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
- 1970-01-02 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 | $76.63 | $500.40 | 12,633,200 | — | — |
| 2006-12-28 | $77.33 | $504.98 | 10,798,100 | — | — |
| 2006-12-27 | $76.96 | $502.56 | 10,944,100 | — | — |
| 2006-12-26 | $76.05 | $496.62 | 11,285,700 | — | — |
| 2006-12-22 | $75.41 | $492.44 | 12,005,100 | — | — |
| 2006-12-21 | $75.87 | $495.44 | 17,154,000 | — | — |
| 2006-12-20 | $76.08 | $496.81 | 17,603,700 | — | — |
| 2006-12-19 | $76.99 | $502.75 | 22,294,200 | — | — |
| 2006-12-18 | $75.51 | $493.09 | 22,530,600 | — | — |
| 2006-12-15 | $77.30 | $504.78 | 37,021,400 | — | — |
| 2006-12-14 | $78.73 | $514.12 | 18,691,200 | — | — |
| 2006-12-13 | $77.36 | $505.17 | 20,578,400 | — | — |
| 2006-12-12 | $76.25 | $497.92 | 18,619,000 | — | — |
| 2006-12-11 | $75.36 | $492.11 | 18,641,100 | — | — |
| 2006-12-08 | $75.50 | $493.02 | 16,429,900 | — | — |
| 2006-12-07 | $75.71 | $494.40 | 27,762,300 | — | — |
| 2006-12-06 | $76.31 | $498.31 | 30,695,700 | — | — |
| 2006-12-05 | $78.06 | $509.74 | 20,111,200 | — | — |
| 2006-12-04 | $77.77 | $507.85 | 19,348,600 | — | — |
| 2006-12-01 | $77.20 | $504.13 | 21,308,400 | — | — |
| 2006-11-30 | $76.81 | $501.58 | 27,330,900 | — | — |
| 2006-11-29 | $76.03 | $496.49 | 24,851,700 | — | — |
| 2006-11-28 | $74.16 | $484.27 | 19,350,600 | — | — |
| 2006-11-27 | $72.47 | $473.24 | 18,962,300 | — | — |
| 2006-11-24 | $72.38 | $472.65 | 5,568,500 | — | — |
| 2006-11-22 | $72.91 | $476.11 | 11,902,600 | — | — |
| 2006-11-21 | $73.39 | $479.25 | 13,301,100 | — | — |
| 2006-11-20 | $72.43 | $472.98 | 19,025,000 | — | — |
| 2006-11-17 | $73.08 | $477.22 | 25,813,500 | — | — |
| 2006-11-16 | $72.67 | $474.54 | 22,294,100 | — | — |
| 2006-11-15 | $74.80 | $488.45 | 20,348,900 | — | — |
| 2006-11-14 | $74.45 | $486.17 | 17,748,400 | — | — |
| 2006-11-13 | $74.43 | $486.04 | 17,385,000 | — | — |
| 2006-11-10 | $74.42 | $485.97 | 18,387,400 | — | — |
| 2006-11-09 | $74.61 | $487.21 | 21,475,900 | — | — |
| 2006-11-08 | $74.13 | $481.99 | 22,355,800 | — | — |
| 2006-11-07 | $72.53 | $471.59 | 20,127,000 | — | — |
| 2006-11-06 | $72.91 | $474.06 | 17,201,800 | — | — |
| 2006-11-03 | $72.15 | $469.12 | 25,491,100 | — | — |
| 2006-11-02 | $71.19 | $462.87 | 20,154,500 | — | — |
| 2006-11-01 | $71.06 | $462.03 | 18,329,900 | — | — |
| 2006-10-31 | $71.42 | $464.37 | 20,317,900 | — | — |
| 2006-10-30 | $70.84 | $460.60 | 17,618,700 | — | — |
| 2006-10-27 | $71.46 | $464.63 | 19,418,100 | — | — |
| 2006-10-26 | $71.62 | $465.67 | 26,369,700 | — | — |
| 2006-10-25 | $71.01 | $461.70 | 25,839,200 | — | — |
| 2006-10-24 | $69.89 | $454.42 | 19,775,700 | — | — |
| 2006-10-23 | $69.92 | $454.62 | 17,139,900 | — | — |
| 2006-10-20 | $69.55 | $452.21 | 21,210,800 | — | — |
| 2006-10-19 | $69.73 | $453.38 | 23,391,500 | — | — |
| 2006-10-18 | $69.17 | $449.74 | 19,395,100 | — | — |
| 2006-10-17 | $69.41 | $451.30 | 17,190,600 | — | — |
| 2006-10-16 | $69.83 | $454.03 | 19,607,700 | — | — |
| 2006-10-13 | $68.40 | $444.73 | 20,499,900 | — | — |
| 2006-10-12 | $67.65 | $439.86 | 18,542,000 | — | — |
| 2006-10-11 | $66.53 | $432.57 | 20,472,800 | — | — |
| 2006-10-10 | $67.20 | $436.93 | 23,040,800 | — | — |
| 2006-10-09 | $66.55 | $432.70 | 19,268,100 | — | — |
| 2006-10-06 | $67.52 | $439.01 | 19,439,400 | — | — |
| 2006-10-05 | $67.32 | $437.71 | 22,066,100 | — | — |
| 2006-10-04 | $66.61 | $433.09 | 25,624,300 | — | — |
| 2006-10-03 | $65.41 | $425.29 | 22,989,700 | — | — |
| 2006-10-02 | $67.00 | $435.63 | 19,082,600 | — | — |
| 2006-09-29 | $67.10 | $436.28 | 20,239,000 | — | — |
| 2006-09-28 | $67.46 | $438.62 | 23,398,400 | — | — |
| 2006-09-27 | $67.13 | $436.48 | 23,424,800 | — | — |
| 2006-09-26 | $66.43 | $431.92 | 22,353,500 | — | — |
| 2006-09-25 | $65.06 | $423.02 | 29,213,400 | — | — |
| 2006-09-22 | $64.91 | $422.04 | 18,240,200 | — | — |
| 2006-09-21 | $64.78 | $421.20 | 22,551,700 | — | — |
| 2006-09-20 | $64.11 | $416.84 | 30,411,100 | — | — |
| 2006-09-19 | $65.50 | $425.88 | 19,852,800 | — | — |
| 2006-09-18 | $66.30 | $431.08 | 21,236,400 | — | — |
| 2006-09-15 | $64.65 | $420.35 | 33,472,700 | — | — |
| 2006-09-14 | $64.71 | $420.74 | 21,166,800 | — | — |
| 2006-09-13 | $65.36 | $424.97 | 21,771,300 | — | — |
| 2006-09-12 | $64.70 | $420.68 | 24,824,500 | — | — |
| 2006-09-11 | $64.94 | $422.24 | 35,989,100 | — | — |
| 2006-09-08 | $66.81 | $434.39 | 19,664,700 | — | — |
| 2006-09-07 | $67.69 | $440.12 | 24,449,300 | — | — |
| 2006-09-06 | $67.18 | $436.80 | 26,709,100 | — | — |
| 2006-09-05 | $68.48 | $445.25 | 17,742,600 | — | — |
| 2006-09-01 | $68.10 | $442.78 | 17,579,700 | — | — |
| 2006-08-31 | $67.67 | $439.99 | 19,244,400 | — | — |
| 2006-08-30 | $68.30 | $444.08 | 26,310,600 | — | — |
| 2006-08-29 | $69.41 | $451.30 | 21,559,900 | — | — |
| 2006-08-28 | $70.10 | $455.79 | 18,132,300 | — | — |
| 2006-08-25 | $70.43 | $457.93 | 18,905,200 | — | — |
| 2006-08-24 | $70.72 | $459.82 | 20,503,600 | — | — |
| 2006-08-23 | $69.63 | $452.73 | 17,693,100 | — | — |
| 2006-08-22 | $70.21 | $456.50 | 22,964,300 | — | — |
| 2006-08-21 | $69.83 | $454.03 | 22,482,400 | — | — |
| 2006-08-18 | $69.10 | $449.28 | 19,556,800 | — | — |
| 2006-08-17 | $68.08 | $442.65 | 28,583,200 | — | — |
| 2006-08-16 | $67.57 | $439.34 | 26,536,800 | — | — |
| 2006-08-15 | $68.69 | $446.62 | 27,260,300 | — | — |
| 2006-08-14 | $69.25 | $450.26 | 20,026,100 | — | — |
| 2006-08-11 | $69.73 | $453.38 | 18,040,400 | — | — |
| 2006-08-10 | $69.34 | $450.84 | 21,961,000 | — | — |
| 2006-08-09 | $69.29 | $448.44 | 27,660,900 | — | — |
| 2006-08-08 | $69.27 | $448.31 | 23,925,100 | — | — |
| 2006-08-07 | $69.23 | $448.05 | 21,017,300 | — | — |
| 2006-08-04 | $68.69 | $444.56 | 21,470,400 | — | — |
| 2006-08-03 | $68.37 | $442.48 | 21,876,600 | — | — |
| 2006-08-02 | $68.48 | $443.20 | 25,421,100 | — | — |
| 2006-08-01 | $68.18 | $441.26 | 16,186,600 | — | — |
| 2006-07-31 | $67.74 | $438.41 | 20,170,900 | — | — |
| 2006-07-28 | $67.00 | $433.62 | 20,512,500 | — | — |
| 2006-07-27 | $66.47 | $430.19 | 29,426,300 | — | — |
| 2006-07-26 | $66.60 | $431.03 | 31,014,100 | — | — |
| 2006-07-25 | $65.74 | $425.46 | 18,624,500 | — | — |
| 2006-07-24 | $65.36 | $423.00 | 22,417,700 | — | — |
| 2006-07-21 | $63.93 | $413.75 | 27,556,600 | — | — |
| 2006-07-20 | $64.25 | $415.82 | 20,779,600 | — | — |
| 2006-07-19 | $64.66 | $418.47 | 24,997,700 | — | — |
| 2006-07-18 | $64.61 | $418.15 | 21,231,000 | — | — |
| 2006-07-17 | $64.00 | $414.20 | 19,717,700 | — | — |
| 2006-07-14 | $64.90 | $420.03 | 21,485,800 | — | — |
| 2006-07-13 | $64.07 | $414.66 | 21,658,200 | — | — |
| 2006-07-12 | $63.97 | $414.01 | 17,614,400 | — | — |
| 2006-07-11 | $63.98 | $414.07 | 18,133,600 | — | — |
| 2006-07-10 | $63.04 | $407.99 | 13,220,400 | — | — |
| 2006-07-07 | $62.84 | $406.70 | 18,527,100 | — | — |
| 2006-07-06 | $63.47 | $410.77 | 23,679,000 | — | — |
| 2006-07-05 | $62.55 | $404.82 | 19,744,700 | — | — |
| 2006-07-03 | $62.15 | $402.23 | 9,459,900 | — | — |
| 2006-06-30 | $61.35 | $397.05 | 32,336,500 | — | — |
| 2006-06-29 | $62.37 | $403.65 | 26,314,500 | — | — |
| 2006-06-28 | $61.12 | $395.56 | 23,103,500 | — | — |
| 2006-06-27 | $59.65 | $386.05 | 26,964,700 | — | — |
| 2006-06-26 | $58.82 | $380.68 | 14,053,900 | — | — |
| 2006-06-23 | $58.10 | $376.02 | 15,689,000 | — | — |
| 2006-06-22 | $57.97 | $375.18 | 16,676,600 | — | — |
| 2006-06-21 | $58.06 | $375.76 | 22,485,600 | — | — |
| 2006-06-20 | $57.39 | $371.42 | 19,858,000 | — | — |
| 2006-06-19 | $57.39 | $371.42 | 20,175,700 | — | — |
| 2006-06-16 | $58.80 | $380.55 | 27,767,200 | — | — |
| 2006-06-15 | $59.12 | $382.62 | 24,902,100 | — | — |
| 2006-06-14 | $57.80 | $374.08 | 24,867,900 | — | — |
| 2006-06-13 | $56.65 | $366.63 | 27,511,500 | — | — |
| 2006-06-12 | $58.24 | $376.92 | 18,915,600 | — | — |
| 2006-06-09 | $58.80 | $380.55 | 21,101,200 | — | — |
| 2006-06-08 | $59.57 | $385.53 | 33,407,200 | — | — |
| 2006-06-07 | $58.82 | $380.68 | 28,005,800 | — | — |
| 2006-06-06 | $60.40 | $390.90 | 23,934,600 | — | — |
| 2006-06-05 | $60.05 | $388.64 | 20,504,100 | — | — |
| 2006-06-02 | $61.65 | $398.99 | 17,354,500 | — | — |
| 2006-06-01 | $61.11 | $395.50 | 17,877,100 | — | — |
| 2006-05-31 | $60.91 | $394.20 | 25,875,200 | — | — |
| 2006-05-30 | $60.20 | $389.61 | 17,866,300 | — | — |
| 2006-05-26 | $61.58 | $398.54 | 13,305,000 | — | — |
| 2006-05-25 | $61.52 | $398.15 | 19,628,300 | — | — |
| 2006-05-24 | $60.10 | $388.96 | 24,564,600 | — | — |
| 2006-05-23 | $60.39 | $390.84 | 19,846,500 | — | — |
| 2006-05-22 | $60.78 | $393.36 | 22,810,600 | — | — |
| 2006-05-19 | $60.45 | $391.23 | 26,682,500 | — | — |
| 2006-05-18 | $59.89 | $387.60 | 19,108,000 | — | — |
| 2006-05-17 | $60.18 | $389.48 | 26,217,600 | — | — |
| 2006-05-16 | $61.96 | $401.00 | 15,826,300 | — | — |
| 2006-05-15 | $62.00 | $401.26 | 19,512,200 | — | — |
| 2006-05-12 | $62.24 | $402.81 | 19,198,600 | — | — |
| 2006-05-11 | $63.46 | $410.71 | 18,024,900 | — | — |
| 2006-05-10 | $63.88 | $413.43 | 15,336,100 | — | — |
| 2006-05-09 | $63.94 | $411.74 | 14,028,800 | — | — |
| 2006-05-08 | $63.71 | $410.26 | 16,579,800 | — | — |
| 2006-05-05 | $64.00 | $412.13 | 14,156,100 | — | — |
| 2006-05-04 | $63.31 | $407.69 | 23,185,600 | — | — |
| 2006-05-03 | $63.77 | $410.65 | 22,925,000 | — | — |
| 2006-05-02 | $64.67 | $416.44 | 18,963,700 | — | — |
| 2006-05-01 | $63.42 | $408.39 | 19,771,500 | — | — |
| 2006-04-28 | $63.08 | $406.21 | 20,652,600 | — | — |
| 2006-04-27 | $62.42 | $401.96 | 27,314,900 | — | — |
| 2006-04-26 | $63.10 | $406.33 | 23,214,800 | — | — |
| 2006-04-25 | $63.95 | $411.81 | 21,780,700 | — | — |
| 2006-04-24 | $64.41 | $414.77 | 16,362,500 | — | — |
| 2006-04-21 | $65.00 | $418.57 | 21,759,600 | — | — |
| 2006-04-20 | $63.92 | $411.61 | 23,154,900 | — | — |
| 2006-04-19 | $64.30 | $414.06 | 20,922,200 | — | — |
| 2006-04-18 | $63.54 | $409.17 | 22,318,000 | — | — |
| 2006-04-17 | $62.05 | $399.57 | 11,568,200 | — | — |
| 2006-04-13 | $61.56 | $396.42 | 11,561,100 | — | — |
| 2006-04-12 | $61.46 | $395.77 | 14,117,900 | — | — |
| 2006-04-11 | $62.00 | $399.25 | 14,726,500 | — | — |
| 2006-04-10 | $61.94 | $398.86 | 12,956,600 | — | — |
| 2006-04-07 | $61.33 | $394.94 | 16,137,600 | — | — |
| 2006-04-06 | $62.09 | $399.83 | 15,409,100 | — | — |
| 2006-04-05 | $62.16 | $400.28 | 15,788,800 | — | — |
| 2006-04-04 | $61.75 | $397.64 | 14,876,800 | — | — |
| 2006-04-03 | $61.03 | $393.00 | 16,697,300 | — | — |
| 2006-03-31 | $60.86 | $391.91 | 19,309,600 | — | — |
| 2006-03-30 | $61.12 | $393.58 | 15,759,800 | — | — |
| 2006-03-29 | $61.28 | $394.61 | 19,115,600 | — | — |
| 2006-03-28 | $60.95 | $392.49 | 20,224,900 | — | — |
| 2006-03-27 | $61.29 | $394.68 | 11,839,200 | — | — |
| 2006-03-24 | $61.17 | $393.91 | 15,435,600 | — | — |
| 2006-03-23 | $61.25 | $394.42 | 15,432,300 | — | — |
| 2006-03-22 | $61.05 | $393.13 | 16,100,800 | — | — |
| 2006-03-21 | $60.72 | $391.01 | 20,732,300 | — | — |
| 2006-03-20 | $60.66 | $390.62 | 16,775,400 | — | — |
| 2006-03-17 | $61.05 | $393.13 | 26,912,700 | — | — |
| 2006-03-16 | $61.64 | $396.93 | 18,976,400 | — | — |
| 2006-03-15 | $61.02 | $392.94 | 17,998,000 | — | — |
| 2006-03-14 | $60.81 | $391.59 | 18,285,100 | — | — |
| 2006-03-13 | $59.64 | $384.05 | 16,885,300 | — | — |
| 2006-03-10 | $59.18 | $381.09 | 20,252,800 | — | — |
| 2006-03-09 | $58.92 | $379.42 | 21,827,400 | — | — |
| 2006-03-08 | $59.71 | $384.50 | 22,159,000 | — | — |
| 2006-03-07 | $59.85 | $385.41 | 18,673,700 | — | — |
| 2006-03-06 | $59.98 | $386.24 | 16,294,000 | — | — |
| 2006-03-03 | $60.98 | $392.68 | 18,221,500 | — | — |
| 2006-03-02 | $60.85 | $391.85 | 19,730,500 | — | — |
| 2006-03-01 | $60.34 | $388.56 | 16,335,400 | — | — |
| 2006-02-28 | $59.37 | $382.31 | 19,191,800 | — | — |
| 2006-02-27 | $59.92 | $385.86 | 12,549,500 | — | — |
| 2006-02-24 | $60.42 | $389.08 | 13,178,800 | — | — |
| 2006-02-23 | $59.83 | $385.28 | 17,732,100 | — | — |
| 2006-02-22 | $60.26 | $388.05 | 15,694,500 | — | — |
| 2006-02-21 | $60.76 | $391.27 | 17,650,700 | — | — |
| 2006-02-17 | $60.55 | $389.91 | 19,198,900 | — | — |
| 2006-02-16 | $60.25 | $387.98 | 20,057,500 | — | — |
| 2006-02-15 | $59.76 | $384.83 | 21,669,900 | — | — |
| 2006-02-14 | $59.55 | $383.47 | 21,022,500 | — | — |
| 2006-02-13 | $59.60 | $383.80 | 16,837,000 | — | — |
| 2006-02-10 | $59.43 | $382.70 | 26,186,400 | — | — |
| 2006-02-09 | $59.92 | $385.86 | 22,554,900 | — | — |
| 2006-02-08 | $60.39 | $388.88 | 21,982,500 | — | — |
| 2006-02-07 | $60.55 | $387.85 | 21,134,000 | — | — |
| 2006-02-06 | $61.97 | $396.95 | 18,758,800 | — | — |
| 2006-02-03 | $61.39 | $393.23 | 18,829,000 | — | — |
| 2006-02-02 | $61.95 | $396.82 | 21,402,900 | — | — |
| 2006-02-01 | $61.95 | $396.82 | 20,586,500 | — | — |
| 2006-01-31 | $62.75 | $401.94 | 24,268,400 | — | — |
| 2006-01-30 | $63.11 | $404.25 | 29,442,500 | — | — |
| 2006-01-27 | $61.29 | $392.59 | 21,407,300 | — | — |
| 2006-01-26 | $59.95 | $384.01 | 24,559,100 | — | — |
| 2006-01-25 | $60.21 | $385.67 | 24,510,000 | — | — |
| 2006-01-24 | $60.96 | $390.48 | 18,075,000 | — | — |
| 2006-01-23 | $61.20 | $392.02 | 19,274,100 | — | — |
| 2006-01-20 | $60.53 | $387.72 | 25,991,100 | — | — |
| 2006-01-19 | $61.50 | $393.94 | 18,861,600 | — | — |
| 2006-01-18 | $60.68 | $388.69 | 16,182,000 | — | — |
| 2006-01-17 | $61.54 | $394.19 | 18,190,900 | — | — |
| 2006-01-13 | $60.97 | $390.54 | 17,074,400 | — | — |
| 2006-01-12 | $59.64 | $382.02 | 21,130,200 | — | — |
| 2006-01-11 | $60.27 | $386.06 | 17,324,500 | — | — |
| 2006-01-10 | $59.86 | $383.43 | 17,869,600 | — | — |
| 2006-01-09 | $59.40 | $380.49 | 17,339,100 | — | — |
| 2006-01-06 | $59.43 | $380.68 | 17,368,600 | — | — |
| 2006-01-05 | $58.28 | $373.31 | 17,158,400 | — | — |
| 2006-01-04 | $58.57 | $375.17 | 19,086,500 | — | — |
| 2006-01-03 | $58.47 | $374.53 | 23,871,000 | — | — |