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
- 1993-05-28 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 | $115.62 | $121.38 | 1,702,127 | — | — |
| 2006-12-28 | $116.80 | $122.61 | 2,279,367 | — | — |
| 2006-12-27 | $116.88 | $122.70 | 2,008,901 | — | — |
| 2006-12-26 | $115.24 | $120.97 | 1,915,435 | — | — |
| 2006-12-22 | $115.45 | $121.20 | 1,974,411 | — | — |
| 2006-12-21 | $115.15 | $120.88 | 2,551,091 | — | — |
| 2006-12-20 | $116.32 | $122.11 | 2,787,556 | — | — |
| 2006-12-19 | $118.17 | $124.05 | 3,714,736 | — | — |
| 2006-12-18 | $115.98 | $121.75 | 3,749,926 | — | — |
| 2006-12-15 | $119.30 | $125.24 | 3,599,652 | — | — |
| 2006-12-14 | $119.64 | $125.60 | 4,683,962 | — | — |
| 2006-12-13 | $117.14 | $122.97 | 3,680,246 | — | — |
| 2006-12-12 | $115.38 | $121.12 | 3,667,513 | — | — |
| 2006-12-11 | $114.19 | $119.88 | 2,519,609 | — | — |
| 2006-12-08 | $114.35 | $120.04 | 3,332,685 | — | — |
| 2006-12-07 | $114.39 | $120.09 | 3,496,461 | — | — |
| 2006-12-06 | $115.74 | $121.50 | 5,827,458 | — | — |
| 2006-12-05 | $112.64 | $118.24 | 4,082,236 | — | — |
| 2006-12-04 | $111.88 | $117.45 | 3,189,127 | — | — |
| 2006-12-01 | $112.69 | $118.30 | 4,059,219 | — | — |
| 2006-11-30 | $111.42 | $116.97 | 5,188,164 | — | — |
| 2006-11-29 | $112.22 | $117.81 | 5,420,081 | — | — |
| 2006-11-28 | $107.89 | $113.26 | 3,715,576 | — | — |
| 2006-11-27 | $106.28 | $111.57 | 2,924,328 | — | — |
| 2006-11-24 | $107.52 | $112.87 | 1,309,231 | — | — |
| 2006-11-22 | $106.85 | $112.17 | 4,566,849 | — | — |
| 2006-11-21 | $106.86 | $112.18 | 3,942,666 | — | — |
| 2006-11-20 | $104.89 | $110.11 | 4,193,822 | — | — |
| 2006-11-17 | $104.90 | $110.12 | 4,756,510 | — | — |
| 2006-11-16 | $103.72 | $108.88 | 5,204,254 | — | — |
| 2006-11-15 | $108.05 | $113.43 | 5,196,979 | — | — |
| 2006-11-14 | $106.59 | $111.90 | 3,307,359 | — | — |
| 2006-11-13 | $106.25 | $111.54 | 5,029,494 | — | — |
| 2006-11-10 | $108.16 | $113.55 | 2,955,600 | — | — |
| 2006-11-09 | $109.45 | $114.90 | 4,989,757 | — | — |
| 2006-11-08 | $110.33 | $115.83 | 5,215,378 | — | — |
| 2006-11-07 | $108.13 | $113.52 | 4,100,076 | — | — |
| 2006-11-06 | $109.38 | $114.82 | 5,183,476 | — | — |
| 2006-11-03 | $107.30 | $112.65 | 6,765,692 | — | — |
| 2006-11-02 | $103.53 | $108.68 | 7,065,750 | — | — |
| 2006-11-01 | $101.92 | $106.99 | 4,746,016 | — | — |
| 2006-10-31 | $103.69 | $108.85 | 4,968,279 | — | — |
| 2006-10-30 | $101.47 | $106.52 | 4,094,899 | — | — |
| 2006-10-27 | $103.07 | $108.20 | 3,705,222 | — | — |
| 2006-10-26 | $105.13 | $110.36 | 4,931,340 | — | — |
| 2006-10-25 | $104.85 | $110.06 | 5,804,511 | — | — |
| 2006-10-24 | $102.56 | $107.66 | 4,023,400 | — | — |
| 2006-10-23 | $99.79 | $104.75 | 3,356,541 | — | — |
| 2006-10-20 | $100.46 | $105.46 | 4,730,136 | — | — |
| 2006-10-19 | $102.92 | $108.04 | 5,019,210 | — | — |
| 2006-10-18 | $99.87 | $104.84 | 4,521,095 | — | — |
| 2006-10-17 | $100.64 | $105.65 | 4,721,251 | — | — |
| 2006-10-16 | $102.02 | $107.09 | 4,810,590 | — | — |
| 2006-10-13 | $100.39 | $105.38 | 5,613,520 | — | — |
| 2006-10-12 | $98.27 | $103.16 | 6,358,594 | — | — |
| 2006-10-11 | $95.55 | $100.31 | 7,190,489 | — | — |
| 2006-10-10 | $99.27 | $104.21 | 6,395,813 | — | — |
| 2006-10-09 | $97.14 | $101.98 | 3,955,398 | — | — |
| 2006-10-06 | $99.03 | $103.96 | 4,917,628 | — | — |
| 2006-10-05 | $99.91 | $104.89 | 5,766,523 | — | — |
| 2006-10-04 | $96.66 | $101.47 | 10,005,539 | — | — |
| 2006-10-03 | $96.80 | $101.62 | 6,629,899 | — | — |
| 2006-10-02 | $101.63 | $106.69 | 4,045,157 | — | — |
| 2006-09-29 | $104.67 | $109.88 | 4,554,466 | — | — |
| 2006-09-28 | $102.86 | $107.98 | 6,308,363 | — | — |
| 2006-09-27 | $104.17 | $109.36 | 6,560,989 | — | — |
| 2006-09-26 | $102.54 | $107.65 | 6,214,407 | — | — |
| 2006-09-25 | $100.94 | $105.97 | 7,267,865 | — | — |
| 2006-09-22 | $100.00 | $104.98 | 4,634,010 | — | — |
| 2006-09-21 | $101.73 | $106.79 | 6,263,799 | — | — |
| 2006-09-20 | $98.56 | $103.46 | 6,656,974 | — | — |
| 2006-09-19 | $102.77 | $107.89 | 5,307,935 | — | — |
| 2006-09-18 | $103.83 | $109.00 | 6,036,639 | — | — |
| 2006-09-15 | $99.61 | $104.57 | 5,561,750 | — | — |
| 2006-09-14 | $98.77 | $103.69 | 5,228,251 | — | — |
| 2006-09-13 | $100.97 | $106.00 | 5,867,125 | — | — |
| 2006-09-12 | $97.64 | $102.50 | 6,243,720 | — | — |
| 2006-09-11 | $97.77 | $102.64 | 7,285,075 | — | — |
| 2006-09-08 | $101.83 | $106.90 | 5,477,098 | — | — |
| 2006-09-07 | $104.75 | $109.96 | 4,994,444 | — | — |
| 2006-09-06 | $102.79 | $107.90 | 7,296,198 | — | — |
| 2006-09-05 | $105.72 | $110.98 | 7,287,104 | — | — |
| 2006-09-01 | $101.60 | $106.66 | 8,237,510 | — | — |
| 2006-08-31 | $95.41 | $100.16 | 3,872,006 | — | — |
| 2006-08-30 | $94.01 | $98.69 | 3,533,330 | — | — |
| 2006-08-29 | $95.08 | $99.82 | 4,702,152 | — | — |
| 2006-08-28 | $95.31 | $100.06 | 3,295,256 | — | — |
| 2006-08-25 | $98.57 | $103.48 | 2,719,555 | — | — |
| 2006-08-24 | $96.91 | $101.74 | 2,372,344 | — | — |
| 2006-08-23 | $95.83 | $100.60 | 2,797,001 | — | — |
| 2006-08-22 | $97.97 | $102.85 | 3,126,093 | — | — |
| 2006-08-21 | $97.67 | $102.53 | 2,664,217 | — | — |
| 2006-08-18 | $97.24 | $102.08 | 3,906,986 | — | — |
| 2006-08-17 | $95.88 | $100.66 | 3,755,523 | — | — |
| 2006-08-16 | $96.91 | $101.74 | 5,568,466 | — | — |
| 2006-08-15 | $94.98 | $99.71 | 4,716,983 | — | — |
| 2006-08-14 | $92.98 | $97.61 | 5,046,914 | — | — |
| 2006-08-11 | $95.48 | $100.24 | 3,849,689 | — | — |
| 2006-08-10 | $94.70 | $99.41 | 4,894,681 | — | — |
| 2006-08-09 | $95.81 | $100.58 | 5,569,236 | — | — |
| 2006-08-08 | $96.70 | $101.51 | 6,082,392 | — | — |
| 2006-08-07 | $98.70 | $103.61 | 7,332,578 | — | — |
| 2006-08-04 | $100.17 | $105.16 | 8,614,245 | — | — |
| 2006-08-03 | $102.63 | $107.74 | 14,996,276 | — | — |
| 2006-08-02 | $112.46 | $118.06 | 4,397,266 | — | — |
| 2006-08-01 | $111.96 | $117.54 | 3,084,956 | — | — |
| 2006-07-31 | $110.39 | $115.89 | 2,976,238 | — | — |
| 2006-07-28 | $109.06 | $114.49 | 2,864,582 | — | — |
| 2006-07-27 | $108.95 | $114.37 | 3,787,634 | — | — |
| 2006-07-26 | $110.73 | $116.25 | 4,936,797 | — | — |
| 2006-07-25 | $107.20 | $112.54 | 4,009,478 | — | — |
| 2006-07-24 | $104.27 | $109.46 | 4,681,793 | — | — |
| 2006-07-21 | $101.47 | $106.52 | 5,194,810 | — | — |
| 2006-07-20 | $104.27 | $109.46 | 4,188,925 | — | — |
| 2006-07-19 | $107.60 | $112.96 | 4,445,049 | — | — |
| 2006-07-18 | $106.88 | $112.20 | 5,134,784 | — | — |
| 2006-07-17 | $107.59 | $112.95 | 4,698,094 | — | — |
| 2006-07-14 | $112.06 | $117.64 | 3,553,268 | — | — |
| 2006-07-13 | $112.36 | $117.96 | 3,157,505 | — | — |
| 2006-07-12 | $114.05 | $119.73 | 3,314,495 | — | — |
| 2006-07-11 | $113.29 | $118.93 | 2,864,862 | — | — |
| 2006-07-10 | $112.14 | $117.72 | 2,969,942 | — | — |
| 2006-07-07 | $111.84 | $117.40 | 3,661,916 | — | — |
| 2006-07-06 | $115.11 | $120.84 | 2,545,914 | — | — |
| 2006-07-05 | $116.21 | $121.99 | 3,222,288 | — | — |
| 2006-07-03 | $116.07 | $121.84 | 1,012,951 | — | — |
| 2006-06-30 | $114.81 | $120.52 | 2,563,824 | — | — |
| 2006-06-29 | $113.59 | $119.25 | 3,653,031 | — | — |
| 2006-06-28 | $109.89 | $115.36 | 2,852,269 | — | — |
| 2006-06-27 | $108.15 | $113.53 | 3,746,848 | — | — |
| 2006-06-26 | $110.82 | $116.34 | 2,632,245 | — | — |
| 2006-06-23 | $109.22 | $114.66 | 3,834,787 | — | — |
| 2006-06-22 | $106.40 | $111.70 | 3,790,363 | — | — |
| 2006-06-21 | $104.85 | $110.06 | 4,840,462 | — | — |
| 2006-06-20 | $101.70 | $106.76 | 5,059,227 | — | — |
| 2006-06-19 | $104.16 | $109.34 | 4,659,056 | — | — |
| 2006-06-16 | $109.02 | $114.45 | 4,189,834 | — | — |
| 2006-06-15 | $109.28 | $114.72 | 6,066,861 | — | — |
| 2006-06-14 | $103.59 | $108.74 | 7,497,753 | — | — |
| 2006-06-13 | $102.42 | $107.51 | 6,735,749 | — | — |
| 2006-06-12 | $104.50 | $109.70 | 4,360,467 | — | — |
| 2006-06-09 | $108.30 | $113.70 | 5,377,685 | — | — |
| 2006-06-08 | $109.55 | $115.00 | 8,240,029 | — | — |
| 2006-06-07 | $109.21 | $114.64 | 6,786,890 | — | — |
| 2006-06-06 | $114.29 | $119.98 | 5,127,508 | — | — |
| 2006-06-05 | $115.17 | $120.90 | 4,568,248 | — | — |
| 2006-06-02 | $118.85 | $124.77 | 3,570,339 | — | — |
| 2006-06-01 | $116.14 | $121.92 | 4,546,630 | — | — |
| 2006-05-31 | $116.31 | $122.10 | 5,036,630 | — | — |
| 2006-05-30 | $112.06 | $117.64 | 3,863,261 | — | — |
| 2006-05-26 | $115.95 | $121.72 | 2,137,068 | — | — |
| 2006-05-25 | $115.78 | $121.54 | 4,923,995 | — | — |
| 2006-05-24 | $110.28 | $115.77 | 5,464,995 | — | — |
| 2006-05-23 | $112.92 | $118.54 | 6,198,666 | — | — |
| 2006-05-22 | $111.99 | $117.57 | 5,703,279 | — | — |
| 2006-05-19 | $112.15 | $117.73 | 6,703,077 | — | — |
| 2006-05-18 | $111.78 | $117.34 | 5,645,562 | — | — |
| 2006-05-17 | $114.52 | $120.22 | 4,940,505 | — | — |
| 2006-05-16 | $116.81 | $122.62 | 4,314,223 | — | — |
| 2006-05-15 | $118.47 | $124.36 | 4,670,250 | — | — |
| 2006-05-12 | $120.58 | $126.59 | 6,064,832 | — | — |
| 2006-05-11 | $125.30 | $131.54 | 4,458,061 | — | — |
| 2006-05-10 | $127.17 | $133.50 | 2,948,744 | — | — |
| 2006-05-09 | $127.10 | $133.43 | 3,569,639 | — | — |
| 2006-05-08 | $125.64 | $131.90 | 4,433,505 | — | — |
| 2006-05-05 | $126.23 | $132.51 | 6,359,644 | — | — |
| 2006-05-04 | $123.13 | $129.26 | 7,018,527 | — | — |
| 2006-05-03 | $121.36 | $127.40 | 3,808,482 | — | — |
| 2006-05-02 | $123.83 | $129.99 | 4,930,641 | — | — |
| 2006-05-01 | $118.08 | $123.96 | 3,684,653 | — | — |
| 2006-04-28 | $115.88 | $121.65 | 3,077,540 | — | — |
| 2006-04-27 | $114.82 | $120.54 | 5,984,588 | — | — |
| 2006-04-26 | $117.74 | $123.60 | 4,248,881 | — | — |
| 2006-04-25 | $120.07 | $126.05 | 4,114,977 | — | — |
| 2006-04-24 | $122.91 | $129.03 | 2,784,058 | — | — |
| 2006-04-21 | $124.36 | $130.55 | 3,185,629 | — | — |
| 2006-04-20 | $122.50 | $128.60 | 3,413,698 | — | — |
| 2006-04-19 | $122.97 | $129.09 | 3,703,263 | — | — |
| 2006-04-18 | $121.60 | $127.65 | 3,533,820 | — | — |
| 2006-04-17 | $120.64 | $126.65 | 2,649,875 | — | — |
| 2006-04-13 | $118.21 | $124.09 | 2,508,136 | — | — |
| 2006-04-12 | $116.05 | $121.83 | 3,000,305 | — | — |
| 2006-04-11 | $117.85 | $123.72 | 3,622,249 | — | — |
| 2006-04-10 | $120.77 | $126.78 | 2,268,383 | — | — |
| 2006-04-07 | $117.65 | $123.51 | 3,586,220 | — | — |
| 2006-04-06 | $120.60 | $126.60 | 3,956,868 | — | — |
| 2006-04-05 | $120.05 | $126.03 | 4,416,575 | — | — |
| 2006-04-04 | $117.34 | $123.18 | 3,342,899 | — | — |
| 2006-04-03 | $114.85 | $120.57 | 3,082,578 | — | — |
| 2006-03-31 | $114.78 | $120.49 | 3,486,457 | — | — |
| 2006-03-30 | $117.08 | $122.91 | 3,378,089 | — | — |
| 2006-03-29 | $117.45 | $123.30 | 4,832,557 | — | — |
| 2006-03-28 | $117.50 | $123.34 | 4,421,052 | — | — |
| 2006-03-27 | $114.85 | $120.57 | 2,451,888 | — | — |
| 2006-03-24 | $115.38 | $121.12 | 2,350,166 | — | — |
| 2006-03-23 | $114.27 | $119.95 | 2,812,182 | — | — |
| 2006-03-22 | $112.78 | $118.39 | 3,322,610 | — | — |
| 2006-03-21 | $111.35 | $116.89 | 3,956,938 | — | — |
| 2006-03-20 | $111.21 | $116.74 | 4,067,684 | — | — |
| 2006-03-17 | $114.48 | $120.18 | 2,979,247 | — | — |
| 2006-03-16 | $114.65 | $120.36 | 4,150,097 | — | — |
| 2006-03-15 | $113.69 | $119.35 | 3,136,587 | — | — |
| 2006-03-14 | $113.46 | $119.11 | 3,390,262 | — | — |
| 2006-03-13 | $110.99 | $116.52 | 3,679,616 | — | — |
| 2006-03-10 | $108.85 | $114.27 | 3,976,596 | — | — |
| 2006-03-09 | $107.48 | $112.83 | 4,581,261 | — | — |
| 2006-03-08 | $106.59 | $111.90 | 6,406,237 | — | — |
| 2006-03-07 | $107.69 | $113.05 | 4,093,290 | — | — |
| 2006-03-06 | $109.61 | $115.06 | 3,875,434 | — | — |
| 2006-03-03 | $113.39 | $119.04 | 2,754,395 | — | — |
| 2006-03-02 | $113.41 | $119.05 | 4,919,447 | — | — |
| 2006-03-01 | $110.35 | $115.84 | 4,561,882 | — | — |
| 2006-02-28 | $106.03 | $111.31 | 4,752,453 | — | — |
| 2006-02-27 | $102.24 | $107.33 | 3,132,949 | — | — |
| 2006-02-24 | $104.03 | $109.21 | 3,108,253 | — | — |
| 2006-02-23 | $102.64 | $107.75 | 4,647,583 | — | — |
| 2006-02-22 | $102.99 | $108.11 | 3,874,245 | — | — |
| 2006-02-21 | $103.90 | $109.07 | 5,729,094 | — | — |
| 2006-02-17 | $101.49 | $106.54 | 5,995,502 | — | — |
| 2006-02-16 | $102.13 | $107.21 | 6,200,205 | — | — |
| 2006-02-15 | $100.34 | $105.34 | 10,277,964 | — | — |
| 2006-02-14 | $103.06 | $108.19 | 17,773,828 | — | — |
| 2006-02-13 | $112.34 | $117.93 | 4,985,979 | — | — |
| 2006-02-10 | $112.75 | $118.36 | 5,675,225 | — | — |
| 2006-02-09 | $110.51 | $116.01 | 5,732,522 | — | — |
| 2006-02-08 | $113.08 | $118.71 | 6,361,743 | — | — |
| 2006-02-07 | $113.61 | $119.26 | 4,916,579 | — | — |
| 2006-02-06 | $119.97 | $125.94 | 4,815,417 | — | — |
| 2006-02-03 | $115.24 | $120.97 | 6,317,458 | — | — |
| 2006-02-02 | $111.18 | $116.71 | 4,763,087 | — | — |
| 2006-02-01 | $112.32 | $117.91 | 4,071,812 | — | — |
| 2006-01-31 | $115.99 | $121.77 | 2,617,274 | — | — |
| 2006-01-30 | $116.72 | $122.53 | 3,560,754 | — | — |
| 2006-01-27 | $113.39 | $119.04 | 5,054,400 | — | — |
| 2006-01-26 | $111.25 | $116.79 | 4,326,186 | — | — |
| 2006-01-25 | $110.31 | $115.80 | 5,041,388 | — | — |
| 2006-01-24 | $113.98 | $119.65 | 4,167,447 | — | — |
| 2006-01-23 | $114.64 | $120.34 | 4,675,917 | — | — |
| 2006-01-20 | $112.52 | $118.12 | 5,248,189 | — | — |
| 2006-01-19 | $110.79 | $116.31 | 4,200,258 | — | — |
| 2006-01-18 | $108.38 | $113.77 | 4,444,559 | — | — |
| 2006-01-17 | $111.32 | $116.86 | 3,044,939 | — | — |
| 2006-01-13 | $108.68 | $114.09 | 3,376,200 | — | — |
| 2006-01-12 | $106.80 | $112.12 | 3,865,500 | — | — |
| 2006-01-11 | $108.75 | $114.16 | 4,160,241 | — | — |
| 2006-01-10 | $109.32 | $114.76 | 3,060,680 | — | — |
| 2006-01-09 | $107.20 | $112.54 | 2,835,689 | — | — |
| 2006-01-06 | $107.10 | $112.44 | 2,988,971 | — | — |
| 2006-01-05 | $104.05 | $109.22 | 3,270,560 | — | — |
| 2006-01-04 | $105.85 | $111.12 | 3,181,991 | — | — |
| 2006-01-03 | $104.56 | $109.76 | 3,962,604 | — | — |