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
- 2001-12-13 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 | $85.86 | $91.37 | 807,800 | — | — |
| 2006-12-28 | $85.91 | $91.43 | 715,300 | — | — |
| 2006-12-27 | $86.16 | $91.69 | 855,600 | — | — |
| 2006-12-26 | $85.95 | $91.47 | 1,231,700 | — | — |
| 2006-12-22 | $85.40 | $90.88 | 1,679,600 | — | — |
| 2006-12-21 | $85.31 | $90.79 | 1,722,700 | — | — |
| 2006-12-20 | $86.34 | $91.88 | 1,350,800 | — | — |
| 2006-12-19 | $86.31 | $91.85 | 2,629,500 | — | — |
| 2006-12-18 | $85.43 | $90.92 | 2,210,600 | — | — |
| 2006-12-15 | $86.05 | $91.58 | 2,345,600 | — | — |
| 2006-12-14 | $86.24 | $91.78 | 1,847,500 | — | — |
| 2006-12-13 | $86.09 | $91.62 | 2,248,900 | — | — |
| 2006-12-12 | $86.67 | $92.24 | 2,922,200 | — | — |
| 2006-12-11 | $86.31 | $91.85 | 1,781,700 | — | — |
| 2006-12-08 | $86.24 | $91.78 | 4,154,700 | — | — |
| 2006-12-07 | $86.84 | $92.42 | 3,000,000 | — | — |
| 2006-12-06 | $86.59 | $92.15 | 7,555,200 | — | — |
| 2006-12-05 | $84.28 | $89.69 | 5,427,900 | — | — |
| 2006-12-04 | $82.24 | $87.52 | 1,616,300 | — | — |
| 2006-12-01 | $81.86 | $87.12 | 2,567,800 | — | — |
| 2006-11-30 | $81.48 | $86.71 | 2,234,100 | — | — |
| 2006-11-29 | $80.23 | $85.38 | 1,408,700 | — | — |
| 2006-11-28 | $79.77 | $84.89 | 1,908,100 | — | — |
| 2006-11-27 | $79.26 | $84.35 | 1,792,100 | — | — |
| 2006-11-24 | $80.29 | $85.45 | 333,400 | — | — |
| 2006-11-22 | $80.47 | $85.64 | 1,225,900 | — | — |
| 2006-11-21 | $80.72 | $84.89 | 1,756,500 | — | — |
| 2006-11-20 | $81.45 | $85.66 | 2,364,700 | — | — |
| 2006-11-17 | $81.54 | $85.76 | 1,260,300 | — | — |
| 2006-11-16 | $82.15 | $86.40 | 1,856,000 | — | — |
| 2006-11-15 | $81.00 | $85.19 | 3,309,700 | — | — |
| 2006-11-14 | $79.58 | $83.69 | 1,421,600 | — | — |
| 2006-11-13 | $79.25 | $83.35 | 1,294,600 | — | — |
| 2006-11-10 | $78.03 | $82.06 | 1,569,400 | — | — |
| 2006-11-09 | $78.10 | $82.14 | 1,655,900 | — | — |
| 2006-11-08 | $79.30 | $83.40 | 1,150,100 | — | — |
| 2006-11-07 | $79.44 | $83.55 | 1,196,000 | — | — |
| 2006-11-06 | $79.26 | $83.36 | 1,540,600 | — | — |
| 2006-11-03 | $78.51 | $82.57 | 1,966,400 | — | — |
| 2006-11-02 | $78.93 | $83.01 | 3,025,700 | — | — |
| 2006-11-01 | $76.32 | $80.27 | 2,362,700 | — | — |
| 2006-10-31 | $76.93 | $80.91 | 2,093,200 | — | — |
| 2006-10-30 | $77.54 | $81.55 | 1,402,600 | — | — |
| 2006-10-27 | $77.58 | $81.59 | 1,521,100 | — | — |
| 2006-10-26 | $78.62 | $82.68 | 1,353,300 | — | — |
| 2006-10-25 | $78.36 | $82.41 | 1,789,800 | — | — |
| 2006-10-24 | $77.52 | $81.53 | 1,216,100 | — | — |
| 2006-10-23 | $77.87 | $81.90 | 1,121,800 | — | — |
| 2006-10-20 | $77.26 | $81.25 | 1,713,100 | — | — |
| 2006-10-19 | $77.92 | $81.95 | 1,639,400 | — | — |
| 2006-10-18 | $78.44 | $82.49 | 1,811,000 | — | — |
| 2006-10-17 | $77.55 | $81.56 | 1,663,400 | — | — |
| 2006-10-16 | $77.45 | $81.45 | 1,163,600 | — | — |
| 2006-10-13 | $77.79 | $81.81 | 1,977,700 | — | — |
| 2006-10-12 | $77.29 | $81.29 | 2,071,700 | — | — |
| 2006-10-11 | $77.63 | $81.64 | 1,625,500 | — | — |
| 2006-10-10 | $76.87 | $80.84 | 1,031,900 | — | — |
| 2006-10-09 | $77.27 | $81.26 | 1,547,800 | — | — |
| 2006-10-06 | $77.38 | $81.38 | 1,297,400 | — | — |
| 2006-10-05 | $77.65 | $81.66 | 2,071,300 | — | — |
| 2006-10-04 | $77.16 | $81.15 | 2,401,400 | — | — |
| 2006-10-03 | $76.03 | $79.96 | 2,494,800 | — | — |
| 2006-10-02 | $76.31 | $80.25 | 1,409,600 | — | — |
| 2006-09-29 | $76.25 | $80.19 | 1,499,400 | — | — |
| 2006-09-28 | $76.92 | $80.90 | 2,397,400 | — | — |
| 2006-09-27 | $75.70 | $79.61 | 2,380,100 | — | — |
| 2006-09-26 | $75.34 | $79.23 | 2,731,800 | — | — |
| 2006-09-25 | $76.09 | $80.02 | 2,572,100 | — | — |
| 2006-09-22 | $75.15 | $79.03 | 2,754,600 | — | — |
| 2006-09-21 | $74.57 | $78.42 | 2,454,900 | — | — |
| 2006-09-20 | $74.90 | $78.77 | 2,642,500 | — | — |
| 2006-09-19 | $73.73 | $77.54 | 1,539,600 | — | — |
| 2006-09-18 | $73.89 | $77.71 | 1,943,100 | — | — |
| 2006-09-15 | $73.94 | $77.76 | 3,564,100 | — | — |
| 2006-09-14 | $73.00 | $76.77 | 1,731,100 | — | — |
| 2006-09-13 | $72.80 | $76.56 | 1,894,300 | — | — |
| 2006-09-12 | $73.09 | $76.87 | 1,965,400 | — | — |
| 2006-09-11 | $73.05 | $76.83 | 2,419,800 | — | — |
| 2006-09-08 | $72.00 | $75.72 | 2,672,700 | — | — |
| 2006-09-07 | $71.47 | $75.16 | 2,039,000 | — | — |
| 2006-09-06 | $72.10 | $75.83 | 1,958,300 | — | — |
| 2006-09-05 | $72.83 | $76.59 | 1,443,000 | — | — |
| 2006-09-01 | $73.15 | $76.93 | 1,054,400 | — | — |
| 2006-08-31 | $73.41 | $77.20 | 1,577,000 | — | — |
| 2006-08-30 | $73.03 | $76.81 | 1,508,600 | — | — |
| 2006-08-29 | $73.75 | $77.56 | 1,468,500 | — | — |
| 2006-08-28 | $73.72 | $77.53 | 1,148,300 | — | — |
| 2006-08-25 | $72.89 | $76.66 | 1,313,900 | — | — |
| 2006-08-24 | $72.80 | $76.56 | 1,881,400 | — | — |
| 2006-08-23 | $71.98 | $75.70 | 1,565,300 | — | — |
| 2006-08-22 | $71.87 | $75.59 | 1,946,300 | — | — |
| 2006-08-21 | $72.89 | $76.66 | 1,195,300 | — | — |
| 2006-08-18 | $72.98 | $76.75 | 1,509,600 | — | — |
| 2006-08-17 | $72.09 | $75.82 | 2,778,700 | — | — |
| 2006-08-16 | $72.42 | $76.16 | 2,212,100 | — | — |
| 2006-08-15 | $72.60 | $76.35 | 2,927,400 | — | — |
| 2006-08-14 | $71.96 | $75.68 | 2,381,700 | — | — |
| 2006-08-11 | $72.50 | $76.25 | 1,939,200 | — | — |
| 2006-08-10 | $72.29 | $76.03 | 2,213,800 | — | — |
| 2006-08-09 | $71.95 | $75.67 | 2,949,800 | — | — |
| 2006-08-08 | $71.91 | $75.63 | 3,214,700 | — | — |
| 2006-08-07 | $72.06 | $75.79 | 3,451,900 | — | — |
| 2006-08-04 | $72.36 | $76.10 | 3,875,000 | — | — |
| 2006-08-03 | $73.66 | $77.47 | 7,918,700 | — | — |
| 2006-08-02 | $78.28 | $82.33 | 2,031,500 | — | — |
| 2006-08-01 | $78.42 | $82.47 | 1,849,200 | — | — |
| 2006-07-31 | $78.64 | $82.71 | 1,275,400 | — | — |
| 2006-07-28 | $78.71 | $82.78 | 1,065,600 | — | — |
| 2006-07-27 | $77.51 | $81.52 | 1,021,900 | — | — |
| 2006-07-26 | $77.97 | $82.00 | 1,976,600 | — | — |
| 2006-07-25 | $78.83 | $82.91 | 1,841,200 | — | — |
| 2006-07-24 | $78.73 | $82.80 | 1,657,000 | — | — |
| 2006-07-21 | $77.74 | $81.76 | 1,485,600 | — | — |
| 2006-07-20 | $77.40 | $81.40 | 1,110,600 | — | — |
| 2006-07-19 | $77.36 | $81.36 | 2,368,700 | — | — |
| 2006-07-18 | $76.57 | $80.53 | 1,456,900 | — | — |
| 2006-07-17 | $77.04 | $81.02 | 826,300 | — | — |
| 2006-07-14 | $76.50 | $80.45 | 1,817,100 | — | — |
| 2006-07-13 | $76.86 | $80.83 | 1,986,400 | — | — |
| 2006-07-12 | $78.26 | $82.31 | 1,435,500 | — | — |
| 2006-07-11 | $79.06 | $83.15 | 1,054,700 | — | — |
| 2006-07-10 | $78.45 | $82.51 | 1,227,900 | — | — |
| 2006-07-07 | $77.56 | $81.57 | 935,200 | — | — |
| 2006-07-06 | $78.11 | $82.15 | 1,235,100 | — | — |
| 2006-07-05 | $78.00 | $82.03 | 1,339,200 | — | — |
| 2006-07-03 | $79.06 | $83.15 | 673,500 | — | — |
| 2006-06-30 | $77.70 | $81.72 | 1,441,500 | — | — |
| 2006-06-29 | $77.92 | $81.95 | 1,543,100 | — | — |
| 2006-06-28 | $76.22 | $80.16 | 1,508,100 | — | — |
| 2006-06-27 | $75.77 | $79.69 | 1,207,500 | — | — |
| 2006-06-26 | $76.80 | $80.77 | 1,510,800 | — | — |
| 2006-06-23 | $75.38 | $79.28 | 1,098,300 | — | — |
| 2006-06-22 | $75.60 | $79.51 | 1,366,700 | — | — |
| 2006-06-21 | $76.35 | $80.30 | 1,550,200 | — | — |
| 2006-06-20 | $75.74 | $79.66 | 1,499,100 | — | — |
| 2006-06-19 | $75.15 | $79.03 | 1,487,800 | — | — |
| 2006-06-16 | $75.62 | $79.53 | 1,437,800 | — | — |
| 2006-06-15 | $76.22 | $80.16 | 1,562,100 | — | — |
| 2006-06-14 | $74.45 | $78.30 | 2,605,700 | — | — |
| 2006-06-13 | $74.90 | $78.77 | 2,273,600 | — | — |
| 2006-06-12 | $76.01 | $79.94 | 1,801,400 | — | — |
| 2006-06-09 | $77.03 | $81.01 | 1,159,200 | — | — |
| 2006-06-08 | $77.44 | $81.44 | 2,393,700 | — | — |
| 2006-06-07 | $76.78 | $80.75 | 1,374,700 | — | — |
| 2006-06-06 | $77.01 | $80.99 | 1,712,000 | — | — |
| 2006-06-05 | $76.52 | $80.48 | 1,365,300 | — | — |
| 2006-06-02 | $77.73 | $81.75 | 1,407,600 | — | — |
| 2006-06-01 | $77.35 | $81.35 | 1,421,200 | — | — |
| 2006-05-31 | $76.15 | $80.09 | 2,584,800 | — | — |
| 2006-05-30 | $75.03 | $78.91 | 1,875,700 | — | — |
| 2006-05-26 | $75.78 | $79.70 | 1,446,100 | — | — |
| 2006-05-25 | $75.99 | $79.92 | 1,219,400 | — | — |
| 2006-05-24 | $75.75 | $79.67 | 1,955,800 | — | — |
| 2006-05-23 | $75.60 | $79.51 | 1,521,500 | — | — |
| 2006-05-22 | $75.54 | $79.44 | 1,936,100 | — | — |
| 2006-05-19 | $76.73 | $80.70 | 1,643,400 | — | — |
| 2006-05-18 | $75.50 | $79.40 | 1,404,600 | — | — |
| 2006-05-17 | $76.08 | $80.01 | 2,515,700 | — | — |
| 2006-05-16 | $78.12 | $82.16 | 929,500 | — | — |
| 2006-05-15 | $78.54 | $82.60 | 1,795,900 | — | — |
| 2006-05-12 | $76.84 | $80.81 | 1,453,900 | — | — |
| 2006-05-11 | $77.69 | $81.71 | 1,216,200 | — | — |
| 2006-05-10 | $78.75 | $82.82 | 1,601,200 | — | — |
| 2006-05-09 | $77.15 | $81.14 | 923,900 | — | — |
| 2006-05-08 | $77.37 | $81.37 | 1,618,900 | — | — |
| 2006-05-05 | $78.34 | $82.39 | 1,647,900 | — | — |
| 2006-05-04 | $76.99 | $80.97 | 2,385,000 | — | — |
| 2006-05-03 | $78.58 | $82.64 | 1,967,500 | — | — |
| 2006-05-02 | $78.79 | $82.86 | 1,697,900 | — | — |
| 2006-05-01 | $77.66 | $81.67 | 1,749,500 | — | — |
| 2006-04-28 | $78.13 | $82.17 | 2,713,300 | — | — |
| 2006-04-27 | $78.89 | $82.97 | 2,287,300 | — | — |
| 2006-04-26 | $77.50 | $81.51 | 1,423,200 | — | — |
| 2006-04-25 | $75.98 | $79.91 | 969,100 | — | — |
| 2006-04-24 | $76.21 | $80.15 | 843,600 | — | — |
| 2006-04-21 | $76.38 | $80.33 | 1,045,600 | — | — |
| 2006-04-20 | $76.45 | $80.40 | 1,225,200 | — | — |
| 2006-04-19 | $76.33 | $80.28 | 1,470,900 | — | — |
| 2006-04-18 | $75.85 | $79.77 | 1,671,400 | — | — |
| 2006-04-17 | $74.43 | $78.28 | 1,210,800 | — | — |
| 2006-04-13 | $74.82 | $78.69 | 970,200 | — | — |
| 2006-04-12 | $74.92 | $78.79 | 958,900 | — | — |
| 2006-04-11 | $75.32 | $79.21 | 1,695,500 | — | — |
| 2006-04-10 | $75.90 | $79.82 | 947,100 | — | — |
| 2006-04-07 | $76.19 | $80.13 | 995,500 | — | — |
| 2006-04-06 | $76.82 | $80.79 | 1,397,400 | — | — |
| 2006-04-05 | $76.98 | $80.96 | 1,062,000 | — | — |
| 2006-04-04 | $76.69 | $80.65 | 1,208,400 | — | — |
| 2006-04-03 | $75.61 | $79.52 | 1,310,000 | — | — |
| 2006-03-31 | $75.81 | $79.73 | 1,520,900 | — | — |
| 2006-03-30 | $76.67 | $80.63 | 1,514,600 | — | — |
| 2006-03-29 | $77.30 | $81.30 | 1,535,400 | — | — |
| 2006-03-28 | $77.22 | $81.21 | 2,167,200 | — | — |
| 2006-03-27 | $77.43 | $81.43 | 2,687,800 | — | — |
| 2006-03-24 | $76.18 | $80.12 | 890,800 | — | — |
| 2006-03-23 | $76.42 | $80.37 | 1,192,200 | — | — |
| 2006-03-22 | $76.37 | $80.32 | 1,020,800 | — | — |
| 2006-03-21 | $76.26 | $80.20 | 887,000 | — | — |
| 2006-03-20 | $77.08 | $81.06 | 1,169,400 | — | — |
| 2006-03-17 | $76.54 | $80.50 | 2,435,900 | — | — |
| 2006-03-16 | $76.37 | $80.32 | 1,256,000 | — | — |
| 2006-03-15 | $77.06 | $81.04 | 1,112,400 | — | — |
| 2006-03-14 | $76.42 | $80.37 | 1,548,200 | — | — |
| 2006-03-13 | $75.26 | $79.15 | 1,355,700 | — | — |
| 2006-03-10 | $76.04 | $79.97 | 1,440,800 | — | — |
| 2006-03-09 | $75.62 | $79.53 | 1,152,000 | — | — |
| 2006-03-08 | $75.76 | $79.68 | 1,775,100 | — | — |
| 2006-03-07 | $75.51 | $79.41 | 1,893,800 | — | — |
| 2006-03-06 | $74.73 | $78.59 | 1,481,600 | — | — |
| 2006-03-03 | $74.73 | $78.59 | 1,998,900 | — | — |
| 2006-03-02 | $75.59 | $79.50 | 1,571,700 | — | — |
| 2006-03-01 | $76.07 | $80.00 | 1,769,700 | — | — |
| 2006-02-28 | $77.04 | $81.02 | 2,252,000 | — | — |
| 2006-02-27 | $77.48 | $81.49 | 1,548,400 | — | — |
| 2006-02-24 | $77.42 | $81.42 | 1,916,100 | — | — |
| 2006-02-23 | $76.55 | $80.51 | 1,501,400 | — | — |
| 2006-02-22 | $76.53 | $80.49 | 2,727,300 | — | — |
| 2006-02-21 | $75.54 | $79.44 | 1,619,400 | — | — |
| 2006-02-17 | $75.32 | $79.21 | 1,644,400 | — | — |
| 2006-02-16 | $76.06 | $79.99 | 1,522,200 | — | — |
| 2006-02-15 | $75.77 | $79.69 | 2,205,400 | — | — |
| 2006-02-14 | $76.15 | $80.09 | 2,346,100 | — | — |
| 2006-02-13 | $74.61 | $78.47 | 1,787,900 | — | — |
| 2006-02-10 | $75.25 | $79.14 | 1,699,100 | — | — |
| 2006-02-09 | $75.31 | $79.20 | 3,466,700 | — | — |
| 2006-02-08 | $75.64 | $79.55 | 1,561,200 | — | — |
| 2006-02-07 | $74.80 | $78.67 | 1,966,700 | — | — |
| 2006-02-06 | $75.25 | $79.14 | 1,445,700 | — | — |
| 2006-02-03 | $74.62 | $78.48 | 1,694,900 | — | — |
| 2006-02-02 | $75.01 | $78.89 | 1,705,600 | — | — |
| 2006-02-01 | $75.93 | $79.86 | 1,687,100 | — | — |
| 2006-01-31 | $75.34 | $79.23 | 1,765,200 | — | — |
| 2006-01-30 | $75.78 | $79.70 | 1,418,000 | — | — |
| 2006-01-27 | $76.00 | $79.93 | 1,371,100 | — | — |
| 2006-01-26 | $76.33 | $80.28 | 2,345,200 | — | — |
| 2006-01-25 | $74.84 | $78.71 | 2,117,800 | — | — |
| 2006-01-24 | $74.90 | $78.77 | 1,530,800 | — | — |
| 2006-01-23 | $74.43 | $78.28 | 1,981,500 | — | — |
| 2006-01-20 | $73.19 | $76.97 | 3,369,200 | — | — |
| 2006-01-19 | $73.90 | $77.72 | 2,474,200 | — | — |
| 2006-01-18 | $74.59 | $78.45 | 1,794,800 | — | — |
| 2006-01-17 | $75.03 | $78.91 | 1,515,600 | — | — |
| 2006-01-13 | $75.51 | $79.41 | 1,553,600 | — | — |
| 2006-01-12 | $75.49 | $79.39 | 1,310,600 | — | — |
| 2006-01-11 | $76.52 | $80.48 | 1,556,600 | — | — |
| 2006-01-10 | $75.95 | $79.88 | 2,051,700 | — | — |
| 2006-01-09 | $76.47 | $80.42 | 1,393,400 | — | — |
| 2006-01-06 | $75.75 | $79.67 | 1,987,000 | — | — |
| 2006-01-05 | $75.83 | $79.75 | 1,680,700 | — | — |
| 2006-01-04 | $76.41 | $80.36 | 2,783,200 | — | — |
| 2006-01-03 | $75.69 | $79.60 | 3,495,200 | — | — |