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
- 1980-03-17 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 | $67.44 | $87.59 | 826,600 | — | — |
| 2006-12-28 | $67.86 | $88.13 | 734,700 | — | — |
| 2006-12-27 | $68.36 | $88.51 | 573,600 | — | — |
| 2006-12-26 | $67.77 | $87.75 | 1,144,100 | — | — |
| 2006-12-22 | $67.20 | $87.01 | 673,100 | — | — |
| 2006-12-21 | $67.56 | $87.48 | 1,440,300 | — | — |
| 2006-12-20 | $67.93 | $87.95 | 1,101,300 | — | — |
| 2006-12-19 | $67.40 | $87.27 | 1,315,700 | — | — |
| 2006-12-18 | $66.87 | $86.58 | 1,517,100 | — | — |
| 2006-12-15 | $67.19 | $87.00 | 2,101,500 | — | — |
| 2006-12-14 | $65.86 | $85.27 | 1,068,900 | — | — |
| 2006-12-13 | $65.38 | $84.65 | 1,002,900 | — | — |
| 2006-12-12 | $65.02 | $84.19 | 1,193,000 | — | — |
| 2006-12-11 | $64.80 | $83.90 | 1,249,300 | — | — |
| 2006-12-08 | $65.01 | $84.17 | 1,407,700 | — | — |
| 2006-12-07 | $64.88 | $84.01 | 1,403,100 | — | — |
| 2006-12-06 | $64.60 | $83.64 | 1,566,000 | — | — |
| 2006-12-05 | $64.50 | $83.51 | 1,663,000 | — | — |
| 2006-12-04 | $64.75 | $83.84 | 3,370,000 | — | — |
| 2006-12-01 | $61.50 | $79.63 | 1,848,300 | — | — |
| 2006-11-30 | $62.17 | $80.50 | 1,946,300 | — | — |
| 2006-11-29 | $62.63 | $81.09 | 1,884,700 | — | — |
| 2006-11-28 | $62.48 | $80.90 | 1,472,600 | — | — |
| 2006-11-27 | $62.45 | $80.86 | 1,209,000 | — | — |
| 2006-11-24 | $63.71 | $82.49 | 373,000 | — | — |
| 2006-11-22 | $64.25 | $83.19 | 860,400 | — | — |
| 2006-11-21 | $64.16 | $83.07 | 2,161,900 | — | — |
| 2006-11-20 | $64.25 | $83.19 | 1,256,200 | — | — |
| 2006-11-17 | $63.87 | $82.70 | 1,179,400 | — | — |
| 2006-11-16 | $64.38 | $83.36 | 1,317,100 | — | — |
| 2006-11-15 | $63.70 | $82.48 | 1,492,000 | — | — |
| 2006-11-14 | $64.00 | $82.87 | 1,506,400 | — | — |
| 2006-11-13 | $63.56 | $82.30 | 949,600 | — | — |
| 2006-11-10 | $63.57 | $82.31 | 835,700 | — | — |
| 2006-11-09 | $63.60 | $82.35 | 1,125,900 | — | — |
| 2006-11-08 | $63.97 | $82.83 | 1,334,100 | — | — |
| 2006-11-07 | $64.10 | $83.00 | 1,139,600 | — | — |
| 2006-11-06 | $64.24 | $83.18 | 920,500 | — | — |
| 2006-11-03 | $63.37 | $82.05 | 955,200 | — | — |
| 2006-11-02 | $63.23 | $81.87 | 1,150,900 | — | — |
| 2006-11-01 | $63.86 | $82.68 | 1,486,400 | — | — |
| 2006-10-31 | $64.23 | $83.16 | 1,970,400 | — | — |
| 2006-10-30 | $63.58 | $82.32 | 1,137,200 | — | — |
| 2006-10-27 | $63.01 | $81.58 | 1,316,900 | — | — |
| 2006-10-26 | $63.08 | $81.68 | 2,973,400 | — | — |
| 2006-10-25 | $62.72 | $81.21 | 2,246,200 | — | — |
| 2006-10-24 | $63.53 | $82.26 | 1,828,100 | — | — |
| 2006-10-23 | $63.95 | $82.80 | 2,581,900 | — | — |
| 2006-10-20 | $62.80 | $81.31 | 1,519,800 | — | — |
| 2006-10-19 | $62.68 | $81.16 | 1,482,700 | — | — |
| 2006-10-18 | $63.83 | $82.65 | 1,396,000 | — | — |
| 2006-10-17 | $63.44 | $82.14 | 2,735,700 | — | — |
| 2006-10-16 | $64.34 | $83.31 | 1,283,600 | — | — |
| 2006-10-13 | $63.87 | $82.70 | 907,800 | — | — |
| 2006-10-12 | $64.16 | $83.07 | 874,000 | — | — |
| 2006-10-11 | $64.05 | $82.93 | 1,546,500 | — | — |
| 2006-10-10 | $63.90 | $82.74 | 1,283,000 | — | — |
| 2006-10-09 | $63.75 | $82.54 | 870,800 | — | — |
| 2006-10-06 | $63.82 | $82.63 | 705,000 | — | — |
| 2006-10-05 | $64.42 | $83.41 | 1,159,600 | — | — |
| 2006-10-04 | $64.81 | $83.92 | 1,594,100 | — | — |
| 2006-10-03 | $63.17 | $81.79 | 1,656,900 | — | — |
| 2006-10-02 | $61.95 | $80.21 | 1,103,700 | — | — |
| 2006-09-29 | $62.40 | $80.79 | 879,700 | — | — |
| 2006-09-28 | $62.51 | $80.94 | 762,100 | — | — |
| 2006-09-27 | $62.78 | $81.03 | 925,400 | — | — |
| 2006-09-26 | $62.43 | $80.58 | 1,283,300 | — | — |
| 2006-09-25 | $62.35 | $80.47 | 1,471,500 | — | — |
| 2006-09-22 | $61.97 | $79.98 | 885,000 | — | — |
| 2006-09-21 | $62.16 | $80.23 | 904,500 | — | — |
| 2006-09-20 | $62.88 | $81.16 | 2,040,700 | — | — |
| 2006-09-19 | $62.62 | $80.82 | 869,500 | — | — |
| 2006-09-18 | $62.69 | $80.91 | 849,200 | — | — |
| 2006-09-15 | $63.67 | $82.18 | 1,315,800 | — | — |
| 2006-09-14 | $63.27 | $81.66 | 892,300 | — | — |
| 2006-09-13 | $63.15 | $81.51 | 790,700 | — | — |
| 2006-09-12 | $62.58 | $80.77 | 862,900 | — | — |
| 2006-09-11 | $61.88 | $79.87 | 886,400 | — | — |
| 2006-09-08 | $62.00 | $80.02 | 892,300 | — | — |
| 2006-09-07 | $61.60 | $79.50 | 984,500 | — | — |
| 2006-09-06 | $61.97 | $79.98 | 809,100 | — | — |
| 2006-09-05 | $61.97 | $79.98 | 662,500 | — | — |
| 2006-09-01 | $61.74 | $79.69 | 748,600 | — | — |
| 2006-08-31 | $61.80 | $79.76 | 1,081,600 | — | — |
| 2006-08-30 | $61.77 | $79.72 | 1,236,800 | — | — |
| 2006-08-29 | $61.20 | $78.99 | 1,773,700 | — | — |
| 2006-08-28 | $61.49 | $79.36 | 1,521,200 | — | — |
| 2006-08-25 | $60.55 | $78.15 | 1,554,000 | — | — |
| 2006-08-24 | $60.76 | $78.42 | 998,600 | — | — |
| 2006-08-23 | $61.56 | $79.45 | 751,000 | — | — |
| 2006-08-22 | $61.92 | $79.92 | 1,003,200 | — | — |
| 2006-08-21 | $61.47 | $79.34 | 1,443,400 | — | — |
| 2006-08-18 | $63.00 | $81.31 | 1,040,900 | — | — |
| 2006-08-17 | $62.10 | $80.15 | 895,400 | — | — |
| 2006-08-16 | $62.00 | $80.02 | 1,500,300 | — | — |
| 2006-08-15 | $62.23 | $80.32 | 1,074,100 | — | — |
| 2006-08-14 | $61.18 | $78.96 | 1,026,800 | — | — |
| 2006-08-11 | $60.90 | $78.60 | 716,600 | — | — |
| 2006-08-10 | $61.21 | $79.00 | 1,133,500 | — | — |
| 2006-08-09 | $61.05 | $78.79 | 1,912,300 | — | — |
| 2006-08-08 | $61.71 | $79.65 | 1,844,100 | — | — |
| 2006-08-07 | $61.80 | $79.76 | 1,045,000 | — | — |
| 2006-08-04 | $61.90 | $79.89 | 1,652,700 | — | — |
| 2006-08-03 | $62.05 | $80.09 | 2,335,400 | — | — |
| 2006-08-02 | $60.86 | $78.55 | 2,505,800 | — | — |
| 2006-08-01 | $59.40 | $76.67 | 1,291,400 | — | — |
| 2006-07-31 | $60.06 | $77.52 | 1,148,900 | — | — |
| 2006-07-28 | $60.27 | $77.79 | 1,557,700 | — | — |
| 2006-07-27 | $58.56 | $75.58 | 853,500 | — | — |
| 2006-07-26 | $58.94 | $76.07 | 1,121,200 | — | — |
| 2006-07-25 | $59.26 | $76.48 | 1,870,900 | — | — |
| 2006-07-24 | $58.48 | $75.48 | 1,270,900 | — | — |
| 2006-07-21 | $56.81 | $73.32 | 2,555,900 | — | — |
| 2006-07-20 | $57.76 | $74.55 | 1,969,300 | — | — |
| 2006-07-19 | $58.70 | $75.76 | 2,659,900 | — | — |
| 2006-07-18 | $56.31 | $72.68 | 4,950,000 | — | — |
| 2006-07-17 | $55.90 | $72.15 | 3,147,600 | — | — |
| 2006-07-14 | $54.90 | $70.86 | 2,148,500 | — | — |
| 2006-07-13 | $54.49 | $70.33 | 2,356,500 | — | — |
| 2006-07-12 | $56.09 | $72.39 | 1,592,200 | — | — |
| 2006-07-11 | $56.46 | $72.87 | 1,713,900 | — | — |
| 2006-07-10 | $56.34 | $72.72 | 1,292,100 | — | — |
| 2006-07-07 | $56.29 | $72.65 | 1,510,000 | — | — |
| 2006-07-06 | $56.90 | $73.44 | 1,400,700 | — | — |
| 2006-07-05 | $57.48 | $74.19 | 992,300 | — | — |
| 2006-07-03 | $58.27 | $75.21 | 1,076,800 | — | — |
| 2006-06-30 | $58.09 | $74.97 | 1,823,800 | — | — |
| 2006-06-29 | $58.50 | $75.50 | 1,835,900 | — | — |
| 2006-06-28 | $57.08 | $73.41 | 1,426,200 | — | — |
| 2006-06-27 | $56.86 | $73.13 | 1,424,300 | — | — |
| 2006-06-26 | $57.55 | $74.02 | 1,287,700 | — | — |
| 2006-06-23 | $57.50 | $73.95 | 1,454,700 | — | — |
| 2006-06-22 | $57.90 | $74.47 | 1,491,700 | — | — |
| 2006-06-21 | $58.28 | $74.96 | 1,709,500 | — | — |
| 2006-06-20 | $57.81 | $74.35 | 1,413,100 | — | — |
| 2006-06-19 | $58.21 | $74.87 | 1,135,900 | — | — |
| 2006-06-16 | $58.88 | $75.73 | 1,566,600 | — | — |
| 2006-06-15 | $59.10 | $76.01 | 2,348,100 | — | — |
| 2006-06-14 | $57.40 | $73.82 | 2,390,500 | — | — |
| 2006-06-13 | $57.56 | $74.03 | 3,775,400 | — | — |
| 2006-06-12 | $58.78 | $75.60 | 2,348,600 | — | — |
| 2006-06-09 | $60.32 | $77.58 | 1,294,500 | — | — |
| 2006-06-08 | $60.88 | $78.30 | 2,360,000 | — | — |
| 2006-06-07 | $61.42 | $78.99 | 2,014,400 | — | — |
| 2006-06-06 | $61.40 | $78.97 | 1,625,800 | — | — |
| 2006-06-05 | $61.74 | $79.41 | 973,800 | — | — |
| 2006-06-02 | $63.35 | $81.48 | 1,859,500 | — | — |
| 2006-06-01 | $62.68 | $80.62 | 1,225,300 | — | — |
| 2006-05-31 | $62.10 | $79.87 | 1,595,100 | — | — |
| 2006-05-30 | $60.87 | $78.29 | 951,700 | — | — |
| 2006-05-26 | $62.98 | $81.00 | 1,206,100 | — | — |
| 2006-05-25 | $62.24 | $80.05 | 1,395,800 | — | — |
| 2006-05-24 | $61.79 | $79.47 | 2,223,600 | — | — |
| 2006-05-23 | $61.83 | $79.52 | 2,046,400 | — | — |
| 2006-05-22 | $62.01 | $79.75 | 2,073,700 | — | — |
| 2006-05-19 | $61.88 | $79.59 | 2,341,100 | — | — |
| 2006-05-18 | $60.35 | $77.62 | 1,794,200 | — | — |
| 2006-05-17 | $61.26 | $78.79 | 2,324,100 | — | — |
| 2006-05-16 | $63.43 | $81.58 | 924,200 | — | — |
| 2006-05-15 | $63.62 | $81.82 | 1,804,900 | — | — |
| 2006-05-12 | $63.45 | $81.61 | 1,610,300 | — | — |
| 2006-05-11 | $64.10 | $82.44 | 1,184,000 | — | — |
| 2006-05-10 | $65.90 | $84.76 | 1,032,700 | — | — |
| 2006-05-09 | $65.80 | $84.63 | 905,600 | — | — |
| 2006-05-08 | $65.91 | $84.77 | 1,032,600 | — | — |
| 2006-05-05 | $65.69 | $84.49 | 1,304,300 | — | — |
| 2006-05-04 | $64.98 | $83.57 | 1,050,500 | — | — |
| 2006-05-03 | $64.37 | $82.79 | 1,587,100 | — | — |
| 2006-05-02 | $64.46 | $82.90 | 1,509,300 | — | — |
| 2006-05-01 | $63.96 | $82.26 | 1,925,000 | — | — |
| 2006-04-28 | $65.32 | $84.01 | 2,126,700 | — | — |
| 2006-04-27 | $64.50 | $82.96 | 2,385,300 | — | — |
| 2006-04-26 | $63.61 | $81.81 | 1,184,000 | — | — |
| 2006-04-25 | $63.29 | $81.40 | 1,269,000 | — | — |
| 2006-04-24 | $63.82 | $82.08 | 1,577,000 | — | — |
| 2006-04-21 | $64.44 | $82.88 | 1,350,600 | — | — |
| 2006-04-20 | $64.72 | $83.24 | 1,312,600 | — | — |
| 2006-04-19 | $64.69 | $83.20 | 2,014,400 | — | — |
| 2006-04-18 | $64.56 | $83.03 | 3,789,900 | — | — |
| 2006-04-17 | $60.20 | $77.43 | 1,779,200 | — | — |
| 2006-04-13 | $59.20 | $76.14 | 854,300 | — | — |
| 2006-04-12 | $59.00 | $75.88 | 1,258,900 | — | — |
| 2006-04-11 | $59.40 | $76.40 | 1,516,400 | — | — |
| 2006-04-10 | $60.36 | $77.63 | 997,200 | — | — |
| 2006-04-07 | $60.33 | $77.59 | 1,083,300 | — | — |
| 2006-04-06 | $61.12 | $78.61 | 659,600 | — | — |
| 2006-04-05 | $61.02 | $78.48 | 885,900 | — | — |
| 2006-04-04 | $61.27 | $78.80 | 931,800 | — | — |
| 2006-04-03 | $60.58 | $77.91 | 1,246,700 | — | — |
| 2006-03-31 | $60.43 | $77.72 | 1,242,400 | — | — |
| 2006-03-30 | $59.64 | $76.71 | 1,037,900 | — | — |
| 2006-03-29 | $60.10 | $77.05 | 1,099,600 | — | — |
| 2006-03-28 | $60.00 | $76.92 | 1,187,700 | — | — |
| 2006-03-27 | $60.66 | $77.77 | 1,578,200 | — | — |
| 2006-03-24 | $61.33 | $78.63 | 883,600 | — | — |
| 2006-03-23 | $61.30 | $78.59 | 994,600 | — | — |
| 2006-03-22 | $62.08 | $79.59 | 1,020,500 | — | — |
| 2006-03-21 | $61.78 | $79.21 | 1,401,000 | — | — |
| 2006-03-20 | $62.93 | $80.68 | 777,000 | — | — |
| 2006-03-17 | $62.77 | $80.48 | 2,254,800 | — | — |
| 2006-03-16 | $62.43 | $80.04 | 969,300 | — | — |
| 2006-03-15 | $61.89 | $79.35 | 928,400 | — | — |
| 2006-03-14 | $61.79 | $79.22 | 1,474,600 | — | — |
| 2006-03-13 | $61.19 | $78.45 | 1,184,800 | — | — |
| 2006-03-10 | $61.45 | $78.78 | 1,378,900 | — | — |
| 2006-03-09 | $61.85 | $79.30 | 1,289,800 | — | — |
| 2006-03-08 | $61.84 | $79.28 | 1,306,900 | — | — |
| 2006-03-07 | $61.67 | $79.07 | 745,800 | — | — |
| 2006-03-06 | $61.45 | $78.78 | 782,100 | — | — |
| 2006-03-03 | $62.25 | $79.81 | 1,705,400 | — | — |
| 2006-03-02 | $62.66 | $80.33 | 1,198,700 | — | — |
| 2006-03-01 | $62.42 | $80.03 | 1,346,500 | — | — |
| 2006-02-28 | $62.48 | $80.10 | 1,221,900 | — | — |
| 2006-02-27 | $62.49 | $80.12 | 921,500 | — | — |
| 2006-02-24 | $62.61 | $80.27 | 963,600 | — | — |
| 2006-02-23 | $62.47 | $80.09 | 1,114,800 | — | — |
| 2006-02-22 | $62.95 | $80.71 | 1,491,200 | — | — |
| 2006-02-21 | $61.19 | $78.45 | 1,256,800 | — | — |
| 2006-02-17 | $61.56 | $78.92 | 1,429,800 | — | — |
| 2006-02-16 | $61.40 | $78.72 | 1,321,700 | — | — |
| 2006-02-15 | $60.80 | $77.95 | 2,709,600 | — | — |
| 2006-02-14 | $60.72 | $77.85 | 1,463,000 | — | — |
| 2006-02-13 | $59.25 | $75.96 | 1,136,600 | — | — |
| 2006-02-10 | $60.12 | $77.08 | 1,395,500 | — | — |
| 2006-02-09 | $59.94 | $76.85 | 1,626,800 | — | — |
| 2006-02-08 | $60.19 | $77.17 | 1,351,900 | — | — |
| 2006-02-07 | $59.90 | $76.80 | 1,600,000 | — | — |
| 2006-02-06 | $60.30 | $77.31 | 909,400 | — | — |
| 2006-02-03 | $59.97 | $76.89 | 1,498,500 | — | — |
| 2006-02-02 | $60.08 | $77.03 | 1,257,400 | — | — |
| 2006-02-01 | $60.19 | $77.17 | 1,958,200 | — | — |
| 2006-01-31 | $60.46 | $77.51 | 1,441,200 | — | — |
| 2006-01-30 | $60.25 | $77.24 | 1,664,300 | — | — |
| 2006-01-27 | $59.85 | $76.73 | 4,062,500 | — | — |
| 2006-01-26 | $60.93 | $78.12 | 3,676,300 | — | — |
| 2006-01-25 | $59.90 | $76.80 | 3,018,000 | — | — |
| 2006-01-24 | $58.98 | $75.62 | 2,109,700 | — | — |
| 2006-01-23 | $58.77 | $75.35 | 1,879,000 | — | — |
| 2006-01-20 | $57.87 | $74.19 | 2,197,900 | — | — |
| 2006-01-19 | $58.51 | $75.01 | 1,969,200 | — | — |
| 2006-01-18 | $58.79 | $75.37 | 3,173,000 | — | — |
| 2006-01-17 | $56.77 | $72.78 | 1,051,000 | — | — |
| 2006-01-13 | $57.49 | $73.71 | 1,314,000 | — | — |
| 2006-01-12 | $57.98 | $74.33 | 1,675,300 | — | — |
| 2006-01-11 | $59.10 | $75.77 | 2,047,200 | — | — |
| 2006-01-10 | $58.57 | $75.09 | 1,438,100 | — | — |
| 2006-01-09 | $58.02 | $74.39 | 1,096,600 | — | — |
| 2006-01-06 | $57.98 | $74.33 | 1,189,500 | — | — |
| 2006-01-05 | $57.29 | $73.45 | 1,402,400 | — | — |
| 2006-01-04 | $57.15 | $73.27 | 2,186,500 | — | — |
| 2006-01-03 | $56.98 | $73.05 | 1,486,100 | — | — |