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
- 2001-07-25 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 | $76.10 | $76.10 | 875,500 | — | — |
| 2006-12-28 | $75.76 | $75.76 | 665,689 | — | — |
| 2006-12-27 | $76.37 | $76.37 | 1,336,425 | — | — |
| 2006-12-26 | $76.26 | $76.26 | 1,071,406 | — | — |
| 2006-12-22 | $75.14 | $75.14 | 1,265,561 | — | — |
| 2006-12-21 | $75.33 | $75.33 | 1,057,501 | — | — |
| 2006-12-20 | $75.10 | $75.10 | 1,504,624 | — | — |
| 2006-12-19 | $74.64 | $74.64 | 994,465 | — | — |
| 2006-12-18 | $74.23 | $74.23 | 1,222,610 | — | — |
| 2006-12-15 | $74.72 | $74.72 | 1,527,902 | — | — |
| 2006-12-14 | $74.75 | $74.75 | 2,354,271 | — | — |
| 2006-12-13 | $75.24 | $75.24 | 1,492,882 | — | — |
| 2006-12-12 | $75.23 | $75.23 | 2,411,642 | — | — |
| 2006-12-11 | $73.97 | $73.97 | 1,622,765 | — | — |
| 2006-12-08 | $72.70 | $72.70 | 890,641 | — | — |
| 2006-12-07 | $72.53 | $72.53 | 1,118,889 | — | — |
| 2006-12-06 | $72.75 | $72.75 | 879,311 | — | — |
| 2006-12-05 | $72.37 | $72.37 | 1,351,463 | — | — |
| 2006-12-04 | $72.81 | $72.81 | 1,598,148 | — | — |
| 2006-12-01 | $71.69 | $71.69 | 1,146,596 | — | — |
| 2006-11-30 | $70.83 | $70.83 | 1,102,512 | — | — |
| 2006-11-29 | $71.35 | $71.35 | 994,980 | — | — |
| 2006-11-28 | $70.44 | $70.44 | 966,655 | — | — |
| 2006-11-27 | $70.71 | $70.71 | 1,099,525 | — | — |
| 2006-11-24 | $70.58 | $70.58 | 771,058 | — | — |
| 2006-11-22 | $71.36 | $71.36 | 1,087,680 | — | — |
| 2006-11-21 | $71.91 | $71.91 | 1,460,952 | — | — |
| 2006-11-20 | $71.56 | $71.56 | 4,408,297 | — | — |
| 2006-11-17 | $72.83 | $72.83 | 1,094,272 | — | — |
| 2006-11-16 | $72.96 | $72.96 | 702,666 | — | — |
| 2006-11-15 | $72.22 | $72.22 | 1,188,311 | — | — |
| 2006-11-14 | $72.21 | $72.21 | 1,032,575 | — | — |
| 2006-11-13 | $71.97 | $71.97 | 975,307 | — | — |
| 2006-11-10 | $71.93 | $71.93 | 1,169,977 | — | — |
| 2006-11-09 | $71.04 | $71.04 | 1,021,760 | — | — |
| 2006-11-08 | $72.01 | $72.01 | 1,607,212 | — | — |
| 2006-11-07 | $72.53 | $72.53 | 1,385,144 | — | — |
| 2006-11-06 | $72.60 | $72.60 | 1,822,276 | — | — |
| 2006-11-03 | $70.70 | $70.70 | 1,544,897 | — | — |
| 2006-11-02 | $70.17 | $70.17 | 1,312,941 | — | — |
| 2006-11-01 | $69.71 | $69.71 | 1,203,864 | — | — |
| 2006-10-31 | $69.91 | $69.91 | 1,035,047 | — | — |
| 2006-10-30 | $69.28 | $69.28 | 781,667 | — | — |
| 2006-10-27 | $69.17 | $69.17 | 1,123,318 | — | — |
| 2006-10-26 | $70.03 | $70.03 | 4,087,967 | — | — |
| 2006-10-25 | $69.02 | $69.02 | 1,621,529 | — | — |
| 2006-10-24 | $69.83 | $69.83 | 1,847,202 | — | — |
| 2006-10-23 | $69.67 | $69.67 | 750,149 | — | — |
| 2006-10-20 | $68.53 | $68.53 | 1,549,326 | — | — |
| 2006-10-19 | $68.05 | $68.05 | 1,396,783 | — | — |
| 2006-10-18 | $69.10 | $69.10 | 2,454,284 | — | — |
| 2006-10-17 | $67.53 | $67.53 | 1,725,868 | — | — |
| 2006-10-16 | $68.49 | $68.49 | 1,009,606 | — | — |
| 2006-10-13 | $69.26 | $69.26 | 2,418,543 | — | — |
| 2006-10-12 | $70.41 | $70.41 | 1,880,471 | — | — |
| 2006-10-11 | $69.04 | $69.04 | 1,749,455 | — | — |
| 2006-10-10 | $69.03 | $69.03 | 1,282,556 | — | — |
| 2006-10-09 | $68.69 | $68.69 | 971,187 | — | — |
| 2006-10-06 | $68.47 | $68.47 | 890,229 | — | — |
| 2006-10-05 | $68.87 | $68.87 | 1,480,625 | — | — |
| 2006-10-04 | $68.26 | $68.26 | 2,333,259 | — | — |
| 2006-10-03 | $66.54 | $66.54 | 1,266,591 | — | — |
| 2006-10-02 | $65.16 | $65.16 | 900,220 | — | — |
| 2006-09-29 | $65.53 | $65.53 | 967,067 | — | — |
| 2006-09-28 | $65.52 | $65.52 | 866,436 | — | — |
| 2006-09-27 | $65.53 | $65.53 | 932,562 | — | — |
| 2006-09-26 | $65.97 | $65.97 | 942,656 | — | — |
| 2006-09-25 | $66.00 | $66.00 | 966,140 | — | — |
| 2006-09-22 | $65.85 | $65.85 | 1,041,330 | — | — |
| 2006-09-21 | $66.41 | $66.41 | 750,767 | — | — |
| 2006-09-20 | $66.64 | $66.64 | 1,488,144 | — | — |
| 2006-09-19 | $66.97 | $66.97 | 1,380,097 | — | — |
| 2006-09-18 | $66.51 | $66.51 | 1,306,555 | — | — |
| 2006-09-15 | $66.32 | $66.32 | 2,250,756 | — | — |
| 2006-09-14 | $65.36 | $65.36 | 1,542,734 | — | — |
| 2006-09-13 | $64.96 | $64.96 | 1,560,244 | — | — |
| 2006-09-12 | $64.90 | $64.90 | 1,348,476 | — | — |
| 2006-09-11 | $65.22 | $65.22 | 1,132,897 | — | — |
| 2006-09-08 | $65.41 | $65.41 | 1,023,408 | — | — |
| 2006-09-07 | $65.04 | $65.04 | 1,704,032 | — | — |
| 2006-09-06 | $65.78 | $65.78 | 1,792,097 | — | — |
| 2006-09-05 | $65.22 | $65.22 | 1,729,782 | — | — |
| 2006-09-01 | $66.40 | $66.40 | 1,006,001 | — | — |
| 2006-08-31 | $66.02 | $66.02 | 899,293 | — | — |
| 2006-08-30 | $66.16 | $66.16 | 1,246,506 | — | — |
| 2006-08-29 | $66.89 | $66.89 | 1,176,466 | — | — |
| 2006-08-28 | $66.35 | $66.35 | 1,143,609 | — | — |
| 2006-08-25 | $66.49 | $66.49 | 778,680 | — | — |
| 2006-08-24 | $66.27 | $66.27 | 1,196,448 | — | — |
| 2006-08-23 | $65.34 | $65.34 | 1,379,891 | — | — |
| 2006-08-22 | $65.41 | $65.41 | 1,405,847 | — | — |
| 2006-08-21 | $65.49 | $65.49 | 1,581,977 | — | — |
| 2006-08-18 | $65.85 | $65.85 | 1,335,807 | — | — |
| 2006-08-17 | $65.36 | $65.36 | 1,887,063 | — | — |
| 2006-08-16 | $64.65 | $64.65 | 3,817,386 | — | — |
| 2006-08-15 | $65.21 | $65.21 | 1,922,083 | — | — |
| 2006-08-14 | $65.07 | $65.07 | 3,086,086 | — | — |
| 2006-08-11 | $66.20 | $66.20 | 2,650,808 | — | — |
| 2006-08-10 | $65.56 | $65.56 | 1,759,858 | — | — |
| 2006-08-09 | $65.01 | $65.01 | 2,877,614 | — | — |
| 2006-08-08 | $64.35 | $64.35 | 2,355,919 | — | — |
| 2006-08-07 | $63.88 | $63.88 | 1,831,649 | — | — |
| 2006-08-04 | $63.85 | $63.85 | 2,452,842 | — | — |
| 2006-08-03 | $63.18 | $63.18 | 4,031,008 | — | — |
| 2006-08-02 | $63.66 | $63.66 | 5,207,474 | — | — |
| 2006-08-01 | $62.33 | $62.33 | 3,684,928 | — | — |
| 2006-07-31 | $61.40 | $61.40 | 2,858,456 | — | — |
| 2006-07-28 | $61.03 | $61.03 | 3,688,327 | — | — |
| 2006-07-27 | $58.83 | $58.83 | 3,558,650 | — | — |
| 2006-07-26 | $58.11 | $58.11 | 5,125,074 | — | — |
| 2006-07-25 | $55.36 | $55.36 | 4,429,103 | — | — |
| 2006-07-24 | $53.87 | $53.87 | 3,312,583 | — | — |
| 2006-07-21 | $52.91 | $52.91 | 2,809,325 | — | — |
| 2006-07-20 | $51.50 | $51.50 | 3,044,577 | — | — |
| 2006-07-19 | $52.88 | $52.88 | 3,832,012 | — | — |
| 2006-07-18 | $52.41 | $52.41 | 3,178,992 | — | — |
| 2006-07-17 | $53.50 | $53.50 | 1,403,993 | — | — |
| 2006-07-14 | $53.25 | $53.25 | 1,433,348 | — | — |
| 2006-07-13 | $53.86 | $53.86 | 2,072,154 | — | — |
| 2006-07-12 | $54.85 | $54.85 | 2,259,614 | — | — |
| 2006-07-11 | $55.34 | $55.34 | 1,638,936 | — | — |
| 2006-07-10 | $55.47 | $55.47 | 940,802 | — | — |
| 2006-07-07 | $55.43 | $55.43 | 1,739,876 | — | — |
| 2006-07-06 | $55.65 | $55.65 | 1,370,106 | — | — |
| 2006-07-05 | $54.99 | $54.99 | 2,078,540 | — | — |
| 2006-07-03 | $55.42 | $55.42 | 697,413 | — | — |
| 2006-06-30 | $55.07 | $55.07 | 2,240,044 | — | — |
| 2006-06-29 | $56.29 | $56.29 | 2,713,638 | — | — |
| 2006-06-28 | $55.09 | $55.09 | 4,160,582 | — | — |
| 2006-06-27 | $54.17 | $54.17 | 7,273,654 | — | — |
| 2006-06-26 | $56.99 | $56.99 | 13,186,472 | — | — |
| 2006-06-23 | $61.19 | $61.19 | 714,099 | — | — |
| 2006-06-22 | $61.26 | $61.26 | 2,631,032 | — | — |
| 2006-06-21 | $61.76 | $61.76 | 1,887,166 | — | — |
| 2006-06-20 | $62.08 | $62.08 | 2,175,669 | — | — |
| 2006-06-19 | $63.20 | $63.20 | 2,133,130 | — | — |
| 2006-06-16 | $64.02 | $64.02 | 1,480,934 | — | — |
| 2006-06-15 | $64.06 | $64.06 | 1,491,028 | — | — |
| 2006-06-14 | $63.47 | $63.47 | 1,517,190 | — | — |
| 2006-06-13 | $63.35 | $63.35 | 2,652,353 | — | — |
| 2006-06-12 | $62.00 | $62.00 | 1,496,487 | — | — |
| 2006-06-09 | $61.94 | $61.94 | 1,162,870 | — | — |
| 2006-06-08 | $61.91 | $61.91 | 2,627,633 | — | — |
| 2006-06-07 | $61.40 | $61.40 | 3,172,297 | — | — |
| 2006-06-06 | $60.48 | $60.48 | 2,706,531 | — | — |
| 2006-06-05 | $59.32 | $59.32 | 1,546,957 | — | — |
| 2006-06-02 | $59.43 | $59.43 | 1,596,191 | — | — |
| 2006-06-01 | $59.26 | $59.26 | 1,460,540 | — | — |
| 2006-05-31 | $58.79 | $58.79 | 1,395,856 | — | — |
| 2006-05-30 | $58.68 | $58.68 | 1,695,380 | — | — |
| 2006-05-26 | $59.05 | $59.05 | 1,301,920 | — | — |
| 2006-05-25 | $59.36 | $59.36 | 1,972,965 | — | — |
| 2006-05-24 | $59.11 | $59.11 | 2,199,874 | — | — |
| 2006-05-23 | $58.83 | $58.83 | 1,922,804 | — | — |
| 2006-05-22 | $60.03 | $60.03 | 1,827,941 | — | — |
| 2006-05-19 | $59.83 | $59.83 | 1,846,172 | — | — |
| 2006-05-18 | $60.19 | $60.19 | 1,703,414 | — | — |
| 2006-05-17 | $60.13 | $60.13 | 1,343,635 | — | — |
| 2006-05-16 | $60.91 | $60.91 | 1,580,844 | — | — |
| 2006-05-15 | $60.39 | $60.39 | 1,492,882 | — | — |
| 2006-05-12 | $60.42 | $60.42 | 1,527,078 | — | — |
| 2006-05-11 | $60.81 | $60.81 | 1,946,082 | — | — |
| 2006-05-10 | $60.44 | $60.44 | 1,833,606 | — | — |
| 2006-05-09 | $59.70 | $59.70 | 1,556,536 | — | — |
| 2006-05-08 | $60.10 | $60.10 | 2,590,038 | — | — |
| 2006-05-05 | $59.17 | $59.17 | 1,756,665 | — | — |
| 2006-05-04 | $58.94 | $58.94 | 2,404,226 | — | — |
| 2006-05-03 | $59.22 | $59.22 | 3,235,024 | — | — |
| 2006-05-02 | $60.22 | $60.22 | 1,751,000 | — | — |
| 2006-05-01 | $61.07 | $61.07 | 3,025,522 | — | — |
| 2006-04-28 | $61.07 | $61.07 | 7,661,552 | — | — |
| 2006-04-27 | $60.29 | $60.29 | 7,817,288 | — | — |
| 2006-04-26 | $63.83 | $63.83 | 2,132,100 | — | — |
| 2006-04-25 | $64.21 | $64.21 | 1,564,055 | — | — |
| 2006-04-24 | $65.06 | $65.06 | 1,979,660 | — | — |
| 2006-04-21 | $64.53 | $64.53 | 2,327,388 | — | — |
| 2006-04-20 | $64.42 | $64.42 | 978,088 | — | — |
| 2006-04-19 | $64.72 | $64.72 | 1,353,317 | — | — |
| 2006-04-18 | $65.35 | $65.35 | 1,322,829 | — | — |
| 2006-04-17 | $63.90 | $63.90 | 1,033,296 | — | — |
| 2006-04-13 | $64.23 | $64.23 | 1,330,657 | — | — |
| 2006-04-12 | $63.58 | $63.58 | 2,366,734 | — | — |
| 2006-04-11 | $64.00 | $64.00 | 1,080,058 | — | — |
| 2006-04-10 | $64.24 | $64.24 | 1,101,276 | — | — |
| 2006-04-07 | $64.03 | $64.03 | 1,936,709 | — | — |
| 2006-04-06 | $64.73 | $64.73 | 1,386,380 | — | — |
| 2006-04-05 | $65.21 | $65.21 | 2,252,301 | — | — |
| 2006-04-04 | $65.50 | $65.50 | 2,780,897 | — | — |
| 2006-04-03 | $65.62 | $65.62 | 1,271,741 | — | — |
| 2006-03-31 | $65.63 | $65.63 | 3,239,041 | — | — |
| 2006-03-30 | $65.29 | $65.29 | 1,699,088 | — | — |
| 2006-03-29 | $64.77 | $64.77 | 1,956,794 | — | — |
| 2006-03-28 | $63.24 | $63.24 | 1,905,912 | — | — |
| 2006-03-27 | $64.08 | $64.08 | 3,013,162 | — | — |
| 2006-03-24 | $66.55 | $66.55 | 830,489 | — | — |
| 2006-03-23 | $66.88 | $66.88 | 1,585,685 | — | — |
| 2006-03-22 | $67.42 | $67.42 | 750,252 | — | — |
| 2006-03-21 | $66.66 | $66.66 | 1,096,023 | — | — |
| 2006-03-20 | $67.63 | $67.63 | 1,667,673 | — | — |
| 2006-03-17 | $67.17 | $67.17 | 1,243,931 | — | — |
| 2006-03-16 | $66.75 | $66.75 | 738,819 | — | — |
| 2006-03-15 | $66.69 | $66.69 | 1,744,923 | — | — |
| 2006-03-14 | $66.57 | $66.57 | 1,380,200 | — | — |
| 2006-03-13 | $66.56 | $66.56 | 1,308,821 | — | — |
| 2006-03-10 | $65.87 | $65.87 | 1,298,315 | — | — |
| 2006-03-09 | $65.36 | $65.36 | 838,420 | — | — |
| 2006-03-08 | $66.28 | $66.28 | 1,290,590 | — | — |
| 2006-03-07 | $65.78 | $65.78 | 907,842 | — | — |
| 2006-03-06 | $66.34 | $66.34 | 718,528 | — | — |
| 2006-03-03 | $66.53 | $66.53 | 1,192,019 | — | — |
| 2006-03-02 | $66.62 | $66.62 | 874,676 | — | — |
| 2006-03-01 | $67.43 | $67.43 | 951,823 | — | — |
| 2006-02-28 | $67.17 | $67.17 | 1,061,003 | — | — |
| 2006-02-27 | $68.28 | $68.28 | 817,614 | — | — |
| 2006-02-24 | $67.37 | $67.37 | 869,526 | — | — |
| 2006-02-23 | $67.34 | $67.34 | 1,294,916 | — | — |
| 2006-02-22 | $67.57 | $67.57 | 1,147,832 | — | — |
| 2006-02-21 | $67.23 | $67.23 | 1,221,271 | — | — |
| 2006-02-17 | $67.77 | $67.77 | 1,538,511 | — | — |
| 2006-02-16 | $66.93 | $66.93 | 991,890 | — | — |
| 2006-02-15 | $66.43 | $66.43 | 1,124,657 | — | — |
| 2006-02-14 | $66.70 | $66.70 | 1,030,721 | — | — |
| 2006-02-13 | $66.63 | $66.63 | 671,766 | — | — |
| 2006-02-10 | $66.52 | $66.52 | 1,058,428 | — | — |
| 2006-02-09 | $66.46 | $66.46 | 1,581,977 | — | — |
| 2006-02-08 | $65.66 | $65.66 | 1,254,849 | — | — |
| 2006-02-07 | $65.30 | $65.30 | 2,718,788 | — | — |
| 2006-02-06 | $64.76 | $64.76 | 1,628,636 | — | — |
| 2006-02-03 | $65.17 | $65.17 | 1,682,711 | — | — |
| 2006-02-02 | $65.97 | $65.97 | 2,323,577 | — | — |
| 2006-02-01 | $66.30 | $66.30 | 2,558,623 | — | — |
| 2006-01-31 | $66.94 | $66.94 | 5,101,281 | — | — |
| 2006-01-30 | $67.96 | $67.96 | 1,667,467 | — | — |
| 2006-01-27 | $67.83 | $67.83 | 2,353,035 | — | — |
| 2006-01-26 | $64.67 | $64.67 | 1,706,298 | — | — |
| 2006-01-25 | $65.15 | $65.15 | 1,498,238 | — | — |
| 2006-01-24 | $64.76 | $64.76 | 3,457,298 | — | — |
| 2006-01-23 | $66.99 | $66.99 | 847,896 | — | — |
| 2006-01-20 | $67.08 | $67.08 | 2,018,285 | — | — |
| 2006-01-19 | $68.66 | $68.66 | 1,429,640 | — | — |
| 2006-01-18 | $69.33 | $69.33 | 1,269,475 | — | — |
| 2006-01-17 | $68.64 | $68.64 | 1,915,697 | — | — |
| 2006-01-13 | $68.54 | $68.54 | 1,628,842 | — | — |
| 2006-01-12 | $70.31 | $70.31 | 1,815,375 | — | — |
| 2006-01-11 | $69.89 | $69.89 | 2,410,715 | — | — |
| 2006-01-10 | $68.12 | $68.12 | 1,816,508 | — | — |
| 2006-01-09 | $68.41 | $68.41 | 1,361,042 | — | — |
| 2006-01-06 | $66.07 | $66.07 | 1,389,264 | — | — |
| 2006-01-05 | $66.41 | $66.41 | 1,235,382 | — | — |
| 2006-01-04 | $67.12 | $67.12 | 1,112,606 | — | — |
| 2006-01-03 | $66.49 | $66.49 | 1,628,121 | — | — |