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
- 1981-12-31 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 | $63.16 | $117.19 | 5,725,200 | — | — |
| 2006-12-28 | $63.63 | $118.06 | 4,297,200 | — | — |
| 2006-12-27 | $63.89 | $118.55 | 7,306,100 | — | — |
| 2006-12-26 | $62.31 | $115.62 | 4,595,700 | — | — |
| 2006-12-22 | $62.89 | $116.69 | 5,892,600 | — | — |
| 2006-12-21 | $63.87 | $118.51 | 8,612,100 | — | — |
| 2006-12-20 | $64.85 | $120.33 | 6,829,900 | — | — |
| 2006-12-19 | $65.77 | $122.04 | 9,155,200 | — | — |
| 2006-12-18 | $65.07 | $120.74 | 8,903,100 | — | — |
| 2006-12-15 | $67.55 | $125.34 | 7,612,100 | — | — |
| 2006-12-14 | $68.72 | $127.51 | 9,796,300 | — | — |
| 2006-12-13 | $67.37 | $125.00 | 8,531,600 | — | — |
| 2006-12-12 | $66.03 | $122.52 | 7,032,800 | — | — |
| 2006-12-11 | $65.90 | $122.28 | 5,630,000 | — | — |
| 2006-12-08 | $66.52 | $123.43 | 5,398,100 | — | — |
| 2006-12-07 | $66.73 | $123.82 | 7,133,600 | — | — |
| 2006-12-06 | $67.11 | $124.52 | 8,285,300 | — | — |
| 2006-12-05 | $67.31 | $124.89 | 9,731,600 | — | — |
| 2006-12-04 | $68.92 | $127.88 | 9,188,600 | — | — |
| 2006-12-01 | $68.34 | $126.57 | 10,707,500 | — | — |
| 2006-11-30 | $68.48 | $126.83 | 12,492,000 | — | — |
| 2006-11-29 | $68.03 | $126.00 | 12,307,400 | — | — |
| 2006-11-28 | $65.67 | $121.63 | 7,196,700 | — | — |
| 2006-11-27 | $64.63 | $119.70 | 6,307,200 | — | — |
| 2006-11-24 | $65.36 | $121.05 | 2,217,700 | — | — |
| 2006-11-22 | $65.18 | $120.72 | 6,781,200 | — | — |
| 2006-11-21 | $65.61 | $121.52 | 8,626,000 | — | — |
| 2006-11-20 | $63.25 | $117.14 | 6,606,900 | — | — |
| 2006-11-17 | $63.32 | $117.27 | 10,021,600 | — | — |
| 2006-11-16 | $62.65 | $116.03 | 10,723,400 | — | — |
| 2006-11-15 | $65.45 | $121.22 | 8,810,200 | — | — |
| 2006-11-14 | $64.28 | $119.05 | 7,132,200 | — | — |
| 2006-11-13 | $63.20 | $117.05 | 6,677,700 | — | — |
| 2006-11-10 | $63.30 | $117.24 | 7,506,000 | — | — |
| 2006-11-09 | $64.97 | $120.33 | 11,862,000 | — | — |
| 2006-11-08 | $65.28 | $120.90 | 9,555,800 | — | — |
| 2006-11-07 | $64.01 | $118.55 | 7,744,300 | — | — |
| 2006-11-06 | $64.35 | $119.18 | 9,406,000 | — | — |
| 2006-11-03 | $63.50 | $117.61 | 7,593,700 | — | — |
| 2006-11-02 | $61.95 | $114.74 | 9,432,700 | — | — |
| 2006-11-01 | $62.57 | $115.89 | 9,009,400 | — | — |
| 2006-10-31 | $63.08 | $116.83 | 9,210,600 | — | — |
| 2006-10-30 | $61.61 | $114.11 | 6,967,700 | — | — |
| 2006-10-27 | $62.81 | $116.33 | 8,796,500 | — | — |
| 2006-10-26 | $64.11 | $118.74 | 11,007,500 | — | — |
| 2006-10-25 | $63.89 | $118.33 | 14,438,600 | — | — |
| 2006-10-24 | $62.35 | $115.48 | 12,171,700 | — | — |
| 2006-10-23 | $60.83 | $112.66 | 10,562,400 | — | — |
| 2006-10-20 | $60.10 | $111.31 | 15,213,700 | — | — |
| 2006-10-19 | $62.70 | $116.13 | 13,304,800 | — | — |
| 2006-10-18 | $60.16 | $111.42 | 10,386,200 | — | — |
| 2006-10-17 | $61.22 | $113.39 | 10,788,700 | — | — |
| 2006-10-16 | $60.68 | $112.38 | 11,673,900 | — | — |
| 2006-10-13 | $58.79 | $108.88 | 12,214,100 | — | — |
| 2006-10-12 | $57.83 | $107.11 | 10,583,400 | — | — |
| 2006-10-11 | $57.46 | $106.42 | 11,823,100 | — | — |
| 2006-10-10 | $59.25 | $109.74 | 11,042,900 | — | — |
| 2006-10-09 | $58.37 | $108.11 | 9,117,500 | — | — |
| 2006-10-06 | $59.60 | $110.38 | 8,803,500 | — | — |
| 2006-10-05 | $59.90 | $110.94 | 14,338,500 | — | — |
| 2006-10-04 | $59.10 | $109.46 | 15,980,800 | — | — |
| 2006-10-03 | $58.34 | $108.05 | 15,515,000 | — | — |
| 2006-10-02 | $60.91 | $112.81 | 9,015,700 | — | — |
| 2006-09-29 | $62.03 | $114.89 | 9,180,200 | — | — |
| 2006-09-28 | $60.74 | $112.50 | 14,592,500 | — | — |
| 2006-09-27 | $60.55 | $112.14 | 14,885,000 | — | — |
| 2006-09-26 | $58.15 | $107.70 | 12,996,400 | — | — |
| 2006-09-25 | $57.04 | $105.64 | 15,860,900 | — | — |
| 2006-09-22 | $57.10 | $105.75 | 11,163,800 | — | — |
| 2006-09-21 | $57.50 | $106.50 | 11,660,000 | — | — |
| 2006-09-20 | $56.09 | $103.88 | 12,668,700 | — | — |
| 2006-09-19 | $57.78 | $107.01 | 10,779,000 | — | — |
| 2006-09-18 | $58.84 | $108.98 | 12,945,700 | — | — |
| 2006-09-15 | $56.28 | $104.24 | 12,520,600 | — | — |
| 2006-09-14 | $55.10 | $102.05 | 11,759,900 | — | — |
| 2006-09-13 | $56.54 | $104.72 | 11,541,200 | — | — |
| 2006-09-12 | $54.73 | $101.37 | 13,805,200 | — | — |
| 2006-09-11 | $55.30 | $102.42 | 15,782,500 | — | — |
| 2006-09-08 | $57.95 | $107.33 | 11,054,300 | — | — |
| 2006-09-07 | $58.50 | $108.35 | 11,326,100 | — | — |
| 2006-09-06 | $58.91 | $109.11 | 9,138,700 | — | — |
| 2006-09-05 | $62.30 | $115.39 | 8,317,700 | — | — |
| 2006-09-01 | $61.84 | $114.53 | 6,061,500 | — | — |
| 2006-08-31 | $61.30 | $113.30 | 6,858,400 | — | — |
| 2006-08-30 | $62.07 | $114.72 | 7,296,800 | — | — |
| 2006-08-29 | $63.43 | $117.24 | 5,948,700 | — | — |
| 2006-08-28 | $62.70 | $115.89 | 4,356,300 | — | — |
| 2006-08-25 | $64.45 | $119.12 | 4,167,200 | — | — |
| 2006-08-24 | $63.85 | $118.01 | 5,386,500 | — | — |
| 2006-08-23 | $64.29 | $118.83 | 5,573,000 | — | — |
| 2006-08-22 | $65.73 | $121.49 | 6,102,400 | — | — |
| 2006-08-21 | $65.05 | $120.23 | 5,082,400 | — | — |
| 2006-08-18 | $64.00 | $118.29 | 7,059,100 | — | — |
| 2006-08-17 | $62.31 | $115.17 | 6,380,900 | — | — |
| 2006-08-16 | $63.43 | $117.24 | 7,196,500 | — | — |
| 2006-08-15 | $63.56 | $117.48 | 5,434,000 | — | — |
| 2006-08-14 | $62.68 | $115.85 | 5,686,400 | — | — |
| 2006-08-11 | $63.96 | $118.22 | 5,298,800 | — | — |
| 2006-08-10 | $64.32 | $118.88 | 6,558,500 | — | — |
| 2006-08-09 | $64.63 | $119.46 | 8,002,400 | — | — |
| 2006-08-08 | $65.07 | $120.27 | 5,914,900 | — | — |
| 2006-08-07 | $66.24 | $122.43 | 8,270,500 | — | — |
| 2006-08-04 | $65.15 | $120.42 | 7,947,200 | — | — |
| 2006-08-03 | $67.23 | $124.26 | 7,013,100 | — | — |
| 2006-08-02 | $67.29 | $124.37 | 10,112,800 | — | — |
| 2006-08-01 | $66.82 | $123.50 | 5,970,300 | — | — |
| 2006-07-31 | $66.85 | $123.56 | 7,712,700 | — | — |
| 2006-07-28 | $65.25 | $120.60 | 7,723,100 | — | — |
| 2006-07-27 | $66.70 | $123.28 | 9,163,600 | — | — |
| 2006-07-26 | $66.78 | $123.43 | 10,320,600 | — | — |
| 2006-07-25 | $65.81 | $121.64 | 9,214,700 | — | — |
| 2006-07-24 | $64.47 | $119.16 | 11,433,400 | — | — |
| 2006-07-21 | $61.45 | $113.58 | 19,892,700 | — | — |
| 2006-07-20 | $61.66 | $113.97 | 10,514,500 | — | — |
| 2006-07-19 | $64.24 | $118.74 | 9,386,600 | — | — |
| 2006-07-18 | $62.65 | $115.80 | 13,449,700 | — | — |
| 2006-07-17 | $63.78 | $117.89 | 12,011,900 | — | — |
| 2006-07-14 | $68.07 | $125.81 | 8,858,700 | — | — |
| 2006-07-13 | $66.23 | $122.41 | 9,142,300 | — | — |
| 2006-07-12 | $67.04 | $123.91 | 9,762,400 | — | — |
| 2006-07-11 | $66.82 | $123.50 | 8,813,900 | — | — |
| 2006-07-10 | $63.50 | $117.37 | 6,086,000 | — | — |
| 2006-07-07 | $62.75 | $115.98 | 6,736,600 | — | — |
| 2006-07-06 | $64.00 | $118.29 | 7,241,400 | — | — |
| 2006-07-05 | $64.87 | $119.90 | 7,484,900 | — | — |
| 2006-07-03 | $65.35 | $120.79 | 3,716,900 | — | — |
| 2006-06-30 | $65.11 | $120.34 | 7,720,000 | — | — |
| 2006-06-29 | $64.12 | $118.51 | 10,052,800 | — | — |
| 2006-06-28 | $60.68 | $112.16 | 8,564,800 | — | — |
| 2006-06-27 | $59.65 | $110.25 | 9,245,900 | — | — |
| 2006-06-26 | $59.82 | $110.57 | 6,642,400 | — | — |
| 2006-06-23 | $58.90 | $108.87 | 11,364,200 | — | — |
| 2006-06-22 | $57.21 | $105.74 | 14,463,800 | — | — |
| 2006-06-21 | $55.90 | $103.32 | 14,418,900 | — | — |
| 2006-06-20 | $54.51 | $100.75 | 9,771,600 | — | — |
| 2006-06-19 | $55.91 | $103.34 | 9,622,700 | — | — |
| 2006-06-16 | $58.25 | $107.66 | 10,476,400 | — | — |
| 2006-06-15 | $59.03 | $109.11 | 13,384,600 | — | — |
| 2006-06-14 | $56.31 | $104.08 | 12,374,300 | — | — |
| 2006-06-13 | $54.57 | $100.86 | 16,097,400 | — | — |
| 2006-06-12 | $56.58 | $104.58 | 9,907,300 | — | — |
| 2006-06-09 | $59.22 | $109.46 | 11,717,900 | — | — |
| 2006-06-08 | $60.22 | $111.31 | 19,744,800 | — | — |
| 2006-06-07 | $60.51 | $111.84 | 11,481,500 | — | — |
| 2006-06-06 | $63.96 | $118.22 | 9,607,700 | — | — |
| 2006-06-05 | $63.27 | $116.94 | 9,900,600 | — | — |
| 2006-06-02 | $66.18 | $122.09 | 7,621,100 | — | — |
| 2006-06-01 | $65.20 | $120.28 | 8,289,800 | — | — |
| 2006-05-31 | $65.57 | $120.97 | 9,757,900 | — | — |
| 2006-05-30 | $64.12 | $118.29 | 8,234,900 | — | — |
| 2006-05-26 | $65.27 | $120.41 | 6,324,700 | — | — |
| 2006-05-25 | $65.26 | $120.39 | 9,545,600 | — | — |
| 2006-05-24 | $63.21 | $116.61 | 13,045,800 | — | — |
| 2006-05-23 | $63.87 | $117.83 | 11,768,800 | — | — |
| 2006-05-22 | $63.48 | $117.11 | 13,175,100 | — | — |
| 2006-05-19 | $64.60 | $119.18 | 14,276,400 | — | — |
| 2006-05-18 | $64.40 | $118.81 | 10,686,800 | — | — |
| 2006-05-17 | $65.93 | $121.63 | 9,592,000 | — | — |
| 2006-05-16 | $66.98 | $123.57 | 8,830,800 | — | — |
| 2006-05-15 | $67.00 | $123.60 | 10,472,100 | — | — |
| 2006-05-12 | $68.85 | $127.02 | 9,011,500 | — | — |
| 2006-05-11 | $71.51 | $131.92 | 8,240,200 | — | — |
| 2006-05-10 | $73.06 | $134.78 | 7,363,500 | — | — |
| 2006-05-09 | $71.78 | $132.42 | 5,419,900 | — | — |
| 2006-05-08 | $70.98 | $130.95 | 6,095,600 | — | — |
| 2006-05-05 | $71.46 | $131.83 | 7,562,600 | — | — |
| 2006-05-04 | $71.56 | $132.02 | 10,350,400 | — | — |
| 2006-05-03 | $72.65 | $134.03 | 9,413,800 | — | — |
| 2006-05-02 | $73.37 | $135.35 | 8,122,800 | — | — |
| 2006-05-01 | $71.15 | $131.26 | 8,390,500 | — | — |
| 2006-04-28 | $69.14 | $127.55 | 7,240,600 | — | — |
| 2006-04-27 | $67.75 | $124.99 | 10,362,100 | — | — |
| 2006-04-26 | $68.57 | $126.50 | 11,439,300 | — | — |
| 2006-04-25 | $68.75 | $126.83 | 10,425,500 | — | — |
| 2006-04-24 | $68.67 | $126.68 | 8,310,100 | — | — |
| 2006-04-21 | $68.51 | $126.39 | 11,307,700 | — | — |
| 2006-04-20 | $68.07 | $125.58 | 16,796,300 | — | — |
| 2006-04-19 | $67.75 | $124.99 | 11,893,200 | — | — |
| 2006-04-18 | $64.48 | $118.95 | 10,659,000 | — | — |
| 2006-04-17 | $62.60 | $115.49 | 6,708,000 | — | — |
| 2006-04-13 | $62.05 | $114.47 | 8,229,400 | — | — |
| 2006-04-12 | $61.71 | $113.84 | 8,215,100 | — | — |
| 2006-04-11 | $62.70 | $115.67 | 10,331,000 | — | — |
| 2006-04-10 | $64.66 | $119.29 | 8,714,000 | — | — |
| 2006-04-07 | $64.53 | $119.04 | 12,555,400 | — | — |
| 2006-04-06 | $66.30 | $122.31 | 12,400,600 | — | — |
| 2006-04-05 | $66.50 | $122.68 | 11,308,400 | — | — |
| 2006-04-04 | $65.30 | $120.47 | 11,098,400 | — | — |
| 2006-04-03 | $63.65 | $117.42 | 13,558,800 | — | — |
| 2006-03-31 | $63.29 | $116.75 | 10,456,000 | — | — |
| 2006-03-30 | $64.11 | $118.28 | 9,577,600 | — | — |
| 2006-03-29 | $63.40 | $116.96 | 10,560,400 | — | — |
| 2006-03-28 | $62.29 | $114.91 | 10,740,600 | — | — |
| 2006-03-27 | $61.47 | $113.41 | 8,770,000 | — | — |
| 2006-03-24 | $61.09 | $112.70 | 8,368,200 | — | — |
| 2006-03-23 | $61.51 | $113.48 | 10,487,400 | — | — |
| 2006-03-22 | $60.05 | $110.78 | 10,579,000 | — | — |
| 2006-03-21 | $60.36 | $111.34 | 11,905,800 | — | — |
| 2006-03-20 | $60.31 | $111.26 | 12,864,600 | — | — |
| 2006-03-17 | $61.63 | $113.69 | 12,266,000 | — | — |
| 2006-03-16 | $61.90 | $114.19 | 12,132,800 | — | — |
| 2006-03-15 | $60.27 | $111.19 | 9,356,000 | — | — |
| 2006-03-14 | $60.22 | $111.10 | 9,847,200 | — | — |
| 2006-03-13 | $58.54 | $107.99 | 11,747,000 | — | — |
| 2006-03-10 | $58.44 | $107.80 | 10,094,600 | — | — |
| 2006-03-09 | $57.38 | $105.85 | 10,099,800 | — | — |
| 2006-03-08 | $58.03 | $107.05 | 14,293,000 | — | — |
| 2006-03-07 | $57.42 | $105.94 | 14,757,000 | — | — |
| 2006-03-06 | $58.67 | $108.24 | 12,622,600 | — | — |
| 2006-03-03 | $61.11 | $112.74 | 8,180,400 | — | — |
| 2006-03-02 | $60.71 | $112.00 | 13,458,600 | — | — |
| 2006-03-01 | $59.03 | $108.90 | 9,298,600 | — | — |
| 2006-02-28 | $57.50 | $106.08 | 11,207,400 | — | — |
| 2006-02-27 | $57.69 | $106.43 | 8,649,400 | — | — |
| 2006-02-24 | $59.20 | $108.97 | 8,976,000 | — | — |
| 2006-02-23 | $58.45 | $107.60 | 10,217,200 | — | — |
| 2006-02-22 | $58.51 | $107.71 | 9,212,200 | — | — |
| 2006-02-21 | $59.26 | $109.08 | 13,985,800 | — | — |
| 2006-02-17 | $57.24 | $105.37 | 15,123,200 | — | — |
| 2006-02-16 | $57.01 | $104.96 | 18,108,200 | — | — |
| 2006-02-15 | $56.33 | $103.69 | 19,058,800 | — | — |
| 2006-02-14 | $57.44 | $105.73 | 18,526,400 | — | — |
| 2006-02-13 | $58.95 | $108.52 | 12,781,200 | — | — |
| 2006-02-10 | $59.65 | $109.81 | 18,237,400 | — | — |
| 2006-02-09 | $58.06 | $106.88 | 13,823,400 | — | — |
| 2006-02-08 | $59.61 | $109.74 | 17,756,400 | — | — |
| 2006-02-07 | $58.75 | $108.15 | 16,325,200 | — | — |
| 2006-02-06 | $62.36 | $114.80 | 11,981,600 | — | — |
| 2006-02-03 | $61.21 | $112.67 | 12,577,400 | — | — |
| 2006-02-02 | $61.06 | $112.41 | 14,865,800 | — | — |
| 2006-02-01 | $61.61 | $113.41 | 12,691,400 | — | — |
| 2006-01-31 | $63.72 | $117.31 | 15,323,200 | — | — |
| 2006-01-30 | $65.32 | $120.26 | 16,296,200 | — | — |
| 2006-01-27 | $63.69 | $117.24 | 16,341,600 | — | — |
| 2006-01-26 | $62.17 | $114.45 | 14,055,800 | — | — |
| 2006-01-25 | $60.35 | $111.10 | 18,524,000 | — | — |
| 2006-01-24 | $61.79 | $113.76 | 18,992,800 | — | — |
| 2006-01-23 | $63.00 | $115.98 | 21,525,000 | — | — |
| 2006-01-20 | $61.13 | $112.53 | 33,200,200 | — | — |
| 2006-01-19 | $57.44 | $105.73 | 18,956,800 | — | — |
| 2006-01-18 | $54.56 | $100.43 | 10,673,400 | — | — |
| 2006-01-17 | $54.25 | $99.87 | 8,847,400 | — | — |
| 2006-01-13 | $53.64 | $98.75 | 8,119,600 | — | — |
| 2006-01-12 | $52.71 | $97.03 | 11,623,600 | — | — |
| 2006-01-11 | $53.63 | $98.72 | 10,035,400 | — | — |
| 2006-01-10 | $53.58 | $98.64 | 11,065,400 | — | — |
| 2006-01-09 | $53.00 | $97.57 | 8,638,400 | — | — |
| 2006-01-06 | $53.74 | $98.93 | 8,610,200 | — | — |
| 2006-01-05 | $52.10 | $95.91 | 14,754,400 | — | — |
| 2006-01-04 | $52.37 | $96.41 | 12,854,200 | — | — |
| 2006-01-03 | $51.68 | $95.14 | 12,823,400 | — | — |