
| 2006-09-15 | $61.99 | $194.78 | 6,765,413 | — | — |
| 2006-09-14 | $61.48 | $193.17 | 3,139,141 | — | — |
| 2006-09-13 | $61.35 | $192.75 | 4,253,454 | — | — |
| 2006-09-12 | $60.68 | $190.65 | 4,625,650 | — | — |
| 2006-09-11 | $59.66 | $187.45 | 2,618,642 | — | — |
| 2006-09-08 | $59.79 | $187.87 | 2,770,414 | — | — |
| 2006-09-07 | $59.02 | $185.45 | 3,919,053 | — | — |
| 2006-09-06 | $59.78 | $187.84 | 2,994,425 | — | — |
| 2006-09-05 | $59.66 | $187.45 | 3,483,948 | — | — |
| 2006-09-01 | $59.97 | $188.42 | 2,974,811 | — | — |
| 2006-08-31 | $59.95 | $188.37 | 2,129,837 | — | — |
| 2006-08-30 | $59.73 | $187.68 | 3,076,232 | — | — |
| 2006-08-29 | $59.87 | $188.13 | 3,836,768 | — | — |
| 2006-08-28 | $59.31 | $186.37 | 3,179,446 | — | — |
| 2006-08-25 | $58.46 | $183.69 | 3,689,780 | — | — |
| 2006-08-24 | $58.61 | $184.16 | 2,972,060 | — | — |
| 2006-08-23 | $58.81 | $184.79 | 3,329,305 | — | — |
| 2006-08-22 | $59.61 | $186.08 | 2,502,750 | — | — |
| 2006-08-21 | $59.46 | $185.64 | 2,914,532 | — | — |
| 2006-08-18 | $59.54 | $185.87 | 2,972,897 | — | — |
| 2006-08-17 | $59.53 | $185.85 | 3,788,210 | — | — |
| 2006-08-16 | $59.19 | $184.78 | 6,273,020 | — | — |
| 2006-08-15 | $58.34 | $182.14 | 5,562,118 | — | — |
| 2006-08-14 | $57.37 | $179.11 | 5,419,315 | — | — |
| 2006-08-11 | $57.30 | $178.88 | 4,028,846 | — | — |
| 2006-08-10 | $57.20 | $178.56 | 3,736,902 | — | — |
| 2006-08-09 | $57.11 | $178.28 | 4,282,876 | — | — |
| 2006-08-08 | $57.32 | $178.95 | 4,870,710 | — | — |
| 2006-08-07 | $57.69 | $180.10 | 4,321,985 | — | — |
| 2006-08-04 | $58.07 | $181.28 | 4,945,221 | — | — |
| 2006-08-03 | $57.93 | $180.83 | 5,496,696 | — | — |
| 2006-08-02 | $58.20 | $181.70 | 5,783,019 | — | — |
| 2006-08-01 | $58.45 | $182.48 | 4,070,227 | — | — |
| 2006-07-31 | $58.86 | $183.76 | 3,671,481 | — | — |
| 2006-07-28 | $58.96 | $184.07 | 4,798,352 | — | — |
| 2006-07-27 | $58.32 | $182.06 | 7,344,636 | — | — |
| 2006-07-26 | $57.74 | $180.26 | 10,965,646 | — | — |
| 2006-07-25 | $56.95 | $177.78 | 22,556,440 | — | — |
| 2006-07-24 | $59.94 | $187.12 | 4,153,230 | — | — |
| 2006-07-21 | $59.13 | $184.59 | 6,718,650 | — | — |
| 2006-07-20 | $59.45 | $185.58 | 4,082,546 | — | — |
| 2006-07-19 | $59.38 | $185.38 | 6,419,769 | — | — |
| 2006-07-18 | $59.24 | $184.93 | 6,318,468 | — | — |
| 2006-07-17 | $59.08 | $184.44 | 6,199,944 | — | — |
| 2006-07-14 | $59.55 | $185.90 | 5,203,676 | — | — |
| 2006-07-13 | $59.89 | $186.97 | 5,759,936 | — | — |
| 2006-07-12 | $60.80 | $189.81 | 5,167,557 | — | — |
| 2006-07-11 | $61.11 | $190.78 | 6,495,596 | — | — |
| 2006-07-10 | $61.13 | $190.83 | 11,021,738 | — | — |
| 2006-07-07 | $61.96 | $193.42 | 29,133,125 | — | — |
| 2006-07-06 | $68.05 | $212.44 | 2,727,478 | — | — |
| 2006-07-05 | $67.35 | $210.25 | 2,580,848 | — | — |
| 2006-07-03 | $67.83 | $211.74 | 782,902 | — | — |
| 2006-06-30 | $67.53 | $210.83 | 3,909,365 | — | — |
| 2006-06-29 | $67.85 | $211.82 | 3,307,538 | — | — |
| 2006-06-28 | $66.29 | $206.94 | 2,138,328 | — | — |
| 2006-06-27 | $65.80 | $205.42 | 3,022,770 | — | — |
| 2006-06-26 | $67.07 | $209.36 | 1,945,772 | — | — |
| 2006-06-23 | $66.82 | $208.61 | 2,868,486 | — | — |
| 2006-06-22 | $66.55 | $207.75 | 2,145,385 | — | — |
| 2006-06-21 | $67.22 | $209.86 | 2,795,291 | — | — |
| 2006-06-20 | $66.80 | $208.53 | 2,558,722 | — | — |
| 2006-06-19 | $66.41 | $207.33 | 2,928,167 | — | — |
| 2006-06-16 | $67.32 | $210.15 | 4,197,362 | — | — |
| 2006-06-15 | $67.64 | $211.16 | 3,815,240 | — | — |
| 2006-06-14 | $66.81 | $208.55 | 2,976,724 | — | — |
| 2006-06-13 | $66.86 | $208.71 | 4,119,263 | — | — |
| 2006-06-12 | $67.02 | $209.23 | 3,031,980 | — | — |
| 2006-06-09 | $67.37 | $210.30 | 3,063,195 | — | — |
| 2006-06-08 | $68.35 | $213.38 | 5,304,738 | — | — |
| 2006-06-07 | $67.17 | $209.70 | 4,542,169 | — | — |
| 2006-06-06 | $68.78 | $214.71 | 5,142,680 | — | — |
| 2006-06-05 | $69.36 | $216.52 | 3,109,002 | — | — |
| 2006-06-02 | $70.89 | $221.29 | 2,773,404 | — | — |
| 2006-06-01 | $70.66 | $220.59 | 2,059,273 | — | — |
| 2006-05-31 | $69.95 | $218.37 | 4,023,703 | — | — |
| 2006-05-30 | $69.78 | $217.85 | 2,792,182 | — | — |
| 2006-05-26 | $70.13 | $218.92 | 2,198,248 | — | — |
| 2006-05-25 | $69.62 | $217.32 | 3,374,992 | — | — |
| 2006-05-24 | $70.08 | $218.79 | 3,476,294 | — | — |
| 2006-05-23 | $69.77 | $217.79 | 3,329,186 | — | — |
| 2006-05-22 | $70.01 | $218.55 | 3,595,774 | — | — |
| 2006-05-19 | $70.49 | $220.07 | 3,344,494 | — | — |
| 2006-05-18 | $70.36 | $219.65 | 3,217,838 | — | — |
| 2006-05-17 | $70.59 | $220.35 | 4,970,576 | — | — |
| 2006-05-16 | $72.54 | $225.26 | 3,825,286 | — | — |
| 2006-05-15 | $72.84 | $226.19 | 3,106,610 | — | — |
| 2006-05-12 | $72.38 | $224.77 | 3,021,694 | — | — |
| 2006-05-11 | $72.88 | $226.32 | 3,059,488 | — | — |
| 2006-05-10 | $73.29 | $227.57 | 3,370,687 | — | — |
| 2006-05-09 | $73.23 | $227.39 | 4,801,581 | — | — |
| 2006-05-08 | $73.69 | $228.82 | 4,214,226 | — | — |
| 2006-05-05 | $72.99 | $226.66 | 4,343,872 | — | — |
| 2006-05-04 | $72.30 | $224.51 | 3,976,341 | — | — |
| 2006-05-03 | $71.82 | $223.03 | 3,967,850 | — | — |
| 2006-05-02 | $70.65 | $219.39 | 4,553,531 | — | — |
| 2006-05-01 | $71.05 | $220.61 | 3,406,328 | — | — |
| 2006-04-28 | $71.43 | $221.81 | 3,027,076 | — | — |
| 2006-04-27 | $71.26 | $221.29 | 3,577,595 | — | — |
| 2006-04-26 | $71.51 | $222.04 | 3,234,702 | — | — |
| 2006-04-25 | $70.91 | $220.20 | 4,731,137 | — | — |
| 2006-04-24 | $71.45 | $221.88 | 5,218,985 | — | — |
| 2006-04-21 | $71.12 | $220.85 | 11,084,767 | — | — |
| 2006-04-20 | $69.06 | $214.46 | 5,120,674 | — | — |
| 2006-04-19 | $68.46 | $212.59 | 3,495,310 | — | — |
| 2006-04-18 | $68.22 | $211.84 | 5,232,022 | — | — |
| 2006-04-17 | $67.11 | $208.38 | 3,734,510 | — | — |
| 2006-04-13 | $67.70 | $210.23 | 2,145,504 | — | — |
| 2006-04-12 | $67.81 | $210.56 | 2,938,333 | — | — |
| 2006-04-11 | $67.55 | $209.76 | 3,338,754 | — | — |
| 2006-04-10 | $67.71 | $210.25 | 3,066,783 | — | — |
| 2006-04-07 | $67.75 | $210.38 | 4,913,048 | — | — |
| 2006-04-06 | $68.04 | $211.29 | 12,523,436 | — | — |
| 2006-04-05 | $64.77 | $201.11 | 3,329,784 | — | — |
| 2006-04-04 | $64.38 | $199.92 | 4,346,982 | — | — |
| 2006-04-03 | $63.41 | $196.91 | 4,309,188 | — | — |
| 2006-03-31 | $63.29 | $196.52 | 3,738,457 | — | — |
| 2006-03-30 | $63.98 | $198.67 | 4,021,670 | — | — |
| 2006-03-29 | $64.85 | $201.37 | 6,294,070 | — | — |
| 2006-03-28 | $63.80 | $198.10 | 4,199,156 | — | — |
| 2006-03-27 | $64.25 | $199.50 | 3,339,830 | — | — |
| 2006-03-24 | $64.21 | $199.40 | 4,089,602 | — | — |
| 2006-03-23 | $64.19 | $199.32 | 4,148,565 | — | — |
| 2006-03-22 | $63.60 | $197.50 | 3,533,821 | — | — |
| 2006-03-21 | $62.65 | $194.54 | 3,824,449 | — | — |
| 2006-03-20 | $62.71 | $194.73 | 2,091,445 | — | — |
| 2006-03-17 | $62.53 | $194.18 | 4,843,202 | — | — |
| 2006-03-16 | $62.62 | $194.44 | 5,188,487 | — | — |
| 2006-03-15 | $61.87 | $192.13 | 3,424,746 | — | — |
| 2006-03-14 | $61.48 | $190.91 | 3,144,284 | — | — |
| 2006-03-13 | $60.28 | $187.17 | 2,389,130 | — | — |
| 2006-03-10 | $60.47 | $187.77 | 2,191,909 | — | — |
| 2006-03-09 | $60.03 | $186.42 | 2,569,965 | — | — |
| 2006-03-08 | $60.52 | $187.92 | 2,983,661 | — | — |
| 2006-03-07 | $60.43 | $187.64 | 3,533,941 | — | — |
| 2006-03-06 | $60.16 | $186.81 | 4,290,291 | — | — |
| 2006-03-03 | $60.94 | $189.22 | 3,699,467 | — | — |
| 2006-03-02 | $61.08 | $189.66 | 3,177,892 | — | — |
| 2006-03-01 | $61.60 | $191.27 | 2,434,458 | — | — |
| 2006-02-28 | $61.53 | $191.07 | 3,223,579 | — | — |
| 2006-02-27 | $61.61 | $191.33 | 3,318,063 | — | — |
| 2006-02-24 | $61.80 | $191.90 | 2,309,596 | — | — |
| 2006-02-23 | $61.58 | $191.22 | 3,222,981 | — | — |
| 2006-02-22 | $61.02 | $189.48 | 3,198,224 | — | — |
| 2006-02-21 | $61.20 | $188.86 | 4,432,735 | — | — |
| 2006-02-17 | $61.68 | $190.33 | 2,796,966 | — | — |
| 2006-02-16 | $61.08 | $188.47 | 3,495,908 | — | — |
| 2006-02-15 | $61.15 | $188.68 | 3,196,788 | — | — |
| 2006-02-14 | $61.62 | $190.15 | 4,615,842 | — | — |
| 2006-02-13 | $60.96 | $188.11 | 2,775,079 | — | — |
| 2006-02-10 | $60.71 | $187.34 | 3,506,313 | — | — |
| 2006-02-09 | $60.30 | $186.07 | 4,542,528 | — | — |
| 2006-02-08 | $59.36 | $183.18 | 3,403,936 | — | — |
| 2006-02-07 | $59.07 | $182.28 | 3,746,829 | — | — |
| 2006-02-06 | $59.51 | $183.62 | 3,051,594 | — | — |
| 2006-02-03 | $59.45 | $183.44 | 3,896,927 | — | — |
| 2006-02-02 | $60.33 | $186.15 | 3,835,692 | — | — |
| 2006-02-01 | $61.20 | $188.83 | 4,579,604 | — | — |
| 2006-01-31 | $60.83 | $187.70 | 6,360,208 | — | — |
| 2006-01-30 | $60.74 | $187.44 | 4,142,466 | — | — |
| 2006-01-27 | $60.74 | $187.44 | 4,560,468 | — | — |
| 2006-01-26 | $60.79 | $187.57 | 6,012,890 | — | — |
| 2006-01-25 | $61.04 | $188.34 | 8,940,339 | — | — |
| 2006-01-24 | $62.04 | $191.44 | 6,591,395 | — | — |
| 2006-01-23 | $63.29 | $195.31 | 3,532,386 | — | — |
| 2006-01-20 | $62.91 | $194.12 | 3,928,262 | — | — |
| 2006-01-19 | $64.31 | $198.43 | 2,161,292 | — | — |
| 2006-01-18 | $64.53 | $199.13 | 2,192,986 | — | — |
| 2006-01-17 | $64.46 | $198.90 | 2,479,786 | — | — |
| 2006-01-13 | $64.80 | $199.95 | 2,302,659 | — | — |
| 2006-01-12 | $64.97 | $200.47 | 2,536,836 | — | — |
| 2006-01-11 | $65.53 | $202.20 | 2,284,240 | — | — |
| 2006-01-10 | $65.66 | $202.61 | 2,296,200 | — | — |
| 2006-01-09 | $66.07 | $203.87 | 2,207,338 | — | — |
| 2006-01-06 | $65.74 | $202.87 | 2,965,482 | — | — |
| 2006-01-05 | $65.21 | $201.22 | 3,025,282 | — | — |
| 2006-01-04 | $65.81 | $203.07 | 3,059,368 | — | — |
| 2006-01-03 | $66.15 | $204.11 | 3,728,171 | — | — |