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 | $53.39 | $111.29 | 7,612,900 | — | — |
| 2006-12-28 | $53.65 | $111.83 | 7,024,400 | — | — |
| 2006-12-27 | $53.77 | $112.08 | 8,905,300 | — | — |
| 2006-12-26 | $53.70 | $111.93 | 10,028,200 | — | — |
| 2006-12-22 | $53.35 | $111.20 | 8,402,700 | — | — |
| 2006-12-21 | $53.51 | $111.54 | 10,445,800 | — | — |
| 2006-12-20 | $53.66 | $111.85 | 8,999,000 | — | — |
| 2006-12-19 | $53.58 | $111.68 | 10,902,300 | — | — |
| 2006-12-18 | $53.63 | $111.79 | 12,915,300 | — | — |
| 2006-12-15 | $53.32 | $111.14 | 22,369,800 | — | — |
| 2006-12-14 | $53.17 | $110.83 | 13,389,700 | — | — |
| 2006-12-13 | $53.09 | $110.66 | 13,299,700 | — | — |
| 2006-12-12 | $52.80 | $110.06 | 14,986,000 | — | — |
| 2006-12-11 | $52.55 | $109.53 | 18,229,300 | — | — |
| 2006-12-08 | $51.66 | $107.68 | 32,237,800 | — | — |
| 2006-12-07 | $52.49 | $109.41 | 12,408,800 | — | — |
| 2006-12-06 | $52.69 | $109.83 | 13,045,300 | — | — |
| 2006-12-05 | $52.79 | $110.03 | 16,918,300 | — | — |
| 2006-12-04 | $52.65 | $109.74 | 28,801,800 | — | — |
| 2006-12-01 | $53.50 | $111.51 | 14,482,400 | — | — |
| 2006-11-30 | $53.85 | $112.24 | 11,314,900 | — | — |
| 2006-11-29 | $54.02 | $112.60 | 9,322,900 | — | — |
| 2006-11-28 | $54.27 | $111.95 | 11,998,100 | — | — |
| 2006-11-27 | $53.92 | $111.23 | 14,859,600 | — | — |
| 2006-11-24 | $54.56 | $112.55 | 4,835,400 | — | — |
| 2006-11-22 | $54.63 | $112.70 | 11,706,600 | — | — |
| 2006-11-21 | $54.72 | $112.88 | 9,191,500 | — | — |
| 2006-11-20 | $54.90 | $113.25 | 8,949,900 | — | — |
| 2006-11-17 | $54.85 | $113.15 | 13,267,400 | — | — |
| 2006-11-16 | $54.90 | $113.25 | 10,064,100 | — | — |
| 2006-11-15 | $54.48 | $112.39 | 12,612,500 | — | — |
| 2006-11-14 | $54.83 | $113.11 | 13,716,200 | — | — |
| 2006-11-13 | $54.46 | $112.34 | 8,669,900 | — | — |
| 2006-11-10 | $54.77 | $112.98 | 9,612,200 | — | — |
| 2006-11-09 | $54.51 | $112.45 | 9,004,900 | — | — |
| 2006-11-08 | $54.61 | $112.65 | 9,559,600 | — | — |
| 2006-11-07 | $54.42 | $112.26 | 8,579,500 | — | — |
| 2006-11-06 | $54.21 | $111.83 | 11,139,700 | — | — |
| 2006-11-03 | $53.43 | $110.22 | 7,531,600 | — | — |
| 2006-11-02 | $53.55 | $110.47 | 8,920,300 | — | — |
| 2006-11-01 | $53.58 | $110.53 | 12,654,100 | — | — |
| 2006-10-31 | $53.87 | $111.13 | 11,782,300 | — | — |
| 2006-10-30 | $53.92 | $111.23 | 7,471,300 | — | — |
| 2006-10-27 | $53.70 | $110.78 | 9,197,700 | — | — |
| 2006-10-26 | $54.18 | $111.77 | 9,950,800 | — | — |
| 2006-10-25 | $54.00 | $111.40 | 11,578,600 | — | — |
| 2006-10-24 | $53.43 | $110.22 | 14,260,800 | — | — |
| 2006-10-23 | $53.66 | $110.69 | 14,966,300 | — | — |
| 2006-10-20 | $53.62 | $110.61 | 16,555,700 | — | — |
| 2006-10-19 | $53.26 | $109.87 | 16,086,300 | — | — |
| 2006-10-18 | $53.81 | $111.00 | 12,417,500 | — | — |
| 2006-10-17 | $53.68 | $110.74 | 10,068,900 | — | — |
| 2006-10-16 | $53.71 | $110.80 | 8,634,300 | — | — |
| 2006-10-13 | $54.39 | $112.20 | 7,951,400 | — | — |
| 2006-10-12 | $54.26 | $111.93 | 9,426,000 | — | — |
| 2006-10-11 | $54.04 | $111.48 | 12,485,000 | — | — |
| 2006-10-10 | $54.63 | $112.70 | 10,630,800 | — | — |
| 2006-10-09 | $54.51 | $112.45 | 5,886,000 | — | — |
| 2006-10-06 | $54.24 | $111.89 | 8,968,900 | — | — |
| 2006-10-05 | $54.52 | $112.47 | 8,653,700 | — | — |
| 2006-10-04 | $54.82 | $113.09 | 12,570,700 | — | — |
| 2006-10-03 | $54.41 | $112.24 | 13,591,200 | — | — |
| 2006-10-02 | $53.62 | $110.61 | 7,378,600 | — | — |
| 2006-09-29 | $53.57 | $110.51 | 10,701,400 | — | — |
| 2006-09-28 | $53.52 | $110.41 | 12,219,800 | — | — |
| 2006-09-27 | $53.24 | $109.83 | 11,387,100 | — | — |
| 2006-09-26 | $53.48 | $110.32 | 14,145,600 | — | — |
| 2006-09-25 | $52.97 | $109.27 | 13,046,100 | — | — |
| 2006-09-22 | $52.43 | $108.16 | 11,521,500 | — | — |
| 2006-09-21 | $52.24 | $107.76 | 9,765,700 | — | — |
| 2006-09-20 | $52.49 | $108.28 | 13,629,000 | — | — |
| 2006-09-19 | $52.03 | $107.33 | 14,284,600 | — | — |
| 2006-09-18 | $51.78 | $106.82 | 11,259,500 | — | — |
| 2006-09-15 | $51.45 | $106.14 | 15,843,600 | — | — |
| 2006-09-14 | $51.93 | $107.13 | 8,290,500 | — | — |
| 2006-09-13 | $51.90 | $107.06 | 8,985,200 | — | — |
| 2006-09-12 | $51.70 | $106.65 | 13,893,100 | — | — |
| 2006-09-11 | $51.18 | $105.58 | 13,728,000 | — | — |
| 2006-09-08 | $51.66 | $106.57 | 10,082,700 | — | — |
| 2006-09-07 | $51.51 | $106.26 | 9,487,400 | — | — |
| 2006-09-06 | $51.65 | $106.55 | 10,342,800 | — | — |
| 2006-09-05 | $51.75 | $106.75 | 8,992,800 | — | — |
| 2006-09-01 | $51.66 | $106.57 | 9,775,300 | — | — |
| 2006-08-31 | $51.47 | $106.18 | 10,533,100 | — | — |
| 2006-08-30 | $51.70 | $106.65 | 12,362,200 | — | — |
| 2006-08-29 | $52.29 | $106.71 | 16,074,400 | — | — |
| 2006-08-28 | $52.19 | $106.51 | 8,147,700 | — | — |
| 2006-08-25 | $52.13 | $106.39 | 11,392,400 | — | — |
| 2006-08-24 | $52.51 | $107.16 | 9,418,600 | — | — |
| 2006-08-23 | $52.49 | $107.12 | 7,575,900 | — | — |
| 2006-08-22 | $52.50 | $107.14 | 7,504,200 | — | — |
| 2006-08-21 | $52.46 | $107.06 | 7,274,400 | — | — |
| 2006-08-18 | $52.49 | $107.12 | 8,985,600 | — | — |
| 2006-08-17 | $52.14 | $106.41 | 9,622,900 | — | — |
| 2006-08-16 | $52.30 | $106.73 | 9,384,100 | — | — |
| 2006-08-15 | $52.15 | $106.43 | 12,396,900 | — | — |
| 2006-08-14 | $51.13 | $104.35 | 8,245,700 | — | — |
| 2006-08-11 | $51.40 | $104.90 | 11,741,200 | — | — |
| 2006-08-10 | $51.52 | $105.14 | 10,816,200 | — | — |
| 2006-08-09 | $51.54 | $105.18 | 12,412,600 | — | — |
| 2006-08-08 | $52.06 | $106.24 | 12,969,100 | — | — |
| 2006-08-07 | $52.16 | $106.45 | 9,614,800 | — | — |
| 2006-08-04 | $52.32 | $106.77 | 19,869,100 | — | — |
| 2006-08-03 | $51.97 | $106.06 | 11,329,500 | — | — |
| 2006-08-02 | $51.96 | $106.04 | 9,711,300 | — | — |
| 2006-08-01 | $51.53 | $105.16 | 11,102,900 | — | — |
| 2006-07-31 | $51.53 | $105.16 | 10,928,400 | — | — |
| 2006-07-28 | $51.66 | $105.43 | 12,051,700 | — | — |
| 2006-07-27 | $51.02 | $104.12 | 13,054,100 | — | — |
| 2006-07-26 | $50.99 | $104.06 | 14,242,200 | — | — |
| 2006-07-25 | $50.81 | $103.69 | 15,198,200 | — | — |
| 2006-07-24 | $50.57 | $103.20 | 13,098,200 | — | — |
| 2006-07-21 | $50.14 | $102.32 | 19,627,600 | — | — |
| 2006-07-20 | $49.65 | $101.33 | 15,785,300 | — | — |
| 2006-07-19 | $49.95 | $101.94 | 24,176,600 | — | — |
| 2006-07-18 | $48.44 | $98.86 | 9,437,000 | — | — |
| 2006-07-17 | $48.22 | $98.41 | 10,434,700 | — | — |
| 2006-07-14 | $48.31 | $98.59 | 10,613,100 | — | — |
| 2006-07-13 | $47.98 | $97.92 | 12,113,600 | — | — |
| 2006-07-12 | $48.57 | $99.12 | 7,977,600 | — | — |
| 2006-07-11 | $49.15 | $100.30 | 11,447,500 | — | — |
| 2006-07-10 | $49.14 | $100.28 | 7,321,900 | — | — |
| 2006-07-07 | $48.80 | $99.59 | 7,583,700 | — | — |
| 2006-07-06 | $49.06 | $100.12 | 7,653,500 | — | — |
| 2006-07-05 | $48.87 | $99.73 | 12,059,500 | — | — |
| 2006-07-03 | $48.81 | $99.61 | 6,660,400 | — | — |
| 2006-06-30 | $48.10 | $98.16 | 14,414,500 | — | — |
| 2006-06-29 | $48.60 | $99.18 | 16,028,900 | — | — |
| 2006-06-28 | $47.65 | $97.24 | 12,517,900 | — | — |
| 2006-06-27 | $47.30 | $96.53 | 10,128,700 | — | — |
| 2006-06-26 | $47.46 | $96.86 | 8,859,800 | — | — |
| 2006-06-23 | $47.41 | $96.75 | 12,398,500 | — | — |
| 2006-06-22 | $47.54 | $97.02 | 10,268,800 | — | — |
| 2006-06-21 | $47.31 | $96.55 | 11,575,200 | — | — |
| 2006-06-20 | $47.08 | $96.08 | 12,954,900 | — | — |
| 2006-06-19 | $47.14 | $96.20 | 10,154,500 | — | — |
| 2006-06-16 | $47.42 | $96.77 | 21,387,400 | — | — |
| 2006-06-15 | $47.91 | $97.77 | 21,674,900 | — | — |
| 2006-06-14 | $46.64 | $95.18 | 20,908,100 | — | — |
| 2006-06-13 | $47.07 | $96.06 | 22,932,100 | — | — |
| 2006-06-12 | $48.41 | $98.79 | 9,570,900 | — | — |
| 2006-06-09 | $48.79 | $99.57 | 11,685,300 | — | — |
| 2006-06-08 | $49.03 | $100.06 | 15,392,800 | — | — |
| 2006-06-07 | $48.85 | $99.69 | 12,480,200 | — | — |
| 2006-06-06 | $48.53 | $99.04 | 15,816,700 | — | — |
| 2006-06-05 | $48.74 | $99.47 | 10,750,300 | — | — |
| 2006-06-02 | $49.26 | $100.53 | 13,392,700 | — | — |
| 2006-06-01 | $48.70 | $99.39 | 14,188,200 | — | — |
| 2006-05-31 | $48.40 | $98.77 | 15,518,900 | — | — |
| 2006-05-30 | $48.70 | $98.37 | 14,796,800 | — | — |
| 2006-05-26 | $49.38 | $99.74 | 15,352,800 | — | — |
| 2006-05-25 | $48.91 | $98.79 | 13,871,200 | — | — |
| 2006-05-24 | $48.48 | $97.92 | 17,052,700 | — | — |
| 2006-05-23 | $48.23 | $97.42 | 12,592,100 | — | — |
| 2006-05-22 | $48.26 | $97.48 | 16,162,600 | — | — |
| 2006-05-19 | $48.27 | $97.50 | 15,761,800 | — | — |
| 2006-05-18 | $48.12 | $97.19 | 13,165,300 | — | — |
| 2006-05-17 | $48.56 | $98.08 | 20,638,000 | — | — |
| 2006-05-16 | $49.64 | $100.26 | 8,121,100 | — | — |
| 2006-05-15 | $49.55 | $100.08 | 13,367,300 | — | — |
| 2006-05-12 | $49.20 | $99.38 | 15,232,200 | — | — |
| 2006-05-11 | $49.69 | $100.37 | 11,227,700 | — | — |
| 2006-05-10 | $50.17 | $101.34 | 11,892,500 | — | — |
| 2006-05-09 | $50.19 | $101.38 | 10,343,700 | — | — |
| 2006-05-08 | $50.11 | $101.21 | 10,721,900 | — | — |
| 2006-05-05 | $50.47 | $101.94 | 19,401,000 | — | — |
| 2006-05-04 | $49.94 | $100.87 | 15,863,000 | — | — |
| 2006-05-03 | $49.30 | $99.58 | 13,745,200 | — | — |
| 2006-05-02 | $49.46 | $99.90 | 19,227,800 | — | — |
| 2006-05-01 | $49.18 | $99.34 | 21,093,000 | — | — |
| 2006-04-28 | $49.92 | $100.83 | 29,595,900 | — | — |
| 2006-04-27 | $49.04 | $99.05 | 34,554,500 | — | — |
| 2006-04-26 | $47.71 | $96.37 | 19,058,900 | — | — |
| 2006-04-25 | $47.09 | $95.11 | 12,677,000 | — | — |
| 2006-04-24 | $47.07 | $95.07 | 12,568,100 | — | — |
| 2006-04-21 | $46.87 | $94.67 | 16,502,600 | — | — |
| 2006-04-20 | $46.28 | $93.48 | 17,056,200 | — | — |
| 2006-04-19 | $46.05 | $93.01 | 10,493,000 | — | — |
| 2006-04-18 | $45.96 | $92.83 | 16,356,400 | — | — |
| 2006-04-17 | $45.48 | $91.86 | 10,618,900 | — | — |
| 2006-04-13 | $45.73 | $92.37 | 7,642,200 | — | — |
| 2006-04-12 | $45.72 | $92.35 | 7,157,300 | — | — |
| 2006-04-11 | $45.56 | $92.02 | 8,570,000 | — | — |
| 2006-04-10 | $45.68 | $92.27 | 9,100,000 | — | — |
| 2006-04-07 | $45.74 | $92.39 | 9,406,600 | — | — |
| 2006-04-06 | $46.20 | $93.32 | 7,795,500 | — | — |
| 2006-04-05 | $46.55 | $94.02 | 10,249,600 | — | — |
| 2006-04-04 | $46.29 | $93.50 | 8,823,300 | — | — |
| 2006-04-03 | $45.68 | $92.27 | 11,832,600 | — | — |
| 2006-03-31 | $45.54 | $91.98 | 10,968,800 | — | — |
| 2006-03-30 | $45.61 | $92.12 | 12,825,100 | — | — |
| 2006-03-29 | $45.97 | $92.85 | 11,836,200 | — | — |
| 2006-03-28 | $46.06 | $93.03 | 16,077,800 | — | — |
| 2006-03-27 | $46.82 | $94.57 | 10,450,300 | — | — |
| 2006-03-24 | $46.90 | $94.73 | 10,495,000 | — | — |
| 2006-03-23 | $46.70 | $94.33 | 10,793,900 | — | — |
| 2006-03-22 | $46.99 | $94.91 | 11,157,200 | — | — |
| 2006-03-21 | $46.57 | $94.06 | 11,774,400 | — | — |
| 2006-03-20 | $46.90 | $94.73 | 11,243,700 | — | — |
| 2006-03-17 | $46.90 | $94.73 | 18,970,500 | — | — |
| 2006-03-16 | $46.76 | $94.45 | 13,005,400 | — | — |
| 2006-03-15 | $46.40 | $93.72 | 11,344,600 | — | — |
| 2006-03-14 | $46.26 | $93.44 | 14,364,000 | — | — |
| 2006-03-13 | $45.94 | $92.79 | 10,090,800 | — | — |
| 2006-03-10 | $45.95 | $92.81 | 12,535,400 | — | — |
| 2006-03-09 | $45.55 | $92.00 | 11,922,800 | — | — |
| 2006-03-08 | $45.71 | $92.33 | 14,201,200 | — | — |
| 2006-03-07 | $45.62 | $92.14 | 12,823,300 | — | — |
| 2006-03-06 | $45.21 | $91.32 | 11,318,400 | — | — |
| 2006-03-03 | $45.19 | $91.28 | 12,399,500 | — | — |
| 2006-03-02 | $45.15 | $91.20 | 14,367,400 | — | — |
| 2006-03-01 | $45.60 | $92.10 | 15,576,200 | — | — |
| 2006-02-28 | $45.85 | $91.60 | 20,699,000 | — | — |
| 2006-02-27 | $45.98 | $91.86 | 18,460,200 | — | — |
| 2006-02-24 | $45.72 | $91.34 | 13,832,400 | — | — |
| 2006-02-23 | $45.37 | $90.64 | 17,345,700 | — | — |
| 2006-02-22 | $45.08 | $90.06 | 14,729,600 | — | — |
| 2006-02-21 | $44.55 | $89.00 | 10,380,500 | — | — |
| 2006-02-17 | $44.66 | $89.22 | 11,938,900 | — | — |
| 2006-02-16 | $44.69 | $89.28 | 11,773,700 | — | — |
| 2006-02-15 | $44.36 | $88.62 | 12,818,500 | — | — |
| 2006-02-14 | $44.16 | $88.22 | 17,049,200 | — | — |
| 2006-02-13 | $43.70 | $87.30 | 8,329,500 | — | — |
| 2006-02-10 | $43.92 | $87.74 | 9,038,900 | — | — |
| 2006-02-09 | $43.83 | $87.56 | 13,766,200 | — | — |
| 2006-02-08 | $43.67 | $87.24 | 11,101,600 | — | — |
| 2006-02-07 | $43.49 | $86.88 | 13,914,200 | — | — |
| 2006-02-06 | $43.37 | $86.64 | 12,554,600 | — | — |
| 2006-02-03 | $43.09 | $86.09 | 17,097,000 | — | — |
| 2006-02-02 | $43.44 | $86.78 | 14,745,100 | — | — |
| 2006-02-01 | $43.95 | $87.80 | 15,854,700 | — | — |
| 2006-01-31 | $44.23 | $88.36 | 19,151,000 | — | — |
| 2006-01-30 | $44.48 | $88.86 | 14,812,100 | — | — |
| 2006-01-27 | $44.80 | $89.50 | 12,250,800 | — | — |
| 2006-01-26 | $44.90 | $89.70 | 18,449,100 | — | — |
| 2006-01-25 | $44.63 | $89.16 | 15,132,000 | — | — |
| 2006-01-24 | $44.24 | $88.38 | 13,500,300 | — | — |
| 2006-01-23 | $43.96 | $87.82 | 23,459,500 | — | — |
| 2006-01-20 | $44.19 | $88.28 | 24,950,800 | — | — |
| 2006-01-19 | $45.14 | $90.18 | 14,584,000 | — | — |
| 2006-01-18 | $45.26 | $90.42 | 10,867,000 | — | — |
| 2006-01-17 | $45.31 | $90.52 | 14,605,900 | — | — |
| 2006-01-13 | $45.80 | $91.50 | 10,791,000 | — | — |
| 2006-01-12 | $45.80 | $91.50 | 10,546,600 | — | — |
| 2006-01-11 | $46.10 | $92.10 | 14,742,100 | — | — |
| 2006-01-10 | $46.21 | $92.32 | 15,634,600 | — | — |
| 2006-01-09 | $46.60 | $93.10 | 15,619,400 | — | — |
| 2006-01-06 | $46.57 | $93.04 | 12,599,800 | — | — |
| 2006-01-05 | $46.64 | $93.18 | 14,970,700 | — | — |
| 2006-01-04 | $46.58 | $93.06 | 17,757,900 | — | — |
| 2006-01-03 | $47.08 | $94.06 | 16,296,700 | — | — |