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
- 1984-03-12 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 | $70.79 | $215.96 | 626,100 | — | — |
| 2006-12-28 | $70.55 | $215.22 | 1,068,700 | — | — |
| 2006-12-27 | $70.91 | $216.32 | 593,000 | — | — |
| 2006-12-26 | $69.90 | $213.24 | 698,400 | — | — |
| 2006-12-22 | $69.42 | $211.78 | 683,000 | — | — |
| 2006-12-21 | $70.53 | $215.16 | 1,363,300 | — | — |
| 2006-12-20 | $70.24 | $214.28 | 1,114,700 | — | — |
| 2006-12-19 | $71.50 | $218.12 | 1,072,500 | — | — |
| 2006-12-18 | $70.02 | $213.61 | 1,150,400 | — | — |
| 2006-12-15 | $71.15 | $217.05 | 705,800 | — | — |
| 2006-12-14 | $71.22 | $217.27 | 965,300 | — | — |
| 2006-12-13 | $70.88 | $216.23 | 773,300 | — | — |
| 2006-12-12 | $70.38 | $214.71 | 837,700 | — | — |
| 2006-12-11 | $70.85 | $216.14 | 624,100 | — | — |
| 2006-12-08 | $70.87 | $216.20 | 798,600 | — | — |
| 2006-12-07 | $71.09 | $216.87 | 588,300 | — | — |
| 2006-12-06 | $70.90 | $216.29 | 995,300 | — | — |
| 2006-12-05 | $71.51 | $218.15 | 1,002,400 | — | — |
| 2006-12-04 | $70.48 | $215.01 | 980,500 | — | — |
| 2006-12-01 | $71.21 | $217.24 | 885,000 | — | — |
| 2006-11-30 | $71.03 | $216.69 | 875,000 | — | — |
| 2006-11-29 | $71.14 | $217.02 | 1,665,400 | — | — |
| 2006-11-28 | $70.85 | $216.14 | 932,600 | — | — |
| 2006-11-27 | $70.08 | $213.79 | 822,000 | — | — |
| 2006-11-24 | $70.21 | $214.19 | 475,200 | — | — |
| 2006-11-22 | $70.05 | $213.70 | 936,700 | — | — |
| 2006-11-21 | $70.26 | $214.34 | 1,734,100 | — | — |
| 2006-11-20 | $69.46 | $211.90 | 1,099,900 | — | — |
| 2006-11-17 | $70.39 | $214.74 | 1,428,600 | — | — |
| 2006-11-16 | $69.87 | $213.15 | 1,059,400 | — | — |
| 2006-11-15 | $70.91 | $216.32 | 1,137,700 | — | — |
| 2006-11-14 | $71.09 | $216.87 | 585,400 | — | — |
| 2006-11-13 | $70.88 | $216.23 | 798,900 | — | — |
| 2006-11-10 | $71.78 | $218.98 | 973,100 | — | — |
| 2006-11-09 | $71.03 | $216.69 | 1,254,200 | — | — |
| 2006-11-08 | $70.96 | $216.48 | 1,007,600 | — | — |
| 2006-11-07 | $70.08 | $213.79 | 1,108,700 | — | — |
| 2006-11-06 | $69.98 | $213.49 | 621,200 | — | — |
| 2006-11-03 | $69.21 | $211.14 | 876,400 | — | — |
| 2006-11-02 | $68.68 | $209.52 | 851,300 | — | — |
| 2006-11-01 | $68.68 | $209.52 | 1,311,200 | — | — |
| 2006-10-31 | $69.62 | $210.47 | 956,500 | — | — |
| 2006-10-30 | $69.05 | $208.74 | 2,133,000 | — | — |
| 2006-10-27 | $69.13 | $208.99 | 1,122,900 | — | — |
| 2006-10-26 | $69.46 | $209.98 | 2,130,300 | — | — |
| 2006-10-25 | $67.64 | $204.48 | 1,099,500 | — | — |
| 2006-10-24 | $66.77 | $201.85 | 910,100 | — | — |
| 2006-10-23 | $66.29 | $200.40 | 1,089,100 | — | — |
| 2006-10-20 | $66.59 | $201.31 | 1,108,500 | — | — |
| 2006-10-19 | $67.06 | $202.73 | 858,100 | — | — |
| 2006-10-18 | $65.96 | $199.40 | 1,221,600 | — | — |
| 2006-10-17 | $66.88 | $202.18 | 886,200 | — | — |
| 2006-10-16 | $66.92 | $202.30 | 765,200 | — | — |
| 2006-10-13 | $65.70 | $198.62 | 1,139,400 | — | — |
| 2006-10-12 | $65.52 | $198.07 | 780,500 | — | — |
| 2006-10-11 | $64.70 | $195.59 | 807,800 | — | — |
| 2006-10-10 | $65.21 | $197.14 | 931,500 | — | — |
| 2006-10-09 | $64.31 | $194.41 | 1,185,400 | — | — |
| 2006-10-06 | $64.82 | $195.96 | 740,700 | — | — |
| 2006-10-05 | $65.16 | $196.98 | 1,293,700 | — | — |
| 2006-10-04 | $65.41 | $197.74 | 1,467,000 | — | — |
| 2006-10-03 | $64.66 | $195.47 | 1,522,000 | — | — |
| 2006-10-02 | $65.71 | $198.65 | 565,400 | — | — |
| 2006-09-29 | $66.10 | $199.83 | 606,600 | — | — |
| 2006-09-28 | $66.01 | $199.55 | 751,700 | — | — |
| 2006-09-27 | $66.01 | $199.55 | 1,527,200 | — | — |
| 2006-09-26 | $65.25 | $197.26 | 1,434,300 | — | — |
| 2006-09-25 | $65.38 | $197.65 | 1,458,200 | — | — |
| 2006-09-22 | $64.97 | $196.41 | 1,100,000 | — | — |
| 2006-09-21 | $65.68 | $198.56 | 982,200 | — | — |
| 2006-09-20 | $64.64 | $195.41 | 1,282,300 | — | — |
| 2006-09-19 | $64.45 | $194.84 | 1,096,500 | — | — |
| 2006-09-18 | $65.99 | $199.49 | 935,700 | — | — |
| 2006-09-15 | $65.08 | $196.74 | 680,900 | — | — |
| 2006-09-14 | $65.41 | $197.74 | 1,176,600 | — | — |
| 2006-09-13 | $66.07 | $199.74 | 1,895,700 | — | — |
| 2006-09-12 | $65.65 | $198.47 | 1,254,300 | — | — |
| 2006-09-11 | $65.62 | $198.37 | 1,749,800 | — | — |
| 2006-09-08 | $66.57 | $201.25 | 1,047,600 | — | — |
| 2006-09-07 | $67.50 | $204.06 | 1,284,700 | — | — |
| 2006-09-06 | $68.06 | $205.75 | 1,172,600 | — | — |
| 2006-09-05 | $69.15 | $209.05 | 1,571,300 | — | — |
| 2006-09-01 | $69.20 | $209.20 | 1,338,700 | — | — |
| 2006-08-31 | $68.94 | $208.41 | 983,200 | — | — |
| 2006-08-30 | $70.15 | $212.07 | 1,008,500 | — | — |
| 2006-08-29 | $70.19 | $212.19 | 1,073,400 | — | — |
| 2006-08-28 | $70.50 | $213.13 | 594,200 | — | — |
| 2006-08-25 | $70.62 | $213.49 | 666,000 | — | — |
| 2006-08-24 | $71.09 | $214.91 | 755,700 | — | — |
| 2006-08-23 | $71.00 | $214.64 | 695,900 | — | — |
| 2006-08-22 | $71.25 | $215.39 | 894,500 | — | — |
| 2006-08-21 | $72.03 | $217.75 | 852,500 | — | — |
| 2006-08-18 | $71.65 | $216.60 | 1,000,500 | — | — |
| 2006-08-17 | $69.96 | $211.50 | 628,300 | — | — |
| 2006-08-16 | $70.35 | $212.67 | 816,300 | — | — |
| 2006-08-15 | $70.91 | $214.37 | 1,028,100 | — | — |
| 2006-08-14 | $69.82 | $211.07 | 926,800 | — | — |
| 2006-08-11 | $70.33 | $212.61 | 487,800 | — | — |
| 2006-08-10 | $70.64 | $213.55 | 916,600 | — | — |
| 2006-08-09 | $71.38 | $215.79 | 1,207,300 | — | — |
| 2006-08-08 | $70.67 | $213.64 | 981,000 | — | — |
| 2006-08-07 | $71.13 | $215.03 | 1,074,900 | — | — |
| 2006-08-04 | $71.15 | $215.09 | 1,012,800 | — | — |
| 2006-08-03 | $70.21 | $212.25 | 871,400 | — | — |
| 2006-08-02 | $70.92 | $214.40 | 846,600 | — | — |
| 2006-08-01 | $71.06 | $212.91 | 622,500 | — | — |
| 2006-07-31 | $70.80 | $212.13 | 954,700 | — | — |
| 2006-07-28 | $71.01 | $212.76 | 1,923,500 | — | — |
| 2006-07-27 | $70.54 | $211.36 | 1,814,700 | — | — |
| 2006-07-26 | $69.50 | $208.24 | 1,305,800 | — | — |
| 2006-07-25 | $68.01 | $203.77 | 979,400 | — | — |
| 2006-07-24 | $67.95 | $203.60 | 669,600 | — | — |
| 2006-07-21 | $66.90 | $200.45 | 969,100 | — | — |
| 2006-07-20 | $66.58 | $199.49 | 613,400 | — | — |
| 2006-07-19 | $67.31 | $201.68 | 876,700 | — | — |
| 2006-07-18 | $66.52 | $199.31 | 1,113,900 | — | — |
| 2006-07-17 | $66.44 | $199.07 | 1,181,300 | — | — |
| 2006-07-14 | $67.66 | $202.73 | 1,064,300 | — | — |
| 2006-07-13 | $67.62 | $202.61 | 967,300 | — | — |
| 2006-07-12 | $67.99 | $203.72 | 835,800 | — | — |
| 2006-07-11 | $68.88 | $206.38 | 916,100 | — | — |
| 2006-07-10 | $68.00 | $203.74 | 649,000 | — | — |
| 2006-07-07 | $68.00 | $203.74 | 1,357,400 | — | — |
| 2006-07-06 | $67.62 | $202.61 | 892,500 | — | — |
| 2006-07-05 | $67.69 | $202.82 | 885,400 | — | — |
| 2006-07-03 | $67.88 | $203.39 | 453,200 | — | — |
| 2006-06-30 | $66.98 | $200.69 | 792,200 | — | — |
| 2006-06-29 | $66.46 | $199.13 | 1,411,200 | — | — |
| 2006-06-28 | $64.77 | $194.07 | 634,500 | — | — |
| 2006-06-27 | $63.54 | $190.38 | 1,169,900 | — | — |
| 2006-06-26 | $63.80 | $191.16 | 825,000 | — | — |
| 2006-06-23 | $63.65 | $190.71 | 843,000 | — | — |
| 2006-06-22 | $63.43 | $190.05 | 615,000 | — | — |
| 2006-06-21 | $63.26 | $189.54 | 1,349,400 | — | — |
| 2006-06-20 | $62.60 | $187.57 | 993,400 | — | — |
| 2006-06-19 | $62.06 | $185.95 | 1,320,100 | — | — |
| 2006-06-16 | $63.50 | $190.26 | 763,000 | — | — |
| 2006-06-15 | $63.65 | $190.71 | 959,200 | — | — |
| 2006-06-14 | $62.02 | $185.83 | 2,093,600 | — | — |
| 2006-06-13 | $61.49 | $184.24 | 1,523,300 | — | — |
| 2006-06-12 | $62.49 | $187.24 | 965,900 | — | — |
| 2006-06-09 | $63.25 | $189.51 | 1,437,400 | — | — |
| 2006-06-08 | $63.73 | $190.95 | 2,017,400 | — | — |
| 2006-06-07 | $63.98 | $191.70 | 1,286,600 | — | — |
| 2006-06-06 | $64.98 | $194.70 | 1,073,100 | — | — |
| 2006-06-05 | $65.59 | $196.52 | 769,100 | — | — |
| 2006-06-02 | $66.52 | $199.31 | 1,211,000 | — | — |
| 2006-06-01 | $66.06 | $197.93 | 1,960,100 | — | — |
| 2006-05-31 | $66.31 | $198.68 | 861,500 | — | — |
| 2006-05-30 | $65.77 | $197.06 | 2,011,300 | — | — |
| 2006-05-26 | $66.53 | $199.34 | 1,293,900 | — | — |
| 2006-05-25 | $66.84 | $200.27 | 1,281,800 | — | — |
| 2006-05-24 | $64.66 | $193.74 | 1,571,900 | — | — |
| 2006-05-23 | $65.10 | $195.06 | 1,271,600 | — | — |
| 2006-05-22 | $65.11 | $195.09 | 1,288,900 | — | — |
| 2006-05-19 | $65.53 | $196.34 | 1,266,800 | — | — |
| 2006-05-18 | $65.05 | $194.91 | 1,395,100 | — | — |
| 2006-05-17 | $65.01 | $194.79 | 1,983,200 | — | — |
| 2006-05-16 | $67.51 | $202.28 | 1,426,700 | — | — |
| 2006-05-15 | $66.93 | $200.54 | 1,318,100 | — | — |
| 2006-05-12 | $67.77 | $203.06 | 928,300 | — | — |
| 2006-05-11 | $69.05 | $206.89 | 1,219,200 | — | — |
| 2006-05-10 | $69.13 | $207.13 | 793,500 | — | — |
| 2006-05-09 | $69.17 | $205.36 | 1,504,700 | — | — |
| 2006-05-08 | $69.15 | $205.30 | 805,400 | — | — |
| 2006-05-05 | $69.75 | $207.08 | 1,054,300 | — | — |
| 2006-05-04 | $68.89 | $204.53 | 1,337,700 | — | — |
| 2006-05-03 | $68.66 | $203.85 | 1,128,300 | — | — |
| 2006-05-02 | $70.08 | $208.06 | 1,096,800 | — | — |
| 2006-05-01 | $68.70 | $203.97 | 889,100 | — | — |
| 2006-04-28 | $68.13 | $202.27 | 1,391,700 | — | — |
| 2006-04-27 | $68.54 | $203.49 | 1,374,500 | — | — |
| 2006-04-26 | $69.17 | $205.36 | 1,356,400 | — | — |
| 2006-04-25 | $69.54 | $206.46 | 1,912,200 | — | — |
| 2006-04-24 | $69.74 | $207.05 | 1,511,700 | — | — |
| 2006-04-21 | $69.90 | $207.53 | 2,356,900 | — | — |
| 2006-04-20 | $67.57 | $200.61 | 1,648,600 | — | — |
| 2006-04-19 | $68.54 | $203.49 | 1,462,900 | — | — |
| 2006-04-18 | $68.40 | $203.08 | 1,891,400 | — | — |
| 2006-04-17 | $66.55 | $197.58 | 752,900 | — | — |
| 2006-04-13 | $65.71 | $195.09 | 781,900 | — | — |
| 2006-04-12 | $65.57 | $194.67 | 1,542,100 | — | — |
| 2006-04-11 | $65.68 | $195.00 | 2,313,900 | — | — |
| 2006-04-10 | $65.28 | $193.81 | 1,295,200 | — | — |
| 2006-04-07 | $64.07 | $190.22 | 987,500 | — | — |
| 2006-04-06 | $64.48 | $191.44 | 800,100 | — | — |
| 2006-04-05 | $64.47 | $191.41 | 1,037,600 | — | — |
| 2006-04-04 | $63.92 | $189.77 | 1,209,000 | — | — |
| 2006-04-03 | $62.85 | $186.60 | 827,700 | — | — |
| 2006-03-31 | $62.26 | $184.85 | 955,400 | — | — |
| 2006-03-30 | $63.01 | $187.07 | 1,281,200 | — | — |
| 2006-03-29 | $62.47 | $185.47 | 1,049,500 | — | — |
| 2006-03-28 | $61.52 | $182.65 | 653,800 | — | — |
| 2006-03-27 | $61.70 | $183.18 | 1,003,800 | — | — |
| 2006-03-24 | $61.52 | $182.65 | 958,200 | — | — |
| 2006-03-23 | $60.58 | $179.86 | 1,377,200 | — | — |
| 2006-03-22 | $60.78 | $180.45 | 1,178,800 | — | — |
| 2006-03-21 | $60.75 | $180.36 | 999,800 | — | — |
| 2006-03-20 | $61.28 | $181.94 | 1,401,500 | — | — |
| 2006-03-17 | $62.24 | $184.79 | 1,475,900 | — | — |
| 2006-03-16 | $63.02 | $187.10 | 1,287,600 | — | — |
| 2006-03-15 | $62.35 | $185.11 | 979,700 | — | — |
| 2006-03-14 | $62.37 | $185.17 | 875,500 | — | — |
| 2006-03-13 | $61.73 | $183.27 | 1,265,700 | — | — |
| 2006-03-10 | $61.43 | $182.38 | 1,039,200 | — | — |
| 2006-03-09 | $60.81 | $180.54 | 1,179,200 | — | — |
| 2006-03-08 | $60.99 | $181.08 | 2,566,000 | — | — |
| 2006-03-07 | $60.64 | $180.04 | 1,254,900 | — | — |
| 2006-03-06 | $61.10 | $181.40 | 1,196,600 | — | — |
| 2006-03-03 | $61.99 | $184.04 | 999,100 | — | — |
| 2006-03-02 | $61.74 | $183.30 | 1,302,300 | — | — |
| 2006-03-01 | $61.92 | $183.84 | 1,427,400 | — | — |
| 2006-02-28 | $60.48 | $179.56 | 909,600 | — | — |
| 2006-02-27 | $60.91 | $180.84 | 764,600 | — | — |
| 2006-02-24 | $61.00 | $181.11 | 2,597,100 | — | — |
| 2006-02-23 | $60.95 | $180.96 | 2,558,400 | — | — |
| 2006-02-22 | $61.52 | $182.65 | 2,503,300 | — | — |
| 2006-02-21 | $62.27 | $184.88 | 2,705,200 | — | — |
| 2006-02-17 | $62.74 | $186.27 | 1,490,500 | — | — |
| 2006-02-16 | $62.36 | $185.14 | 2,000,200 | — | — |
| 2006-02-15 | $61.94 | $183.90 | 1,213,200 | — | — |
| 2006-02-14 | $62.30 | $184.96 | 1,639,000 | — | — |
| 2006-02-13 | $62.63 | $185.94 | 929,400 | — | — |
| 2006-02-10 | $62.67 | $186.06 | 1,823,400 | — | — |
| 2006-02-09 | $62.71 | $186.18 | 1,609,200 | — | — |
| 2006-02-08 | $62.82 | $186.51 | 1,515,700 | — | — |
| 2006-02-07 | $63.21 | $186.01 | 2,061,400 | — | — |
| 2006-02-06 | $64.95 | $191.13 | 939,500 | — | — |
| 2006-02-03 | $64.89 | $190.96 | 1,163,600 | — | — |
| 2006-02-02 | $66.19 | $194.78 | 1,841,300 | — | — |
| 2006-02-01 | $67.29 | $198.02 | 1,316,100 | — | — |
| 2006-01-31 | $68.11 | $200.43 | 1,662,100 | — | — |
| 2006-01-30 | $67.47 | $198.55 | 1,125,100 | — | — |
| 2006-01-27 | $66.52 | $195.75 | 943,200 | — | — |
| 2006-01-26 | $65.49 | $192.72 | 1,941,100 | — | — |
| 2006-01-25 | $64.98 | $191.22 | 1,546,400 | — | — |
| 2006-01-24 | $65.19 | $191.84 | 1,027,500 | — | — |
| 2006-01-23 | $65.77 | $193.55 | 914,300 | — | — |
| 2006-01-20 | $64.97 | $191.19 | 1,352,500 | — | — |
| 2006-01-19 | $64.89 | $190.96 | 1,540,400 | — | — |
| 2006-01-18 | $65.35 | $192.31 | 1,460,700 | — | — |
| 2006-01-17 | $65.55 | $192.90 | 1,976,400 | — | — |
| 2006-01-13 | $65.19 | $191.84 | 699,900 | — | — |
| 2006-01-12 | $64.60 | $190.10 | 1,278,100 | — | — |
| 2006-01-11 | $65.11 | $191.61 | 1,143,700 | — | — |
| 2006-01-10 | $64.83 | $190.78 | 575,700 | — | — |
| 2006-01-09 | $65.01 | $191.31 | 716,600 | — | — |
| 2006-01-06 | $65.10 | $191.58 | 928,900 | — | — |
| 2006-01-05 | $63.88 | $187.99 | 1,187,400 | — | — |
| 2006-01-04 | $64.66 | $190.28 | 1,151,000 | — | — |
| 2006-01-03 | $64.00 | $188.34 | 1,669,400 | — | — |