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
- 2002-10-25 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 | $93.85 | $100.24 | 721,300 | — | — |
| 2006-12-28 | $93.71 | $100.09 | 1,160,500 | — | — |
| 2006-12-27 | $93.76 | $100.14 | 1,654,900 | — | — |
| 2006-12-26 | $90.98 | $97.17 | 1,101,500 | — | — |
| 2006-12-22 | $89.99 | $96.12 | 1,760,800 | — | — |
| 2006-12-21 | $91.82 | $98.07 | 1,021,600 | — | — |
| 2006-12-20 | $92.80 | $99.12 | 1,397,300 | — | — |
| 2006-12-19 | $93.99 | $100.39 | 1,493,600 | — | — |
| 2006-12-18 | $94.06 | $100.46 | 2,101,900 | — | — |
| 2006-12-15 | $93.88 | $100.27 | 2,187,100 | — | — |
| 2006-12-14 | $95.01 | $101.48 | 1,755,900 | — | — |
| 2006-12-13 | $93.54 | $99.91 | 2,067,600 | — | — |
| 2006-12-12 | $94.45 | $100.88 | 2,447,700 | — | — |
| 2006-12-11 | $97.57 | $104.21 | 2,284,900 | — | — |
| 2006-12-08 | $95.75 | $102.27 | 1,603,200 | — | — |
| 2006-12-07 | $96.19 | $102.74 | 2,999,000 | — | — |
| 2006-12-06 | $95.06 | $101.53 | 3,109,600 | — | — |
| 2006-12-05 | $93.99 | $100.39 | 3,011,400 | — | — |
| 2006-12-04 | $92.30 | $98.58 | 3,283,200 | — | — |
| 2006-12-01 | $87.54 | $93.50 | 1,489,100 | — | — |
| 2006-11-30 | $87.85 | $93.83 | 1,392,700 | — | — |
| 2006-11-29 | $88.45 | $94.47 | 1,599,600 | — | — |
| 2006-11-28 | $89.31 | $95.39 | 1,595,400 | — | — |
| 2006-11-27 | $88.66 | $94.70 | 2,257,900 | — | — |
| 2006-11-24 | $90.02 | $96.15 | 1,050,200 | — | — |
| 2006-11-22 | $91.23 | $97.44 | 1,840,900 | — | — |
| 2006-11-21 | $90.45 | $96.61 | 1,720,800 | — | — |
| 2006-11-20 | $89.96 | $96.08 | 3,485,500 | — | — |
| 2006-11-17 | $94.13 | $94.13 | 3,643,400 | — | — |
| 2006-11-16 | $94.75 | $94.75 | 5,059,400 | — | — |
| 2006-11-15 | $91.70 | $91.70 | 5,066,400 | — | — |
| 2006-11-14 | $91.29 | $91.29 | 3,798,500 | — | — |
| 2006-11-13 | $88.67 | $88.67 | 6,342,800 | — | — |
| 2006-11-10 | $82.19 | $82.19 | 2,863,100 | — | — |
| 2006-11-09 | $78.80 | $78.80 | 3,019,100 | — | — |
| 2006-11-08 | $77.15 | $77.15 | 4,028,500 | — | — |
| 2006-11-07 | $74.86 | $74.86 | 1,873,100 | — | — |
| 2006-11-06 | $75.25 | $75.25 | 1,886,200 | — | — |
| 2006-11-03 | $73.44 | $73.44 | 875,300 | — | — |
| 2006-11-02 | $72.70 | $72.70 | 1,091,900 | — | — |
| 2006-11-01 | $72.69 | $72.69 | 794,300 | — | — |
| 2006-10-31 | $73.54 | $73.54 | 762,200 | — | — |
| 2006-10-30 | $73.00 | $73.00 | 793,500 | — | — |
| 2006-10-27 | $72.70 | $72.70 | 1,123,900 | — | — |
| 2006-10-26 | $73.50 | $73.50 | 1,482,800 | — | — |
| 2006-10-25 | $73.31 | $73.31 | 1,093,700 | — | — |
| 2006-10-24 | $72.47 | $72.47 | 787,900 | — | — |
| 2006-10-23 | $72.83 | $72.83 | 1,097,700 | — | — |
| 2006-10-20 | $72.80 | $72.80 | 1,397,800 | — | — |
| 2006-10-19 | $71.24 | $71.24 | 768,000 | — | — |
| 2006-10-18 | $71.27 | $71.27 | 1,164,300 | — | — |
| 2006-10-17 | $71.68 | $71.68 | 1,060,700 | — | — |
| 2006-10-16 | $72.44 | $72.44 | 1,032,600 | — | — |
| 2006-10-13 | $73.11 | $73.11 | 1,340,800 | — | — |
| 2006-10-12 | $72.06 | $72.06 | 1,253,600 | — | — |
| 2006-10-11 | $71.38 | $71.38 | 1,124,400 | — | — |
| 2006-10-10 | $72.46 | $72.46 | 1,150,800 | — | — |
| 2006-10-09 | $72.72 | $72.72 | 852,700 | — | — |
| 2006-10-06 | $71.66 | $71.66 | 854,200 | — | — |
| 2006-10-05 | $72.99 | $72.99 | 1,889,500 | — | — |
| 2006-10-04 | $71.29 | $71.29 | 2,744,900 | — | — |
| 2006-10-03 | $67.12 | $67.12 | 2,110,500 | — | — |
| 2006-10-02 | $68.75 | $68.75 | 3,106,000 | — | — |
| 2006-09-29 | $68.01 | $68.01 | 1,780,100 | — | — |
| 2006-09-28 | $66.35 | $66.35 | 1,872,300 | — | — |
| 2006-09-27 | $67.70 | $67.70 | 1,476,800 | — | — |
| 2006-09-26 | $67.64 | $67.64 | 3,278,000 | — | — |
| 2006-09-25 | $66.34 | $66.34 | 2,326,700 | — | — |
| 2006-09-22 | $67.02 | $67.02 | 1,586,900 | — | — |
| 2006-09-21 | $68.49 | $68.49 | 2,976,800 | — | — |
| 2006-09-20 | $69.65 | $69.65 | 1,531,900 | — | — |
| 2006-09-19 | $68.63 | $68.63 | 4,892,300 | — | — |
| 2006-09-18 | $70.93 | $70.93 | 3,354,900 | — | — |
| 2006-09-15 | $73.10 | $73.10 | 3,639,900 | — | — |
| 2006-09-14 | $75.57 | $75.57 | 1,459,200 | — | — |
| 2006-09-13 | $73.91 | $73.91 | 3,478,800 | — | — |
| 2006-09-12 | $76.13 | $76.13 | 3,053,600 | — | — |
| 2006-09-11 | $77.09 | $77.09 | 1,469,500 | — | — |
| 2006-09-08 | $77.03 | $77.03 | 1,387,500 | — | — |
| 2006-09-07 | $75.51 | $75.51 | 1,479,800 | — | — |
| 2006-09-06 | $75.66 | $75.66 | 1,329,100 | — | — |
| 2006-09-05 | $76.46 | $76.46 | 1,127,300 | — | — |
| 2006-09-01 | $77.01 | $77.01 | 1,188,300 | — | — |
| 2006-08-31 | $77.41 | $77.41 | 1,098,700 | — | — |
| 2006-08-30 | $75.75 | $75.75 | 1,322,900 | — | — |
| 2006-08-29 | $77.11 | $77.11 | 1,186,400 | — | — |
| 2006-08-28 | $75.61 | $75.61 | 1,602,700 | — | — |
| 2006-08-25 | $74.91 | $74.91 | 1,060,900 | — | — |
| 2006-08-24 | $76.09 | $76.09 | 1,314,300 | — | — |
| 2006-08-23 | $75.12 | $75.12 | 1,132,900 | — | — |
| 2006-08-22 | $74.11 | $74.11 | 1,373,100 | — | — |
| 2006-08-21 | $75.58 | $75.58 | 1,107,200 | — | — |
| 2006-08-18 | $77.60 | $77.60 | 1,169,300 | — | — |
| 2006-08-17 | $75.98 | $75.98 | 1,982,900 | — | — |
| 2006-08-16 | $76.53 | $76.53 | 1,489,700 | — | — |
| 2006-08-15 | $74.82 | $74.82 | 1,667,100 | — | — |
| 2006-08-14 | $71.53 | $71.53 | 946,500 | — | — |
| 2006-08-11 | $71.68 | $71.68 | 1,017,500 | — | — |
| 2006-08-10 | $71.70 | $71.70 | 1,294,500 | — | — |
| 2006-08-09 | $71.12 | $71.12 | 2,027,400 | — | — |
| 2006-08-08 | $71.00 | $71.00 | 1,618,300 | — | — |
| 2006-08-07 | $69.10 | $69.10 | 1,287,300 | — | — |
| 2006-08-04 | $69.20 | $69.20 | 1,734,600 | — | — |
| 2006-08-03 | $67.45 | $67.45 | 1,876,400 | — | — |
| 2006-08-02 | $66.94 | $66.94 | 2,698,700 | — | — |
| 2006-08-01 | $61.70 | $61.70 | 1,991,100 | — | — |
| 2006-07-31 | $64.01 | $64.01 | 1,151,000 | — | — |
| 2006-07-28 | $64.10 | $64.10 | 3,342,000 | — | — |
| 2006-07-27 | $62.99 | $62.99 | 2,294,200 | — | — |
| 2006-07-26 | $66.07 | $66.07 | 1,722,300 | — | — |
| 2006-07-25 | $69.15 | $69.15 | 757,100 | — | — |
| 2006-07-24 | $68.31 | $68.31 | 1,279,500 | — | — |
| 2006-07-21 | $66.59 | $66.59 | 1,142,300 | — | — |
| 2006-07-20 | $69.55 | $69.55 | 752,100 | — | — |
| 2006-07-19 | $71.20 | $71.20 | 1,313,800 | — | — |
| 2006-07-18 | $70.34 | $70.34 | 1,307,000 | — | — |
| 2006-07-17 | $70.21 | $70.21 | 801,200 | — | — |
| 2006-07-14 | $68.43 | $68.43 | 1,509,100 | — | — |
| 2006-07-13 | $71.13 | $71.13 | 1,168,700 | — | — |
| 2006-07-12 | $72.40 | $72.40 | 1,164,800 | — | — |
| 2006-07-11 | $71.86 | $71.86 | 823,500 | — | — |
| 2006-07-10 | $70.29 | $70.29 | 660,300 | — | — |
| 2006-07-07 | $70.43 | $70.43 | 650,500 | — | — |
| 2006-07-06 | $72.11 | $72.11 | 570,300 | — | — |
| 2006-07-05 | $72.34 | $72.34 | 988,900 | — | — |
| 2006-07-03 | $73.70 | $73.70 | 331,100 | — | — |
| 2006-06-30 | $73.30 | $73.30 | 1,591,400 | — | — |
| 2006-06-29 | $73.64 | $73.64 | 1,263,700 | — | — |
| 2006-06-28 | $70.69 | $70.69 | 784,700 | — | — |
| 2006-06-27 | $69.32 | $69.32 | 941,200 | — | — |
| 2006-06-26 | $70.23 | $70.23 | 856,400 | — | — |
| 2006-06-23 | $68.84 | $68.84 | 687,500 | — | — |
| 2006-06-22 | $69.29 | $69.29 | 661,400 | — | — |
| 2006-06-21 | $69.69 | $69.69 | 838,600 | — | — |
| 2006-06-20 | $68.78 | $68.78 | 754,400 | — | — |
| 2006-06-19 | $68.00 | $68.00 | 772,400 | — | — |
| 2006-06-16 | $68.91 | $68.91 | 746,200 | — | — |
| 2006-06-15 | $69.87 | $69.87 | 1,155,200 | — | — |
| 2006-06-14 | $67.10 | $67.10 | 886,400 | — | — |
| 2006-06-13 | $65.70 | $65.70 | 1,261,200 | — | — |
| 2006-06-12 | $67.47 | $67.47 | 576,200 | — | — |
| 2006-06-09 | $69.26 | $69.26 | 643,700 | — | — |
| 2006-06-08 | $69.38 | $69.38 | 1,320,500 | — | — |
| 2006-06-07 | $69.79 | $69.79 | 1,169,200 | — | — |
| 2006-06-06 | $68.49 | $68.49 | 1,027,600 | — | — |
| 2006-06-05 | $69.11 | $69.11 | 849,600 | — | — |
| 2006-06-02 | $71.12 | $71.12 | 1,341,400 | — | — |
| 2006-06-01 | $72.77 | $72.77 | 777,600 | — | — |
| 2006-05-31 | $71.20 | $71.20 | 1,079,200 | — | — |
| 2006-05-30 | $70.00 | $70.00 | 869,700 | — | — |
| 2006-05-26 | $72.64 | $72.64 | 596,700 | — | — |
| 2006-05-25 | $72.32 | $72.32 | 935,900 | — | — |
| 2006-05-24 | $70.40 | $70.40 | 2,365,700 | — | — |
| 2006-05-23 | $72.85 | $72.85 | 872,700 | — | — |
| 2006-05-22 | $72.13 | $72.13 | 1,523,200 | — | — |
| 2006-05-19 | $74.54 | $74.54 | 1,204,400 | — | — |
| 2006-05-18 | $74.15 | $74.15 | 1,012,300 | — | — |
| 2006-05-17 | $76.20 | $76.20 | 1,259,400 | — | — |
| 2006-05-16 | $77.74 | $77.74 | 1,096,900 | — | — |
| 2006-05-15 | $75.95 | $75.95 | 1,138,200 | — | — |
| 2006-05-12 | $75.26 | $75.26 | 1,078,200 | — | — |
| 2006-05-11 | $76.47 | $76.47 | 955,500 | — | — |
| 2006-05-10 | $78.35 | $78.35 | 1,008,800 | — | — |
| 2006-05-09 | $78.05 | $78.05 | 1,339,100 | — | — |
| 2006-05-08 | $77.72 | $77.72 | 2,555,500 | — | — |
| 2006-05-05 | $71.73 | $71.73 | 3,194,900 | — | — |
| 2006-05-04 | $71.21 | $71.21 | 2,850,900 | — | — |
| 2006-05-03 | $73.05 | $73.05 | 1,496,300 | — | — |
| 2006-05-02 | $74.53 | $74.53 | 956,000 | — | — |
| 2006-05-01 | $75.02 | $75.02 | 925,500 | — | — |
| 2006-04-28 | $76.11 | $76.11 | 522,700 | — | — |
| 2006-04-27 | $75.65 | $75.65 | 950,200 | — | — |
| 2006-04-26 | $74.95 | $74.95 | 953,500 | — | — |
| 2006-04-25 | $77.54 | $77.54 | 938,700 | — | — |
| 2006-04-24 | $76.99 | $76.99 | 349,600 | — | — |
| 2006-04-21 | $77.19 | $77.19 | 683,700 | — | — |
| 2006-04-20 | $77.38 | $77.38 | 781,000 | — | — |
| 2006-04-19 | $77.29 | $77.29 | 827,200 | — | — |
| 2006-04-18 | $77.32 | $77.32 | 912,000 | — | — |
| 2006-04-17 | $77.50 | $77.50 | 740,600 | — | — |
| 2006-04-13 | $77.07 | $77.07 | 541,100 | — | — |
| 2006-04-12 | $76.63 | $76.63 | 801,200 | — | — |
| 2006-04-11 | $75.19 | $75.19 | 1,459,400 | — | — |
| 2006-04-10 | $76.40 | $76.40 | 816,700 | — | — |
| 2006-04-07 | $77.03 | $77.03 | 1,331,900 | — | — |
| 2006-04-06 | $78.90 | $78.90 | 755,200 | — | — |
| 2006-04-05 | $78.38 | $78.38 | 1,186,700 | — | — |
| 2006-04-04 | $76.85 | $76.85 | 879,100 | — | — |
| 2006-04-03 | $74.91 | $74.91 | 862,200 | — | — |
| 2006-03-31 | $76.85 | $76.85 | 1,043,600 | — | — |
| 2006-03-30 | $76.94 | $76.94 | 855,400 | — | — |
| 2006-03-29 | $76.39 | $76.39 | 1,163,600 | — | — |
| 2006-03-28 | $74.70 | $74.70 | 1,891,900 | — | — |
| 2006-03-27 | $74.54 | $74.54 | 1,336,200 | — | — |
| 2006-03-24 | $72.83 | $72.83 | 1,011,700 | — | — |
| 2006-03-23 | $70.53 | $70.53 | 964,800 | — | — |
| 2006-03-22 | $71.71 | $71.71 | 1,395,500 | — | — |
| 2006-03-21 | $70.16 | $70.16 | 850,800 | — | — |
| 2006-03-20 | $72.43 | $72.43 | 1,059,900 | — | — |
| 2006-03-17 | $71.73 | $71.73 | 788,700 | — | — |
| 2006-03-16 | $70.13 | $70.13 | 881,700 | — | — |
| 2006-03-15 | $71.41 | $71.41 | 1,219,500 | — | — |
| 2006-03-14 | $70.56 | $70.56 | 1,371,100 | — | — |
| 2006-03-13 | $70.03 | $70.03 | 887,100 | — | — |
| 2006-03-10 | $68.24 | $68.24 | 920,400 | — | — |
| 2006-03-09 | $68.64 | $68.64 | 2,072,600 | — | — |
| 2006-03-08 | $70.45 | $70.45 | 1,900,700 | — | — |
| 2006-03-07 | $72.34 | $72.34 | 2,078,800 | — | — |
| 2006-03-06 | $72.24 | $72.24 | 5,968,700 | — | — |
| 2006-03-03 | $64.41 | $64.41 | 1,154,300 | — | — |
| 2006-03-02 | $65.03 | $65.03 | 849,100 | — | — |
| 2006-03-01 | $66.41 | $66.41 | 684,500 | — | — |
| 2006-02-28 | $66.45 | $66.45 | 708,500 | — | — |
| 2006-02-27 | $66.21 | $66.21 | 1,005,400 | — | — |
| 2006-02-24 | $66.81 | $66.81 | 2,150,900 | — | — |
| 2006-02-23 | $66.50 | $66.50 | 1,326,100 | — | — |
| 2006-02-22 | $67.41 | $67.41 | 1,385,800 | — | — |
| 2006-02-21 | $66.24 | $66.24 | 743,200 | — | — |
| 2006-02-17 | $65.92 | $65.92 | 1,128,800 | — | — |
| 2006-02-16 | $65.72 | $65.72 | 1,126,800 | — | — |
| 2006-02-15 | $64.89 | $64.89 | 1,101,500 | — | — |
| 2006-02-14 | $61.95 | $61.95 | 954,700 | — | — |
| 2006-02-13 | $60.39 | $60.39 | 702,700 | — | — |
| 2006-02-10 | $59.50 | $59.50 | 653,700 | — | — |
| 2006-02-09 | $59.57 | $59.57 | 665,100 | — | — |
| 2006-02-08 | $60.40 | $60.40 | 770,200 | — | — |
| 2006-02-07 | $60.67 | $60.67 | 713,400 | — | — |
| 2006-02-06 | $61.96 | $61.96 | 617,800 | — | — |
| 2006-02-03 | $62.82 | $62.82 | 950,000 | — | — |
| 2006-02-02 | $63.91 | $63.91 | 955,000 | — | — |
| 2006-02-01 | $65.20 | $65.20 | 881,800 | — | — |
| 2006-01-31 | $64.58 | $64.58 | 1,192,000 | — | — |
| 2006-01-30 | $64.72 | $64.72 | 1,157,700 | — | — |
| 2006-01-27 | $62.94 | $62.94 | 1,320,300 | — | — |
| 2006-01-26 | $60.08 | $60.08 | 1,717,200 | — | — |
| 2006-01-25 | $57.54 | $57.54 | 1,324,000 | — | — |
| 2006-01-24 | $57.70 | $57.70 | 723,500 | — | — |
| 2006-01-23 | $57.51 | $57.51 | 676,400 | — | — |
| 2006-01-20 | $58.78 | $58.78 | 1,953,300 | — | — |
| 2006-01-19 | $55.49 | $55.49 | 912,800 | — | — |
| 2006-01-18 | $55.61 | $55.61 | 753,600 | — | — |
| 2006-01-17 | $56.90 | $56.90 | 617,200 | — | — |
| 2006-01-13 | $58.35 | $58.35 | 725,100 | — | — |
| 2006-01-12 | $57.81 | $57.81 | 908,000 | — | — |
| 2006-01-11 | $58.36 | $58.36 | 1,275,200 | — | — |
| 2006-01-10 | $56.66 | $56.66 | 1,103,000 | — | — |
| 2006-01-09 | $56.59 | $56.59 | 1,681,700 | — | — |
| 2006-01-06 | $54.04 | $54.04 | 675,900 | — | — |
| 2006-01-05 | $53.53 | $53.53 | 631,400 | — | — |
| 2006-01-04 | $53.85 | $53.85 | 952,300 | — | — |
| 2006-01-03 | $53.95 | $53.95 | 1,626,300 | — | — |