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
- 1975-11-17 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 | $74.04 | $171.17 | 839,700 | — | — |
| 2006-12-28 | $74.73 | $172.77 | 562,100 | — | — |
| 2006-12-27 | $74.98 | $173.35 | 811,500 | — | — |
| 2006-12-26 | $74.48 | $172.19 | 551,800 | — | — |
| 2006-12-22 | $74.07 | $171.24 | 727,400 | — | — |
| 2006-12-21 | $74.29 | $171.75 | 1,059,000 | — | — |
| 2006-12-20 | $74.46 | $172.15 | 1,698,300 | — | — |
| 2006-12-19 | $73.33 | $169.53 | 2,151,200 | — | — |
| 2006-12-18 | $74.26 | $171.68 | 1,893,200 | — | — |
| 2006-12-15 | $73.53 | $170.00 | 2,250,400 | — | — |
| 2006-12-14 | $73.46 | $169.83 | 1,956,000 | — | — |
| 2006-12-13 | $72.83 | $168.38 | 824,900 | — | — |
| 2006-12-12 | $72.70 | $168.08 | 1,825,600 | — | — |
| 2006-12-11 | $72.31 | $167.18 | 1,342,800 | — | — |
| 2006-12-08 | $71.82 | $166.04 | 1,206,600 | — | — |
| 2006-12-07 | $71.88 | $166.18 | 1,463,400 | — | — |
| 2006-12-06 | $71.47 | $165.23 | 887,400 | — | — |
| 2006-12-05 | $71.46 | $165.21 | 1,426,100 | — | — |
| 2006-12-04 | $71.53 | $165.37 | 1,505,300 | — | — |
| 2006-12-01 | $70.98 | $164.10 | 2,015,100 | — | — |
| 2006-11-30 | $70.69 | $163.43 | 1,529,500 | — | — |
| 2006-11-29 | $70.71 | $163.48 | 1,593,200 | — | — |
| 2006-11-28 | $69.60 | $160.91 | 2,281,300 | — | — |
| 2006-11-27 | $69.07 | $159.68 | 1,919,600 | — | — |
| 2006-11-24 | $69.60 | $160.91 | 398,300 | — | — |
| 2006-11-22 | $69.30 | $160.22 | 869,500 | — | — |
| 2006-11-21 | $69.17 | $159.92 | 1,009,000 | — | — |
| 2006-11-20 | $69.22 | $160.03 | 1,209,500 | — | — |
| 2006-11-17 | $69.42 | $160.49 | 730,700 | — | — |
| 2006-11-16 | $69.51 | $160.70 | 940,400 | — | — |
| 2006-11-15 | $69.50 | $160.68 | 1,429,800 | — | — |
| 2006-11-14 | $69.55 | $160.79 | 1,427,000 | — | — |
| 2006-11-13 | $69.34 | $160.31 | 959,800 | — | — |
| 2006-11-10 | $68.97 | $159.45 | 1,773,000 | — | — |
| 2006-11-09 | $69.10 | $159.75 | 1,189,300 | — | — |
| 2006-11-08 | $69.53 | $160.75 | 1,256,500 | — | — |
| 2006-11-07 | $69.44 | $160.54 | 1,115,100 | — | — |
| 2006-11-06 | $69.25 | $160.10 | 1,488,000 | — | — |
| 2006-11-03 | $68.75 | $158.94 | 931,800 | — | — |
| 2006-11-02 | $68.83 | $159.13 | 1,336,600 | — | — |
| 2006-11-01 | $69.33 | $160.29 | 2,675,500 | — | — |
| 2006-10-31 | $70.03 | $161.90 | 3,769,400 | — | — |
| 2006-10-30 | $68.53 | $158.44 | 1,623,200 | — | — |
| 2006-10-27 | $68.07 | $157.37 | 960,500 | — | — |
| 2006-10-26 | $69.03 | $159.59 | 1,210,400 | — | — |
| 2006-10-25 | $68.45 | $158.25 | 1,289,800 | — | — |
| 2006-10-24 | $68.49 | $158.34 | 1,333,500 | — | — |
| 2006-10-23 | $68.55 | $158.48 | 1,538,900 | — | — |
| 2006-10-20 | $68.64 | $158.69 | 2,131,300 | — | — |
| 2006-10-19 | $69.25 | $160.10 | 1,165,500 | — | — |
| 2006-10-18 | $69.15 | $159.87 | 1,468,100 | — | — |
| 2006-10-17 | $68.94 | $159.38 | 1,097,000 | — | — |
| 2006-10-16 | $69.03 | $159.59 | 1,484,500 | — | — |
| 2006-10-13 | $69.42 | $160.49 | 2,127,500 | — | — |
| 2006-10-12 | $70.10 | $162.07 | 1,709,400 | — | — |
| 2006-10-11 | $70.50 | $162.99 | 2,550,200 | — | — |
| 2006-10-10 | $70.26 | $161.16 | 4,064,100 | — | — |
| 2006-10-09 | $70.40 | $161.49 | 11,119,500 | — | — |
| 2006-10-06 | $73.60 | $168.83 | 606,400 | — | — |
| 2006-10-05 | $73.82 | $169.33 | 1,221,000 | — | — |
| 2006-10-04 | $73.44 | $168.46 | 1,245,000 | — | — |
| 2006-10-03 | $72.79 | $166.97 | 1,060,000 | — | — |
| 2006-10-02 | $72.36 | $165.98 | 1,109,700 | — | — |
| 2006-09-29 | $72.44 | $166.16 | 1,097,500 | — | — |
| 2006-09-28 | $72.70 | $166.76 | 709,000 | — | — |
| 2006-09-27 | $72.72 | $166.81 | 1,161,600 | — | — |
| 2006-09-26 | $72.95 | $167.33 | 841,000 | — | — |
| 2006-09-25 | $73.32 | $168.18 | 896,200 | — | — |
| 2006-09-22 | $72.93 | $167.29 | 752,300 | — | — |
| 2006-09-21 | $72.77 | $166.92 | 1,002,000 | — | — |
| 2006-09-20 | $73.13 | $167.75 | 891,600 | — | — |
| 2006-09-19 | $72.00 | $165.16 | 1,034,500 | — | — |
| 2006-09-18 | $72.50 | $166.30 | 833,800 | — | — |
| 2006-09-15 | $72.85 | $167.11 | 1,208,900 | — | — |
| 2006-09-14 | $71.85 | $164.81 | 1,274,300 | — | — |
| 2006-09-13 | $72.69 | $166.74 | 1,756,200 | — | — |
| 2006-09-12 | $72.21 | $165.64 | 1,339,400 | — | — |
| 2006-09-11 | $71.49 | $163.99 | 1,278,900 | — | — |
| 2006-09-08 | $71.72 | $164.51 | 1,528,800 | — | — |
| 2006-09-07 | $70.02 | $160.61 | 670,000 | — | — |
| 2006-09-06 | $71.00 | $162.86 | 763,400 | — | — |
| 2006-09-05 | $71.05 | $162.98 | 537,100 | — | — |
| 2006-09-01 | $71.00 | $162.86 | 504,500 | — | — |
| 2006-08-31 | $70.79 | $162.38 | 721,200 | — | — |
| 2006-08-30 | $70.56 | $161.85 | 595,300 | — | — |
| 2006-08-29 | $70.49 | $161.69 | 1,488,000 | — | — |
| 2006-08-28 | $70.28 | $161.21 | 510,100 | — | — |
| 2006-08-25 | $69.56 | $159.56 | 734,300 | — | — |
| 2006-08-24 | $70.49 | $161.69 | 495,900 | — | — |
| 2006-08-23 | $70.52 | $161.76 | 466,800 | — | — |
| 2006-08-22 | $70.78 | $162.36 | 754,100 | — | — |
| 2006-08-21 | $70.93 | $162.70 | 721,400 | — | — |
| 2006-08-18 | $71.26 | $163.46 | 701,700 | — | — |
| 2006-08-17 | $71.17 | $163.25 | 823,000 | — | — |
| 2006-08-16 | $71.46 | $163.92 | 1,024,600 | — | — |
| 2006-08-15 | $71.51 | $164.03 | 1,042,100 | — | — |
| 2006-08-14 | $70.64 | $162.04 | 888,000 | — | — |
| 2006-08-11 | $70.42 | $161.53 | 859,600 | — | — |
| 2006-08-10 | $70.84 | $162.49 | 888,600 | — | — |
| 2006-08-09 | $70.61 | $161.97 | 1,043,900 | — | — |
| 2006-08-08 | $71.13 | $163.16 | 2,025,000 | — | — |
| 2006-08-07 | $71.69 | $164.44 | 1,157,100 | — | — |
| 2006-08-04 | $71.67 | $164.40 | 1,737,000 | — | — |
| 2006-08-03 | $70.73 | $162.24 | 1,637,400 | — | — |
| 2006-08-02 | $69.88 | $160.29 | 1,249,400 | — | — |
| 2006-08-01 | $70.60 | $161.94 | 1,368,300 | — | — |
| 2006-07-31 | $70.84 | $162.49 | 1,798,600 | — | — |
| 2006-07-28 | $70.96 | $162.77 | 2,870,000 | — | — |
| 2006-07-27 | $69.14 | $158.60 | 2,166,700 | — | — |
| 2006-07-26 | $68.95 | $158.16 | 1,833,100 | — | — |
| 2006-07-25 | $68.89 | $158.02 | 1,148,400 | — | — |
| 2006-07-24 | $68.64 | $157.45 | 2,058,900 | — | — |
| 2006-07-21 | $68.60 | $157.36 | 2,373,500 | — | — |
| 2006-07-20 | $69.80 | $160.11 | 1,698,300 | — | — |
| 2006-07-19 | $70.48 | $161.67 | 2,933,100 | — | — |
| 2006-07-18 | $70.97 | $162.79 | 1,632,600 | — | — |
| 2006-07-17 | $70.88 | $162.59 | 1,296,200 | — | — |
| 2006-07-14 | $70.75 | $162.29 | 1,767,100 | — | — |
| 2006-07-13 | $69.39 | $159.17 | 1,672,000 | — | — |
| 2006-07-12 | $69.53 | $159.49 | 942,400 | — | — |
| 2006-07-11 | $70.75 | $161.03 | 770,000 | — | — |
| 2006-07-10 | $70.32 | $160.05 | 881,700 | — | — |
| 2006-07-07 | $69.57 | $158.34 | 1,711,900 | — | — |
| 2006-07-06 | $69.85 | $158.98 | 695,300 | — | — |
| 2006-07-05 | $69.91 | $159.11 | 1,093,300 | — | — |
| 2006-07-03 | $70.75 | $161.03 | 297,500 | — | — |
| 2006-06-30 | $70.17 | $159.71 | 1,378,300 | — | — |
| 2006-06-29 | $70.61 | $160.71 | 1,352,800 | — | — |
| 2006-06-28 | $68.88 | $156.77 | 884,100 | — | — |
| 2006-06-27 | $67.96 | $154.68 | 653,500 | — | — |
| 2006-06-26 | $68.26 | $155.36 | 749,500 | — | — |
| 2006-06-23 | $68.12 | $155.04 | 903,200 | — | — |
| 2006-06-22 | $68.71 | $156.38 | 964,100 | — | — |
| 2006-06-21 | $68.58 | $156.09 | 1,051,300 | — | — |
| 2006-06-20 | $68.46 | $155.81 | 1,240,100 | — | — |
| 2006-06-19 | $68.58 | $156.09 | 817,600 | — | — |
| 2006-06-16 | $69.27 | $157.66 | 2,004,800 | — | — |
| 2006-06-15 | $69.56 | $158.32 | 1,811,700 | — | — |
| 2006-06-14 | $66.89 | $152.24 | 1,764,200 | — | — |
| 2006-06-13 | $68.19 | $155.20 | 1,645,500 | — | — |
| 2006-06-12 | $68.90 | $156.82 | 1,161,500 | — | — |
| 2006-06-09 | $69.14 | $157.36 | 1,272,400 | — | — |
| 2006-06-08 | $69.16 | $157.41 | 1,876,200 | — | — |
| 2006-06-07 | $67.93 | $154.61 | 1,329,800 | — | — |
| 2006-06-06 | $67.51 | $153.65 | 1,067,500 | — | — |
| 2006-06-05 | $67.62 | $153.90 | 1,123,900 | — | — |
| 2006-06-02 | $69.17 | $157.43 | 1,443,000 | — | — |
| 2006-06-01 | $69.59 | $158.39 | 895,800 | — | — |
| 2006-05-31 | $68.91 | $156.84 | 1,414,300 | — | — |
| 2006-05-30 | $68.14 | $155.09 | 626,300 | — | — |
| 2006-05-26 | $68.95 | $156.93 | 635,300 | — | — |
| 2006-05-25 | $69.25 | $157.61 | 750,600 | — | — |
| 2006-05-24 | $68.67 | $156.29 | 1,272,700 | — | — |
| 2006-05-23 | $68.41 | $155.70 | 1,220,700 | — | — |
| 2006-05-22 | $68.29 | $155.43 | 1,431,600 | — | — |
| 2006-05-19 | $68.46 | $155.81 | 1,297,200 | — | — |
| 2006-05-18 | $67.94 | $154.63 | 1,207,100 | — | — |
| 2006-05-17 | $68.73 | $156.43 | 1,351,500 | — | — |
| 2006-05-16 | $69.58 | $158.36 | 949,900 | — | — |
| 2006-05-15 | $69.56 | $158.32 | 896,200 | — | — |
| 2006-05-12 | $68.77 | $156.52 | 990,700 | — | — |
| 2006-05-11 | $69.67 | $158.57 | 1,287,800 | — | — |
| 2006-05-10 | $71.11 | $161.85 | 948,400 | — | — |
| 2006-05-09 | $71.14 | $161.91 | 1,084,300 | — | — |
| 2006-05-08 | $71.03 | $161.66 | 905,600 | — | — |
| 2006-05-05 | $71.60 | $162.96 | 1,074,900 | — | — |
| 2006-05-04 | $70.89 | $161.35 | 1,237,000 | — | — |
| 2006-05-03 | $70.29 | $159.98 | 958,900 | — | — |
| 2006-05-02 | $70.39 | $160.21 | 1,170,800 | — | — |
| 2006-05-01 | $70.08 | $159.50 | 1,199,900 | — | — |
| 2006-04-28 | $71.47 | $162.67 | 1,458,300 | — | — |
| 2006-04-27 | $70.61 | $160.71 | 1,708,300 | — | — |
| 2006-04-26 | $70.00 | $159.32 | 1,357,300 | — | — |
| 2006-04-25 | $69.33 | $157.79 | 1,499,600 | — | — |
| 2006-04-24 | $69.59 | $158.39 | 1,192,400 | — | — |
| 2006-04-21 | $69.69 | $158.61 | 1,998,100 | — | — |
| 2006-04-20 | $69.52 | $158.23 | 1,579,100 | — | — |
| 2006-04-19 | $68.84 | $156.68 | 2,109,100 | — | — |
| 2006-04-18 | $68.18 | $155.18 | 3,024,400 | — | — |
| 2006-04-17 | $66.18 | $150.63 | 1,999,000 | — | — |
| 2006-04-13 | $65.85 | $149.87 | 1,321,100 | — | — |
| 2006-04-12 | $66.08 | $150.40 | 1,466,100 | — | — |
| 2006-04-11 | $66.07 | $150.37 | 1,211,300 | — | — |
| 2006-04-10 | $67.04 | $151.33 | 2,019,700 | — | — |
| 2006-04-07 | $67.18 | $151.65 | 1,090,600 | — | — |
| 2006-04-06 | $67.79 | $153.02 | 1,544,500 | — | — |
| 2006-04-05 | $67.81 | $153.07 | 904,500 | — | — |
| 2006-04-04 | $67.65 | $152.71 | 1,409,900 | — | — |
| 2006-04-03 | $67.29 | $151.90 | 1,661,800 | — | — |
| 2006-03-31 | $67.31 | $151.94 | 1,752,200 | — | — |
| 2006-03-30 | $66.99 | $151.22 | 1,698,400 | — | — |
| 2006-03-29 | $68.50 | $154.63 | 867,900 | — | — |
| 2006-03-28 | $68.67 | $155.01 | 826,100 | — | — |
| 2006-03-27 | $69.72 | $157.38 | 653,800 | — | — |
| 2006-03-24 | $69.79 | $157.54 | 595,500 | — | — |
| 2006-03-23 | $69.78 | $157.52 | 786,500 | — | — |
| 2006-03-22 | $70.14 | $158.33 | 1,460,600 | — | — |
| 2006-03-21 | $69.44 | $156.75 | 1,504,300 | — | — |
| 2006-03-20 | $70.05 | $158.13 | 816,500 | — | — |
| 2006-03-17 | $69.75 | $157.45 | 1,338,200 | — | — |
| 2006-03-16 | $69.51 | $156.91 | 1,469,800 | — | — |
| 2006-03-15 | $69.89 | $157.76 | 1,947,200 | — | — |
| 2006-03-14 | $70.68 | $159.55 | 2,583,400 | — | — |
| 2006-03-13 | $70.10 | $158.24 | 948,400 | — | — |
| 2006-03-10 | $69.98 | $157.97 | 950,900 | — | — |
| 2006-03-09 | $69.59 | $157.09 | 1,355,000 | — | — |
| 2006-03-08 | $70.03 | $158.08 | 928,400 | — | — |
| 2006-03-07 | $69.84 | $157.65 | 869,000 | — | — |
| 2006-03-06 | $69.85 | $157.67 | 1,306,700 | — | — |
| 2006-03-03 | $70.49 | $159.12 | 1,133,200 | — | — |
| 2006-03-02 | $70.63 | $159.43 | 1,174,200 | — | — |
| 2006-03-01 | $70.91 | $160.07 | 1,568,300 | — | — |
| 2006-02-28 | $70.35 | $158.80 | 1,449,500 | — | — |
| 2006-02-27 | $70.98 | $160.22 | 963,000 | — | — |
| 2006-02-24 | $70.90 | $160.04 | 1,427,100 | — | — |
| 2006-02-23 | $70.72 | $159.64 | 1,720,300 | — | — |
| 2006-02-22 | $71.16 | $160.63 | 1,768,500 | — | — |
| 2006-02-21 | $69.15 | $156.09 | 1,122,000 | — | — |
| 2006-02-17 | $69.23 | $156.27 | 1,868,000 | — | — |
| 2006-02-16 | $70.21 | $158.49 | 2,616,500 | — | — |
| 2006-02-15 | $69.07 | $155.91 | 5,407,200 | — | — |
| 2006-02-14 | $66.97 | $151.17 | 1,906,300 | — | — |
| 2006-02-13 | $66.59 | $150.31 | 3,943,900 | — | — |
| 2006-02-10 | $64.58 | $145.78 | 1,051,400 | — | — |
| 2006-02-09 | $63.93 | $144.31 | 832,000 | — | — |
| 2006-02-08 | $64.07 | $144.63 | 874,400 | — | — |
| 2006-02-07 | $63.24 | $142.75 | 1,173,600 | — | — |
| 2006-02-06 | $63.25 | $142.78 | 969,200 | — | — |
| 2006-02-03 | $63.98 | $144.42 | 1,220,100 | — | — |
| 2006-02-02 | $64.35 | $145.26 | 1,188,700 | — | — |
| 2006-02-01 | $65.09 | $146.93 | 1,874,700 | — | — |
| 2006-01-31 | $64.86 | $146.41 | 1,686,900 | — | — |
| 2006-01-30 | $65.21 | $147.20 | 1,516,100 | — | — |
| 2006-01-27 | $66.12 | $149.25 | 2,100,400 | — | — |
| 2006-01-26 | $66.63 | $150.41 | 2,609,700 | — | — |
| 2006-01-25 | $65.47 | $147.79 | 1,391,800 | — | — |
| 2006-01-24 | $65.50 | $147.85 | 1,520,400 | — | — |
| 2006-01-23 | $64.66 | $145.96 | 2,221,000 | — | — |
| 2006-01-20 | $66.00 | $148.98 | 6,900,000 | — | — |
| 2006-01-19 | $63.67 | $143.72 | 1,778,000 | — | — |
| 2006-01-18 | $63.52 | $143.39 | 2,005,400 | — | — |
| 2006-01-17 | $62.41 | $140.88 | 1,468,300 | — | — |
| 2006-01-13 | $63.77 | $143.95 | 588,300 | — | — |
| 2006-01-12 | $63.67 | $143.72 | 868,500 | — | — |
| 2006-01-11 | $64.48 | $145.55 | 1,081,300 | — | — |
| 2006-01-10 | $64.48 | $144.42 | 940,900 | — | — |
| 2006-01-09 | $64.47 | $144.40 | 865,900 | — | — |
| 2006-01-06 | $64.51 | $144.49 | 1,146,800 | — | — |
| 2006-01-05 | $63.99 | $143.33 | 942,400 | — | — |
| 2006-01-04 | $63.96 | $143.26 | 1,424,000 | — | — |
| 2006-01-03 | $63.56 | $142.36 | 1,625,300 | — | — |