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 | $85.82 | $351.12 | 4,627,500 | — | — |
| 2006-12-28 | $86.23 | $352.80 | 4,606,900 | — | — |
| 2006-12-27 | $85.81 | $351.08 | 3,843,300 | — | — |
| 2006-12-26 | $85.20 | $348.58 | 3,926,400 | — | — |
| 2006-12-22 | $84.78 | $346.87 | 7,443,700 | — | — |
| 2006-12-21 | $85.72 | $347.19 | 6,556,000 | — | — |
| 2006-12-20 | $85.68 | $347.03 | 6,825,500 | — | — |
| 2006-12-19 | $85.92 | $348.00 | 8,137,500 | — | — |
| 2006-12-18 | $85.63 | $346.83 | 8,975,200 | — | — |
| 2006-12-15 | $85.21 | $345.13 | 13,571,300 | — | — |
| 2006-12-14 | $84.97 | $344.16 | 9,460,600 | — | — |
| 2006-12-13 | $84.58 | $342.58 | 16,571,200 | — | — |
| 2006-12-12 | $84.79 | $343.43 | 9,201,800 | — | — |
| 2006-12-11 | $85.02 | $344.36 | 4,200,700 | — | — |
| 2006-12-08 | $84.83 | $343.59 | 5,097,100 | — | — |
| 2006-12-07 | $84.96 | $344.11 | 9,288,700 | — | — |
| 2006-12-06 | $84.16 | $340.87 | 5,966,000 | — | — |
| 2006-12-05 | $84.03 | $340.35 | 8,767,700 | — | — |
| 2006-12-04 | $84.40 | $341.85 | 8,216,500 | — | — |
| 2006-12-01 | $84.00 | $340.23 | 6,402,700 | — | — |
| 2006-11-30 | $84.21 | $341.08 | 7,057,100 | — | — |
| 2006-11-29 | $84.33 | $341.56 | 9,692,600 | — | — |
| 2006-11-28 | $83.65 | $338.81 | 5,813,100 | — | — |
| 2006-11-27 | $83.42 | $337.88 | 9,552,000 | — | — |
| 2006-11-24 | $83.75 | $339.21 | 2,049,600 | — | — |
| 2006-11-22 | $84.12 | $340.71 | 4,817,300 | — | — |
| 2006-11-21 | $84.11 | $340.67 | 6,991,000 | — | — |
| 2006-11-20 | $84.89 | $343.83 | 10,615,000 | — | — |
| 2006-11-17 | $85.01 | $344.32 | 20,646,700 | — | — |
| 2006-11-16 | $83.57 | $338.48 | 11,108,900 | — | — |
| 2006-11-15 | $82.25 | $333.14 | 8,975,100 | — | — |
| 2006-11-14 | $81.14 | $328.64 | 7,008,800 | — | — |
| 2006-11-13 | $80.84 | $327.43 | 4,259,300 | — | — |
| 2006-11-10 | $80.93 | $327.79 | 4,467,500 | — | — |
| 2006-11-09 | $80.86 | $327.51 | 7,663,100 | — | — |
| 2006-11-08 | $81.45 | $329.90 | 8,735,400 | — | — |
| 2006-11-07 | $80.33 | $325.36 | 9,321,000 | — | — |
| 2006-11-06 | $81.28 | $329.21 | 5,282,900 | — | — |
| 2006-11-03 | $81.18 | $328.80 | 4,797,500 | — | — |
| 2006-11-02 | $81.36 | $329.53 | 5,894,400 | — | — |
| 2006-11-01 | $81.45 | $329.90 | 8,426,800 | — | — |
| 2006-10-31 | $81.33 | $329.41 | 8,133,400 | — | — |
| 2006-10-30 | $81.70 | $330.91 | 5,013,600 | — | — |
| 2006-10-27 | $81.85 | $331.52 | 11,493,800 | — | — |
| 2006-10-26 | $81.57 | $330.38 | 14,114,700 | — | — |
| 2006-10-25 | $82.10 | $332.53 | 37,414,100 | — | — |
| 2006-10-24 | $79.82 | $323.30 | 24,625,200 | — | — |
| 2006-10-23 | $80.16 | $324.67 | 12,805,600 | — | — |
| 2006-10-20 | $79.67 | $322.69 | 11,272,200 | — | — |
| 2006-10-19 | $80.19 | $324.79 | 15,135,200 | — | — |
| 2006-10-18 | $78.34 | $317.30 | 8,601,000 | — | — |
| 2006-10-17 | $78.25 | $316.94 | 6,217,200 | — | — |
| 2006-10-16 | $79.08 | $320.30 | 6,028,700 | — | — |
| 2006-10-13 | $79.63 | $322.53 | 8,582,800 | — | — |
| 2006-10-12 | $78.78 | $319.08 | 7,757,300 | — | — |
| 2006-10-11 | $78.83 | $319.29 | 9,076,200 | — | — |
| 2006-10-10 | $78.05 | $316.13 | 11,225,200 | — | — |
| 2006-10-09 | $78.75 | $318.96 | 7,646,100 | — | — |
| 2006-10-06 | $78.62 | $318.44 | 9,615,200 | — | — |
| 2006-10-05 | $78.40 | $317.54 | 10,069,400 | — | — |
| 2006-10-04 | $76.90 | $311.47 | 13,033,700 | — | — |
| 2006-10-03 | $75.64 | $306.37 | 11,573,900 | — | — |
| 2006-10-02 | $76.54 | $310.01 | 8,204,900 | — | — |
| 2006-09-29 | $76.55 | $310.05 | 8,997,100 | — | — |
| 2006-09-28 | $76.97 | $311.75 | 17,232,100 | — | — |
| 2006-09-27 | $77.29 | $313.05 | 22,279,400 | — | — |
| 2006-09-26 | $75.76 | $306.85 | 42,198,000 | — | — |
| 2006-09-25 | $77.06 | $312.12 | 47,530,200 | — | — |
| 2006-09-22 | $82.32 | $333.42 | 6,595,400 | — | — |
| 2006-09-21 | $81.93 | $331.84 | 7,076,500 | — | — |
| 2006-09-20 | $82.59 | $334.52 | 10,180,700 | — | — |
| 2006-09-19 | $82.52 | $334.23 | 14,628,000 | — | — |
| 2006-09-18 | $82.93 | $335.89 | 5,329,400 | — | — |
| 2006-09-15 | $83.14 | $336.74 | 15,383,900 | — | — |
| 2006-09-14 | $83.04 | $336.34 | 9,838,400 | — | — |
| 2006-09-13 | $82.74 | $335.12 | 12,186,500 | — | — |
| 2006-09-12 | $83.06 | $332.94 | 11,801,400 | — | — |
| 2006-09-11 | $83.35 | $334.10 | 9,435,000 | — | — |
| 2006-09-08 | $82.97 | $332.57 | 9,587,900 | — | — |
| 2006-09-07 | $82.12 | $329.17 | 9,175,800 | — | — |
| 2006-09-06 | $82.61 | $331.13 | 6,356,900 | — | — |
| 2006-09-05 | $82.63 | $331.21 | 9,358,400 | — | — |
| 2006-09-01 | $83.81 | $335.94 | 4,239,700 | — | — |
| 2006-08-31 | $83.53 | $334.82 | 6,224,500 | — | — |
| 2006-08-30 | $84.42 | $338.39 | 10,047,500 | — | — |
| 2006-08-29 | $83.53 | $334.82 | 8,619,000 | — | — |
| 2006-08-28 | $84.05 | $336.90 | 8,940,700 | — | — |
| 2006-08-25 | $84.10 | $337.10 | 5,074,100 | — | — |
| 2006-08-24 | $84.46 | $338.55 | 5,465,700 | — | — |
| 2006-08-23 | $83.67 | $335.38 | 3,736,700 | — | — |
| 2006-08-22 | $83.63 | $335.22 | 6,090,300 | — | — |
| 2006-08-21 | $83.72 | $335.58 | 9,284,400 | — | — |
| 2006-08-18 | $83.97 | $336.58 | 21,814,900 | — | — |
| 2006-08-17 | $80.75 | $323.68 | 12,380,700 | — | — |
| 2006-08-16 | $80.74 | $323.64 | 6,794,700 | — | — |
| 2006-08-15 | $80.96 | $324.52 | 4,655,500 | — | — |
| 2006-08-14 | $80.56 | $322.91 | 5,121,100 | — | — |
| 2006-08-11 | $80.84 | $324.04 | 3,324,200 | — | — |
| 2006-08-10 | $80.56 | $322.91 | 4,681,700 | — | — |
| 2006-08-09 | $80.16 | $321.31 | 4,358,300 | — | — |
| 2006-08-08 | $80.30 | $321.87 | 6,010,900 | — | — |
| 2006-08-07 | $79.10 | $317.06 | 7,255,400 | — | — |
| 2006-08-04 | $79.90 | $320.27 | 3,871,800 | — | — |
| 2006-08-03 | $80.17 | $321.35 | 4,777,600 | — | — |
| 2006-08-02 | $80.00 | $320.67 | 6,283,500 | — | — |
| 2006-08-01 | $79.82 | $319.95 | 6,053,700 | — | — |
| 2006-07-31 | $79.97 | $320.55 | 5,752,300 | — | — |
| 2006-07-28 | $80.69 | $323.44 | 7,212,000 | — | — |
| 2006-07-27 | $79.87 | $320.15 | 7,256,200 | — | — |
| 2006-07-26 | $79.79 | $319.83 | 9,383,700 | — | — |
| 2006-07-25 | $80.05 | $320.87 | 9,489,600 | — | — |
| 2006-07-24 | $79.49 | $318.63 | 11,666,500 | — | — |
| 2006-07-21 | $79.67 | $319.35 | 10,693,100 | — | — |
| 2006-07-20 | $79.09 | $317.02 | 10,632,000 | — | — |
| 2006-07-19 | $77.46 | $310.49 | 10,303,900 | — | — |
| 2006-07-18 | $77.54 | $310.81 | 7,015,300 | — | — |
| 2006-07-17 | $76.95 | $308.44 | 6,539,000 | — | — |
| 2006-07-14 | $77.39 | $310.21 | 7,473,700 | — | — |
| 2006-07-13 | $76.71 | $307.48 | 6,572,400 | — | — |
| 2006-07-12 | $77.29 | $309.81 | 9,856,200 | — | — |
| 2006-07-11 | $77.95 | $312.45 | 8,272,400 | — | — |
| 2006-07-10 | $77.34 | $310.01 | 12,100,300 | — | — |
| 2006-07-07 | $77.80 | $311.85 | 18,004,800 | — | — |
| 2006-07-06 | $77.76 | $311.69 | 51,732,900 | — | — |
| 2006-07-05 | $73.33 | $293.93 | 5,568,400 | — | — |
| 2006-07-03 | $74.07 | $296.90 | 3,150,100 | — | — |
| 2006-06-30 | $73.43 | $294.33 | 6,835,500 | — | — |
| 2006-06-29 | $73.89 | $296.18 | 9,986,500 | — | — |
| 2006-06-28 | $73.05 | $292.81 | 5,503,000 | — | — |
| 2006-06-27 | $72.50 | $290.61 | 7,105,100 | — | — |
| 2006-06-26 | $72.16 | $289.24 | 4,719,600 | — | — |
| 2006-06-23 | $71.25 | $285.60 | 5,386,900 | — | — |
| 2006-06-22 | $72.22 | $289.48 | 5,034,900 | — | — |
| 2006-06-21 | $72.03 | $288.72 | 6,254,100 | — | — |
| 2006-06-20 | $71.89 | $288.16 | 6,838,900 | — | — |
| 2006-06-19 | $71.34 | $285.96 | 8,724,700 | — | — |
| 2006-06-16 | $70.88 | $284.11 | 10,545,100 | — | — |
| 2006-06-15 | $70.58 | $282.91 | 7,903,600 | — | — |
| 2006-06-14 | $69.96 | $280.43 | 6,925,100 | — | — |
| 2006-06-13 | $69.56 | $278.82 | 9,609,500 | — | — |
| 2006-06-12 | $71.09 | $281.75 | 7,874,500 | — | — |
| 2006-06-09 | $71.07 | $281.67 | 7,778,100 | — | — |
| 2006-06-08 | $71.29 | $282.54 | 14,248,600 | — | — |
| 2006-06-07 | $70.95 | $281.19 | 10,134,800 | — | — |
| 2006-06-06 | $72.03 | $285.47 | 11,329,800 | — | — |
| 2006-06-05 | $71.64 | $283.93 | 4,453,000 | — | — |
| 2006-06-02 | $72.85 | $288.72 | 9,204,600 | — | — |
| 2006-06-01 | $72.41 | $286.98 | 6,884,600 | — | — |
| 2006-05-31 | $72.35 | $286.74 | 12,014,600 | — | — |
| 2006-05-30 | $71.39 | $282.94 | 8,444,200 | — | — |
| 2006-05-26 | $72.47 | $287.22 | 7,923,000 | — | — |
| 2006-05-25 | $72.12 | $285.83 | 7,255,200 | — | — |
| 2006-05-24 | $71.80 | $284.56 | 9,135,200 | — | — |
| 2006-05-23 | $70.91 | $281.04 | 5,316,700 | — | — |
| 2006-05-22 | $70.85 | $280.80 | 7,742,400 | — | — |
| 2006-05-19 | $71.00 | $281.39 | 8,695,300 | — | — |
| 2006-05-18 | $70.48 | $279.33 | 7,103,500 | — | — |
| 2006-05-17 | $71.01 | $281.43 | 8,451,500 | — | — |
| 2006-05-16 | $71.75 | $284.36 | 5,412,300 | — | — |
| 2006-05-15 | $71.38 | $282.90 | 7,895,200 | — | — |
| 2006-05-12 | $70.40 | $279.01 | 9,423,900 | — | — |
| 2006-05-11 | $71.35 | $282.78 | 8,618,800 | — | — |
| 2006-05-10 | $72.69 | $288.09 | 6,722,200 | — | — |
| 2006-05-09 | $73.83 | $292.61 | 4,232,900 | — | — |
| 2006-05-08 | $73.60 | $291.70 | 3,888,300 | — | — |
| 2006-05-05 | $73.81 | $292.53 | 7,097,100 | — | — |
| 2006-05-04 | $73.65 | $291.89 | 7,067,400 | — | — |
| 2006-05-03 | $73.13 | $289.83 | 4,328,400 | — | — |
| 2006-05-02 | $72.90 | $288.92 | 4,941,100 | — | — |
| 2006-05-01 | $72.40 | $286.94 | 6,626,800 | — | — |
| 2006-04-28 | $73.16 | $289.95 | 10,250,900 | — | — |
| 2006-04-27 | $71.93 | $285.08 | 10,585,800 | — | — |
| 2006-04-26 | $71.37 | $282.86 | 5,236,200 | — | — |
| 2006-04-25 | $71.62 | $283.85 | 6,493,000 | — | — |
| 2006-04-24 | $71.31 | $282.62 | 6,604,300 | — | — |
| 2006-04-21 | $70.54 | $279.57 | 9,989,300 | — | — |
| 2006-04-20 | $70.04 | $277.59 | 8,016,800 | — | — |
| 2006-04-19 | $68.96 | $273.31 | 7,098,100 | — | — |
| 2006-04-18 | $69.44 | $275.21 | 9,269,900 | — | — |
| 2006-04-17 | $68.68 | $272.20 | 5,293,500 | — | — |
| 2006-04-13 | $69.00 | $273.47 | 8,342,100 | — | — |
| 2006-04-12 | $69.59 | $275.80 | 5,869,900 | — | — |
| 2006-04-11 | $69.32 | $274.73 | 7,422,200 | — | — |
| 2006-04-10 | $70.04 | $277.59 | 4,673,200 | — | — |
| 2006-04-07 | $69.75 | $276.44 | 7,547,200 | — | — |
| 2006-04-06 | $70.46 | $279.25 | 6,831,700 | — | — |
| 2006-04-05 | $71.18 | $282.11 | 6,388,700 | — | — |
| 2006-04-04 | $71.08 | $281.71 | 10,106,500 | — | — |
| 2006-04-03 | $71.31 | $282.62 | 8,613,700 | — | — |
| 2006-03-31 | $70.86 | $280.84 | 11,566,000 | — | — |
| 2006-03-30 | $71.72 | $284.25 | 9,611,100 | — | — |
| 2006-03-29 | $72.82 | $288.61 | 5,344,000 | — | — |
| 2006-03-28 | $72.03 | $285.47 | 9,666,300 | — | — |
| 2006-03-27 | $72.05 | $285.55 | 6,174,300 | — | — |
| 2006-03-24 | $72.94 | $289.08 | 4,115,200 | — | — |
| 2006-03-23 | $72.75 | $288.33 | 5,333,300 | — | — |
| 2006-03-22 | $73.29 | $290.47 | 6,128,100 | — | — |
| 2006-03-21 | $72.46 | $287.18 | 7,338,700 | — | — |
| 2006-03-20 | $73.59 | $291.66 | 7,740,000 | — | — |
| 2006-03-17 | $73.55 | $291.50 | 9,607,600 | — | — |
| 2006-03-16 | $73.90 | $292.89 | 7,337,600 | — | — |
| 2006-03-15 | $73.87 | $292.77 | 5,150,600 | — | — |
| 2006-03-14 | $74.46 | $295.10 | 7,179,900 | — | — |
| 2006-03-13 | $73.50 | $291.30 | 5,607,900 | — | — |
| 2006-03-10 | $73.86 | $289.56 | 7,585,900 | — | — |
| 2006-03-09 | $72.83 | $285.52 | 12,123,500 | — | — |
| 2006-03-08 | $72.65 | $284.81 | 6,286,400 | — | — |
| 2006-03-07 | $71.79 | $281.44 | 6,156,000 | — | — |
| 2006-03-06 | $71.50 | $280.30 | 6,049,400 | — | — |
| 2006-03-03 | $72.11 | $282.70 | 5,219,300 | — | — |
| 2006-03-02 | $71.61 | $280.74 | 6,794,200 | — | — |
| 2006-03-01 | $72.05 | $282.46 | 6,518,300 | — | — |
| 2006-02-28 | $71.90 | $281.87 | 9,221,600 | — | — |
| 2006-02-27 | $72.72 | $285.09 | 5,634,700 | — | — |
| 2006-02-24 | $72.45 | $284.03 | 6,562,800 | — | — |
| 2006-02-23 | $73.38 | $287.67 | 5,053,800 | — | — |
| 2006-02-22 | $73.38 | $287.67 | 5,778,300 | — | — |
| 2006-02-21 | $72.20 | $283.05 | 5,943,500 | — | — |
| 2006-02-17 | $72.87 | $285.68 | 6,137,500 | — | — |
| 2006-02-16 | $73.20 | $286.97 | 7,653,900 | — | — |
| 2006-02-15 | $73.38 | $287.67 | 7,575,000 | — | — |
| 2006-02-14 | $72.59 | $284.58 | 6,687,200 | — | — |
| 2006-02-13 | $71.25 | $279.32 | 4,233,300 | — | — |
| 2006-02-10 | $71.87 | $281.75 | 4,818,600 | — | — |
| 2006-02-09 | $71.82 | $281.56 | 7,650,000 | — | — |
| 2006-02-08 | $71.35 | $279.72 | 8,408,800 | — | — |
| 2006-02-07 | $71.05 | $278.54 | 5,824,700 | — | — |
| 2006-02-06 | $71.38 | $279.83 | 5,842,600 | — | — |
| 2006-02-03 | $71.70 | $281.09 | 8,008,000 | — | — |
| 2006-02-02 | $72.03 | $282.38 | 9,618,000 | — | — |
| 2006-02-01 | $73.50 | $288.14 | 8,923,600 | — | — |
| 2006-01-31 | $72.34 | $283.60 | 12,794,400 | — | — |
| 2006-01-30 | $73.91 | $289.75 | 7,052,300 | — | — |
| 2006-01-27 | $74.73 | $292.97 | 5,609,800 | — | — |
| 2006-01-26 | $73.75 | $289.12 | 5,588,300 | — | — |
| 2006-01-25 | $73.85 | $289.52 | 8,516,800 | — | — |
| 2006-01-24 | $74.21 | $290.93 | 5,267,000 | — | — |
| 2006-01-23 | $74.72 | $292.93 | 6,255,900 | — | — |
| 2006-01-20 | $74.84 | $293.40 | 11,844,100 | — | — |
| 2006-01-19 | $75.56 | $296.22 | 7,529,000 | — | — |
| 2006-01-18 | $75.87 | $297.44 | 5,155,100 | — | — |
| 2006-01-17 | $75.80 | $297.16 | 4,320,900 | — | — |
| 2006-01-13 | $76.44 | $299.67 | 4,659,100 | — | — |
| 2006-01-12 | $76.35 | $299.32 | 7,424,700 | — | — |
| 2006-01-11 | $76.47 | $299.79 | 5,714,900 | — | — |
| 2006-01-10 | $76.08 | $298.26 | 5,803,700 | — | — |
| 2006-01-09 | $76.18 | $298.65 | 7,382,700 | — | — |
| 2006-01-06 | $75.95 | $297.75 | 5,629,500 | — | — |
| 2006-01-05 | $75.33 | $295.32 | 6,790,600 | — | — |
| 2006-01-04 | $75.52 | $296.06 | 6,594,100 | — | — |
| 2006-01-03 | $74.98 | $293.95 | 8,818,500 | — | — |