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 | $83.11 | $134.69 | 2,652,987 | — | — |
| 2006-12-28 | $83.07 | $134.62 | 2,422,115 | — | — |
| 2006-12-27 | $83.07 | $134.62 | 4,728,139 | — | — |
| 2006-12-26 | $82.79 | $134.16 | 3,081,831 | — | — |
| 2006-12-22 | $81.90 | $132.72 | 3,831,614 | — | — |
| 2006-12-21 | $82.14 | $133.12 | 4,909,017 | — | — |
| 2006-12-20 | $82.51 | $133.71 | 4,543,006 | — | — |
| 2006-12-19 | $82.83 | $134.23 | 5,067,681 | — | — |
| 2006-12-18 | $83.92 | $136.00 | 6,421,323 | — | — |
| 2006-12-15 | $83.72 | $135.67 | 6,451,231 | — | — |
| 2006-12-14 | $83.64 | $135.54 | 7,901,200 | — | — |
| 2006-12-13 | $83.48 | $135.28 | 4,575,139 | — | — |
| 2006-12-12 | $84.12 | $136.00 | 6,942,808 | — | — |
| 2006-12-11 | $85.82 | $138.74 | 6,277,650 | — | — |
| 2006-12-08 | $85.26 | $137.83 | 9,315,053 | — | — |
| 2006-12-07 | $86.67 | $140.12 | 10,028,670 | — | — |
| 2006-12-06 | $88.85 | $143.65 | 9,721,905 | — | — |
| 2006-12-05 | $89.02 | $143.91 | 5,292,369 | — | — |
| 2006-12-04 | $88.81 | $143.58 | 4,265,232 | — | — |
| 2006-12-01 | $88.37 | $142.86 | 5,666,518 | — | — |
| 2006-11-30 | $89.62 | $144.89 | 3,964,255 | — | — |
| 2006-11-29 | $88.73 | $143.45 | 4,823,451 | — | — |
| 2006-11-28 | $87.80 | $141.95 | 6,660,260 | — | — |
| 2006-11-27 | $88.29 | $142.73 | 5,432,505 | — | — |
| 2006-11-24 | $90.79 | $146.78 | 1,107,706 | — | — |
| 2006-11-22 | $90.35 | $146.06 | 3,549,066 | — | — |
| 2006-11-21 | $89.06 | $143.97 | 5,607,001 | — | — |
| 2006-11-20 | $91.04 | $147.17 | 4,947,409 | — | — |
| 2006-11-17 | $90.47 | $146.26 | 5,556,908 | — | — |
| 2006-11-16 | $91.40 | $147.76 | 8,380,087 | — | — |
| 2006-11-15 | $89.99 | $145.48 | 12,840,247 | — | — |
| 2006-11-14 | $87.64 | $141.68 | 9,512,307 | — | — |
| 2006-11-13 | $85.58 | $138.35 | 9,079,951 | — | — |
| 2006-11-10 | $86.43 | $139.72 | 8,329,276 | — | — |
| 2006-11-09 | $85.70 | $138.55 | 8,560,544 | — | — |
| 2006-11-08 | $86.79 | $140.31 | 10,832,331 | — | — |
| 2006-11-07 | $88.61 | $143.25 | 10,995,696 | — | — |
| 2006-11-06 | $92.29 | $149.20 | 5,158,862 | — | — |
| 2006-11-03 | $90.79 | $146.78 | 4,196,685 | — | — |
| 2006-11-02 | $91.36 | $147.70 | 5,846,877 | — | — |
| 2006-11-01 | $92.05 | $148.81 | 4,081,657 | — | — |
| 2006-10-31 | $93.22 | $150.70 | 3,523,983 | — | — |
| 2006-10-30 | $93.42 | $151.03 | 4,258,231 | — | — |
| 2006-10-27 | $93.66 | $151.42 | 4,540,779 | — | — |
| 2006-10-26 | $95.36 | $154.17 | 4,421,398 | — | — |
| 2006-10-25 | $95.24 | $153.97 | 4,668,299 | — | — |
| 2006-10-24 | $94.43 | $152.66 | 4,054,422 | — | — |
| 2006-10-23 | $94.27 | $152.40 | 4,681,361 | — | — |
| 2006-10-20 | $95.44 | $154.30 | 4,461,027 | — | — |
| 2006-10-19 | $94.84 | $153.32 | 5,777,934 | — | — |
| 2006-10-18 | $95.56 | $154.49 | 17,046,951 | — | — |
| 2006-10-17 | $100.46 | $162.40 | 13,106,098 | — | — |
| 2006-10-16 | $103.04 | $166.58 | 5,001,113 | — | — |
| 2006-10-13 | $105.91 | $171.22 | 5,848,609 | — | — |
| 2006-10-12 | $103.41 | $167.17 | 4,268,225 | — | — |
| 2006-10-11 | $101.18 | $163.58 | 4,132,369 | — | — |
| 2006-10-10 | $101.99 | $164.89 | 3,226,914 | — | — |
| 2006-10-09 | $102.72 | $166.06 | 1,898,330 | — | — |
| 2006-10-06 | $103.65 | $167.56 | 3,055,139 | — | — |
| 2006-10-05 | $104.01 | $168.15 | 3,209,079 | — | — |
| 2006-10-04 | $102.56 | $165.80 | 4,055,782 | — | — |
| 2006-10-03 | $101.55 | $164.17 | 3,048,139 | — | — |
| 2006-10-02 | $101.06 | $163.38 | 2,987,508 | — | — |
| 2006-09-29 | $101.06 | $163.38 | 3,075,127 | — | — |
| 2006-09-28 | $100.62 | $162.66 | 2,810,934 | — | — |
| 2006-09-27 | $99.32 | $160.57 | 4,703,550 | — | — |
| 2006-09-26 | $100.98 | $163.25 | 3,747,730 | — | — |
| 2006-09-25 | $102.15 | $165.15 | 3,279,579 | — | — |
| 2006-09-22 | $100.25 | $162.08 | 3,914,682 | — | — |
| 2006-09-21 | $101.59 | $164.23 | 4,144,045 | — | — |
| 2006-09-20 | $102.07 | $165.02 | 4,516,834 | — | — |
| 2006-09-19 | $100.78 | $162.92 | 4,063,748 | — | — |
| 2006-09-18 | $100.86 | $163.06 | 8,466,766 | — | — |
| 2006-09-15 | $100.46 | $162.40 | 6,032,505 | — | — |
| 2006-09-14 | $99.04 | $160.11 | 3,717,996 | — | — |
| 2006-09-13 | $97.06 | $156.91 | 5,197,699 | — | — |
| 2006-09-12 | $98.60 | $159.07 | 6,583,327 | — | — |
| 2006-09-11 | $96.90 | $156.33 | 4,970,934 | — | — |
| 2006-09-08 | $95.81 | $154.57 | 5,204,873 | — | — |
| 2006-09-07 | $93.14 | $150.26 | 4,984,045 | — | — |
| 2006-09-06 | $91.81 | $148.11 | 3,431,317 | — | — |
| 2006-09-05 | $95.00 | $153.26 | 2,260,408 | — | — |
| 2006-09-01 | $94.63 | $152.68 | 2,456,524 | — | — |
| 2006-08-31 | $94.51 | $152.48 | 3,261,818 | — | — |
| 2006-08-30 | $96.45 | $155.61 | 6,019,889 | — | — |
| 2006-08-29 | $94.76 | $152.87 | 3,716,042 | — | — |
| 2006-08-28 | $93.62 | $151.05 | 2,863,624 | — | — |
| 2006-08-25 | $91.93 | $148.31 | 2,039,753 | — | — |
| 2006-08-24 | $92.17 | $148.70 | 2,486,506 | — | — |
| 2006-08-23 | $91.72 | $147.98 | 5,225,479 | — | — |
| 2006-08-22 | $94.27 | $152.09 | 3,071,589 | — | — |
| 2006-08-21 | $95.52 | $154.11 | 2,595,473 | — | — |
| 2006-08-18 | $96.21 | $155.22 | 3,245,665 | — | — |
| 2006-08-17 | $95.89 | $154.70 | 5,752,851 | — | — |
| 2006-08-16 | $96.25 | $155.29 | 4,125,318 | — | — |
| 2006-08-15 | $95.16 | $153.53 | 4,703,228 | — | — |
| 2006-08-14 | $93.06 | $150.13 | 3,677,749 | — | — |
| 2006-08-11 | $91.72 | $147.98 | 3,647,347 | — | — |
| 2006-08-10 | $93.18 | $150.33 | 2,860,507 | — | — |
| 2006-08-09 | $92.33 | $148.96 | 4,042,251 | — | — |
| 2006-08-08 | $92.21 | $148.76 | 4,424,539 | — | — |
| 2006-08-07 | $93.38 | $150.66 | 4,685,838 | — | — |
| 2006-08-04 | $93.38 | $150.66 | 5,521,558 | — | — |
| 2006-08-03 | $94.35 | $152.22 | 5,017,687 | — | — |
| 2006-08-02 | $93.79 | $151.31 | 6,799,876 | — | — |
| 2006-08-01 | $90.88 | $146.61 | 4,022,857 | — | — |
| 2006-07-31 | $92.01 | $148.44 | 4,561,088 | — | — |
| 2006-07-28 | $90.92 | $146.68 | 6,229,561 | — | — |
| 2006-07-27 | $89.38 | $144.20 | 5,239,555 | — | — |
| 2006-07-26 | $88.33 | $142.50 | 6,361,435 | — | — |
| 2006-07-25 | $87.32 | $140.87 | 6,342,783 | — | — |
| 2006-07-24 | $85.38 | $137.74 | 6,420,507 | — | — |
| 2006-07-21 | $82.47 | $133.05 | 5,780,309 | — | — |
| 2006-07-20 | $83.28 | $134.35 | 15,439,579 | — | — |
| 2006-07-19 | $77.82 | $125.55 | 7,632,010 | — | — |
| 2006-07-18 | $76.32 | $123.13 | 5,616,945 | — | — |
| 2006-07-17 | $77.13 | $124.44 | 4,888,460 | — | — |
| 2006-07-14 | $75.55 | $121.89 | 3,951,713 | — | — |
| 2006-07-13 | $77.01 | $124.24 | 4,578,132 | — | — |
| 2006-07-12 | $76.81 | $123.92 | 4,115,102 | — | — |
| 2006-07-11 | $78.10 | $126.00 | 6,640,297 | — | — |
| 2006-07-10 | $78.26 | $126.26 | 3,199,827 | — | — |
| 2006-07-07 | $80.08 | $129.20 | 4,757,650 | — | — |
| 2006-07-06 | $81.25 | $131.09 | 3,295,510 | — | — |
| 2006-07-05 | $80.61 | $130.05 | 2,938,578 | — | — |
| 2006-07-03 | $81.94 | $132.20 | 1,981,027 | — | — |
| 2006-06-30 | $81.46 | $131.42 | 3,348,275 | — | — |
| 2006-06-29 | $80.81 | $130.37 | 4,640,445 | — | — |
| 2006-06-28 | $78.06 | $125.94 | 6,031,565 | — | — |
| 2006-06-27 | $79.56 | $128.35 | 3,980,730 | — | — |
| 2006-06-26 | $80.65 | $130.11 | 2,643,092 | — | — |
| 2006-06-23 | $80.36 | $129.66 | 3,706,642 | — | — |
| 2006-06-22 | $79.56 | $128.35 | 3,580,111 | — | — |
| 2006-06-21 | $80.85 | $130.44 | 5,217,464 | — | — |
| 2006-06-20 | $80.16 | $129.33 | 6,041,311 | — | — |
| 2006-06-19 | $80.93 | $130.57 | 2,726,135 | — | — |
| 2006-06-16 | $81.17 | $130.96 | 6,335,139 | — | — |
| 2006-06-15 | $82.18 | $132.59 | 4,902,585 | — | — |
| 2006-06-14 | $81.42 | $131.35 | 4,644,304 | — | — |
| 2006-06-13 | $79.84 | $128.81 | 5,225,974 | — | — |
| 2006-06-12 | $79.76 | $128.35 | 6,648,683 | — | — |
| 2006-06-09 | $83.24 | $133.95 | 4,576,178 | — | — |
| 2006-06-08 | $84.45 | $135.90 | 6,047,792 | — | — |
| 2006-06-07 | $85.62 | $137.78 | 3,408,757 | — | — |
| 2006-06-06 | $87.12 | $140.19 | 5,048,633 | — | — |
| 2006-06-05 | $87.36 | $140.58 | 3,504,020 | — | — |
| 2006-06-02 | $87.96 | $141.56 | 4,550,649 | — | — |
| 2006-06-01 | $87.36 | $140.58 | 3,278,887 | — | — |
| 2006-05-31 | $85.26 | $137.20 | 3,151,936 | — | — |
| 2006-05-30 | $85.09 | $136.94 | 2,368,609 | — | — |
| 2006-05-26 | $86.02 | $138.43 | 2,065,925 | — | — |
| 2006-05-25 | $85.09 | $136.94 | 4,771,255 | — | — |
| 2006-05-24 | $82.67 | $133.03 | 4,919,852 | — | — |
| 2006-05-23 | $83.56 | $134.47 | 3,921,286 | — | — |
| 2006-05-22 | $83.84 | $134.92 | 4,837,823 | — | — |
| 2006-05-19 | $82.55 | $132.84 | 6,511,540 | — | — |
| 2006-05-18 | $82.71 | $133.10 | 4,073,049 | — | — |
| 2006-05-17 | $84.85 | $136.55 | 4,992,628 | — | — |
| 2006-05-16 | $86.87 | $139.80 | 4,223,426 | — | — |
| 2006-05-15 | $87.04 | $140.06 | 3,962,202 | — | — |
| 2006-05-12 | $87.48 | $140.78 | 7,137,242 | — | — |
| 2006-05-11 | $86.75 | $139.60 | 10,197,774 | — | — |
| 2006-05-10 | $90.15 | $145.07 | 6,629,536 | — | — |
| 2006-05-09 | $92.41 | $148.71 | 6,370,266 | — | — |
| 2006-05-08 | $91.12 | $146.63 | 4,178,850 | — | — |
| 2006-05-05 | $90.15 | $145.07 | 4,208,831 | — | — |
| 2006-05-04 | $88.73 | $142.79 | 3,880,371 | — | — |
| 2006-05-03 | $88.53 | $142.47 | 5,285,615 | — | — |
| 2006-05-02 | $85.90 | $138.24 | 3,859,790 | — | — |
| 2006-05-01 | $85.54 | $137.65 | 6,257,019 | — | — |
| 2006-04-28 | $86.31 | $138.89 | 5,131,503 | — | — |
| 2006-04-27 | $88.81 | $142.92 | 3,035,399 | — | — |
| 2006-04-26 | $89.34 | $143.77 | 3,185,974 | — | — |
| 2006-04-25 | $88.93 | $143.12 | 3,062,783 | — | — |
| 2006-04-24 | $90.31 | $145.33 | 4,005,912 | — | — |
| 2006-04-21 | $89.22 | $143.57 | 4,479,159 | — | — |
| 2006-04-20 | $91.24 | $146.83 | 5,373,457 | — | — |
| 2006-04-19 | $90.92 | $146.31 | 13,126,333 | — | — |
| 2006-04-18 | $97.34 | $156.65 | 6,555,993 | — | — |
| 2006-04-17 | $95.32 | $153.40 | 4,411,651 | — | — |
| 2006-04-13 | $97.10 | $156.26 | 3,635,349 | — | — |
| 2006-04-12 | $96.94 | $156.00 | 5,142,338 | — | — |
| 2006-04-11 | $95.28 | $153.33 | 4,423,995 | — | — |
| 2006-04-10 | $93.91 | $151.12 | 2,986,790 | — | — |
| 2006-04-07 | $95.08 | $153.01 | 3,641,484 | — | — |
| 2006-04-06 | $96.09 | $154.63 | 5,673,370 | — | — |
| 2006-04-05 | $94.15 | $151.51 | 3,981,422 | — | — |
| 2006-04-04 | $94.47 | $152.03 | 2,699,097 | — | — |
| 2006-04-03 | $94.27 | $151.70 | 4,878,639 | — | — |
| 2006-03-31 | $92.61 | $149.04 | 3,130,909 | — | — |
| 2006-03-30 | $92.82 | $149.36 | 5,619,814 | — | — |
| 2006-03-29 | $92.05 | $148.13 | 6,791,688 | — | — |
| 2006-03-28 | $88.69 | $142.73 | 2,978,949 | — | — |
| 2006-03-27 | $89.62 | $144.22 | 4,141,373 | — | — |
| 2006-03-24 | $90.27 | $145.26 | 3,796,463 | — | — |
| 2006-03-23 | $89.06 | $143.31 | 3,781,596 | — | — |
| 2006-03-22 | $88.17 | $141.88 | 3,837,576 | — | — |
| 2006-03-21 | $87.64 | $141.04 | 3,868,695 | — | — |
| 2006-03-20 | $88.85 | $142.99 | 2,837,922 | — | — |
| 2006-03-17 | $89.95 | $144.74 | 4,744,242 | — | — |
| 2006-03-16 | $89.58 | $144.16 | 6,390,155 | — | — |
| 2006-03-15 | $88.69 | $142.73 | 4,808,930 | — | — |
| 2006-03-14 | $86.19 | $138.69 | 6,501,249 | — | — |
| 2006-03-13 | $84.49 | $135.96 | 7,452,047 | — | — |
| 2006-03-10 | $84.41 | $135.57 | 8,739,740 | — | — |
| 2006-03-09 | $86.02 | $138.17 | 3,370,093 | — | — |
| 2006-03-08 | $86.02 | $138.17 | 5,281,385 | — | — |
| 2006-03-07 | $87.68 | $140.83 | 3,192,628 | — | — |
| 2006-03-06 | $88.85 | $142.71 | 4,053,803 | — | — |
| 2006-03-03 | $88.85 | $142.71 | 2,417,415 | — | — |
| 2006-03-02 | $89.70 | $144.08 | 3,816,277 | — | — |
| 2006-03-01 | $89.30 | $143.43 | 5,864,836 | — | — |
| 2006-02-28 | $86.51 | $138.95 | 3,869,017 | — | — |
| 2006-02-27 | $87.92 | $141.22 | 2,667,730 | — | — |
| 2006-02-24 | $87.68 | $140.83 | 2,295,164 | — | — |
| 2006-02-23 | $88.21 | $141.67 | 2,601,138 | — | — |
| 2006-02-22 | $88.01 | $141.35 | 2,915,201 | — | — |
| 2006-02-21 | $87.20 | $140.05 | 2,959,777 | — | — |
| 2006-02-17 | $86.87 | $139.53 | 4,895,288 | — | — |
| 2006-02-16 | $89.74 | $144.14 | 3,637,007 | — | — |
| 2006-02-15 | $90.71 | $145.70 | 2,856,277 | — | — |
| 2006-02-14 | $89.82 | $144.27 | 5,728,015 | — | — |
| 2006-02-13 | $87.48 | $140.51 | 3,480,569 | — | — |
| 2006-02-10 | $87.32 | $140.25 | 3,852,220 | — | — |
| 2006-02-09 | $87.36 | $140.31 | 3,798,392 | — | — |
| 2006-02-08 | $87.68 | $140.83 | 5,095,560 | — | — |
| 2006-02-07 | $84.89 | $136.35 | 6,848,213 | — | — |
| 2006-02-06 | $82.99 | $133.30 | 9,666,320 | — | — |
| 2006-02-03 | $85.58 | $137.45 | 7,786,221 | — | — |
| 2006-02-02 | $88.21 | $141.67 | 5,223,921 | — | — |
| 2006-02-01 | $92.17 | $148.04 | 2,526,160 | — | — |
| 2006-01-31 | $91.81 | $147.45 | 4,366,209 | — | — |
| 2006-01-30 | $91.40 | $146.80 | 4,051,701 | — | — |
| 2006-01-27 | $90.96 | $146.09 | 5,400,322 | — | — |
| 2006-01-26 | $92.78 | $149.01 | 4,972,517 | — | — |
| 2006-01-25 | $91.72 | $147.32 | 3,475,374 | — | — |
| 2006-01-24 | $91.16 | $146.41 | 4,242,301 | — | — |
| 2006-01-23 | $89.66 | $144.01 | 7,087,421 | — | — |
| 2006-01-20 | $90.88 | $145.96 | 15,938,726 | — | — |
| 2006-01-19 | $98.43 | $158.10 | 9,021,843 | — | — |
| 2006-01-18 | $95.44 | $153.30 | 2,993,568 | — | — |
| 2006-01-17 | $95.08 | $152.71 | 4,096,252 | — | — |
| 2006-01-13 | $97.14 | $156.02 | 3,042,251 | — | — |
| 2006-01-12 | $96.45 | $154.92 | 3,893,432 | — | — |
| 2006-01-11 | $96.70 | $155.31 | 4,835,597 | — | — |
| 2006-01-10 | $96.94 | $155.70 | 4,277,130 | — | — |
| 2006-01-09 | $99.16 | $159.27 | 4,336,524 | — | — |
| 2006-01-06 | $98.39 | $158.04 | 6,517,353 | — | — |
| 2006-01-05 | $95.08 | $152.71 | 4,473,939 | — | — |
| 2006-01-04 | $94.59 | $151.93 | 3,634,360 | — | — |
| 2006-01-03 | $93.50 | $150.18 | 5,251,206 | — | — |