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 | $53.80 | $78.50 | 1,143,041 | — | — |
| 2006-12-28 | $54.05 | $78.86 | 1,021,397 | — | — |
| 2006-12-27 | $54.17 | $79.04 | 1,231,178 | — | — |
| 2006-12-26 | $54.10 | $78.94 | 1,288,024 | — | — |
| 2006-12-22 | $54.37 | $79.33 | 638,992 | — | — |
| 2006-12-21 | $54.69 | $79.80 | 1,254,907 | — | — |
| 2006-12-20 | $54.72 | $79.84 | 1,360,906 | — | — |
| 2006-12-19 | $54.97 | $80.20 | 1,604,196 | — | — |
| 2006-12-18 | $55.26 | $80.63 | 1,157,644 | — | — |
| 2006-12-15 | $55.21 | $80.55 | 2,012,155 | — | — |
| 2006-12-14 | $55.86 | $81.50 | 1,330,398 | — | — |
| 2006-12-13 | $55.60 | $81.12 | 1,130,786 | — | — |
| 2006-12-12 | $55.65 | $81.19 | 922,438 | — | — |
| 2006-12-11 | $55.74 | $81.32 | 914,094 | — | — |
| 2006-12-08 | $55.90 | $81.56 | 862,333 | — | — |
| 2006-12-07 | $56.01 | $81.45 | 871,069 | — | — |
| 2006-12-06 | $55.61 | $80.86 | 1,122,702 | — | — |
| 2006-12-05 | $55.32 | $80.45 | 1,401,455 | — | — |
| 2006-12-04 | $55.57 | $80.80 | 1,140,825 | — | — |
| 2006-12-01 | $54.99 | $79.97 | 1,156,471 | — | — |
| 2006-11-30 | $55.01 | $79.99 | 1,362,341 | — | — |
| 2006-11-29 | $55.22 | $80.30 | 1,425,575 | — | — |
| 2006-11-28 | $54.43 | $79.14 | 1,838,488 | — | — |
| 2006-11-27 | $53.81 | $78.25 | 1,281,505 | — | — |
| 2006-11-24 | $54.47 | $79.21 | 335,859 | — | — |
| 2006-11-22 | $55.22 | $80.29 | 1,592,461 | — | — |
| 2006-11-21 | $55.01 | $79.99 | 1,296,368 | — | — |
| 2006-11-20 | $54.65 | $79.47 | 1,014,878 | — | — |
| 2006-11-17 | $54.64 | $79.45 | 1,118,269 | — | — |
| 2006-11-16 | $54.75 | $79.61 | 1,442,524 | — | — |
| 2006-11-15 | $54.21 | $78.83 | 1,036,521 | — | — |
| 2006-11-14 | $54.57 | $79.35 | 1,155,558 | — | — |
| 2006-11-13 | $54.47 | $79.21 | 1,119,182 | — | — |
| 2006-11-10 | $54.59 | $79.39 | 1,009,663 | — | — |
| 2006-11-09 | $54.75 | $79.61 | 1,306,016 | — | — |
| 2006-11-08 | $55.42 | $80.59 | 1,435,614 | — | — |
| 2006-11-07 | $56.43 | $82.05 | 1,550,088 | — | — |
| 2006-11-06 | $55.54 | $80.76 | 1,407,452 | — | — |
| 2006-11-03 | $54.09 | $78.65 | 1,389,460 | — | — |
| 2006-11-02 | $53.98 | $78.49 | 2,422,852 | — | — |
| 2006-11-01 | $52.78 | $76.74 | 2,012,546 | — | — |
| 2006-10-31 | $53.71 | $78.10 | 1,545,655 | — | — |
| 2006-10-30 | $54.10 | $78.67 | 782,802 | — | — |
| 2006-10-27 | $54.22 | $78.84 | 753,727 | — | — |
| 2006-10-26 | $54.36 | $79.04 | 1,257,906 | — | — |
| 2006-10-25 | $54.35 | $79.03 | 981,240 | — | — |
| 2006-10-24 | $54.67 | $79.50 | 1,133,915 | — | — |
| 2006-10-23 | $55.24 | $80.32 | 1,071,463 | — | — |
| 2006-10-20 | $55.37 | $80.51 | 1,131,698 | — | — |
| 2006-10-19 | $55.46 | $80.65 | 1,408,234 | — | — |
| 2006-10-18 | $55.78 | $81.12 | 1,207,319 | — | — |
| 2006-10-17 | $55.14 | $80.18 | 1,098,712 | — | — |
| 2006-10-16 | $55.71 | $81.02 | 1,079,286 | — | — |
| 2006-10-13 | $56.44 | $82.06 | 1,325,182 | — | — |
| 2006-10-12 | $56.60 | $82.30 | 1,676,556 | — | — |
| 2006-10-11 | $55.76 | $81.08 | 1,842,009 | — | — |
| 2006-10-10 | $55.85 | $81.22 | 1,203,538 | — | — |
| 2006-10-09 | $55.47 | $80.66 | 798,577 | — | — |
| 2006-10-06 | $55.09 | $80.10 | 1,063,510 | — | — |
| 2006-10-05 | $54.68 | $79.51 | 831,042 | — | — |
| 2006-10-04 | $54.57 | $79.35 | 880,717 | — | — |
| 2006-10-03 | $54.10 | $78.67 | 864,680 | — | — |
| 2006-10-02 | $53.75 | $78.16 | 1,031,306 | — | — |
| 2006-09-29 | $54.20 | $78.82 | 1,863,652 | — | — |
| 2006-09-28 | $53.23 | $77.40 | 890,365 | — | — |
| 2006-09-27 | $52.98 | $77.04 | 680,323 | — | — |
| 2006-09-26 | $52.84 | $76.83 | 1,088,803 | — | — |
| 2006-09-25 | $53.13 | $77.26 | 681,627 | — | — |
| 2006-09-22 | $52.85 | $76.86 | 842,385 | — | — |
| 2006-09-21 | $52.87 | $76.88 | 877,327 | — | — |
| 2006-09-20 | $52.99 | $77.06 | 1,221,661 | — | — |
| 2006-09-19 | $52.50 | $76.34 | 983,326 | — | — |
| 2006-09-18 | $52.45 | $76.26 | 1,086,978 | — | — |
| 2006-09-15 | $52.98 | $77.04 | 1,164,033 | — | — |
| 2006-09-14 | $52.64 | $76.54 | 1,207,319 | — | — |
| 2006-09-13 | $53.24 | $77.41 | 1,212,664 | — | — |
| 2006-09-12 | $53.51 | $77.81 | 1,354,387 | — | — |
| 2006-09-11 | $53.62 | $77.97 | 1,792,073 | — | — |
| 2006-09-08 | $52.62 | $76.51 | 1,297,803 | — | — |
| 2006-09-07 | $52.29 | $76.04 | 1,356,474 | — | — |
| 2006-09-06 | $52.62 | $76.51 | 1,379,942 | — | — |
| 2006-09-05 | $53.50 | $77.55 | 1,447,218 | — | — |
| 2006-09-01 | $53.84 | $78.05 | 844,993 | — | — |
| 2006-08-31 | $53.46 | $77.50 | 1,044,474 | — | — |
| 2006-08-30 | $53.13 | $77.02 | 737,560 | — | — |
| 2006-08-29 | $53.03 | $76.87 | 1,374,336 | — | — |
| 2006-08-28 | $52.81 | $76.55 | 1,148,778 | — | — |
| 2006-08-25 | $52.88 | $76.66 | 1,409,408 | — | — |
| 2006-08-24 | $53.41 | $77.43 | 1,485,680 | — | — |
| 2006-08-23 | $52.78 | $76.52 | 1,572,644 | — | — |
| 2006-08-22 | $52.87 | $76.64 | 1,395,848 | — | — |
| 2006-08-21 | $52.78 | $76.51 | 1,246,433 | — | — |
| 2006-08-18 | $52.55 | $76.17 | 1,315,925 | — | — |
| 2006-08-17 | $52.02 | $75.41 | 1,665,474 | — | — |
| 2006-08-16 | $51.28 | $74.34 | 884,368 | — | — |
| 2006-08-15 | $50.78 | $73.62 | 1,163,511 | — | — |
| 2006-08-14 | $51.02 | $73.96 | 837,561 | — | — |
| 2006-08-11 | $50.87 | $73.74 | 697,533 | — | — |
| 2006-08-10 | $51.06 | $74.02 | 1,081,372 | — | — |
| 2006-08-09 | $50.86 | $73.73 | 1,239,653 | — | — |
| 2006-08-08 | $51.05 | $74.01 | 1,326,225 | — | — |
| 2006-08-07 | $50.38 | $73.03 | 734,691 | — | — |
| 2006-08-04 | $50.62 | $73.38 | 1,107,448 | — | — |
| 2006-08-03 | $50.42 | $73.09 | 974,069 | — | — |
| 2006-08-02 | $50.28 | $72.88 | 1,094,410 | — | — |
| 2006-08-01 | $50.17 | $72.73 | 1,462,342 | — | — |
| 2006-07-31 | $50.56 | $73.29 | 1,507,193 | — | — |
| 2006-07-28 | $50.17 | $72.73 | 2,858,712 | — | — |
| 2006-07-27 | $47.93 | $69.48 | 986,325 | — | — |
| 2006-07-26 | $48.52 | $70.34 | 920,874 | — | — |
| 2006-07-25 | $48.01 | $69.60 | 1,207,188 | — | — |
| 2006-07-24 | $48.14 | $69.79 | 957,380 | — | — |
| 2006-07-21 | $47.26 | $68.51 | 1,059,729 | — | — |
| 2006-07-20 | $47.12 | $68.30 | 1,729,230 | — | — |
| 2006-07-19 | $47.32 | $68.60 | 1,469,904 | — | — |
| 2006-07-18 | $45.21 | $65.53 | 1,075,244 | — | — |
| 2006-07-17 | $45.83 | $66.43 | 912,399 | — | — |
| 2006-07-14 | $45.14 | $65.44 | 942,387 | — | — |
| 2006-07-13 | $45.13 | $65.42 | 871,590 | — | — |
| 2006-07-12 | $45.97 | $66.64 | 525,562 | — | — |
| 2006-07-11 | $46.61 | $67.57 | 962,204 | — | — |
| 2006-07-10 | $45.91 | $66.56 | 951,774 | — | — |
| 2006-07-07 | $46.07 | $66.79 | 723,348 | — | — |
| 2006-07-06 | $46.71 | $67.71 | 606,137 | — | — |
| 2006-07-05 | $46.73 | $67.75 | 678,758 | — | — |
| 2006-07-03 | $47.33 | $68.61 | 243,289 | — | — |
| 2006-06-30 | $46.89 | $67.97 | 976,807 | — | — |
| 2006-06-29 | $46.72 | $67.72 | 850,860 | — | — |
| 2006-06-28 | $45.64 | $66.16 | 844,993 | — | — |
| 2006-06-27 | $45.64 | $66.17 | 1,059,468 | — | — |
| 2006-06-26 | $45.80 | $66.40 | 598,053 | — | — |
| 2006-06-23 | $46.06 | $66.77 | 800,794 | — | — |
| 2006-06-22 | $45.74 | $66.31 | 1,163,641 | — | — |
| 2006-06-21 | $46.82 | $67.87 | 817,743 | — | — |
| 2006-06-20 | $46.26 | $67.07 | 841,864 | — | — |
| 2006-06-19 | $46.16 | $66.91 | 673,413 | — | — |
| 2006-06-16 | $46.83 | $67.89 | 1,333,918 | — | — |
| 2006-06-15 | $46.62 | $67.58 | 904,837 | — | — |
| 2006-06-14 | $45.67 | $66.20 | 1,517,362 | — | — |
| 2006-06-13 | $45.30 | $65.67 | 2,117,762 | — | — |
| 2006-06-12 | $44.72 | $64.83 | 1,083,719 | — | — |
| 2006-06-09 | $45.65 | $66.18 | 601,443 | — | — |
| 2006-06-08 | $45.84 | $66.46 | 1,240,175 | — | — |
| 2006-06-07 | $46.14 | $66.89 | 921,395 | — | — |
| 2006-06-06 | $46.51 | $67.18 | 986,716 | — | — |
| 2006-06-05 | $46.17 | $66.70 | 1,119,312 | — | — |
| 2006-06-02 | $46.69 | $67.44 | 781,758 | — | — |
| 2006-06-01 | $47.02 | $67.92 | 717,090 | — | — |
| 2006-05-31 | $46.35 | $66.95 | 1,038,346 | — | — |
| 2006-05-30 | $45.91 | $66.32 | 931,826 | — | — |
| 2006-05-26 | $46.94 | $67.80 | 726,999 | — | — |
| 2006-05-25 | $46.56 | $67.26 | 842,776 | — | — |
| 2006-05-24 | $45.90 | $66.31 | 1,134,436 | — | — |
| 2006-05-23 | $46.00 | $66.44 | 1,043,431 | — | — |
| 2006-05-22 | $46.30 | $66.89 | 1,114,488 | — | — |
| 2006-05-19 | $46.09 | $66.57 | 1,602,370 | — | — |
| 2006-05-18 | $46.17 | $66.70 | 1,761,955 | — | — |
| 2006-05-17 | $46.58 | $67.28 | 1,106,535 | — | — |
| 2006-05-16 | $47.07 | $67.99 | 768,720 | — | — |
| 2006-05-15 | $47.67 | $68.86 | 927,784 | — | — |
| 2006-05-12 | $47.10 | $68.04 | 1,320,097 | — | — |
| 2006-05-11 | $46.90 | $67.75 | 980,458 | — | — |
| 2006-05-10 | $47.02 | $67.93 | 1,515,928 | — | — |
| 2006-05-09 | $47.49 | $68.60 | 1,356,474 | — | — |
| 2006-05-08 | $48.34 | $69.83 | 810,312 | — | — |
| 2006-05-05 | $48.04 | $69.39 | 990,888 | — | — |
| 2006-05-04 | $47.73 | $68.95 | 1,046,951 | — | — |
| 2006-05-03 | $47.58 | $68.74 | 1,063,379 | — | — |
| 2006-05-02 | $47.55 | $68.69 | 1,170,030 | — | — |
| 2006-05-01 | $47.65 | $68.82 | 1,723,624 | — | — |
| 2006-04-28 | $48.35 | $69.84 | 1,259,732 | — | — |
| 2006-04-27 | $47.99 | $69.32 | 1,572,904 | — | — |
| 2006-04-26 | $47.51 | $68.64 | 2,655,058 | — | — |
| 2006-04-25 | $48.93 | $70.67 | 1,445,653 | — | — |
| 2006-04-24 | $50.07 | $72.32 | 1,632,097 | — | — |
| 2006-04-21 | $49.69 | $71.77 | 1,082,676 | — | — |
| 2006-04-20 | $49.44 | $71.42 | 830,651 | — | — |
| 2006-04-19 | $49.23 | $71.12 | 1,628,837 | — | — |
| 2006-04-18 | $48.55 | $70.13 | 1,357,647 | — | — |
| 2006-04-17 | $47.68 | $68.87 | 692,057 | — | — |
| 2006-04-13 | $47.93 | $69.23 | 747,599 | — | — |
| 2006-04-12 | $48.21 | $69.63 | 1,105,883 | — | — |
| 2006-04-11 | $48.17 | $69.59 | 1,476,423 | — | — |
| 2006-04-10 | $48.29 | $69.75 | 1,276,551 | — | — |
| 2006-04-07 | $48.75 | $70.42 | 1,425,705 | — | — |
| 2006-04-06 | $48.41 | $69.93 | 1,159,600 | — | — |
| 2006-04-05 | $48.61 | $70.22 | 1,512,799 | — | — |
| 2006-04-04 | $48.06 | $69.42 | 1,809,414 | — | — |
| 2006-04-03 | $47.61 | $68.77 | 1,591,158 | — | — |
| 2006-03-31 | $47.23 | $68.23 | 1,537,962 | — | — |
| 2006-03-30 | $47.45 | $68.54 | 1,438,613 | — | — |
| 2006-03-29 | $48.47 | $70.01 | 871,460 | — | — |
| 2006-03-28 | $48.75 | $70.42 | 1,133,393 | — | — |
| 2006-03-27 | $48.27 | $69.73 | 963,378 | — | — |
| 2006-03-24 | $48.42 | $69.94 | 631,039 | — | — |
| 2006-03-23 | $48.70 | $70.35 | 786,974 | — | — |
| 2006-03-22 | $49.55 | $71.57 | 1,009,272 | — | — |
| 2006-03-21 | $48.59 | $70.19 | 1,002,101 | — | — |
| 2006-03-20 | $49.16 | $71.02 | 955,946 | — | — |
| 2006-03-17 | $49.09 | $70.91 | 1,264,295 | — | — |
| 2006-03-16 | $49.14 | $70.98 | 820,742 | — | — |
| 2006-03-15 | $49.09 | $70.92 | 797,926 | — | — |
| 2006-03-14 | $49.26 | $71.16 | 1,033,261 | — | — |
| 2006-03-13 | $48.78 | $70.46 | 976,677 | — | — |
| 2006-03-10 | $48.23 | $69.67 | 1,301,453 | — | — |
| 2006-03-09 | $48.21 | $69.64 | 1,086,196 | — | — |
| 2006-03-08 | $48.17 | $69.58 | 1,240,044 | — | — |
| 2006-03-07 | $48.08 | $69.22 | 1,769,126 | — | — |
| 2006-03-06 | $48.67 | $70.07 | 911,095 | — | — |
| 2006-03-03 | $49.42 | $71.14 | 757,769 | — | — |
| 2006-03-02 | $49.85 | $71.76 | 1,190,369 | — | — |
| 2006-03-01 | $50.09 | $72.11 | 1,282,809 | — | — |
| 2006-02-28 | $48.97 | $70.50 | 1,427,400 | — | — |
| 2006-02-27 | $50.20 | $72.26 | 1,171,204 | — | — |
| 2006-02-24 | $50.20 | $72.26 | 902,230 | — | — |
| 2006-02-23 | $50.21 | $72.28 | 843,689 | — | — |
| 2006-02-22 | $50.44 | $72.61 | 1,337,699 | — | — |
| 2006-02-21 | $49.42 | $71.15 | 1,205,102 | — | — |
| 2006-02-17 | $50.13 | $72.17 | 733,387 | — | — |
| 2006-02-16 | $50.25 | $72.34 | 807,965 | — | — |
| 2006-02-15 | $50.08 | $72.09 | 1,007,968 | — | — |
| 2006-02-14 | $50.04 | $72.03 | 1,195,845 | — | — |
| 2006-02-13 | $49.39 | $71.11 | 695,186 | — | — |
| 2006-02-10 | $49.34 | $71.03 | 873,285 | — | — |
| 2006-02-09 | $49.03 | $70.59 | 1,017,486 | — | — |
| 2006-02-08 | $48.72 | $70.13 | 838,995 | — | — |
| 2006-02-07 | $48.70 | $70.10 | 1,027,003 | — | — |
| 2006-02-06 | $48.37 | $69.64 | 1,328,703 | — | — |
| 2006-02-03 | $48.53 | $69.86 | 904,316 | — | — |
| 2006-02-02 | $48.81 | $70.27 | 1,276,159 | — | — |
| 2006-02-01 | $48.97 | $70.50 | 1,389,199 | — | — |
| 2006-01-31 | $49.70 | $71.55 | 2,328,978 | — | — |
| 2006-01-30 | $48.96 | $70.49 | 1,435,484 | — | — |
| 2006-01-27 | $49.24 | $70.88 | 2,610,859 | — | — |
| 2006-01-26 | $49.40 | $71.12 | 3,754,162 | — | — |
| 2006-01-25 | $45.34 | $65.26 | 1,430,790 | — | — |
| 2006-01-24 | $45.61 | $65.65 | 1,554,260 | — | — |
| 2006-01-23 | $45.41 | $65.37 | 1,271,727 | — | — |
| 2006-01-20 | $45.23 | $65.11 | 1,778,644 | — | — |
| 2006-01-19 | $46.40 | $66.80 | 1,372,510 | — | — |
| 2006-01-18 | $46.65 | $67.15 | 1,264,164 | — | — |
| 2006-01-17 | $46.66 | $67.17 | 1,008,880 | — | — |
| 2006-01-13 | $47.12 | $67.83 | 707,181 | — | — |
| 2006-01-12 | $46.71 | $67.24 | 1,061,032 | — | — |
| 2006-01-11 | $46.87 | $67.47 | 1,416,057 | — | — |
| 2006-01-10 | $47.78 | $68.79 | 955,033 | — | — |
| 2006-01-09 | $47.71 | $68.68 | 641,991 | — | — |
| 2006-01-06 | $47.59 | $68.51 | 929,609 | — | — |
| 2006-01-05 | $46.72 | $67.26 | 927,393 | — | — |
| 2006-01-04 | $47.05 | $67.74 | 1,607,716 | — | — |
| 2006-01-03 | $46.36 | $66.74 | 1,821,539 | — | — |