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
- 1973-02-21 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 | $41.24 | $46.52 | 901,100 | — | — |
| 2006-12-28 | $41.71 | $47.05 | 1,187,600 | — | — |
| 2006-12-27 | $41.28 | $46.57 | 1,263,700 | — | — |
| 2006-12-26 | $40.41 | $45.59 | 955,200 | — | — |
| 2006-12-22 | $40.12 | $45.26 | 1,209,600 | — | — |
| 2006-12-21 | $39.93 | $45.04 | 1,829,000 | — | — |
| 2006-12-20 | $41.15 | $46.42 | 2,448,300 | — | — |
| 2006-12-19 | $42.23 | $47.64 | 1,868,500 | — | — |
| 2006-12-18 | $40.55 | $45.74 | 1,661,500 | — | — |
| 2006-12-15 | $40.77 | $45.99 | 2,483,300 | — | — |
| 2006-12-14 | $42.20 | $47.60 | 1,713,600 | — | — |
| 2006-12-13 | $42.35 | $47.77 | 1,985,400 | — | — |
| 2006-12-12 | $42.66 | $48.12 | 3,006,000 | — | — |
| 2006-12-11 | $42.44 | $47.88 | 2,424,700 | — | — |
| 2006-12-08 | $41.62 | $46.95 | 3,877,700 | — | — |
| 2006-12-07 | $43.74 | $49.34 | 2,790,900 | — | — |
| 2006-12-06 | $43.49 | $49.06 | 2,768,300 | — | — |
| 2006-12-05 | $44.69 | $50.41 | 3,544,200 | — | — |
| 2006-12-04 | $44.99 | $50.75 | 2,320,600 | — | — |
| 2006-12-01 | $43.44 | $49.00 | 2,621,800 | — | — |
| 2006-11-30 | $43.93 | $49.56 | 3,123,500 | — | — |
| 2006-11-29 | $42.95 | $48.45 | 2,281,600 | — | — |
| 2006-11-28 | $42.65 | $48.11 | 2,908,500 | — | — |
| 2006-11-27 | $42.37 | $47.80 | 3,212,100 | — | — |
| 2006-11-24 | $41.36 | $46.66 | 1,398,900 | — | — |
| 2006-11-22 | $40.03 | $45.16 | 2,436,300 | — | — |
| 2006-11-21 | $39.94 | $45.06 | 2,500,900 | — | — |
| 2006-11-20 | $37.39 | $42.18 | 1,581,200 | — | — |
| 2006-11-17 | $37.59 | $42.40 | 2,192,200 | — | — |
| 2006-11-16 | $37.26 | $42.03 | 2,048,700 | — | — |
| 2006-11-15 | $38.37 | $43.28 | 2,423,400 | — | — |
| 2006-11-14 | $38.18 | $43.07 | 1,970,900 | — | — |
| 2006-11-13 | $38.70 | $43.66 | 2,698,500 | — | — |
| 2006-11-10 | $38.63 | $43.58 | 1,658,600 | — | — |
| 2006-11-09 | $39.96 | $45.08 | 3,190,300 | — | — |
| 2006-11-08 | $38.12 | $43.00 | 2,207,500 | — | — |
| 2006-11-07 | $38.16 | $43.05 | 1,807,500 | — | — |
| 2006-11-06 | $38.22 | $43.11 | 1,878,600 | — | — |
| 2006-11-03 | $38.08 | $42.96 | 1,577,200 | — | — |
| 2006-11-02 | $37.43 | $42.22 | 2,328,100 | — | — |
| 2006-11-01 | $37.25 | $42.02 | 2,617,000 | — | — |
| 2006-10-31 | $36.97 | $41.70 | 1,874,900 | — | — |
| 2006-10-30 | $36.49 | $41.16 | 2,010,300 | — | — |
| 2006-10-27 | $35.65 | $40.22 | 2,303,100 | — | — |
| 2006-10-26 | $35.30 | $39.82 | 3,019,000 | — | — |
| 2006-10-25 | $34.43 | $38.84 | 2,068,300 | — | — |
| 2006-10-24 | $33.02 | $37.25 | 1,721,600 | — | — |
| 2006-10-23 | $32.93 | $37.15 | 1,556,300 | — | — |
| 2006-10-20 | $32.60 | $36.78 | 1,380,600 | — | — |
| 2006-10-19 | $33.25 | $37.51 | 2,018,200 | — | — |
| 2006-10-18 | $31.92 | $36.01 | 1,710,000 | — | — |
| 2006-10-17 | $32.95 | $37.17 | 2,265,100 | — | — |
| 2006-10-16 | $33.33 | $37.60 | 2,362,200 | — | — |
| 2006-10-13 | $32.10 | $36.21 | 2,272,900 | — | — |
| 2006-10-12 | $31.10 | $35.08 | 1,953,100 | — | — |
| 2006-10-11 | $29.49 | $33.27 | 2,003,100 | — | — |
| 2006-10-10 | $29.82 | $33.64 | 1,679,200 | — | — |
| 2006-10-09 | $29.35 | $33.11 | 1,400,100 | — | — |
| 2006-10-06 | $29.80 | $33.62 | 2,166,600 | — | — |
| 2006-10-05 | $29.98 | $33.82 | 2,222,000 | — | — |
| 2006-10-04 | $28.85 | $32.54 | 3,468,700 | — | — |
| 2006-10-03 | $28.52 | $32.17 | 3,313,600 | — | — |
| 2006-10-02 | $31.46 | $35.49 | 1,493,400 | — | — |
| 2006-09-29 | $31.13 | $35.12 | 2,052,100 | — | — |
| 2006-09-28 | $31.58 | $35.62 | 2,121,100 | — | — |
| 2006-09-27 | $32.55 | $36.72 | 2,478,100 | — | — |
| 2006-09-26 | $31.32 | $35.33 | 2,100,500 | — | — |
| 2006-09-25 | $30.27 | $34.15 | 2,496,600 | — | — |
| 2006-09-22 | $30.39 | $34.28 | 2,230,300 | — | — |
| 2006-09-21 | $29.82 | $33.64 | 2,401,200 | — | — |
| 2006-09-20 | $29.47 | $33.24 | 2,546,200 | — | — |
| 2006-09-19 | $30.05 | $33.90 | 2,437,900 | — | — |
| 2006-09-18 | $31.56 | $35.60 | 2,248,800 | — | — |
| 2006-09-15 | $30.58 | $34.50 | 3,618,800 | — | — |
| 2006-09-14 | $30.53 | $34.44 | 2,865,100 | — | — |
| 2006-09-13 | $32.15 | $36.27 | 2,455,400 | — | — |
| 2006-09-12 | $32.32 | $36.46 | 3,243,300 | — | — |
| 2006-09-11 | $33.27 | $37.53 | 4,261,000 | — | — |
| 2006-09-08 | $36.63 | $41.32 | 2,293,700 | — | — |
| 2006-09-07 | $37.78 | $42.62 | 2,087,100 | — | — |
| 2006-09-06 | $39.54 | $44.60 | 2,285,500 | — | — |
| 2006-09-05 | $40.40 | $45.57 | 2,959,800 | — | — |
| 2006-09-01 | $38.56 | $43.50 | 1,947,800 | — | — |
| 2006-08-31 | $37.75 | $42.58 | 2,285,500 | — | — |
| 2006-08-30 | $35.32 | $39.84 | 1,405,900 | — | — |
| 2006-08-29 | $34.94 | $39.41 | 1,968,000 | — | — |
| 2006-08-28 | $35.23 | $39.74 | 1,472,300 | — | — |
| 2006-08-25 | $36.55 | $41.23 | 959,000 | — | — |
| 2006-08-24 | $36.55 | $41.23 | 915,700 | — | — |
| 2006-08-23 | $37.00 | $41.74 | 1,240,300 | — | — |
| 2006-08-22 | $37.23 | $42.00 | 1,624,000 | — | — |
| 2006-08-21 | $37.26 | $42.03 | 1,791,400 | — | — |
| 2006-08-18 | $34.71 | $39.16 | 1,881,800 | — | — |
| 2006-08-17 | $34.85 | $39.31 | 1,334,800 | — | — |
| 2006-08-16 | $36.03 | $40.64 | 1,118,500 | — | — |
| 2006-08-15 | $35.22 | $39.73 | 1,269,500 | — | — |
| 2006-08-14 | $34.65 | $39.09 | 1,504,300 | — | — |
| 2006-08-11 | $35.05 | $39.54 | 2,144,100 | — | — |
| 2006-08-10 | $36.64 | $41.33 | 1,811,900 | — | — |
| 2006-08-09 | $37.73 | $42.56 | 2,044,000 | — | — |
| 2006-08-08 | $36.75 | $41.46 | 1,703,600 | — | — |
| 2006-08-07 | $37.20 | $41.96 | 1,004,400 | — | — |
| 2006-08-04 | $36.59 | $41.28 | 1,527,500 | — | — |
| 2006-08-03 | $36.66 | $41.36 | 1,164,200 | — | — |
| 2006-08-02 | $37.46 | $42.26 | 2,150,500 | — | — |
| 2006-08-01 | $36.97 | $41.70 | 1,943,500 | — | — |
| 2006-07-31 | $35.79 | $40.37 | 1,632,700 | — | — |
| 2006-07-28 | $35.69 | $40.26 | 2,519,800 | — | — |
| 2006-07-27 | $33.86 | $38.20 | 2,471,400 | — | — |
| 2006-07-26 | $35.45 | $39.99 | 1,876,500 | — | — |
| 2006-07-25 | $34.29 | $38.68 | 1,715,400 | — | — |
| 2006-07-24 | $33.05 | $37.28 | 2,315,100 | — | — |
| 2006-07-21 | $32.24 | $36.37 | 2,759,400 | — | — |
| 2006-07-20 | $33.92 | $38.26 | 1,440,100 | — | — |
| 2006-07-19 | $35.22 | $39.73 | 1,962,700 | — | — |
| 2006-07-18 | $34.09 | $38.46 | 2,701,900 | — | — |
| 2006-07-17 | $33.40 | $37.68 | 2,119,100 | — | — |
| 2006-07-14 | $34.75 | $39.20 | 1,407,600 | — | — |
| 2006-07-13 | $34.05 | $38.41 | 2,048,200 | — | — |
| 2006-07-12 | $34.69 | $39.13 | 2,212,700 | — | — |
| 2006-07-11 | $34.90 | $39.37 | 1,972,700 | — | — |
| 2006-07-10 | $33.50 | $37.79 | 1,139,300 | — | — |
| 2006-07-07 | $33.86 | $38.20 | 1,222,800 | — | — |
| 2006-07-06 | $34.39 | $38.79 | 1,363,500 | — | — |
| 2006-07-05 | $33.92 | $38.26 | 2,136,800 | — | — |
| 2006-07-03 | $34.07 | $38.43 | 724,600 | — | — |
| 2006-06-30 | $33.08 | $37.32 | 1,990,200 | — | — |
| 2006-06-29 | $31.84 | $35.92 | 2,870,600 | — | — |
| 2006-06-28 | $28.92 | $32.62 | 1,985,700 | — | — |
| 2006-06-27 | $29.71 | $33.52 | 1,868,800 | — | — |
| 2006-06-26 | $30.98 | $34.95 | 1,312,000 | — | — |
| 2006-06-23 | $30.88 | $34.83 | 1,596,400 | — | — |
| 2006-06-22 | $29.83 | $33.65 | 1,680,200 | — | — |
| 2006-06-21 | $30.14 | $34.00 | 2,622,600 | — | — |
| 2006-06-20 | $28.37 | $32.00 | 1,979,000 | — | — |
| 2006-06-19 | $27.02 | $30.48 | 1,527,100 | — | — |
| 2006-06-16 | $27.84 | $31.41 | 1,827,600 | — | — |
| 2006-06-15 | $28.42 | $32.06 | 2,295,100 | — | — |
| 2006-06-14 | $26.74 | $30.16 | 2,389,700 | — | — |
| 2006-06-13 | $26.02 | $29.35 | 3,282,900 | — | — |
| 2006-06-12 | $27.50 | $31.02 | 1,787,600 | — | — |
| 2006-06-09 | $28.64 | $32.31 | 2,189,300 | — | — |
| 2006-06-08 | $28.47 | $32.12 | 4,360,100 | — | — |
| 2006-06-07 | $29.57 | $33.36 | 3,574,100 | — | — |
| 2006-06-06 | $31.21 | $35.21 | 2,646,000 | — | — |
| 2006-06-05 | $32.81 | $37.01 | 1,995,300 | — | — |
| 2006-06-02 | $34.68 | $39.12 | 1,888,800 | — | — |
| 2006-06-01 | $33.59 | $37.89 | 2,106,700 | — | — |
| 2006-05-31 | $33.36 | $37.63 | 2,084,800 | — | — |
| 2006-05-30 | $32.75 | $36.94 | 1,920,500 | — | — |
| 2006-05-26 | $33.01 | $37.24 | 1,350,400 | — | — |
| 2006-05-25 | $33.19 | $37.44 | 2,223,300 | — | — |
| 2006-05-24 | $31.39 | $35.41 | 3,843,000 | — | — |
| 2006-05-23 | $33.18 | $37.43 | 2,575,100 | — | — |
| 2006-05-22 | $32.39 | $36.54 | 3,018,600 | — | — |
| 2006-05-19 | $32.88 | $37.09 | 3,953,200 | — | — |
| 2006-05-18 | $33.09 | $37.33 | 2,648,400 | — | — |
| 2006-05-17 | $33.10 | $37.34 | 3,365,500 | — | — |
| 2006-05-16 | $35.17 | $39.67 | 2,590,900 | — | — |
| 2006-05-15 | $35.03 | $39.52 | 3,010,100 | — | — |
| 2006-05-12 | $37.69 | $42.52 | 2,826,200 | — | — |
| 2006-05-11 | $39.41 | $44.46 | 2,154,100 | — | — |
| 2006-05-10 | $40.44 | $45.62 | 1,707,700 | — | — |
| 2006-05-09 | $40.38 | $45.55 | 2,179,000 | — | — |
| 2006-05-08 | $38.19 | $43.08 | 1,380,300 | — | — |
| 2006-05-05 | $38.18 | $43.07 | 2,188,400 | — | — |
| 2006-05-04 | $37.38 | $42.17 | 1,824,900 | — | — |
| 2006-05-03 | $36.97 | $41.70 | 2,147,600 | — | — |
| 2006-05-02 | $37.75 | $42.58 | 1,778,700 | — | — |
| 2006-05-01 | $36.92 | $41.65 | 1,758,900 | — | — |
| 2006-04-28 | $36.86 | $41.58 | 2,366,800 | — | — |
| 2006-04-27 | $33.67 | $37.98 | 3,310,200 | — | — |
| 2006-04-26 | $36.29 | $40.94 | 1,159,900 | — | — |
| 2006-04-25 | $35.56 | $40.11 | 1,478,500 | — | — |
| 2006-04-24 | $35.14 | $39.64 | 1,258,200 | — | — |
| 2006-04-21 | $34.82 | $39.28 | 1,843,400 | — | — |
| 2006-04-20 | $33.65 | $37.96 | 1,849,500 | — | — |
| 2006-04-19 | $35.50 | $40.05 | 1,405,700 | — | — |
| 2006-04-18 | $34.28 | $38.67 | 1,313,500 | — | — |
| 2006-04-17 | $33.72 | $38.04 | 1,619,100 | — | — |
| 2006-04-13 | $32.70 | $36.89 | 1,368,300 | — | — |
| 2006-04-12 | $31.89 | $35.97 | 1,603,600 | — | — |
| 2006-04-11 | $30.95 | $34.91 | 1,669,700 | — | — |
| 2006-04-10 | $31.78 | $35.85 | 1,548,200 | — | — |
| 2006-04-07 | $31.95 | $36.04 | 1,580,200 | — | — |
| 2006-04-06 | $32.24 | $36.37 | 1,957,700 | — | — |
| 2006-04-05 | $32.39 | $36.54 | 1,963,200 | — | — |
| 2006-04-04 | $31.29 | $35.30 | 1,304,200 | — | — |
| 2006-04-03 | $30.92 | $34.88 | 1,957,800 | — | — |
| 2006-03-31 | $30.45 | $34.35 | 2,106,000 | — | — |
| 2006-03-30 | $29.95 | $33.79 | 2,972,400 | — | — |
| 2006-03-29 | $28.24 | $31.86 | 1,363,800 | — | — |
| 2006-03-28 | $27.18 | $30.66 | 1,613,100 | — | — |
| 2006-03-27 | $28.11 | $31.71 | 2,668,500 | — | — |
| 2006-03-24 | $28.01 | $31.60 | 2,257,500 | — | — |
| 2006-03-23 | $26.72 | $30.14 | 1,574,300 | — | — |
| 2006-03-22 | $25.52 | $28.79 | 1,283,000 | — | — |
| 2006-03-21 | $25.35 | $28.60 | 1,417,900 | — | — |
| 2006-03-20 | $25.88 | $29.19 | 1,352,600 | — | — |
| 2006-03-17 | $26.27 | $29.63 | 2,470,700 | — | — |
| 2006-03-16 | $25.03 | $28.24 | 1,612,900 | — | — |
| 2006-03-15 | $24.80 | $27.98 | 1,582,400 | — | — |
| 2006-03-14 | $24.53 | $27.67 | 1,382,300 | — | — |
| 2006-03-13 | $24.27 | $27.38 | 1,668,800 | — | — |
| 2006-03-10 | $24.68 | $27.84 | 1,702,500 | — | — |
| 2006-03-09 | $24.28 | $27.39 | 1,534,000 | — | — |
| 2006-03-08 | $24.28 | $27.39 | 2,472,200 | — | — |
| 2006-03-07 | $25.32 | $28.56 | 2,246,000 | — | — |
| 2006-03-06 | $27.21 | $30.69 | 1,543,000 | — | — |
| 2006-03-03 | $27.75 | $31.30 | 1,510,700 | — | — |
| 2006-03-02 | $28.18 | $31.79 | 2,226,300 | — | — |
| 2006-03-01 | $26.60 | $30.01 | 1,590,700 | — | — |
| 2006-02-28 | $25.64 | $28.92 | 1,734,500 | — | — |
| 2006-02-27 | $25.95 | $29.24 | 1,407,300 | — | — |
| 2006-02-24 | $26.63 | $30.01 | 1,838,100 | — | — |
| 2006-02-23 | $25.59 | $28.83 | 1,749,500 | — | — |
| 2006-02-22 | $26.53 | $29.89 | 894,800 | — | — |
| 2006-02-21 | $26.36 | $29.70 | 1,570,200 | — | — |
| 2006-02-17 | $25.81 | $29.08 | 2,081,200 | — | — |
| 2006-02-16 | $25.50 | $28.73 | 1,726,900 | — | — |
| 2006-02-15 | $23.92 | $26.95 | 1,727,300 | — | — |
| 2006-02-14 | $24.15 | $27.21 | 1,433,200 | — | — |
| 2006-02-13 | $22.86 | $25.76 | 1,247,700 | — | — |
| 2006-02-10 | $23.39 | $26.36 | 1,413,100 | — | — |
| 2006-02-09 | $24.43 | $27.53 | 1,309,300 | — | — |
| 2006-02-08 | $23.69 | $26.69 | 1,690,300 | — | — |
| 2006-02-07 | $24.05 | $27.10 | 2,321,700 | — | — |
| 2006-02-06 | $25.97 | $29.26 | 1,353,700 | — | — |
| 2006-02-03 | $24.78 | $27.92 | 1,948,300 | — | — |
| 2006-02-02 | $25.39 | $28.61 | 2,798,300 | — | — |
| 2006-02-01 | $24.97 | $28.14 | 1,349,300 | — | — |
| 2006-01-31 | $24.52 | $27.63 | 3,418,700 | — | — |
| 2006-01-30 | $23.53 | $26.51 | 1,422,100 | — | — |
| 2006-01-27 | $22.91 | $25.81 | 1,226,300 | — | — |
| 2006-01-26 | $22.68 | $25.56 | 1,097,500 | — | — |
| 2006-01-25 | $22.16 | $24.97 | 880,000 | — | — |
| 2006-01-24 | $21.65 | $24.39 | 1,088,800 | — | — |
| 2006-01-23 | $21.43 | $24.15 | 1,161,000 | — | — |
| 2006-01-20 | $21.43 | $24.15 | 1,151,400 | — | — |
| 2006-01-19 | $21.57 | $24.30 | 1,149,600 | — | — |
| 2006-01-18 | $20.57 | $23.18 | 1,557,300 | — | — |
| 2006-01-17 | $21.65 | $24.39 | 1,168,300 | — | — |
| 2006-01-13 | $21.75 | $24.51 | 1,611,600 | — | — |
| 2006-01-12 | $21.69 | $24.44 | 1,079,800 | — | — |
| 2006-01-11 | $22.14 | $24.95 | 1,421,800 | — | — |
| 2006-01-10 | $22.33 | $25.16 | 1,352,800 | — | — |
| 2006-01-09 | $22.08 | $24.88 | 1,205,200 | — | — |
| 2006-01-06 | $21.91 | $24.69 | 1,597,700 | — | — |
| 2006-01-05 | $21.42 | $24.14 | 1,627,300 | — | — |
| 2006-01-04 | $21.87 | $24.64 | 3,910,800 | — | — |
| 2006-01-03 | $22.04 | $24.83 | 3,721,600 | — | — |