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
- 1972-06-01 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 | $60.67 | $136.62 | 2,239,500 | — | — |
| 2006-12-28 | $61.14 | $137.68 | 2,369,400 | — | — |
| 2006-12-27 | $61.57 | $138.65 | 2,478,300 | — | — |
| 2006-12-26 | $61.16 | $137.72 | 1,554,500 | — | — |
| 2006-12-22 | $60.85 | $137.03 | 2,102,700 | — | — |
| 2006-12-21 | $60.86 | $137.05 | 3,647,900 | — | — |
| 2006-12-20 | $61.33 | $138.11 | 3,606,800 | — | — |
| 2006-12-19 | $61.55 | $138.60 | 4,299,400 | — | — |
| 2006-12-18 | $61.77 | $139.10 | 4,803,000 | — | — |
| 2006-12-15 | $61.64 | $138.81 | 7,634,100 | — | — |
| 2006-12-14 | $61.90 | $139.39 | 11,181,400 | — | — |
| 2006-12-13 | $59.97 | $135.04 | 5,874,800 | — | — |
| 2006-12-12 | $59.12 | $133.13 | 5,459,500 | — | — |
| 2006-12-11 | $59.31 | $133.56 | 5,031,300 | — | — |
| 2006-12-08 | $59.83 | $134.73 | 3,517,600 | — | — |
| 2006-12-07 | $59.17 | $133.24 | 5,015,700 | — | — |
| 2006-12-06 | $59.67 | $134.37 | 3,104,000 | — | — |
| 2006-12-05 | $59.85 | $134.77 | 4,365,500 | — | — |
| 2006-12-04 | $59.89 | $134.86 | 5,511,000 | — | — |
| 2006-12-01 | $58.55 | $131.85 | 4,838,300 | — | — |
| 2006-11-30 | $58.72 | $132.23 | 6,792,200 | — | — |
| 2006-11-29 | $58.77 | $132.34 | 4,393,600 | — | — |
| 2006-11-28 | $58.90 | $132.64 | 5,238,200 | — | — |
| 2006-11-27 | $58.82 | $132.46 | 6,097,800 | — | — |
| 2006-11-24 | $59.90 | $134.89 | 1,679,900 | — | — |
| 2006-11-22 | $59.89 | $134.86 | 3,643,400 | — | — |
| 2006-11-21 | $59.41 | $133.78 | 3,578,000 | — | — |
| 2006-11-20 | $59.58 | $134.17 | 4,134,500 | — | — |
| 2006-11-17 | $59.84 | $134.75 | 4,844,100 | — | — |
| 2006-11-16 | $59.57 | $134.14 | 5,205,400 | — | — |
| 2006-11-15 | $59.48 | $133.94 | 4,461,000 | — | — |
| 2006-11-14 | $59.34 | $133.63 | 5,505,800 | — | — |
| 2006-11-13 | $58.97 | $132.79 | 5,048,700 | — | — |
| 2006-11-10 | $58.86 | $132.55 | 3,590,800 | — | — |
| 2006-11-09 | $58.91 | $132.66 | 5,556,200 | — | — |
| 2006-11-08 | $59.07 | $133.02 | 7,860,600 | — | — |
| 2006-11-07 | $58.45 | $131.62 | 4,595,300 | — | — |
| 2006-11-06 | $58.16 | $130.97 | 5,294,700 | — | — |
| 2006-11-03 | $57.06 | $128.49 | 3,383,300 | — | — |
| 2006-11-02 | $57.46 | $129.39 | 3,838,500 | — | — |
| 2006-11-01 | $57.65 | $129.82 | 8,254,600 | — | — |
| 2006-10-31 | $57.81 | $130.18 | 5,618,200 | — | — |
| 2006-10-30 | $57.31 | $129.05 | 3,907,400 | — | — |
| 2006-10-27 | $57.27 | $128.96 | 5,271,500 | — | — |
| 2006-10-26 | $57.82 | $130.20 | 5,783,800 | — | — |
| 2006-10-25 | $56.86 | $128.04 | 7,068,100 | — | — |
| 2006-10-24 | $56.70 | $127.68 | 8,771,000 | — | — |
| 2006-10-23 | $56.65 | $127.57 | 19,388,000 | — | — |
| 2006-10-20 | $58.04 | $130.70 | 4,734,400 | — | — |
| 2006-10-19 | $57.97 | $130.54 | 4,808,800 | — | — |
| 2006-10-18 | $57.93 | $130.45 | 6,770,900 | — | — |
| 2006-10-17 | $58.10 | $130.83 | 5,585,500 | — | — |
| 2006-10-16 | $57.64 | $129.80 | 4,098,600 | — | — |
| 2006-10-13 | $58.02 | $130.65 | 6,883,200 | — | — |
| 2006-10-12 | $57.89 | $130.36 | 6,303,900 | — | — |
| 2006-10-11 | $57.45 | $129.37 | 7,349,600 | — | — |
| 2006-10-10 | $57.66 | $129.84 | 12,038,200 | — | — |
| 2006-10-09 | $56.52 | $127.28 | 4,114,300 | — | — |
| 2006-10-06 | $56.59 | $127.43 | 4,127,600 | — | — |
| 2006-10-05 | $56.65 | $127.57 | 3,137,500 | — | — |
| 2006-10-04 | $56.56 | $127.37 | 5,254,100 | — | — |
| 2006-10-03 | $55.99 | $125.74 | 5,701,500 | — | — |
| 2006-10-02 | $55.18 | $123.93 | 5,109,000 | — | — |
| 2006-09-29 | $56.08 | $125.95 | 4,969,800 | — | — |
| 2006-09-28 | $55.99 | $125.74 | 4,293,000 | — | — |
| 2006-09-27 | $56.03 | $125.83 | 6,309,100 | — | — |
| 2006-09-26 | $55.96 | $125.68 | 8,980,800 | — | — |
| 2006-09-25 | $54.94 | $123.39 | 6,268,300 | — | — |
| 2006-09-22 | $54.11 | $121.52 | 2,753,200 | — | — |
| 2006-09-21 | $54.24 | $121.81 | 7,782,300 | — | — |
| 2006-09-20 | $54.26 | $121.86 | 4,226,800 | — | — |
| 2006-09-19 | $53.41 | $119.95 | 3,562,900 | — | — |
| 2006-09-18 | $53.49 | $120.13 | 3,041,200 | — | — |
| 2006-09-15 | $53.75 | $120.71 | 6,493,300 | — | — |
| 2006-09-14 | $53.48 | $120.11 | 3,340,800 | — | — |
| 2006-09-13 | $53.41 | $119.95 | 4,385,300 | — | — |
| 2006-09-12 | $52.61 | $118.15 | 3,942,300 | — | — |
| 2006-09-11 | $52.48 | $117.86 | 5,148,800 | — | — |
| 2006-09-08 | $52.62 | $118.18 | 5,856,300 | — | — |
| 2006-09-07 | $52.30 | $117.46 | 4,356,400 | — | — |
| 2006-09-06 | $52.32 | $117.50 | 3,771,200 | — | — |
| 2006-09-05 | $52.65 | $118.24 | 3,389,300 | — | — |
| 2006-09-01 | $52.55 | $118.02 | 3,069,200 | — | — |
| 2006-08-31 | $52.54 | $118.00 | 3,240,400 | — | — |
| 2006-08-30 | $52.47 | $117.84 | 4,115,500 | — | — |
| 2006-08-29 | $52.55 | $118.02 | 4,245,000 | — | — |
| 2006-08-28 | $52.94 | $118.89 | 2,569,300 | — | — |
| 2006-08-25 | $52.92 | $118.85 | 3,007,000 | — | — |
| 2006-08-24 | $53.13 | $119.32 | 2,403,800 | — | — |
| 2006-08-23 | $53.00 | $119.03 | 2,795,000 | — | — |
| 2006-08-22 | $53.09 | $119.23 | 2,543,400 | — | — |
| 2006-08-21 | $53.30 | $119.70 | 3,725,500 | — | — |
| 2006-08-18 | $53.26 | $119.61 | 2,821,400 | — | — |
| 2006-08-17 | $53.51 | $120.17 | 3,483,000 | — | — |
| 2006-08-16 | $53.03 | $119.10 | 3,064,200 | — | — |
| 2006-08-15 | $52.81 | $118.60 | 3,744,800 | — | — |
| 2006-08-14 | $51.80 | $116.33 | 3,283,400 | — | — |
| 2006-08-11 | $51.80 | $116.33 | 4,287,200 | — | — |
| 2006-08-10 | $51.98 | $116.74 | 3,912,800 | — | — |
| 2006-08-09 | $52.06 | $116.92 | 5,089,100 | — | — |
| 2006-08-08 | $52.27 | $117.39 | 5,170,300 | — | — |
| 2006-08-07 | $52.10 | $117.01 | 3,370,200 | — | — |
| 2006-08-04 | $52.21 | $117.26 | 4,442,900 | — | — |
| 2006-08-03 | $52.13 | $117.08 | 3,620,300 | — | — |
| 2006-08-02 | $51.77 | $116.27 | 4,676,700 | — | — |
| 2006-08-01 | $52.11 | $117.03 | 3,867,600 | — | — |
| 2006-07-31 | $52.06 | $116.92 | 4,267,600 | — | — |
| 2006-07-28 | $52.19 | $117.21 | 6,001,500 | — | — |
| 2006-07-27 | $51.29 | $115.19 | 4,184,700 | — | — |
| 2006-07-26 | $51.75 | $116.22 | 8,034,000 | — | — |
| 2006-07-25 | $50.84 | $114.18 | 7,248,500 | — | — |
| 2006-07-24 | $50.66 | $113.77 | 13,633,300 | — | — |
| 2006-07-21 | $50.62 | $113.68 | 7,237,800 | — | — |
| 2006-07-20 | $51.79 | $116.31 | 4,676,300 | — | — |
| 2006-07-19 | $52.10 | $117.01 | 4,795,900 | — | — |
| 2006-07-18 | $50.95 | $114.43 | 3,882,800 | — | — |
| 2006-07-17 | $51.25 | $115.10 | 4,016,800 | — | — |
| 2006-07-14 | $51.27 | $115.14 | 5,789,200 | — | — |
| 2006-07-13 | $51.25 | $115.10 | 5,817,900 | — | — |
| 2006-07-12 | $52.20 | $117.23 | 2,811,200 | — | — |
| 2006-07-11 | $52.49 | $117.88 | 3,274,500 | — | — |
| 2006-07-10 | $52.10 | $117.01 | 2,356,900 | — | — |
| 2006-07-07 | $51.98 | $116.74 | 3,861,400 | — | — |
| 2006-07-06 | $52.54 | $118.00 | 2,505,200 | — | — |
| 2006-07-05 | $52.50 | $117.91 | 5,450,500 | — | — |
| 2006-07-03 | $53.66 | $120.17 | 1,806,000 | — | — |
| 2006-06-30 | $53.22 | $119.19 | 4,171,000 | — | — |
| 2006-06-29 | $53.89 | $120.69 | 4,487,500 | — | — |
| 2006-06-28 | $52.18 | $116.86 | 3,676,700 | — | — |
| 2006-06-27 | $52.31 | $117.15 | 2,730,300 | — | — |
| 2006-06-26 | $52.99 | $118.67 | 2,430,600 | — | — |
| 2006-06-23 | $52.59 | $117.78 | 2,674,300 | — | — |
| 2006-06-22 | $52.75 | $118.14 | 3,196,300 | — | — |
| 2006-06-21 | $53.13 | $118.99 | 4,931,300 | — | — |
| 2006-06-20 | $52.73 | $118.09 | 5,069,000 | — | — |
| 2006-06-19 | $52.22 | $116.95 | 4,986,100 | — | — |
| 2006-06-16 | $52.92 | $118.52 | 7,422,600 | — | — |
| 2006-06-15 | $53.57 | $119.97 | 5,592,600 | — | — |
| 2006-06-14 | $52.74 | $118.11 | 7,001,100 | — | — |
| 2006-06-13 | $52.22 | $116.95 | 6,285,000 | — | — |
| 2006-06-12 | $52.83 | $118.32 | 4,075,900 | — | — |
| 2006-06-09 | $53.46 | $119.73 | 3,600,900 | — | — |
| 2006-06-08 | $53.39 | $119.57 | 6,428,100 | — | — |
| 2006-06-07 | $53.48 | $119.77 | 4,898,000 | — | — |
| 2006-06-06 | $53.26 | $119.28 | 5,753,300 | — | — |
| 2006-06-05 | $53.60 | $120.04 | 5,054,500 | — | — |
| 2006-06-02 | $54.72 | $122.55 | 4,667,400 | — | — |
| 2006-06-01 | $54.78 | $122.68 | 4,275,500 | — | — |
| 2006-05-31 | $54.36 | $121.74 | 5,184,600 | — | — |
| 2006-05-30 | $53.80 | $120.49 | 5,608,900 | — | — |
| 2006-05-26 | $54.41 | $121.85 | 5,528,300 | — | — |
| 2006-05-25 | $54.09 | $121.14 | 6,457,200 | — | — |
| 2006-05-24 | $53.41 | $119.61 | 9,421,800 | — | — |
| 2006-05-23 | $52.22 | $116.95 | 6,307,400 | — | — |
| 2006-05-22 | $51.90 | $116.23 | 7,965,500 | — | — |
| 2006-05-19 | $52.23 | $116.97 | 6,901,200 | — | — |
| 2006-05-18 | $51.91 | $116.26 | 5,911,200 | — | — |
| 2006-05-17 | $52.00 | $116.46 | 7,959,900 | — | — |
| 2006-05-16 | $52.98 | $118.65 | 2,819,900 | — | — |
| 2006-05-15 | $53.13 | $118.99 | 5,495,500 | — | — |
| 2006-05-12 | $52.89 | $118.45 | 6,944,600 | — | — |
| 2006-05-11 | $52.71 | $118.05 | 5,587,900 | — | — |
| 2006-05-10 | $53.62 | $120.09 | 3,788,300 | — | — |
| 2006-05-09 | $53.57 | $119.97 | 3,794,700 | — | — |
| 2006-05-08 | $53.60 | $120.04 | 3,875,500 | — | — |
| 2006-05-05 | $53.75 | $120.38 | 5,817,900 | — | — |
| 2006-05-04 | $52.75 | $118.14 | 4,708,000 | — | — |
| 2006-05-03 | $52.38 | $117.31 | 4,844,900 | — | — |
| 2006-05-02 | $52.53 | $117.64 | 4,540,500 | — | — |
| 2006-05-01 | $52.81 | $118.27 | 6,330,100 | — | — |
| 2006-04-28 | $53.81 | $120.51 | 6,648,500 | — | — |
| 2006-04-27 | $53.70 | $120.26 | 9,230,100 | — | — |
| 2006-04-26 | $51.90 | $116.23 | 5,061,100 | — | — |
| 2006-04-25 | $51.31 | $114.91 | 4,538,500 | — | — |
| 2006-04-24 | $51.78 | $115.96 | 6,387,600 | — | — |
| 2006-04-21 | $52.25 | $117.02 | 7,002,500 | — | — |
| 2006-04-20 | $52.44 | $117.44 | 3,651,300 | — | — |
| 2006-04-19 | $51.87 | $116.17 | 3,198,000 | — | — |
| 2006-04-18 | $52.30 | $117.13 | 5,451,200 | — | — |
| 2006-04-17 | $51.00 | $114.22 | 4,037,300 | — | — |
| 2006-04-13 | $51.21 | $114.69 | 2,534,700 | — | — |
| 2006-04-12 | $51.19 | $114.64 | 2,331,000 | — | — |
| 2006-04-11 | $51.25 | $114.78 | 3,458,200 | — | — |
| 2006-04-10 | $51.85 | $116.12 | 2,273,600 | — | — |
| 2006-04-07 | $51.70 | $115.79 | 4,555,000 | — | — |
| 2006-04-06 | $52.27 | $117.06 | 4,898,900 | — | — |
| 2006-04-05 | $52.90 | $118.47 | 4,179,200 | — | — |
| 2006-04-04 | $53.23 | $118.94 | 2,893,100 | — | — |
| 2006-04-03 | $52.43 | $117.16 | 4,105,800 | — | — |
| 2006-03-31 | $52.55 | $117.42 | 5,182,300 | — | — |
| 2006-03-30 | $52.13 | $116.49 | 6,196,800 | — | — |
| 2006-03-29 | $52.50 | $117.31 | 5,282,100 | — | — |
| 2006-03-28 | $52.57 | $117.47 | 4,857,900 | — | — |
| 2006-03-27 | $53.36 | $119.23 | 3,811,900 | — | — |
| 2006-03-24 | $53.18 | $118.83 | 2,686,400 | — | — |
| 2006-03-23 | $53.10 | $118.65 | 4,385,800 | — | — |
| 2006-03-22 | $53.55 | $119.66 | 3,542,700 | — | — |
| 2006-03-21 | $53.59 | $119.75 | 5,350,200 | — | — |
| 2006-03-20 | $54.12 | $120.93 | 2,893,000 | — | — |
| 2006-03-17 | $54.65 | $122.12 | 5,720,300 | — | — |
| 2006-03-16 | $54.12 | $120.93 | 3,365,000 | — | — |
| 2006-03-15 | $54.02 | $120.71 | 2,821,700 | — | — |
| 2006-03-14 | $53.96 | $120.57 | 3,675,200 | — | — |
| 2006-03-13 | $53.84 | $120.31 | 3,693,400 | — | — |
| 2006-03-10 | $54.23 | $121.18 | 4,243,400 | — | — |
| 2006-03-09 | $53.20 | $118.88 | 5,611,500 | — | — |
| 2006-03-08 | $53.84 | $120.31 | 5,726,400 | — | — |
| 2006-03-07 | $53.59 | $119.75 | 4,394,200 | — | — |
| 2006-03-06 | $53.75 | $120.10 | 3,216,400 | — | — |
| 2006-03-03 | $53.75 | $120.10 | 3,755,200 | — | — |
| 2006-03-02 | $53.78 | $120.17 | 4,595,300 | — | — |
| 2006-03-01 | $54.12 | $120.93 | 2,866,500 | — | — |
| 2006-02-28 | $53.88 | $120.40 | 8,026,700 | — | — |
| 2006-02-27 | $54.74 | $122.32 | 2,582,500 | — | — |
| 2006-02-24 | $54.87 | $122.61 | 2,887,400 | — | — |
| 2006-02-23 | $54.57 | $121.94 | 4,328,300 | — | — |
| 2006-02-22 | $54.84 | $122.54 | 6,256,200 | — | — |
| 2006-02-21 | $53.86 | $120.35 | 3,990,900 | — | — |
| 2006-02-17 | $54.45 | $121.67 | 4,385,800 | — | — |
| 2006-02-16 | $54.48 | $121.74 | 4,240,600 | — | — |
| 2006-02-15 | $54.19 | $121.09 | 4,576,100 | — | — |
| 2006-02-14 | $53.51 | $119.57 | 4,900,700 | — | — |
| 2006-02-13 | $53.02 | $118.47 | 3,812,100 | — | — |
| 2006-02-10 | $53.00 | $118.43 | 3,741,400 | — | — |
| 2006-02-09 | $53.04 | $118.52 | 4,959,000 | — | — |
| 2006-02-08 | $52.73 | $117.83 | 4,784,600 | — | — |
| 2006-02-07 | $52.07 | $116.35 | 3,516,800 | — | — |
| 2006-02-06 | $52.22 | $116.69 | 2,948,400 | — | — |
| 2006-02-03 | $52.33 | $116.93 | 4,008,900 | — | — |
| 2006-02-02 | $52.56 | $117.45 | 5,521,200 | — | — |
| 2006-02-01 | $52.62 | $117.58 | 3,847,400 | — | — |
| 2006-01-31 | $52.45 | $117.20 | 5,701,300 | — | — |
| 2006-01-30 | $52.68 | $117.71 | 6,335,800 | — | — |
| 2006-01-27 | $53.30 | $119.10 | 6,928,900 | — | — |
| 2006-01-26 | $53.32 | $119.14 | 5,300,900 | — | — |
| 2006-01-25 | $52.90 | $118.21 | 7,591,000 | — | — |
| 2006-01-24 | $52.82 | $118.03 | 8,565,000 | — | — |
| 2006-01-23 | $51.44 | $114.94 | 10,460,600 | — | — |
| 2006-01-20 | $51.40 | $114.85 | 11,871,700 | — | — |
| 2006-01-19 | $52.59 | $117.51 | 4,638,600 | — | — |
| 2006-01-18 | $52.77 | $117.92 | 5,602,500 | — | — |
| 2006-01-17 | $52.96 | $118.34 | 4,914,900 | — | — |
| 2006-01-13 | $53.44 | $119.41 | 7,639,300 | — | — |
| 2006-01-12 | $53.55 | $119.66 | 2,995,000 | — | — |
| 2006-01-11 | $53.54 | $119.64 | 4,610,900 | — | — |
| 2006-01-10 | $53.83 | $120.28 | 4,894,100 | — | — |
| 2006-01-09 | $53.99 | $120.64 | 6,093,300 | — | — |
| 2006-01-06 | $52.68 | $117.71 | 4,137,800 | — | — |
| 2006-01-05 | $52.50 | $117.31 | 3,925,800 | — | — |
| 2006-01-04 | $51.95 | $116.08 | 5,729,400 | — | — |
| 2006-01-03 | $52.58 | $117.22 | 7,825,700 | — | — |