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
- 1999-11-10 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 | $74.98 | $83.60 | 2,752,600 | — | — |
| 2006-12-28 | $74.96 | $83.58 | 1,925,600 | — | — |
| 2006-12-27 | $75.12 | $83.76 | 2,750,800 | — | — |
| 2006-12-26 | $74.22 | $82.76 | 1,374,600 | — | — |
| 2006-12-22 | $73.87 | $82.37 | 2,950,800 | — | — |
| 2006-12-21 | $74.55 | $83.13 | 2,968,700 | — | — |
| 2006-12-20 | $74.77 | $83.37 | 3,888,700 | — | — |
| 2006-12-19 | $75.75 | $84.46 | 2,881,600 | — | — |
| 2006-12-18 | $76.70 | $85.52 | 1,785,600 | — | — |
| 2006-12-15 | $76.67 | $85.49 | 3,352,200 | — | — |
| 2006-12-14 | $76.84 | $85.68 | 2,146,100 | — | — |
| 2006-12-13 | $76.51 | $85.31 | 2,430,200 | — | — |
| 2006-12-12 | $76.90 | $85.75 | 3,439,500 | — | — |
| 2006-12-11 | $77.77 | $86.72 | 1,523,900 | — | — |
| 2006-12-08 | $78.11 | $87.09 | 2,136,800 | — | — |
| 2006-12-07 | $78.01 | $86.98 | 2,830,400 | — | — |
| 2006-12-06 | $78.04 | $87.02 | 1,888,800 | — | — |
| 2006-12-05 | $78.19 | $87.18 | 2,757,800 | — | — |
| 2006-12-04 | $78.03 | $87.01 | 2,980,000 | — | — |
| 2006-12-01 | $77.31 | $86.20 | 2,973,700 | — | — |
| 2006-11-30 | $77.92 | $86.88 | 4,187,900 | — | — |
| 2006-11-29 | $78.58 | $87.62 | 2,849,000 | — | — |
| 2006-11-28 | $78.13 | $87.12 | 2,901,100 | — | — |
| 2006-11-27 | $78.27 | $87.27 | 3,739,600 | — | — |
| 2006-11-24 | $78.84 | $87.91 | 1,024,800 | — | — |
| 2006-11-22 | $79.02 | $88.11 | 2,108,100 | — | — |
| 2006-11-21 | $79.52 | $88.24 | 3,900,700 | — | — |
| 2006-11-20 | $79.28 | $87.98 | 2,749,900 | — | — |
| 2006-11-17 | $79.13 | $87.81 | 5,244,800 | — | — |
| 2006-11-16 | $78.58 | $87.20 | 3,287,200 | — | — |
| 2006-11-15 | $77.91 | $86.46 | 3,493,800 | — | — |
| 2006-11-14 | $77.61 | $86.12 | 5,348,400 | — | — |
| 2006-11-13 | $76.26 | $84.63 | 3,737,600 | — | — |
| 2006-11-10 | $75.56 | $83.85 | 2,191,000 | — | — |
| 2006-11-09 | $74.39 | $82.55 | 3,089,100 | — | — |
| 2006-11-08 | $74.93 | $83.15 | 1,992,000 | — | — |
| 2006-11-07 | $75.31 | $83.57 | 3,622,200 | — | — |
| 2006-11-06 | $74.60 | $82.78 | 3,422,100 | — | — |
| 2006-11-03 | $73.20 | $81.23 | 2,163,200 | — | — |
| 2006-11-02 | $74.00 | $82.12 | 1,929,600 | — | — |
| 2006-11-01 | $74.20 | $82.34 | 3,311,100 | — | — |
| 2006-10-31 | $75.35 | $83.62 | 3,017,100 | — | — |
| 2006-10-30 | $75.90 | $84.23 | 2,796,100 | — | — |
| 2006-10-27 | $74.87 | $83.08 | 2,379,300 | — | — |
| 2006-10-26 | $75.45 | $83.73 | 1,577,000 | — | — |
| 2006-10-25 | $75.68 | $83.98 | 2,574,500 | — | — |
| 2006-10-24 | $76.06 | $84.40 | 2,595,500 | — | — |
| 2006-10-23 | $76.05 | $84.39 | 3,199,600 | — | — |
| 2006-10-20 | $76.10 | $84.45 | 5,014,600 | — | — |
| 2006-10-19 | $75.25 | $83.50 | 10,637,100 | — | — |
| 2006-10-18 | $72.41 | $80.35 | 4,499,300 | — | — |
| 2006-10-17 | $73.70 | $81.78 | 3,075,500 | — | — |
| 2006-10-16 | $74.12 | $82.25 | 2,855,900 | — | — |
| 2006-10-13 | $73.40 | $81.45 | 2,180,200 | — | — |
| 2006-10-12 | $73.77 | $81.86 | 2,120,200 | — | — |
| 2006-10-11 | $73.71 | $81.80 | 2,625,200 | — | — |
| 2006-10-10 | $73.88 | $81.98 | 2,135,700 | — | — |
| 2006-10-09 | $74.00 | $82.12 | 2,012,400 | — | — |
| 2006-10-06 | $74.27 | $82.42 | 2,669,500 | — | — |
| 2006-10-05 | $75.43 | $83.70 | 4,414,600 | — | — |
| 2006-10-04 | $74.49 | $82.66 | 3,515,000 | — | — |
| 2006-10-03 | $73.61 | $81.68 | 3,340,600 | — | — |
| 2006-10-02 | $72.40 | $80.34 | 2,554,400 | — | — |
| 2006-09-29 | $71.94 | $79.83 | 3,164,500 | — | — |
| 2006-09-28 | $72.53 | $80.49 | 2,256,900 | — | — |
| 2006-09-27 | $72.40 | $80.34 | 2,587,600 | — | — |
| 2006-09-26 | $72.71 | $80.69 | 2,796,900 | — | — |
| 2006-09-25 | $71.81 | $79.69 | 3,374,200 | — | — |
| 2006-09-22 | $70.89 | $78.67 | 2,340,500 | — | — |
| 2006-09-21 | $71.01 | $78.80 | 3,703,200 | — | — |
| 2006-09-20 | $72.61 | $80.58 | 2,666,900 | — | — |
| 2006-09-19 | $72.20 | $80.12 | 2,748,300 | — | — |
| 2006-09-18 | $72.62 | $80.59 | 2,479,000 | — | — |
| 2006-09-15 | $72.51 | $80.46 | 4,449,200 | — | — |
| 2006-09-14 | $71.75 | $79.62 | 2,676,800 | — | — |
| 2006-09-13 | $72.99 | $81.00 | 3,367,700 | — | — |
| 2006-09-12 | $72.56 | $80.52 | 4,427,800 | — | — |
| 2006-09-11 | $70.95 | $78.73 | 3,029,100 | — | — |
| 2006-09-08 | $69.56 | $77.19 | 2,202,500 | — | — |
| 2006-09-07 | $69.72 | $77.37 | 2,387,700 | — | — |
| 2006-09-06 | $70.30 | $78.01 | 3,697,100 | — | — |
| 2006-09-05 | $71.06 | $78.86 | 2,328,800 | — | — |
| 2006-09-01 | $71.08 | $78.88 | 2,704,700 | — | — |
| 2006-08-31 | $70.05 | $77.73 | 4,597,300 | — | — |
| 2006-08-30 | $70.54 | $78.28 | 2,156,800 | — | — |
| 2006-08-29 | $70.34 | $78.06 | 4,225,600 | — | — |
| 2006-08-28 | $70.53 | $78.27 | 3,185,200 | — | — |
| 2006-08-25 | $70.57 | $78.31 | 2,055,400 | — | — |
| 2006-08-24 | $70.00 | $77.68 | 2,733,700 | — | — |
| 2006-08-23 | $70.52 | $78.26 | 3,185,400 | — | — |
| 2006-08-22 | $70.94 | $78.72 | 3,276,000 | — | — |
| 2006-08-21 | $69.97 | $77.65 | 3,191,200 | — | — |
| 2006-08-18 | $71.08 | $78.88 | 3,609,400 | — | — |
| 2006-08-17 | $71.65 | $79.51 | 4,311,500 | — | — |
| 2006-08-16 | $72.13 | $79.62 | 10,158,300 | — | — |
| 2006-08-15 | $69.00 | $76.17 | 4,489,300 | — | — |
| 2006-08-14 | $67.30 | $74.29 | 5,040,800 | — | — |
| 2006-08-11 | $66.51 | $73.42 | 3,543,200 | — | — |
| 2006-08-10 | $66.48 | $73.38 | 4,155,300 | — | — |
| 2006-08-09 | $65.92 | $72.77 | 5,758,100 | — | — |
| 2006-08-08 | $66.19 | $73.06 | 5,283,500 | — | — |
| 2006-08-07 | $66.51 | $73.42 | 4,752,300 | — | — |
| 2006-08-04 | $67.74 | $74.77 | 7,276,400 | — | — |
| 2006-08-03 | $68.60 | $75.72 | 5,710,700 | — | — |
| 2006-08-02 | $68.09 | $75.16 | 6,407,200 | — | — |
| 2006-08-01 | $68.81 | $75.96 | 3,991,900 | — | — |
| 2006-07-31 | $68.91 | $76.07 | 4,932,700 | — | — |
| 2006-07-28 | $70.01 | $77.28 | 7,975,900 | — | — |
| 2006-07-27 | $68.45 | $75.56 | 12,591,300 | — | — |
| 2006-07-26 | $67.83 | $74.87 | 19,921,900 | — | — |
| 2006-07-25 | $71.80 | $79.26 | 46,443,200 | — | — |
| 2006-07-24 | $80.00 | $88.31 | 2,378,500 | — | — |
| 2006-07-21 | $78.73 | $86.91 | 3,569,400 | — | — |
| 2006-07-20 | $78.97 | $87.17 | 2,612,400 | — | — |
| 2006-07-19 | $80.45 | $88.80 | 3,679,400 | — | — |
| 2006-07-18 | $78.97 | $87.17 | 2,092,400 | — | — |
| 2006-07-17 | $78.58 | $86.74 | 1,709,900 | — | — |
| 2006-07-14 | $78.57 | $86.73 | 3,273,600 | — | — |
| 2006-07-13 | $79.33 | $87.57 | 3,462,000 | — | — |
| 2006-07-12 | $80.69 | $89.07 | 1,865,600 | — | — |
| 2006-07-11 | $81.65 | $90.13 | 1,620,400 | — | — |
| 2006-07-10 | $81.38 | $89.83 | 966,100 | — | — |
| 2006-07-07 | $81.09 | $89.51 | 1,586,300 | — | — |
| 2006-07-06 | $81.96 | $90.47 | 1,955,500 | — | — |
| 2006-07-05 | $82.47 | $91.03 | 1,970,100 | — | — |
| 2006-07-03 | $82.93 | $91.54 | 757,600 | — | — |
| 2006-06-30 | $82.33 | $90.88 | 2,656,700 | — | — |
| 2006-06-29 | $82.77 | $91.37 | 3,161,500 | — | — |
| 2006-06-28 | $81.20 | $89.63 | 2,652,600 | — | — |
| 2006-06-27 | $80.50 | $88.86 | 1,890,500 | — | — |
| 2006-06-26 | $80.68 | $89.06 | 1,166,700 | — | — |
| 2006-06-23 | $80.40 | $88.75 | 1,579,100 | — | — |
| 2006-06-22 | $80.50 | $88.86 | 1,927,800 | — | — |
| 2006-06-21 | $80.30 | $88.64 | 3,397,700 | — | — |
| 2006-06-20 | $79.71 | $87.99 | 2,393,200 | — | — |
| 2006-06-19 | $79.29 | $87.52 | 2,440,400 | — | — |
| 2006-06-16 | $79.28 | $87.51 | 3,510,700 | — | — |
| 2006-06-15 | $79.56 | $87.82 | 3,273,700 | — | — |
| 2006-06-14 | $78.20 | $86.32 | 2,917,000 | — | — |
| 2006-06-13 | $78.72 | $86.90 | 2,440,600 | — | — |
| 2006-06-12 | $78.66 | $86.83 | 1,624,400 | — | — |
| 2006-06-09 | $78.99 | $87.19 | 2,006,700 | — | — |
| 2006-06-08 | $79.58 | $87.84 | 3,121,200 | — | — |
| 2006-06-07 | $79.63 | $87.90 | 2,332,300 | — | — |
| 2006-06-06 | $80.04 | $88.35 | 2,042,900 | — | — |
| 2006-06-05 | $79.61 | $87.88 | 2,053,400 | — | — |
| 2006-06-02 | $81.05 | $89.47 | 2,190,200 | — | — |
| 2006-06-01 | $81.01 | $89.42 | 1,871,700 | — | — |
| 2006-05-31 | $80.55 | $88.92 | 2,632,100 | — | — |
| 2006-05-30 | $79.80 | $88.09 | 1,807,600 | — | — |
| 2006-05-26 | $81.03 | $89.45 | 1,389,000 | — | — |
| 2006-05-25 | $80.55 | $88.92 | 1,986,300 | — | — |
| 2006-05-24 | $80.00 | $88.31 | 3,691,100 | — | — |
| 2006-05-23 | $80.50 | $88.86 | 3,188,300 | — | — |
| 2006-05-22 | $80.30 | $88.64 | 3,239,600 | — | — |
| 2006-05-19 | $79.94 | $88.24 | 2,810,000 | — | — |
| 2006-05-18 | $79.50 | $87.76 | 3,292,100 | — | — |
| 2006-05-17 | $79.73 | $88.01 | 3,031,400 | — | — |
| 2006-05-16 | $80.76 | $89.15 | 1,805,900 | — | — |
| 2006-05-15 | $81.32 | $89.77 | 2,408,800 | — | — |
| 2006-05-12 | $80.86 | $89.26 | 2,332,700 | — | — |
| 2006-05-11 | $81.83 | $90.33 | 2,348,200 | — | — |
| 2006-05-10 | $82.85 | $91.03 | 2,226,200 | — | — |
| 2006-05-09 | $83.10 | $91.31 | 2,107,300 | — | — |
| 2006-05-08 | $83.11 | $91.32 | 2,061,600 | — | — |
| 2006-05-05 | $83.35 | $91.58 | 3,585,500 | — | — |
| 2006-05-04 | $82.40 | $90.54 | 2,551,600 | — | — |
| 2006-05-03 | $81.65 | $89.72 | 2,148,400 | — | — |
| 2006-05-02 | $81.63 | $89.69 | 2,220,000 | — | — |
| 2006-05-01 | $80.88 | $88.87 | 2,336,400 | — | — |
| 2006-04-28 | $81.07 | $89.08 | 2,682,700 | — | — |
| 2006-04-27 | $81.45 | $89.50 | 3,009,900 | — | — |
| 2006-04-26 | $80.98 | $88.98 | 1,786,000 | — | — |
| 2006-04-25 | $80.90 | $88.89 | 3,041,500 | — | — |
| 2006-04-24 | $81.99 | $90.09 | 2,210,200 | — | — |
| 2006-04-21 | $82.03 | $90.13 | 2,716,900 | — | — |
| 2006-04-20 | $82.05 | $90.16 | 3,574,900 | — | — |
| 2006-04-19 | $82.52 | $90.67 | 2,328,400 | — | — |
| 2006-04-18 | $82.40 | $90.54 | 3,651,000 | — | — |
| 2006-04-17 | $81.04 | $89.05 | 2,488,100 | — | — |
| 2006-04-13 | $81.60 | $89.66 | 1,609,600 | — | — |
| 2006-04-12 | $81.46 | $89.51 | 2,121,000 | — | — |
| 2006-04-11 | $81.27 | $89.30 | 2,730,900 | — | — |
| 2006-04-10 | $81.57 | $89.63 | 2,064,300 | — | — |
| 2006-04-07 | $81.74 | $89.82 | 3,766,300 | — | — |
| 2006-04-06 | $81.35 | $89.39 | 2,663,300 | — | — |
| 2006-04-05 | $80.91 | $88.90 | 2,824,800 | — | — |
| 2006-04-04 | $80.65 | $88.62 | 3,416,000 | — | — |
| 2006-04-03 | $79.58 | $87.44 | 2,992,900 | — | — |
| 2006-03-31 | $79.38 | $87.22 | 3,190,300 | — | — |
| 2006-03-30 | $79.52 | $87.38 | 3,355,100 | — | — |
| 2006-03-29 | $79.60 | $87.46 | 3,219,100 | — | — |
| 2006-03-28 | $78.87 | $86.66 | 1,996,300 | — | — |
| 2006-03-27 | $78.89 | $86.68 | 1,779,300 | — | — |
| 2006-03-24 | $78.82 | $86.61 | 1,854,900 | — | — |
| 2006-03-23 | $78.86 | $86.65 | 2,461,900 | — | — |
| 2006-03-22 | $78.85 | $86.64 | 2,283,200 | — | — |
| 2006-03-21 | $78.04 | $85.75 | 2,429,200 | — | — |
| 2006-03-20 | $78.22 | $85.95 | 1,974,300 | — | — |
| 2006-03-17 | $78.14 | $85.86 | 3,406,800 | — | — |
| 2006-03-16 | $78.00 | $85.71 | 3,310,100 | — | — |
| 2006-03-15 | $78.23 | $85.96 | 2,676,000 | — | — |
| 2006-03-14 | $78.10 | $85.82 | 3,244,400 | — | — |
| 2006-03-13 | $76.89 | $84.49 | 1,810,100 | — | — |
| 2006-03-10 | $77.36 | $85.00 | 2,747,300 | — | — |
| 2006-03-09 | $76.70 | $84.28 | 2,462,100 | — | — |
| 2006-03-08 | $77.00 | $84.61 | 2,975,600 | — | — |
| 2006-03-07 | $76.90 | $84.50 | 2,742,100 | — | — |
| 2006-03-06 | $76.10 | $83.62 | 2,521,300 | — | — |
| 2006-03-03 | $75.51 | $82.97 | 3,008,700 | — | — |
| 2006-03-02 | $74.95 | $82.35 | 2,122,500 | — | — |
| 2006-03-01 | $75.32 | $82.76 | 2,283,600 | — | — |
| 2006-02-28 | $74.71 | $82.09 | 2,858,600 | — | — |
| 2006-02-27 | $75.95 | $83.45 | 1,466,700 | — | — |
| 2006-02-24 | $75.32 | $82.76 | 2,007,400 | — | — |
| 2006-02-23 | $75.27 | $82.71 | 1,841,900 | — | — |
| 2006-02-22 | $75.87 | $83.37 | 1,987,000 | — | — |
| 2006-02-21 | $75.25 | $82.68 | 2,432,200 | — | — |
| 2006-02-17 | $76.25 | $83.78 | 2,228,700 | — | — |
| 2006-02-16 | $76.10 | $83.62 | 2,119,300 | — | — |
| 2006-02-15 | $76.30 | $83.42 | 2,140,500 | — | — |
| 2006-02-14 | $75.92 | $83.00 | 3,490,900 | — | — |
| 2006-02-13 | $75.03 | $82.03 | 1,659,300 | — | — |
| 2006-02-10 | $74.78 | $81.76 | 2,860,700 | — | — |
| 2006-02-09 | $73.77 | $80.65 | 2,206,000 | — | — |
| 2006-02-08 | $73.88 | $80.77 | 2,091,200 | — | — |
| 2006-02-07 | $72.79 | $79.58 | 2,514,800 | — | — |
| 2006-02-06 | $73.49 | $80.35 | 1,779,700 | — | — |
| 2006-02-03 | $73.06 | $79.88 | 2,547,200 | — | — |
| 2006-02-02 | $73.71 | $80.59 | 2,363,600 | — | — |
| 2006-02-01 | $74.76 | $81.74 | 2,350,500 | — | — |
| 2006-01-31 | $74.91 | $81.90 | 2,570,800 | — | — |
| 2006-01-30 | $74.90 | $81.89 | 2,288,500 | — | — |
| 2006-01-27 | $75.40 | $82.44 | 4,092,600 | — | — |
| 2006-01-26 | $75.55 | $82.60 | 6,852,000 | — | — |
| 2006-01-25 | $76.76 | $83.92 | 3,627,600 | — | — |
| 2006-01-24 | $76.15 | $83.26 | 3,234,300 | — | — |
| 2006-01-23 | $75.21 | $82.23 | 2,405,500 | — | — |
| 2006-01-20 | $75.24 | $82.26 | 4,267,100 | — | — |
| 2006-01-19 | $76.58 | $83.73 | 2,527,000 | — | — |
| 2006-01-18 | $75.59 | $82.64 | 2,377,200 | — | — |
| 2006-01-17 | $74.92 | $81.91 | 2,863,100 | — | — |
| 2006-01-13 | $74.50 | $81.45 | 1,747,000 | — | — |
| 2006-01-12 | $74.67 | $81.64 | 2,774,200 | — | — |
| 2006-01-11 | $75.35 | $82.38 | 1,837,800 | — | — |
| 2006-01-10 | $75.74 | $82.81 | 2,118,700 | — | — |
| 2006-01-09 | $76.15 | $83.26 | 2,999,100 | — | — |
| 2006-01-06 | $75.23 | $82.25 | 2,995,700 | — | — |
| 2006-01-05 | $75.68 | $82.74 | 2,298,600 | — | — |
| 2006-01-04 | $75.65 | $82.71 | 2,958,500 | — | — |
| 2006-01-03 | $75.55 | $82.60 | 3,555,000 | — | — |