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
- 1993-02-23 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 | $81.43 | $100.13 | 2,394,300 | — | — |
| 2006-12-28 | $81.59 | $100.33 | 2,079,400 | — | — |
| 2006-12-27 | $82.00 | $100.83 | 2,655,700 | — | — |
| 2006-12-26 | $80.73 | $99.27 | 1,848,800 | — | — |
| 2006-12-22 | $79.70 | $98.00 | 3,581,500 | — | — |
| 2006-12-21 | $80.79 | $99.34 | 3,297,600 | — | — |
| 2006-12-20 | $81.28 | $99.95 | 5,643,900 | — | — |
| 2006-12-19 | $81.70 | $100.46 | 9,710,800 | — | — |
| 2006-12-18 | $80.37 | $98.83 | 4,419,100 | — | — |
| 2006-12-15 | $79.26 | $97.46 | 5,869,300 | — | — |
| 2006-12-14 | $79.60 | $97.88 | 5,176,900 | — | — |
| 2006-12-13 | $78.96 | $97.09 | 2,927,000 | — | — |
| 2006-12-12 | $78.40 | $96.40 | 4,203,000 | — | — |
| 2006-12-11 | $78.77 | $96.86 | 3,220,000 | — | — |
| 2006-12-08 | $78.61 | $96.66 | 2,481,200 | — | — |
| 2006-12-07 | $78.18 | $96.13 | 3,416,800 | — | — |
| 2006-12-06 | $78.61 | $96.66 | 3,221,800 | — | — |
| 2006-12-05 | $77.98 | $95.89 | 3,567,800 | — | — |
| 2006-12-04 | $77.26 | $95.00 | 3,949,800 | — | — |
| 2006-12-01 | $75.27 | $92.56 | 5,333,700 | — | — |
| 2006-11-30 | $76.16 | $93.65 | 4,164,000 | — | — |
| 2006-11-29 | $77.41 | $95.19 | 4,036,600 | — | — |
| 2006-11-28 | $76.92 | $94.58 | 3,881,000 | — | — |
| 2006-11-27 | $76.25 | $93.76 | 4,469,200 | — | — |
| 2006-11-24 | $78.95 | $97.08 | 1,120,500 | — | — |
| 2006-11-22 | $79.20 | $97.39 | 2,783,900 | — | — |
| 2006-11-21 | $79.23 | $97.42 | 2,627,100 | — | — |
| 2006-11-20 | $79.31 | $97.52 | 4,449,000 | — | — |
| 2006-11-17 | $79.12 | $97.29 | 3,436,600 | — | — |
| 2006-11-16 | $78.68 | $96.75 | 4,137,400 | — | — |
| 2006-11-15 | $78.66 | $96.72 | 4,525,300 | — | — |
| 2006-11-14 | $78.23 | $96.20 | 4,075,300 | — | — |
| 2006-11-13 | $77.33 | $95.09 | 3,801,700 | — | — |
| 2006-11-10 | $76.68 | $94.29 | 3,667,400 | — | — |
| 2006-11-09 | $74.85 | $92.04 | 4,431,300 | — | — |
| 2006-11-08 | $75.54 | $92.89 | 4,462,700 | — | — |
| 2006-11-07 | $75.90 | $93.33 | 4,500,300 | — | — |
| 2006-11-06 | $76.04 | $93.50 | 3,856,400 | — | — |
| 2006-11-03 | $74.28 | $91.34 | 3,205,600 | — | — |
| 2006-11-02 | $74.16 | $91.19 | 6,119,000 | — | — |
| 2006-11-01 | $73.77 | $90.71 | 5,959,500 | — | — |
| 2006-10-31 | $76.43 | $93.98 | 4,047,700 | — | — |
| 2006-10-30 | $76.58 | $94.17 | 3,863,800 | — | — |
| 2006-10-27 | $76.44 | $93.99 | 2,869,300 | — | — |
| 2006-10-26 | $77.62 | $95.45 | 3,270,100 | — | — |
| 2006-10-25 | $77.47 | $95.26 | 3,252,100 | — | — |
| 2006-10-24 | $78.16 | $96.11 | 3,223,800 | — | — |
| 2006-10-23 | $77.35 | $95.11 | 4,317,100 | — | — |
| 2006-10-20 | $76.40 | $93.94 | 3,085,500 | — | — |
| 2006-10-19 | $76.18 | $93.67 | 2,685,400 | — | — |
| 2006-10-18 | $76.30 | $93.82 | 3,622,900 | — | — |
| 2006-10-17 | $75.78 | $93.18 | 3,563,000 | — | — |
| 2006-10-16 | $76.81 | $94.45 | 2,224,500 | — | — |
| 2006-10-13 | $76.57 | $94.15 | 2,947,500 | — | — |
| 2006-10-12 | $76.35 | $93.88 | 5,083,600 | — | — |
| 2006-10-11 | $74.78 | $91.95 | 4,380,800 | — | — |
| 2006-10-10 | $75.00 | $91.89 | 5,676,900 | — | — |
| 2006-10-09 | $75.00 | $91.89 | 2,936,300 | — | — |
| 2006-10-06 | $74.41 | $91.17 | 2,784,100 | — | — |
| 2006-10-05 | $74.56 | $91.35 | 3,957,400 | — | — |
| 2006-10-04 | $74.54 | $91.33 | 4,602,100 | — | — |
| 2006-10-03 | $73.56 | $90.13 | 3,776,900 | — | — |
| 2006-10-02 | $73.04 | $89.49 | 2,724,800 | — | — |
| 2006-09-29 | $72.91 | $89.33 | 3,290,000 | — | — |
| 2006-09-28 | $72.89 | $89.31 | 3,180,100 | — | — |
| 2006-09-27 | $72.39 | $88.69 | 4,433,200 | — | — |
| 2006-09-26 | $73.26 | $89.76 | 5,734,100 | — | — |
| 2006-09-25 | $72.57 | $88.91 | 6,229,600 | — | — |
| 2006-09-22 | $71.78 | $87.95 | 6,172,300 | — | — |
| 2006-09-21 | $71.64 | $87.77 | 4,747,100 | — | — |
| 2006-09-20 | $72.35 | $88.64 | 11,274,400 | — | — |
| 2006-09-19 | $71.85 | $88.03 | 5,791,000 | — | — |
| 2006-09-18 | $70.86 | $86.82 | 4,655,600 | — | — |
| 2006-09-15 | $70.95 | $86.93 | 5,655,000 | — | — |
| 2006-09-14 | $70.32 | $86.16 | 4,548,600 | — | — |
| 2006-09-13 | $69.73 | $85.43 | 6,152,500 | — | — |
| 2006-09-12 | $68.35 | $83.74 | 5,213,100 | — | — |
| 2006-09-11 | $66.67 | $81.69 | 3,240,800 | — | — |
| 2006-09-08 | $66.69 | $81.71 | 3,137,900 | — | — |
| 2006-09-07 | $65.96 | $80.82 | 3,582,800 | — | — |
| 2006-09-06 | $66.10 | $80.99 | 3,401,300 | — | — |
| 2006-09-05 | $67.42 | $82.60 | 2,990,400 | — | — |
| 2006-09-01 | $66.83 | $81.88 | 2,486,700 | — | — |
| 2006-08-31 | $65.79 | $80.61 | 2,497,300 | — | — |
| 2006-08-30 | $65.50 | $80.25 | 2,623,200 | — | — |
| 2006-08-29 | $65.64 | $80.42 | 4,728,100 | — | — |
| 2006-08-28 | $66.89 | $81.95 | 3,409,500 | — | — |
| 2006-08-25 | $66.98 | $82.07 | 3,272,300 | — | — |
| 2006-08-24 | $67.75 | $83.01 | 3,401,000 | — | — |
| 2006-08-23 | $68.05 | $83.38 | 5,090,900 | — | — |
| 2006-08-22 | $67.85 | $83.13 | 4,687,100 | — | — |
| 2006-08-21 | $67.20 | $82.33 | 4,345,300 | — | — |
| 2006-08-18 | $67.14 | $82.26 | 4,072,900 | — | — |
| 2006-08-17 | $67.57 | $82.79 | 3,187,600 | — | — |
| 2006-08-16 | $66.95 | $82.03 | 4,151,100 | — | — |
| 2006-08-15 | $66.24 | $81.16 | 4,449,100 | — | — |
| 2006-08-14 | $65.03 | $79.68 | 3,523,400 | — | — |
| 2006-08-11 | $65.36 | $80.08 | 3,607,200 | — | — |
| 2006-08-10 | $65.23 | $79.92 | 5,219,800 | — | — |
| 2006-08-09 | $64.68 | $79.25 | 6,132,000 | — | — |
| 2006-08-08 | $66.28 | $81.21 | 6,174,000 | — | — |
| 2006-08-07 | $67.14 | $82.26 | 4,599,800 | — | — |
| 2006-08-04 | $67.69 | $82.94 | 6,509,500 | — | — |
| 2006-08-03 | $67.80 | $83.07 | 5,167,900 | — | — |
| 2006-08-02 | $66.23 | $81.15 | 6,161,600 | — | — |
| 2006-08-01 | $65.94 | $80.79 | 3,749,500 | — | — |
| 2006-07-31 | $66.50 | $81.48 | 3,801,600 | — | — |
| 2006-07-28 | $66.23 | $81.15 | 5,062,800 | — | — |
| 2006-07-27 | $65.06 | $79.71 | 3,539,200 | — | — |
| 2006-07-26 | $64.45 | $78.97 | 3,675,100 | — | — |
| 2006-07-25 | $64.97 | $79.60 | 3,856,200 | — | — |
| 2006-07-24 | $64.22 | $78.68 | 3,671,500 | — | — |
| 2006-07-21 | $62.51 | $76.59 | 5,799,200 | — | — |
| 2006-07-20 | $63.34 | $77.61 | 3,651,800 | — | — |
| 2006-07-19 | $63.85 | $78.23 | 5,730,200 | — | — |
| 2006-07-18 | $61.96 | $75.91 | 4,726,800 | — | — |
| 2006-07-17 | $61.20 | $74.98 | 3,919,500 | — | — |
| 2006-07-14 | $60.69 | $74.36 | 4,974,300 | — | — |
| 2006-07-13 | $61.47 | $75.31 | 5,483,800 | — | — |
| 2006-07-12 | $62.63 | $76.74 | 4,857,400 | — | — |
| 2006-07-11 | $63.93 | $78.00 | 4,450,900 | — | — |
| 2006-07-10 | $64.21 | $78.34 | 3,488,000 | — | — |
| 2006-07-07 | $63.95 | $78.02 | 5,678,500 | — | — |
| 2006-07-06 | $63.87 | $77.92 | 3,271,700 | — | — |
| 2006-07-05 | $63.65 | $77.66 | 4,247,900 | — | — |
| 2006-07-03 | $64.02 | $78.11 | 1,881,000 | — | — |
| 2006-06-30 | $63.21 | $77.12 | 5,578,500 | — | — |
| 2006-06-29 | $62.54 | $76.30 | 7,372,500 | — | — |
| 2006-06-28 | $60.14 | $73.37 | 4,407,300 | — | — |
| 2006-06-27 | $60.04 | $73.25 | 4,202,600 | — | — |
| 2006-06-26 | $60.40 | $73.69 | 4,351,000 | — | — |
| 2006-06-23 | $59.70 | $72.84 | 3,392,500 | — | — |
| 2006-06-22 | $60.01 | $73.21 | 3,716,300 | — | — |
| 2006-06-21 | $59.48 | $72.57 | 10,974,800 | — | — |
| 2006-06-20 | $57.02 | $69.57 | 4,906,000 | — | — |
| 2006-06-19 | $56.52 | $68.96 | 3,186,400 | — | — |
| 2006-06-16 | $56.99 | $69.53 | 4,355,600 | — | — |
| 2006-06-15 | $57.33 | $69.95 | 6,198,200 | — | — |
| 2006-06-14 | $55.59 | $67.82 | 7,575,000 | — | — |
| 2006-06-13 | $55.24 | $67.40 | 9,996,200 | — | — |
| 2006-06-12 | $58.20 | $71.01 | 4,407,800 | — | — |
| 2006-06-09 | $59.19 | $72.21 | 3,498,400 | — | — |
| 2006-06-08 | $58.98 | $71.96 | 5,650,600 | — | — |
| 2006-06-07 | $59.14 | $72.15 | 4,574,200 | — | — |
| 2006-06-06 | $58.90 | $71.86 | 4,919,900 | — | — |
| 2006-06-05 | $58.65 | $71.56 | 5,033,400 | — | — |
| 2006-06-02 | $60.59 | $73.92 | 4,234,200 | — | — |
| 2006-06-01 | $60.58 | $73.91 | 3,452,200 | — | — |
| 2006-05-31 | $59.62 | $72.74 | 3,692,700 | — | — |
| 2006-05-30 | $59.11 | $72.12 | 3,094,100 | — | — |
| 2006-05-26 | $60.57 | $73.90 | 3,267,300 | — | — |
| 2006-05-25 | $59.77 | $72.92 | 3,870,100 | — | — |
| 2006-05-24 | $59.10 | $72.10 | 5,759,700 | — | — |
| 2006-05-23 | $58.77 | $71.70 | 3,867,400 | — | — |
| 2006-05-22 | $59.17 | $72.19 | 6,114,700 | — | — |
| 2006-05-19 | $59.94 | $73.13 | 4,884,600 | — | — |
| 2006-05-18 | $59.86 | $73.03 | 3,871,900 | — | — |
| 2006-05-17 | $59.99 | $73.19 | 5,723,300 | — | — |
| 2006-05-16 | $62.06 | $75.72 | 3,540,500 | — | — |
| 2006-05-15 | $62.07 | $75.73 | 4,725,400 | — | — |
| 2006-05-12 | $63.29 | $77.22 | 3,792,600 | — | — |
| 2006-05-11 | $64.26 | $78.40 | 4,421,300 | — | — |
| 2006-05-10 | $65.21 | $79.56 | 2,148,300 | — | — |
| 2006-05-09 | $65.75 | $80.22 | 1,976,400 | — | — |
| 2006-05-08 | $65.40 | $79.79 | 3,147,300 | — | — |
| 2006-05-05 | $65.53 | $79.95 | 3,189,500 | — | — |
| 2006-05-04 | $63.80 | $77.84 | 3,166,600 | — | — |
| 2006-05-03 | $63.42 | $77.38 | 3,022,500 | — | — |
| 2006-05-02 | $64.14 | $78.25 | 3,962,300 | — | — |
| 2006-05-01 | $63.16 | $77.06 | 3,672,300 | — | — |
| 2006-04-28 | $64.30 | $78.45 | 6,030,100 | — | — |
| 2006-04-27 | $64.97 | $79.27 | 3,402,900 | — | — |
| 2006-04-26 | $64.41 | $78.58 | 3,371,200 | — | — |
| 2006-04-25 | $64.37 | $78.53 | 3,788,800 | — | — |
| 2006-04-24 | $65.31 | $79.68 | 3,090,500 | — | — |
| 2006-04-21 | $65.03 | $79.34 | 3,843,900 | — | — |
| 2006-04-20 | $64.98 | $79.28 | 2,451,900 | — | — |
| 2006-04-19 | $65.16 | $79.50 | 2,845,600 | — | — |
| 2006-04-18 | $65.64 | $80.08 | 6,641,600 | — | — |
| 2006-04-17 | $63.61 | $77.61 | 3,255,200 | — | — |
| 2006-04-13 | $62.98 | $76.84 | 2,521,700 | — | — |
| 2006-04-12 | $63.08 | $76.96 | 2,372,200 | — | — |
| 2006-04-11 | $62.73 | $76.53 | 4,030,200 | — | — |
| 2006-04-10 | $64.19 | $77.99 | 3,385,200 | — | — |
| 2006-04-07 | $63.77 | $77.47 | 3,362,900 | — | — |
| 2006-04-06 | $64.50 | $78.36 | 3,844,600 | — | — |
| 2006-04-05 | $64.31 | $78.13 | 5,192,900 | — | — |
| 2006-04-04 | $64.27 | $78.08 | 3,845,900 | — | — |
| 2006-04-03 | $63.25 | $76.84 | 4,910,000 | — | — |
| 2006-03-31 | $62.82 | $76.32 | 5,030,800 | — | — |
| 2006-03-30 | $63.62 | $77.29 | 5,568,500 | — | — |
| 2006-03-29 | $62.90 | $76.42 | 3,767,400 | — | — |
| 2006-03-28 | $62.06 | $75.40 | 6,886,000 | — | — |
| 2006-03-27 | $62.12 | $75.47 | 3,545,100 | — | — |
| 2006-03-24 | $61.47 | $74.68 | 3,759,800 | — | — |
| 2006-03-23 | $61.57 | $74.80 | 4,306,800 | — | — |
| 2006-03-22 | $61.94 | $75.25 | 8,538,100 | — | — |
| 2006-03-21 | $60.41 | $73.39 | 5,698,500 | — | — |
| 2006-03-20 | $60.37 | $73.34 | 4,206,600 | — | — |
| 2006-03-17 | $60.26 | $73.21 | 5,724,000 | — | — |
| 2006-03-16 | $59.94 | $72.82 | 6,215,300 | — | — |
| 2006-03-15 | $59.64 | $72.46 | 4,918,700 | — | — |
| 2006-03-14 | $60.03 | $72.93 | 6,962,000 | — | — |
| 2006-03-13 | $58.79 | $71.42 | 4,090,000 | — | — |
| 2006-03-10 | $59.12 | $71.83 | 4,135,500 | — | — |
| 2006-03-09 | $58.66 | $71.27 | 2,879,600 | — | — |
| 2006-03-08 | $59.07 | $71.76 | 3,935,100 | — | — |
| 2006-03-07 | $59.66 | $72.48 | 3,148,800 | — | — |
| 2006-03-06 | $59.92 | $72.80 | 2,862,800 | — | — |
| 2006-03-03 | $59.72 | $72.55 | 2,623,600 | — | — |
| 2006-03-02 | $59.79 | $72.64 | 2,477,900 | — | — |
| 2006-03-01 | $60.13 | $73.05 | 2,479,200 | — | — |
| 2006-02-28 | $59.66 | $72.48 | 4,140,700 | — | — |
| 2006-02-27 | $60.74 | $73.79 | 3,012,700 | — | — |
| 2006-02-24 | $60.83 | $73.90 | 3,073,400 | — | — |
| 2006-02-23 | $60.85 | $73.93 | 2,952,700 | — | — |
| 2006-02-22 | $61.58 | $74.81 | 3,499,500 | — | — |
| 2006-02-21 | $60.77 | $73.83 | 2,772,000 | — | — |
| 2006-02-17 | $60.81 | $73.88 | 3,317,700 | — | — |
| 2006-02-16 | $61.30 | $74.47 | 2,645,100 | — | — |
| 2006-02-15 | $60.86 | $73.94 | 2,935,600 | — | — |
| 2006-02-14 | $60.07 | $72.98 | 3,715,100 | — | — |
| 2006-02-13 | $59.81 | $72.66 | 4,104,900 | — | — |
| 2006-02-10 | $60.31 | $73.27 | 4,483,600 | — | — |
| 2006-02-09 | $61.18 | $74.33 | 2,714,000 | — | — |
| 2006-02-08 | $61.27 | $74.44 | 2,718,000 | — | — |
| 2006-02-07 | $60.53 | $73.54 | 3,811,300 | — | — |
| 2006-02-06 | $61.73 | $75.00 | 2,629,500 | — | — |
| 2006-02-03 | $61.44 | $74.64 | 3,891,600 | — | — |
| 2006-02-02 | $61.27 | $74.44 | 3,469,800 | — | — |
| 2006-02-01 | $61.83 | $75.12 | 3,496,000 | — | — |
| 2006-01-31 | $61.45 | $74.66 | 5,178,400 | — | — |
| 2006-01-30 | $60.67 | $73.71 | 4,246,600 | — | — |
| 2006-01-27 | $60.78 | $73.84 | 3,700,100 | — | — |
| 2006-01-26 | $59.97 | $72.86 | 5,790,400 | — | — |
| 2006-01-25 | $59.17 | $71.89 | 4,011,700 | — | — |
| 2006-01-24 | $58.69 | $71.30 | 3,813,600 | — | — |
| 2006-01-23 | $58.48 | $71.05 | 3,767,000 | — | — |
| 2006-01-20 | $57.85 | $70.28 | 5,445,900 | — | — |
| 2006-01-19 | $59.35 | $72.10 | 3,813,000 | — | — |
| 2006-01-18 | $58.45 | $71.01 | 2,903,000 | — | — |
| 2006-01-17 | $58.81 | $71.45 | 2,624,700 | — | — |
| 2006-01-13 | $59.38 | $72.14 | 3,430,900 | — | — |
| 2006-01-12 | $59.47 | $72.25 | 3,817,700 | — | — |
| 2006-01-11 | $59.57 | $72.37 | 5,837,900 | — | — |
| 2006-01-10 | $59.22 | $71.62 | 4,713,600 | — | — |
| 2006-01-09 | $59.19 | $71.58 | 4,144,500 | — | — |
| 2006-01-06 | $58.57 | $70.83 | 6,889,800 | — | — |
| 2006-01-05 | $58.51 | $70.76 | 5,778,000 | — | — |
| 2006-01-04 | $58.35 | $70.57 | 7,977,800 | — | — |
| 2006-01-03 | $58.31 | $70.52 | 5,377,000 | — | — |