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
- 1984-10-17 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 | $53.73 | $54.10 | 4,410,400 | — | — |
| 2006-12-28 | $53.66 | $54.03 | 3,626,100 | — | — |
| 2006-12-27 | $53.38 | $53.75 | 4,915,000 | — | — |
| 2006-12-26 | $53.23 | $53.60 | 2,317,000 | — | — |
| 2006-12-22 | $53.45 | $53.82 | 4,569,100 | — | — |
| 2006-12-21 | $53.93 | $54.30 | 8,171,700 | — | — |
| 2006-12-20 | $53.56 | $53.93 | 10,252,900 | — | — |
| 2006-12-19 | $52.33 | $52.69 | 13,074,400 | — | — |
| 2006-12-18 | $50.40 | $50.75 | 5,465,300 | — | — |
| 2006-12-15 | $50.09 | $50.44 | 7,423,600 | — | — |
| 2006-12-14 | $49.70 | $50.04 | 7,522,900 | — | — |
| 2006-12-13 | $49.71 | $50.05 | 6,556,600 | — | — |
| 2006-12-12 | $50.04 | $50.39 | 7,116,500 | — | — |
| 2006-12-11 | $50.09 | $50.44 | 4,475,300 | — | — |
| 2006-12-08 | $49.91 | $50.26 | 6,141,000 | — | — |
| 2006-12-07 | $49.49 | $49.83 | 10,122,900 | — | — |
| 2006-12-06 | $49.01 | $49.35 | 9,797,200 | — | — |
| 2006-12-05 | $48.88 | $49.22 | 4,601,200 | — | — |
| 2006-12-04 | $48.91 | $49.25 | 7,844,100 | — | — |
| 2006-12-01 | $48.83 | $49.17 | 7,665,800 | — | — |
| 2006-11-30 | $49.08 | $49.42 | 11,434,700 | — | — |
| 2006-11-29 | $47.56 | $47.89 | 8,221,000 | — | — |
| 2006-11-28 | $47.34 | $47.67 | 9,759,500 | — | — |
| 2006-11-27 | $46.18 | $46.50 | 5,616,900 | — | — |
| 2006-11-24 | $46.71 | $47.03 | 1,842,400 | — | — |
| 2006-11-22 | $46.56 | $46.88 | 4,855,300 | — | — |
| 2006-11-21 | $46.33 | $46.65 | 6,131,700 | — | — |
| 2006-11-20 | $46.81 | $47.13 | 6,017,800 | — | — |
| 2006-11-17 | $47.25 | $47.58 | 5,714,800 | — | — |
| 2006-11-16 | $47.62 | $47.95 | 5,271,300 | — | — |
| 2006-11-15 | $47.96 | $48.29 | 7,700,300 | — | — |
| 2006-11-14 | $47.44 | $47.77 | 8,889,300 | — | — |
| 2006-11-13 | $46.75 | $47.07 | 9,117,500 | — | — |
| 2006-11-10 | $46.11 | $46.43 | 10,615,800 | — | — |
| 2006-11-09 | $45.27 | $45.58 | 21,445,100 | — | — |
| 2006-11-08 | $48.00 | $48.33 | 15,683,000 | — | — |
| 2006-11-07 | $49.57 | $49.91 | 9,393,900 | — | — |
| 2006-11-06 | $48.41 | $48.75 | 6,218,100 | — | — |
| 2006-11-03 | $47.83 | $48.16 | 6,676,300 | — | — |
| 2006-11-02 | $48.62 | $48.96 | 5,651,900 | — | — |
| 2006-11-01 | $48.30 | $48.63 | 5,523,200 | — | — |
| 2006-10-31 | $48.78 | $49.12 | 6,353,500 | — | — |
| 2006-10-30 | $49.03 | $49.37 | 5,325,600 | — | — |
| 2006-10-27 | $49.41 | $49.75 | 5,413,500 | — | — |
| 2006-10-26 | $49.37 | $49.71 | 7,951,800 | — | — |
| 2006-10-25 | $48.63 | $48.97 | 13,030,300 | — | — |
| 2006-10-24 | $49.84 | $50.19 | 7,961,900 | — | — |
| 2006-10-23 | $50.64 | $50.99 | 6,835,900 | — | — |
| 2006-10-20 | $50.70 | $51.05 | 12,075,800 | — | — |
| 2006-10-19 | $50.65 | $51.00 | 21,289,100 | — | — |
| 2006-10-18 | $48.00 | $48.33 | 9,840,300 | — | — |
| 2006-10-17 | $46.73 | $47.05 | 15,103,400 | — | — |
| 2006-10-16 | $47.54 | $47.87 | 32,185,700 | — | — |
| 2006-10-13 | $48.75 | $49.09 | 7,707,300 | — | — |
| 2006-10-12 | $49.62 | $49.96 | 5,007,900 | — | — |
| 2006-10-11 | $50.10 | $50.45 | 4,648,900 | — | — |
| 2006-10-10 | $49.65 | $49.99 | 5,325,500 | — | — |
| 2006-10-09 | $50.72 | $51.07 | 3,768,100 | — | — |
| 2006-10-06 | $51.50 | $51.86 | 9,803,400 | — | — |
| 2006-10-05 | $50.67 | $51.02 | 5,942,600 | — | — |
| 2006-10-04 | $49.56 | $49.90 | 5,259,800 | — | — |
| 2006-10-03 | $49.58 | $49.92 | 4,814,500 | — | — |
| 2006-10-02 | $49.43 | $49.77 | 4,923,600 | — | — |
| 2006-09-29 | $49.20 | $49.54 | 5,875,600 | — | — |
| 2006-09-28 | $49.46 | $49.80 | 3,614,400 | — | — |
| 2006-09-27 | $49.08 | $49.42 | 6,510,100 | — | — |
| 2006-09-26 | $48.62 | $48.96 | 5,621,500 | — | — |
| 2006-09-25 | $48.82 | $49.16 | 5,900,000 | — | — |
| 2006-09-22 | $48.97 | $49.31 | 7,753,300 | — | — |
| 2006-09-21 | $50.29 | $50.64 | 4,932,000 | — | — |
| 2006-09-20 | $51.53 | $51.89 | 2,802,900 | — | — |
| 2006-09-19 | $51.87 | $52.23 | 4,244,500 | — | — |
| 2006-09-18 | $52.09 | $52.45 | 5,669,200 | — | — |
| 2006-09-15 | $52.21 | $52.57 | 5,922,000 | — | — |
| 2006-09-14 | $51.81 | $52.17 | 3,341,600 | — | — |
| 2006-09-13 | $52.05 | $52.41 | 3,840,300 | — | — |
| 2006-09-12 | $52.53 | $52.89 | 5,188,400 | — | — |
| 2006-09-11 | $51.60 | $51.96 | 3,799,000 | — | — |
| 2006-09-08 | $50.90 | $51.25 | 3,330,700 | — | — |
| 2006-09-07 | $50.21 | $50.56 | 2,410,100 | — | — |
| 2006-09-06 | $50.42 | $50.77 | 4,551,300 | — | — |
| 2006-09-05 | $50.70 | $51.05 | 4,540,100 | — | — |
| 2006-09-01 | $51.80 | $52.16 | 4,312,600 | — | — |
| 2006-08-31 | $51.95 | $52.31 | 4,325,200 | — | — |
| 2006-08-30 | $51.75 | $52.11 | 4,515,800 | — | — |
| 2006-08-29 | $51.03 | $51.38 | 3,936,000 | — | — |
| 2006-08-28 | $51.33 | $51.69 | 4,092,200 | — | — |
| 2006-08-25 | $50.88 | $51.23 | 2,908,200 | — | — |
| 2006-08-24 | $51.16 | $51.51 | 5,342,400 | — | — |
| 2006-08-23 | $49.64 | $49.98 | 2,213,900 | — | — |
| 2006-08-22 | $49.64 | $49.98 | 3,905,500 | — | — |
| 2006-08-21 | $49.56 | $49.90 | 3,092,200 | — | — |
| 2006-08-18 | $49.50 | $49.84 | 5,029,900 | — | — |
| 2006-08-17 | $49.04 | $49.38 | 5,228,300 | — | — |
| 2006-08-16 | $48.14 | $48.47 | 4,098,200 | — | — |
| 2006-08-15 | $48.13 | $48.46 | 3,074,000 | — | — |
| 2006-08-14 | $47.66 | $47.99 | 4,225,700 | — | — |
| 2006-08-11 | $47.57 | $47.90 | 3,743,600 | — | — |
| 2006-08-10 | $47.40 | $47.73 | 10,786,800 | — | — |
| 2006-08-09 | $48.98 | $49.32 | 3,533,400 | — | — |
| 2006-08-08 | $49.42 | $49.76 | 4,884,300 | — | — |
| 2006-08-07 | $48.49 | $48.83 | 2,977,800 | — | — |
| 2006-08-04 | $48.56 | $48.90 | 5,253,900 | — | — |
| 2006-08-03 | $47.77 | $48.10 | 5,074,900 | — | — |
| 2006-08-02 | $48.57 | $48.91 | 7,799,900 | — | — |
| 2006-08-01 | $47.82 | $48.15 | 4,002,600 | — | — |
| 2006-07-31 | $47.83 | $48.16 | 6,357,800 | — | — |
| 2006-07-28 | $47.85 | $48.18 | 10,645,700 | — | — |
| 2006-07-27 | $49.46 | $49.80 | 15,388,600 | — | — |
| 2006-07-26 | $50.53 | $50.88 | 5,497,400 | — | — |
| 2006-07-25 | $51.49 | $51.85 | 5,764,600 | — | — |
| 2006-07-24 | $50.80 | $51.15 | 7,216,400 | — | — |
| 2006-07-21 | $50.00 | $50.35 | 7,790,900 | — | — |
| 2006-07-20 | $50.21 | $50.56 | 10,538,600 | — | — |
| 2006-07-19 | $50.93 | $51.28 | 17,651,000 | — | — |
| 2006-07-18 | $48.40 | $48.74 | 9,171,400 | — | — |
| 2006-07-17 | $47.65 | $47.98 | 4,742,500 | — | — |
| 2006-07-14 | $47.55 | $47.88 | 5,044,400 | — | — |
| 2006-07-13 | $48.01 | $48.34 | 5,419,500 | — | — |
| 2006-07-12 | $48.06 | $48.39 | 6,576,000 | — | — |
| 2006-07-11 | $48.09 | $48.42 | 15,099,500 | — | — |
| 2006-07-10 | $46.82 | $47.14 | 6,973,100 | — | — |
| 2006-07-07 | $45.39 | $45.70 | 4,568,800 | — | — |
| 2006-07-06 | $44.83 | $45.14 | 5,323,200 | — | — |
| 2006-07-05 | $45.11 | $45.42 | 5,041,600 | — | — |
| 2006-07-03 | $45.01 | $45.32 | 2,175,800 | — | — |
| 2006-06-30 | $44.78 | $45.09 | 7,551,500 | — | — |
| 2006-06-29 | $45.01 | $45.32 | 5,401,800 | — | — |
| 2006-06-28 | $44.43 | $44.74 | 7,270,400 | — | — |
| 2006-06-27 | $44.22 | $44.53 | 4,393,100 | — | — |
| 2006-06-26 | $44.94 | $45.25 | 4,391,200 | — | — |
| 2006-06-23 | $45.23 | $45.54 | 6,156,800 | — | — |
| 2006-06-22 | $44.43 | $44.74 | 5,785,900 | — | — |
| 2006-06-21 | $44.07 | $44.38 | 5,706,300 | — | — |
| 2006-06-20 | $43.71 | $44.01 | 5,288,500 | — | — |
| 2006-06-19 | $43.50 | $43.80 | 6,743,700 | — | — |
| 2006-06-16 | $44.29 | $44.60 | 7,265,100 | — | — |
| 2006-06-15 | $44.75 | $45.06 | 7,777,500 | — | — |
| 2006-06-14 | $44.98 | $45.29 | 5,954,700 | — | — |
| 2006-06-13 | $45.43 | $45.74 | 6,359,800 | — | — |
| 2006-06-12 | $45.16 | $45.47 | 4,526,700 | — | — |
| 2006-06-09 | $45.77 | $46.09 | 5,693,100 | — | — |
| 2006-06-08 | $46.25 | $46.57 | 6,128,300 | — | — |
| 2006-06-07 | $46.28 | $46.60 | 5,290,700 | — | — |
| 2006-06-06 | $46.18 | $46.50 | 6,846,900 | — | — |
| 2006-06-05 | $46.22 | $46.54 | 7,065,100 | — | — |
| 2006-06-02 | $46.98 | $47.31 | 12,669,300 | — | — |
| 2006-06-01 | $45.72 | $46.04 | 11,753,300 | — | — |
| 2006-05-31 | $43.96 | $44.26 | 9,254,900 | — | — |
| 2006-05-30 | $43.33 | $43.63 | 8,673,000 | — | — |
| 2006-05-26 | $43.12 | $43.42 | 8,613,600 | — | — |
| 2006-05-25 | $42.42 | $42.71 | 12,934,600 | — | — |
| 2006-05-24 | $42.09 | $42.38 | 20,166,900 | — | — |
| 2006-05-23 | $42.82 | $43.12 | 12,139,900 | — | — |
| 2006-05-22 | $43.52 | $43.82 | 12,017,300 | — | — |
| 2006-05-19 | $44.42 | $44.73 | 15,505,500 | — | — |
| 2006-05-18 | $45.30 | $45.61 | 17,695,600 | — | — |
| 2006-05-17 | $46.89 | $47.21 | 8,631,500 | — | — |
| 2006-05-16 | $47.01 | $47.34 | 10,947,600 | — | — |
| 2006-05-15 | $46.70 | $47.02 | 11,640,200 | — | — |
| 2006-05-12 | $45.84 | $46.16 | 17,054,700 | — | — |
| 2006-05-11 | $44.37 | $44.68 | 30,196,200 | — | — |
| 2006-05-10 | $46.17 | $46.49 | 29,520,300 | — | — |
| 2006-05-09 | $43.80 | $44.10 | 30,915,600 | — | — |
| 2006-05-08 | $45.08 | $45.39 | 19,356,900 | — | — |
| 2006-05-05 | $46.39 | $46.71 | 13,241,300 | — | — |
| 2006-05-04 | $46.53 | $46.85 | 11,609,000 | — | — |
| 2006-05-03 | $46.61 | $46.93 | 23,876,600 | — | — |
| 2006-05-02 | $48.58 | $48.92 | 11,589,500 | — | — |
| 2006-05-01 | $49.80 | $50.15 | 10,991,400 | — | — |
| 2006-04-28 | $49.74 | $50.08 | 15,281,800 | — | — |
| 2006-04-27 | $47.75 | $48.08 | 29,892,500 | — | — |
| 2006-04-26 | $48.97 | $49.31 | 12,356,600 | — | — |
| 2006-04-25 | $49.36 | $49.70 | 8,586,000 | — | — |
| 2006-04-24 | $50.16 | $50.51 | 11,713,600 | — | — |
| 2006-04-21 | $49.57 | $49.91 | 8,944,100 | — | — |
| 2006-04-20 | $50.12 | $50.47 | 19,329,200 | — | — |
| 2006-04-19 | $49.18 | $49.52 | 41,951,500 | — | — |
| 2006-04-18 | $49.67 | $50.01 | 41,589,900 | — | — |
| 2006-04-17 | $51.67 | $52.03 | 10,399,800 | — | — |
| 2006-04-13 | $53.50 | $53.87 | 7,685,500 | — | — |
| 2006-04-12 | $53.46 | $53.83 | 12,100,500 | — | — |
| 2006-04-11 | $51.55 | $51.91 | 14,551,300 | — | — |
| 2006-04-10 | $52.43 | $52.79 | 19,075,000 | — | — |
| 2006-04-07 | $53.69 | $54.06 | 8,073,100 | — | — |
| 2006-04-06 | $54.51 | $54.89 | 12,065,600 | — | — |
| 2006-04-05 | $55.30 | $55.68 | 5,678,600 | — | — |
| 2006-04-04 | $55.30 | $55.68 | 6,934,400 | — | — |
| 2006-04-03 | $55.47 | $55.85 | 7,603,400 | — | — |
| 2006-03-31 | $55.86 | $56.25 | 9,771,000 | — | — |
| 2006-03-30 | $56.26 | $56.65 | 8,091,100 | — | — |
| 2006-03-29 | $55.98 | $56.34 | 9,507,000 | — | — |
| 2006-03-28 | $54.32 | $54.67 | 12,203,500 | — | — |
| 2006-03-27 | $54.93 | $55.28 | 11,124,700 | — | — |
| 2006-03-24 | $55.78 | $56.14 | 4,938,800 | — | — |
| 2006-03-23 | $56.37 | $56.73 | 5,577,500 | — | — |
| 2006-03-22 | $56.64 | $57.00 | 4,434,600 | — | — |
| 2006-03-21 | $56.21 | $56.57 | 5,928,000 | — | — |
| 2006-03-20 | $56.53 | $56.89 | 4,382,400 | — | — |
| 2006-03-17 | $56.69 | $57.05 | 6,645,800 | — | — |
| 2006-03-16 | $56.57 | $56.93 | 6,071,300 | — | — |
| 2006-03-15 | $57.34 | $57.71 | 6,608,100 | — | — |
| 2006-03-14 | $56.89 | $57.25 | 7,598,000 | — | — |
| 2006-03-13 | $55.73 | $56.09 | 12,402,100 | — | — |
| 2006-03-10 | $56.17 | $56.53 | 6,983,600 | — | — |
| 2006-03-09 | $56.34 | $56.70 | 5,283,100 | — | — |
| 2006-03-08 | $57.20 | $57.57 | 6,063,300 | — | — |
| 2006-03-07 | $56.42 | $56.78 | 6,308,800 | — | — |
| 2006-03-06 | $56.70 | $57.06 | 5,800,300 | — | — |
| 2006-03-03 | $56.60 | $56.96 | 6,531,000 | — | — |
| 2006-03-02 | $57.58 | $57.95 | 5,964,400 | — | — |
| 2006-03-01 | $58.43 | $58.80 | 5,289,900 | — | — |
| 2006-02-28 | $58.23 | $58.60 | 5,301,200 | — | — |
| 2006-02-27 | $58.94 | $59.32 | 3,247,000 | — | — |
| 2006-02-24 | $58.89 | $59.27 | 5,348,000 | — | — |
| 2006-02-23 | $59.45 | $59.83 | 4,772,500 | — | — |
| 2006-02-22 | $59.54 | $59.92 | 5,297,100 | — | — |
| 2006-02-21 | $58.17 | $58.54 | 4,688,800 | — | — |
| 2006-02-17 | $58.00 | $58.37 | 7,065,300 | — | — |
| 2006-02-16 | $58.50 | $58.87 | 5,087,600 | — | — |
| 2006-02-15 | $59.00 | $59.38 | 4,335,100 | — | — |
| 2006-02-14 | $59.45 | $59.83 | 4,771,900 | — | — |
| 2006-02-13 | $58.59 | $58.96 | 3,357,500 | — | — |
| 2006-02-10 | $58.60 | $58.97 | 4,224,000 | — | — |
| 2006-02-09 | $58.08 | $58.45 | 5,747,900 | — | — |
| 2006-02-08 | $57.59 | $57.96 | 7,318,700 | — | — |
| 2006-02-07 | $57.73 | $58.10 | 5,174,300 | — | — |
| 2006-02-06 | $58.54 | $58.91 | 4,891,600 | — | — |
| 2006-02-03 | $59.62 | $60.00 | 5,392,400 | — | — |
| 2006-02-02 | $59.36 | $59.74 | 6,235,200 | — | — |
| 2006-02-01 | $59.50 | $59.88 | 7,522,900 | — | — |
| 2006-01-31 | $59.42 | $59.80 | 10,652,700 | — | — |
| 2006-01-30 | $57.77 | $58.14 | 6,738,800 | — | — |
| 2006-01-27 | $58.54 | $58.91 | 6,418,600 | — | — |
| 2006-01-26 | $57.89 | $58.26 | 9,949,700 | — | — |
| 2006-01-25 | $57.98 | $58.35 | 6,529,400 | — | — |
| 2006-01-24 | $58.31 | $58.68 | 8,250,200 | — | — |
| 2006-01-23 | $57.99 | $58.36 | 9,610,500 | — | — |
| 2006-01-20 | $59.48 | $59.86 | 10,087,400 | — | — |
| 2006-01-19 | $61.47 | $61.86 | 13,389,600 | — | — |
| 2006-01-18 | $61.06 | $61.45 | 7,104,900 | — | — |
| 2006-01-17 | $61.00 | $61.39 | 6,332,500 | — | — |
| 2006-01-13 | $60.94 | $61.33 | 11,002,500 | — | — |
| 2006-01-12 | $62.53 | $62.93 | 5,374,100 | — | — |
| 2006-01-11 | $61.85 | $62.25 | 5,515,800 | — | — |
| 2006-01-10 | $62.61 | $63.01 | 6,237,800 | — | — |
| 2006-01-09 | $61.40 | $61.79 | 8,828,900 | — | — |
| 2006-01-06 | $62.90 | $63.30 | 5,577,600 | — | — |
| 2006-01-05 | $61.69 | $62.08 | 5,624,200 | — | — |
| 2006-01-04 | $61.88 | $62.28 | 5,585,200 | — | — |
| 2006-01-03 | $61.73 | $62.12 | 8,070,500 | — | — |