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
- 1993-02-02 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 | $111.47 | $6,065.48 | 297,654 | — | — |
| 2006-12-28 | $112.01 | $6,094.38 | 212,554 | — | — |
| 2006-12-27 | $111.44 | $6,063.55 | 199,340 | — | — |
| 2006-12-26 | $110.45 | $6,009.59 | 237,852 | — | — |
| 2006-12-22 | $109.60 | $5,963.34 | 184,093 | — | — |
| 2006-12-21 | $110.55 | $6,015.38 | 187,255 | — | — |
| 2006-12-20 | $111.46 | $6,064.51 | 225,768 | — | — |
| 2006-12-19 | $111.69 | $5,845.55 | 316,233 | — | — |
| 2006-12-18 | $112.87 | $5,907.65 | 169,410 | — | — |
| 2006-12-15 | $113.44 | $5,937.31 | 316,741 | — | — |
| 2006-12-14 | $114.17 | $5,975.31 | 259,989 | — | — |
| 2006-12-13 | $114.29 | $5,981.79 | 173,025 | — | — |
| 2006-12-12 | $114.54 | $5,994.77 | 196,742 | — | — |
| 2006-12-11 | $114.93 | $6,015.16 | 119,434 | — | — |
| 2006-12-08 | $114.64 | $6,000.33 | 211,424 | — | — |
| 2006-12-07 | $113.88 | $5,960.48 | 230,511 | — | — |
| 2006-12-06 | $113.95 | $5,964.18 | 319,170 | — | — |
| 2006-12-05 | $114.17 | $5,975.31 | 1,949,016 | — | — |
| 2006-12-04 | $117.07 | $6,127.31 | 324,873 | — | — |
| 2006-12-01 | $116.03 | $6,072.63 | 316,911 | — | — |
| 2006-11-30 | $114.72 | $6,004.04 | 396,703 | — | — |
| 2006-11-29 | $114.08 | $5,970.67 | 267,669 | — | — |
| 2006-11-28 | $112.34 | $5,879.85 | 197,928 | — | — |
| 2006-11-27 | $111.86 | $5,854.82 | 282,125 | — | — |
| 2006-11-24 | $114.84 | $6,010.52 | 115,312 | — | — |
| 2006-11-22 | $114.96 | $6,017.02 | 292,798 | — | — |
| 2006-11-21 | $114.57 | $5,996.62 | 443,517 | — | — |
| 2006-11-20 | $112.02 | $5,863.16 | 420,986 | — | — |
| 2006-11-17 | $109.60 | $5,736.19 | 183,020 | — | — |
| 2006-11-16 | $109.62 | $5,737.11 | 172,234 | — | — |
| 2006-11-15 | $108.64 | $5,686.14 | 232,431 | — | — |
| 2006-11-14 | $108.23 | $5,664.82 | 264,789 | — | — |
| 2006-11-13 | $107.08 | $5,604.57 | 181,890 | — | — |
| 2006-11-10 | $107.63 | $5,633.30 | 196,516 | — | — |
| 2006-11-09 | $106.60 | $5,579.55 | 168,563 | — | — |
| 2006-11-08 | $106.39 | $5,568.43 | 201,711 | — | — |
| 2006-11-07 | $106.45 | $5,571.21 | 209,053 | — | — |
| 2006-11-06 | $107.37 | $5,619.40 | 327,414 | — | — |
| 2006-11-03 | $106.07 | $5,551.74 | 381,965 | — | — |
| 2006-11-02 | $107.05 | $5,602.72 | 415,677 | — | — |
| 2006-11-01 | $107.83 | $5,643.50 | 428,553 | — | — |
| 2006-10-31 | $107.84 | $5,644.43 | 202,163 | — | — |
| 2006-10-30 | $107.79 | $5,641.64 | 457,409 | — | — |
| 2006-10-27 | $106.94 | $5,597.16 | 498,011 | — | — |
| 2006-10-26 | $106.98 | $5,599.01 | 560,241 | — | — |
| 2006-10-25 | $105.21 | $5,506.33 | 384,167 | — | — |
| 2006-10-24 | $103.88 | $5,436.81 | 292,459 | — | — |
| 2006-10-23 | $103.51 | $5,417.35 | 206,681 | — | — |
| 2006-10-20 | $103.28 | $5,405.30 | 92,046 | — | — |
| 2006-10-19 | $103.40 | $5,411.80 | 126,041 | — | — |
| 2006-10-18 | $103.08 | $5,395.11 | 217,580 | — | — |
| 2006-10-17 | $102.44 | $5,361.75 | 200,130 | — | — |
| 2006-10-16 | $102.94 | $5,387.69 | 121,411 | — | — |
| 2006-10-13 | $102.43 | $5,360.81 | 190,530 | — | — |
| 2006-10-12 | $101.12 | $5,292.23 | 246,210 | — | — |
| 2006-10-11 | $100.85 | $5,278.33 | 220,064 | — | — |
| 2006-10-10 | $101.01 | $5,286.67 | 239,095 | — | — |
| 2006-10-09 | $101.26 | $5,299.65 | 247,114 | — | — |
| 2006-10-06 | $100.05 | $5,236.62 | 162,747 | — | — |
| 2006-10-05 | $101.73 | $5,324.67 | 173,928 | — | — |
| 2006-10-04 | $100.67 | $5,269.06 | 190,192 | — | — |
| 2006-10-03 | $99.86 | $5,226.43 | 300,760 | — | — |
| 2006-10-02 | $98.78 | $5,169.89 | 175,114 | — | — |
| 2006-09-29 | $98.74 | $5,168.04 | 339,555 | — | — |
| 2006-09-28 | $98.71 | $5,166.18 | 344,525 | — | — |
| 2006-09-27 | $99.17 | $5,190.28 | 435,386 | — | — |
| 2006-09-26 | $98.14 | $5,136.52 | 254,681 | — | — |
| 2006-09-25 | $98.30 | $5,144.86 | 275,236 | — | — |
| 2006-09-22 | $98.48 | $5,154.13 | 137,956 | — | — |
| 2006-09-21 | $97.54 | $5,105.01 | 169,015 | — | — |
| 2006-09-20 | $98.35 | $5,147.65 | 219,951 | — | — |
| 2006-09-19 | $98.64 | $5,162.47 | 217,184 | — | — |
| 2006-09-18 | $97.84 | $5,120.77 | 189,570 | — | — |
| 2006-09-15 | $98.28 | $5,143.93 | 204,648 | — | — |
| 2006-09-14 | $97.75 | $5,116.13 | 285,005 | — | — |
| 2006-09-13 | $98.88 | $4,952.78 | 311,038 | — | — |
| 2006-09-12 | $99.17 | $4,966.97 | 231,754 | — | — |
| 2006-09-11 | $97.86 | $4,901.33 | 216,507 | — | — |
| 2006-09-08 | $97.18 | $4,867.63 | 218,653 | — | — |
| 2006-09-07 | $96.33 | $4,825.06 | 246,210 | — | — |
| 2006-09-06 | $96.30 | $4,823.29 | 255,528 | — | — |
| 2006-09-05 | $96.42 | $4,829.49 | 295,113 | — | — |
| 2006-09-01 | $94.88 | $4,752.33 | 112,093 | — | — |
| 2006-08-31 | $95.80 | $4,798.45 | 261,288 | — | — |
| 2006-08-30 | $95.18 | $4,767.41 | 294,097 | — | — |
| 2006-08-29 | $94.65 | $4,740.80 | 433,127 | — | — |
| 2006-08-28 | $95.41 | $4,778.94 | 245,250 | — | — |
| 2006-08-25 | $93.98 | $4,707.09 | 200,695 | — | — |
| 2006-08-24 | $94.60 | $4,738.13 | 279,415 | — | — |
| 2006-08-23 | $94.03 | $4,709.75 | 775,167 | — | — |
| 2006-08-22 | $94.12 | $4,714.18 | 255,979 | — | — |
| 2006-08-21 | $93.98 | $4,707.09 | 255,415 | — | — |
| 2006-08-18 | $93.32 | $4,674.27 | 108,253 | — | — |
| 2006-08-17 | $93.23 | $4,669.84 | 127,961 | — | — |
| 2006-08-16 | $93.16 | $4,666.29 | 151,792 | — | — |
| 2006-08-15 | $93.54 | $4,684.91 | 251,066 | — | — |
| 2006-08-14 | $92.60 | $4,637.91 | 479,997 | — | — |
| 2006-08-11 | $91.80 | $4,597.99 | 138,069 | — | — |
| 2006-08-10 | $92.26 | $4,621.06 | 140,949 | — | — |
| 2006-08-09 | $91.91 | $4,603.32 | 140,498 | — | — |
| 2006-08-08 | $92.01 | $4,608.64 | 374,115 | — | — |
| 2006-08-07 | $94.40 | $4,728.38 | 345,993 | — | — |
| 2006-08-04 | $96.48 | $4,832.15 | 288,902 | — | — |
| 2006-08-03 | $94.67 | $4,741.68 | 181,382 | — | — |
| 2006-08-02 | $93.89 | $4,702.65 | 323,179 | — | — |
| 2006-08-01 | $93.84 | $4,699.99 | 321,711 | — | — |
| 2006-07-31 | $93.47 | $4,681.37 | 218,822 | — | — |
| 2006-07-28 | $94.47 | $4,731.92 | 291,669 | — | — |
| 2006-07-27 | $92.67 | $4,641.46 | 271,735 | — | — |
| 2006-07-26 | $93.85 | $4,700.88 | 242,652 | — | — |
| 2006-07-25 | $94.10 | $4,713.30 | 145,580 | — | — |
| 2006-07-24 | $93.87 | $4,701.76 | 231,641 | — | — |
| 2006-07-21 | $92.44 | $4,629.93 | 253,551 | — | — |
| 2006-07-20 | $94.40 | $4,728.38 | 121,919 | — | — |
| 2006-07-19 | $95.45 | $4,780.71 | 159,302 | — | — |
| 2006-07-18 | $93.41 | $4,678.71 | 155,349 | — | — |
| 2006-07-17 | $92.74 | $4,645.01 | 183,189 | — | — |
| 2006-07-14 | $93.39 | $4,677.82 | 412,402 | — | — |
| 2006-07-13 | $94.58 | $4,737.25 | 335,941 | — | — |
| 2006-07-12 | $95.80 | $4,798.45 | 244,968 | — | — |
| 2006-07-11 | $95.63 | $4,789.58 | 290,935 | — | — |
| 2006-07-10 | $95.18 | $4,767.41 | 154,898 | — | — |
| 2006-07-07 | $94.08 | $4,712.41 | 134,173 | — | — |
| 2006-07-06 | $94.40 | $4,728.38 | 160,262 | — | — |
| 2006-07-05 | $94.12 | $4,714.18 | 215,773 | — | — |
| 2006-07-03 | $94.03 | $4,709.75 | 95,096 | — | — |
| 2006-06-30 | $92.40 | $4,628.15 | 307,198 | — | — |
| 2006-06-29 | $90.90 | $4,552.76 | 193,410 | — | — |
| 2006-06-28 | $88.72 | $4,443.67 | 133,213 | — | — |
| 2006-06-27 | $88.35 | $4,425.04 | 139,933 | — | — |
| 2006-06-26 | $88.19 | $4,417.05 | 189,740 | — | — |
| 2006-06-23 | $87.59 | $4,386.90 | 111,359 | — | — |
| 2006-06-22 | $88.19 | $4,417.05 | 175,001 | — | — |
| 2006-06-21 | $88.72 | $4,443.67 | 177,881 | — | — |
| 2006-06-20 | $87.66 | $4,390.44 | 158,173 | — | — |
| 2006-06-19 | $88.19 | $4,417.05 | 159,585 | — | — |
| 2006-06-16 | $89.59 | $4,487.13 | 178,050 | — | — |
| 2006-06-15 | $89.60 | $4,488.01 | 206,681 | — | — |
| 2006-06-14 | $88.79 | $4,234.12 | 228,252 | — | — |
| 2006-06-13 | $89.89 | $4,286.48 | 238,417 | — | — |
| 2006-06-12 | $90.83 | $4,331.24 | 162,634 | — | — |
| 2006-06-09 | $92.42 | $4,407.24 | 243,725 | — | — |
| 2006-06-08 | $91.75 | $4,375.14 | 278,229 | — | — |
| 2006-06-07 | $92.90 | $4,430.03 | 133,834 | — | — |
| 2006-06-06 | $92.74 | $4,422.44 | 124,404 | — | — |
| 2006-06-05 | $93.66 | $4,466.34 | 227,518 | — | — |
| 2006-06-02 | $93.50 | $4,458.75 | 304,318 | — | — |
| 2006-06-01 | $92.95 | $4,432.57 | 225,994 | — | — |
| 2006-05-31 | $90.58 | $4,319.41 | 350,962 | — | — |
| 2006-05-30 | $90.44 | $4,312.66 | 187,368 | — | — |
| 2006-05-26 | $91.22 | $4,349.81 | 177,316 | — | — |
| 2006-05-25 | $90.05 | $4,294.08 | 177,768 | — | — |
| 2006-05-24 | $88.06 | $4,199.50 | 285,683 | — | — |
| 2006-05-23 | $87.98 | $4,195.27 | 242,652 | — | — |
| 2006-05-22 | $88.45 | $4,218.08 | 237,514 | — | — |
| 2006-05-19 | $87.90 | $4,191.90 | 225,147 | — | — |
| 2006-05-18 | $87.62 | $4,178.38 | 203,406 | — | — |
| 2006-05-17 | $88.67 | $4,228.21 | 213,627 | — | — |
| 2006-05-16 | $90.68 | $4,324.48 | 123,331 | — | — |
| 2006-05-15 | $91.77 | $4,375.99 | 276,309 | — | — |
| 2006-05-12 | $89.60 | $4,272.97 | 200,017 | — | — |
| 2006-05-11 | $92.03 | $4,388.66 | 168,789 | — | — |
| 2006-05-10 | $93.94 | $4,479.86 | 114,465 | — | — |
| 2006-05-09 | $93.87 | $4,476.48 | 180,704 | — | — |
| 2006-05-08 | $93.29 | $4,448.61 | 138,634 | — | — |
| 2006-05-05 | $93.20 | $4,444.39 | 117,910 | — | — |
| 2006-05-04 | $91.80 | $4,377.68 | 166,926 | — | — |
| 2006-05-03 | $90.44 | $4,312.66 | 258,012 | — | — |
| 2006-05-02 | $91.38 | $4,357.41 | 341,419 | — | — |
| 2006-05-01 | $92.83 | $4,426.66 | 289,692 | — | — |
| 2006-04-28 | $94.21 | $4,492.53 | 219,443 | — | — |
| 2006-04-27 | $93.39 | $4,453.68 | 140,441 | — | — |
| 2006-04-26 | $92.83 | $4,426.66 | 333,965 | — | — |
| 2006-04-25 | $93.18 | $4,443.55 | 210,634 | — | — |
| 2006-04-24 | $93.16 | $4,442.71 | 248,130 | — | — |
| 2006-04-21 | $93.85 | $4,475.64 | 172,968 | — | — |
| 2006-04-20 | $93.85 | $4,475.64 | 131,406 | — | — |
| 2006-04-19 | $94.69 | $4,515.33 | 264,281 | — | — |
| 2006-04-18 | $93.66 | $4,466.34 | 380,722 | — | — |
| 2006-04-17 | $91.91 | $4,382.75 | 211,029 | — | — |
| 2006-04-13 | $91.98 | $4,386.13 | 257,504 | — | — |
| 2006-04-12 | $93.00 | $4,435.10 | 221,024 | — | — |
| 2006-04-11 | $92.49 | $4,410.61 | 290,935 | — | — |
| 2006-04-10 | $92.85 | $4,427.50 | 241,071 | — | — |
| 2006-04-07 | $93.96 | $4,480.70 | 236,441 | — | — |
| 2006-04-06 | $94.74 | $4,517.86 | 277,833 | — | — |
| 2006-04-05 | $95.45 | $4,551.64 | 233,335 | — | — |
| 2006-04-04 | $94.05 | $4,484.92 | 297,654 | — | — |
| 2006-04-03 | $94.81 | $4,521.24 | 287,716 | — | — |
| 2006-03-31 | $96.95 | $4,623.42 | 375,245 | — | — |
| 2006-03-30 | $95.89 | $4,572.74 | 281,222 | — | — |
| 2006-03-29 | $97.75 | $4,661.41 | 467,461 | — | — |
| 2006-03-28 | $96.99 | $4,625.10 | 354,915 | — | — |
| 2006-03-27 | $95.20 | $4,539.81 | 282,238 | — | — |
| 2006-03-24 | $96.16 | $4,585.42 | 304,374 | — | — |
| 2006-03-23 | $96.78 | $4,614.97 | 225,994 | — | — |
| 2006-03-22 | $97.29 | $4,639.46 | 429,739 | — | — |
| 2006-03-21 | $95.80 | $4,568.53 | 384,901 | — | — |
| 2006-03-20 | $97.45 | $4,647.06 | 360,054 | — | — |
| 2006-03-17 | $100.69 | $4,598.72 | 406,812 | — | — |
| 2006-03-16 | $98.78 | $4,511.37 | 333,739 | — | — |
| 2006-03-15 | $96.09 | $4,388.44 | 229,100 | — | — |
| 2006-03-14 | $95.66 | $4,369.02 | 317,701 | — | — |
| 2006-03-13 | $94.05 | $4,295.42 | 311,716 | — | — |
| 2006-03-10 | $94.37 | $4,309.98 | 257,843 | — | — |
| 2006-03-09 | $93.09 | $4,251.75 | 248,243 | — | — |
| 2006-03-08 | $91.38 | $4,173.30 | 338,370 | — | — |
| 2006-03-07 | $90.47 | $4,132.05 | 243,782 | — | — |
| 2006-03-06 | $91.00 | $4,156.32 | 272,638 | — | — |
| 2006-03-03 | $88.90 | $4,060.07 | 255,471 | — | — |
| 2006-03-02 | $89.11 | $4,069.78 | 212,384 | — | — |
| 2006-03-01 | $89.80 | $4,101.32 | 232,657 | — | — |
| 2006-02-28 | $88.88 | $4,059.26 | 148,968 | — | — |
| 2006-02-27 | $89.25 | $4,076.25 | 153,260 | — | — |
| 2006-02-24 | $89.57 | $4,090.81 | 195,161 | — | — |
| 2006-02-23 | $89.82 | $4,102.13 | 234,747 | — | — |
| 2006-02-22 | $89.98 | $4,109.41 | 213,288 | — | — |
| 2006-02-21 | $87.90 | $4,014.78 | 225,485 | — | — |
| 2006-02-17 | $86.95 | $3,971.10 | 200,243 | — | — |
| 2006-02-16 | $86.90 | $3,968.68 | 176,187 | — | — |
| 2006-02-15 | $86.24 | $3,938.75 | 158,399 | — | — |
| 2006-02-14 | $86.10 | $3,932.28 | 211,198 | — | — |
| 2006-02-13 | $85.05 | $3,884.56 | 194,879 | — | — |
| 2006-02-10 | $85.48 | $3,903.98 | 154,672 | — | — |
| 2006-02-09 | $85.51 | $3,905.59 | 142,361 | — | — |
| 2006-02-08 | $85.18 | $3,890.23 | 148,968 | — | — |
| 2006-02-07 | $85.16 | $3,889.42 | 137,279 | — | — |
| 2006-02-06 | $86.24 | $3,938.75 | 168,168 | — | — |
| 2006-02-03 | $85.73 | $3,915.30 | 268,685 | — | — |
| 2006-02-02 | $86.95 | $3,971.10 | 169,072 | — | — |
| 2006-02-01 | $87.18 | $3,981.61 | 228,987 | — | — |
| 2006-01-31 | $87.23 | $3,984.05 | 221,871 | — | — |
| 2006-01-30 | $85.97 | $3,926.62 | 133,326 | — | — |
| 2006-01-27 | $86.61 | $3,955.74 | 245,984 | — | — |
| 2006-01-26 | $85.58 | $3,908.83 | 220,685 | — | — |
| 2006-01-25 | $85.53 | $3,906.40 | 344,186 | — | — |
| 2006-01-24 | $86.20 | $3,937.14 | 337,410 | — | — |
| 2006-01-23 | $86.24 | $3,938.75 | 179,406 | — | — |
| 2006-01-20 | $85.76 | $3,916.92 | 274,276 | — | — |
| 2006-01-19 | $86.68 | $3,958.97 | 222,041 | — | — |
| 2006-01-18 | $84.91 | $3,878.09 | 123,048 | — | — |
| 2006-01-17 | $84.97 | $3,880.52 | 169,128 | — | — |
| 2006-01-13 | $85.09 | $3,886.19 | 433,070 | — | — |
| 2006-01-12 | $86.63 | $3,956.55 | 210,238 | — | — |
| 2006-01-11 | $86.95 | $3,971.10 | 261,570 | — | — |
| 2006-01-10 | $86.61 | $3,955.74 | 535,169 | — | — |
| 2006-01-09 | $86.29 | $3,941.18 | 282,238 | — | — |
| 2006-01-06 | $85.35 | $3,898.31 | 1,313,838 | — | — |
| 2006-01-05 | $85.78 | $3,917.72 | 317,024 | — | — |
| 2006-01-04 | $84.89 | $3,877.29 | 383,489 | — | — |
| 2006-01-03 | $84.65 | $3,865.96 | 410,313 | — | — |