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 | $64.15 | $125.66 | 344,400 | — | — |
| 2006-12-28 | $64.61 | $126.57 | 348,400 | — | — |
| 2006-12-27 | $64.45 | $126.25 | 508,300 | — | — |
| 2006-12-26 | $64.30 | $125.96 | 307,400 | — | — |
| 2006-12-22 | $64.14 | $125.64 | 439,000 | — | — |
| 2006-12-21 | $64.28 | $125.92 | 1,076,400 | — | — |
| 2006-12-20 | $64.16 | $125.68 | 526,800 | — | — |
| 2006-12-19 | $63.61 | $124.61 | 729,700 | — | — |
| 2006-12-18 | $63.59 | $124.57 | 550,600 | — | — |
| 2006-12-15 | $63.72 | $124.82 | 576,300 | — | — |
| 2006-12-14 | $63.48 | $124.35 | 709,600 | — | — |
| 2006-12-13 | $63.57 | $124.53 | 745,900 | — | — |
| 2006-12-12 | $63.98 | $125.33 | 697,600 | — | — |
| 2006-12-11 | $63.97 | $125.31 | 668,500 | — | — |
| 2006-12-08 | $64.04 | $125.45 | 836,200 | — | — |
| 2006-12-07 | $64.33 | $126.02 | 810,400 | — | — |
| 2006-12-06 | $64.50 | $126.35 | 767,800 | — | — |
| 2006-12-05 | $64.52 | $126.39 | 691,100 | — | — |
| 2006-12-04 | $64.44 | $126.23 | 605,700 | — | — |
| 2006-12-01 | $63.76 | $124.90 | 792,200 | — | — |
| 2006-11-30 | $64.00 | $125.37 | 841,600 | — | — |
| 2006-11-29 | $63.80 | $124.98 | 882,000 | — | — |
| 2006-11-28 | $63.99 | $125.35 | 618,700 | — | — |
| 2006-11-27 | $64.32 | $126.00 | 1,002,100 | — | — |
| 2006-11-24 | $64.50 | $126.35 | 136,700 | — | — |
| 2006-11-22 | $64.57 | $126.49 | 467,400 | — | — |
| 2006-11-21 | $64.77 | $126.88 | 491,900 | — | — |
| 2006-11-20 | $65.06 | $127.45 | 1,069,700 | — | — |
| 2006-11-17 | $65.41 | $128.13 | 815,600 | — | — |
| 2006-11-16 | $65.33 | $127.98 | 873,900 | — | — |
| 2006-11-15 | $64.90 | $127.13 | 778,100 | — | — |
| 2006-11-14 | $64.28 | $125.92 | 582,400 | — | — |
| 2006-11-13 | $64.01 | $125.39 | 532,800 | — | — |
| 2006-11-10 | $64.11 | $125.59 | 698,500 | — | — |
| 2006-11-09 | $64.18 | $125.72 | 943,900 | — | — |
| 2006-11-08 | $64.44 | $126.23 | 903,100 | — | — |
| 2006-11-07 | $63.73 | $124.84 | 542,700 | — | — |
| 2006-11-06 | $63.91 | $125.19 | 562,600 | — | — |
| 2006-11-03 | $63.43 | $124.25 | 1,062,000 | — | — |
| 2006-11-02 | $64.39 | $126.13 | 963,100 | — | — |
| 2006-11-01 | $64.21 | $125.78 | 1,969,500 | — | — |
| 2006-10-31 | $64.56 | $126.47 | 901,800 | — | — |
| 2006-10-30 | $64.28 | $125.92 | 599,300 | — | — |
| 2006-10-27 | $64.28 | $125.92 | 655,300 | — | — |
| 2006-10-26 | $65.26 | $127.27 | 692,400 | — | — |
| 2006-10-25 | $64.95 | $126.67 | 677,800 | — | — |
| 2006-10-24 | $64.77 | $126.32 | 882,100 | — | — |
| 2006-10-23 | $65.06 | $126.88 | 912,700 | — | — |
| 2006-10-20 | $65.44 | $127.62 | 905,100 | — | — |
| 2006-10-19 | $65.21 | $127.17 | 1,039,100 | — | — |
| 2006-10-18 | $65.33 | $127.41 | 973,200 | — | — |
| 2006-10-17 | $65.02 | $126.80 | 1,236,800 | — | — |
| 2006-10-16 | $65.34 | $127.43 | 757,300 | — | — |
| 2006-10-13 | $64.99 | $126.74 | 970,000 | — | — |
| 2006-10-12 | $65.28 | $127.31 | 711,700 | — | — |
| 2006-10-11 | $65.06 | $126.88 | 643,100 | — | — |
| 2006-10-10 | $65.90 | $128.52 | 1,141,400 | — | — |
| 2006-10-09 | $65.03 | $126.82 | 1,100,300 | — | — |
| 2006-10-06 | $64.44 | $125.67 | 632,200 | — | — |
| 2006-10-05 | $64.51 | $125.81 | 741,300 | — | — |
| 2006-10-04 | $64.17 | $125.14 | 1,038,400 | — | — |
| 2006-10-03 | $63.32 | $123.49 | 733,900 | — | — |
| 2006-10-02 | $63.21 | $123.27 | 370,500 | — | — |
| 2006-09-29 | $63.00 | $122.86 | 579,800 | — | — |
| 2006-09-28 | $63.62 | $124.07 | 521,200 | — | — |
| 2006-09-27 | $63.54 | $123.92 | 560,400 | — | — |
| 2006-09-26 | $63.94 | $124.70 | 676,800 | — | — |
| 2006-09-25 | $63.60 | $124.03 | 849,900 | — | — |
| 2006-09-22 | $63.50 | $123.84 | 813,000 | — | — |
| 2006-09-21 | $63.50 | $123.84 | 1,337,900 | — | — |
| 2006-09-20 | $62.13 | $121.17 | 574,000 | — | — |
| 2006-09-19 | $61.51 | $119.96 | 653,700 | — | — |
| 2006-09-18 | $61.71 | $120.35 | 1,181,800 | — | — |
| 2006-09-15 | $62.54 | $121.97 | 2,708,200 | — | — |
| 2006-09-14 | $60.27 | $117.54 | 693,900 | — | — |
| 2006-09-13 | $60.32 | $117.64 | 1,392,500 | — | — |
| 2006-09-12 | $60.55 | $118.09 | 1,490,700 | — | — |
| 2006-09-11 | $60.00 | $117.01 | 1,049,900 | — | — |
| 2006-09-08 | $59.14 | $115.34 | 969,000 | — | — |
| 2006-09-07 | $59.36 | $115.76 | 577,200 | — | — |
| 2006-09-06 | $59.81 | $116.64 | 780,100 | — | — |
| 2006-09-05 | $60.19 | $117.38 | 941,100 | — | — |
| 2006-09-01 | $60.04 | $117.09 | 828,100 | — | — |
| 2006-08-31 | $59.81 | $116.64 | 1,467,100 | — | — |
| 2006-08-30 | $60.22 | $117.44 | 1,315,200 | — | — |
| 2006-08-29 | $59.99 | $116.99 | 1,248,000 | — | — |
| 2006-08-28 | $60.14 | $117.29 | 642,400 | — | — |
| 2006-08-25 | $59.74 | $116.51 | 699,400 | — | — |
| 2006-08-24 | $59.78 | $116.58 | 408,200 | — | — |
| 2006-08-23 | $59.64 | $116.31 | 557,900 | — | — |
| 2006-08-22 | $59.61 | $116.25 | 386,700 | — | — |
| 2006-08-21 | $59.83 | $116.68 | 645,300 | — | — |
| 2006-08-18 | $60.57 | $118.12 | 446,200 | — | — |
| 2006-08-17 | $61.03 | $119.02 | 1,558,300 | — | — |
| 2006-08-16 | $60.59 | $118.16 | 825,600 | — | — |
| 2006-08-15 | $60.01 | $117.03 | 987,000 | — | — |
| 2006-08-14 | $58.53 | $114.15 | 727,700 | — | — |
| 2006-08-11 | $58.35 | $113.79 | 858,000 | — | — |
| 2006-08-10 | $59.05 | $115.16 | 704,500 | — | — |
| 2006-08-09 | $59.09 | $115.24 | 761,700 | — | — |
| 2006-08-08 | $59.07 | $115.20 | 985,700 | — | — |
| 2006-08-07 | $58.69 | $114.46 | 832,900 | — | — |
| 2006-08-04 | $59.11 | $115.28 | 902,000 | — | — |
| 2006-08-03 | $59.50 | $116.04 | 913,300 | — | — |
| 2006-08-02 | $59.69 | $116.41 | 2,905,400 | — | — |
| 2006-08-01 | $58.66 | $114.40 | 1,595,600 | — | — |
| 2006-07-31 | $59.94 | $116.90 | 839,200 | — | — |
| 2006-07-28 | $60.26 | $117.52 | 627,800 | — | — |
| 2006-07-27 | $60.02 | $117.05 | 791,500 | — | — |
| 2006-07-26 | $59.52 | $115.51 | 621,400 | — | — |
| 2006-07-25 | $60.40 | $117.22 | 887,400 | — | — |
| 2006-07-24 | $59.27 | $115.03 | 706,600 | — | — |
| 2006-07-21 | $58.82 | $114.15 | 779,000 | — | — |
| 2006-07-20 | $59.65 | $115.76 | 755,900 | — | — |
| 2006-07-19 | $60.40 | $117.22 | 475,100 | — | — |
| 2006-07-18 | $59.49 | $115.45 | 736,200 | — | — |
| 2006-07-17 | $59.74 | $115.94 | 376,300 | — | — |
| 2006-07-14 | $59.14 | $114.77 | 949,600 | — | — |
| 2006-07-13 | $60.16 | $116.75 | 646,400 | — | — |
| 2006-07-12 | $60.98 | $118.34 | 505,000 | — | — |
| 2006-07-11 | $61.48 | $119.31 | 493,300 | — | — |
| 2006-07-10 | $61.16 | $118.69 | 308,500 | — | — |
| 2006-07-07 | $60.87 | $118.13 | 270,400 | — | — |
| 2006-07-06 | $60.94 | $118.27 | 463,000 | — | — |
| 2006-07-05 | $60.66 | $117.72 | 600,700 | — | — |
| 2006-07-03 | $61.11 | $118.60 | 251,300 | — | — |
| 2006-06-30 | $60.97 | $118.33 | 1,003,300 | — | — |
| 2006-06-29 | $61.45 | $119.26 | 660,200 | — | — |
| 2006-06-28 | $60.78 | $117.96 | 499,800 | — | — |
| 2006-06-27 | $61.01 | $118.40 | 562,700 | — | — |
| 2006-06-26 | $60.91 | $118.21 | 802,600 | — | — |
| 2006-06-23 | $60.69 | $117.78 | 677,100 | — | — |
| 2006-06-22 | $60.44 | $117.30 | 802,200 | — | — |
| 2006-06-21 | $59.90 | $116.25 | 989,800 | — | — |
| 2006-06-20 | $60.21 | $116.85 | 765,400 | — | — |
| 2006-06-19 | $60.69 | $117.78 | 517,800 | — | — |
| 2006-06-16 | $61.22 | $118.81 | 823,200 | — | — |
| 2006-06-15 | $61.19 | $118.75 | 578,500 | — | — |
| 2006-06-14 | $60.87 | $118.13 | 966,600 | — | — |
| 2006-06-13 | $61.51 | $119.37 | 674,400 | — | — |
| 2006-06-12 | $61.42 | $119.20 | 452,900 | — | — |
| 2006-06-09 | $61.61 | $119.57 | 676,000 | — | — |
| 2006-06-08 | $61.71 | $119.76 | 1,311,100 | — | — |
| 2006-06-07 | $61.47 | $119.30 | 439,400 | — | — |
| 2006-06-06 | $61.40 | $119.16 | 793,400 | — | — |
| 2006-06-05 | $61.79 | $119.92 | 702,300 | — | — |
| 2006-06-02 | $63.08 | $122.42 | 949,800 | — | — |
| 2006-06-01 | $63.36 | $122.96 | 570,200 | — | — |
| 2006-05-31 | $63.19 | $122.63 | 1,046,500 | — | — |
| 2006-05-30 | $62.73 | $121.74 | 863,500 | — | — |
| 2006-05-26 | $62.70 | $121.68 | 634,300 | — | — |
| 2006-05-25 | $62.27 | $120.85 | 1,042,700 | — | — |
| 2006-05-24 | $61.02 | $118.42 | 1,189,800 | — | — |
| 2006-05-23 | $60.46 | $117.34 | 546,900 | — | — |
| 2006-05-22 | $60.50 | $117.41 | 656,000 | — | — |
| 2006-05-19 | $60.45 | $117.32 | 947,900 | — | — |
| 2006-05-18 | $60.48 | $117.37 | 735,000 | — | — |
| 2006-05-17 | $60.35 | $117.12 | 1,159,300 | — | — |
| 2006-05-16 | $61.56 | $119.47 | 592,000 | — | — |
| 2006-05-15 | $61.78 | $119.90 | 581,000 | — | — |
| 2006-05-12 | $60.76 | $117.92 | 470,100 | — | — |
| 2006-05-11 | $61.20 | $118.77 | 619,300 | — | — |
| 2006-05-10 | $61.70 | $119.74 | 675,400 | — | — |
| 2006-05-09 | $62.00 | $120.32 | 573,200 | — | — |
| 2006-05-08 | $62.37 | $121.04 | 789,200 | — | — |
| 2006-05-05 | $61.88 | $120.09 | 1,071,400 | — | — |
| 2006-05-04 | $62.00 | $120.32 | 1,193,400 | — | — |
| 2006-05-03 | $61.50 | $119.35 | 3,288,400 | — | — |
| 2006-05-02 | $64.42 | $125.02 | 901,800 | — | — |
| 2006-05-01 | $63.65 | $123.53 | 1,082,800 | — | — |
| 2006-04-28 | $64.18 | $124.55 | 668,500 | — | — |
| 2006-04-27 | $64.65 | $125.47 | 1,566,600 | — | — |
| 2006-04-26 | $64.76 | $125.68 | 2,535,100 | — | — |
| 2006-04-25 | $62.93 | $121.57 | 1,095,900 | — | — |
| 2006-04-24 | $62.33 | $120.41 | 635,400 | — | — |
| 2006-04-21 | $62.13 | $120.02 | 1,679,900 | — | — |
| 2006-04-20 | $61.77 | $119.33 | 1,047,200 | — | — |
| 2006-04-19 | $60.93 | $117.70 | 975,300 | — | — |
| 2006-04-18 | $60.10 | $116.10 | 853,000 | — | — |
| 2006-04-17 | $59.41 | $114.77 | 601,300 | — | — |
| 2006-04-13 | $59.45 | $114.84 | 1,325,700 | — | — |
| 2006-04-12 | $59.59 | $115.11 | 956,000 | — | — |
| 2006-04-11 | $59.04 | $114.05 | 1,132,800 | — | — |
| 2006-04-10 | $59.37 | $114.69 | 484,700 | — | — |
| 2006-04-07 | $58.85 | $113.68 | 926,200 | — | — |
| 2006-04-06 | $59.51 | $114.96 | 1,348,500 | — | — |
| 2006-04-05 | $60.87 | $117.59 | 773,200 | — | — |
| 2006-04-04 | $61.13 | $118.09 | 674,000 | — | — |
| 2006-04-03 | $60.84 | $117.53 | 1,138,800 | — | — |
| 2006-03-31 | $59.85 | $115.62 | 661,800 | — | — |
| 2006-03-30 | $60.63 | $117.12 | 742,600 | — | — |
| 2006-03-29 | $60.36 | $116.60 | 895,400 | — | — |
| 2006-03-28 | $60.95 | $117.74 | 768,800 | — | — |
| 2006-03-27 | $61.95 | $119.67 | 348,900 | — | — |
| 2006-03-24 | $61.86 | $119.50 | 408,000 | — | — |
| 2006-03-23 | $61.92 | $119.61 | 629,000 | — | — |
| 2006-03-22 | $62.15 | $120.06 | 471,800 | — | — |
| 2006-03-21 | $61.86 | $119.50 | 489,600 | — | — |
| 2006-03-20 | $61.95 | $119.67 | 498,500 | — | — |
| 2006-03-17 | $62.32 | $120.39 | 809,200 | — | — |
| 2006-03-16 | $61.88 | $119.54 | 710,000 | — | — |
| 2006-03-15 | $61.47 | $118.75 | 621,900 | — | — |
| 2006-03-14 | $61.11 | $118.05 | 1,044,000 | — | — |
| 2006-03-13 | $62.10 | $119.96 | 471,800 | — | — |
| 2006-03-10 | $61.81 | $119.40 | 778,100 | — | — |
| 2006-03-09 | $62.07 | $119.90 | 626,700 | — | — |
| 2006-03-08 | $61.75 | $119.29 | 700,800 | — | — |
| 2006-03-07 | $61.34 | $118.49 | 669,600 | — | — |
| 2006-03-06 | $60.93 | $117.70 | 586,700 | — | — |
| 2006-03-03 | $60.91 | $117.66 | 738,000 | — | — |
| 2006-03-02 | $61.51 | $118.82 | 970,700 | — | — |
| 2006-03-01 | $61.49 | $118.78 | 717,000 | — | — |
| 2006-02-28 | $60.95 | $117.74 | 770,200 | — | — |
| 2006-02-27 | $61.73 | $119.25 | 775,000 | — | — |
| 2006-02-24 | $61.56 | $118.92 | 1,059,100 | — | — |
| 2006-02-23 | $60.77 | $117.39 | 732,100 | — | — |
| 2006-02-22 | $61.45 | $118.71 | 755,400 | — | — |
| 2006-02-21 | $61.84 | $119.46 | 642,300 | — | — |
| 2006-02-17 | $62.20 | $120.16 | 593,100 | — | — |
| 2006-02-16 | $61.56 | $118.92 | 589,800 | — | — |
| 2006-02-15 | $61.27 | $118.36 | 571,700 | — | — |
| 2006-02-14 | $60.36 | $116.60 | 890,600 | — | — |
| 2006-02-13 | $60.31 | $116.50 | 777,800 | — | — |
| 2006-02-10 | $60.88 | $117.61 | 456,200 | — | — |
| 2006-02-09 | $60.86 | $117.57 | 855,200 | — | — |
| 2006-02-08 | $60.89 | $117.63 | 993,800 | — | — |
| 2006-02-07 | $60.53 | $116.93 | 988,200 | — | — |
| 2006-02-06 | $61.67 | $119.13 | 946,600 | — | — |
| 2006-02-03 | $61.75 | $119.29 | 1,733,100 | — | — |
| 2006-02-02 | $63.08 | $121.86 | 3,439,400 | — | — |
| 2006-02-01 | $59.96 | $115.83 | 1,304,900 | — | — |
| 2006-01-31 | $59.85 | $115.62 | 1,316,700 | — | — |
| 2006-01-30 | $58.13 | $112.29 | 647,400 | — | — |
| 2006-01-27 | $58.92 | $113.82 | 580,400 | — | — |
| 2006-01-26 | $58.48 | $112.97 | 821,100 | — | — |
| 2006-01-25 | $58.21 | $112.45 | 711,000 | — | — |
| 2006-01-24 | $58.14 | $111.75 | 690,000 | — | — |
| 2006-01-23 | $58.24 | $111.94 | 798,400 | — | — |
| 2006-01-20 | $58.00 | $111.48 | 1,061,800 | — | — |
| 2006-01-19 | $58.98 | $113.37 | 677,800 | — | — |
| 2006-01-18 | $58.42 | $112.29 | 784,000 | — | — |
| 2006-01-17 | $58.35 | $112.16 | 690,900 | — | — |
| 2006-01-13 | $58.69 | $112.81 | 559,200 | — | — |
| 2006-01-12 | $58.28 | $112.02 | 1,377,900 | — | — |
| 2006-01-11 | $59.09 | $113.58 | 862,800 | — | — |
| 2006-01-10 | $59.05 | $113.50 | 973,200 | — | — |
| 2006-01-09 | $59.16 | $113.71 | 1,088,500 | — | — |
| 2006-01-06 | $58.72 | $112.87 | 1,413,900 | — | — |
| 2006-01-05 | $57.81 | $111.12 | 985,100 | — | — |
| 2006-01-04 | $57.53 | $110.58 | 797,700 | — | — |
| 2006-01-03 | $57.15 | $109.85 | 740,500 | — | — |