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 | $71.28 | $284.57 | 2,220,113 | — | — |
| 2006-12-28 | $71.50 | $285.43 | 1,534,930 | — | — |
| 2006-12-27 | $71.71 | $286.28 | 1,963,750 | — | — |
| 2006-12-26 | $71.93 | $284.46 | 1,433,168 | — | — |
| 2006-12-22 | $71.46 | $282.63 | 1,970,970 | — | — |
| 2006-12-21 | $71.57 | $283.05 | 2,686,267 | — | — |
| 2006-12-20 | $72.21 | $285.60 | 2,494,779 | — | — |
| 2006-12-19 | $71.91 | $284.39 | 2,679,382 | — | — |
| 2006-12-18 | $71.60 | $283.19 | 2,733,790 | — | — |
| 2006-12-15 | $71.69 | $283.55 | 4,598,912 | — | — |
| 2006-12-14 | $71.50 | $282.77 | 4,021,369 | — | — |
| 2006-12-13 | $71.10 | $281.21 | 2,452,014 | — | — |
| 2006-12-12 | $71.07 | $281.07 | 4,016,835 | — | — |
| 2006-12-11 | $71.66 | $283.41 | 2,521,143 | — | — |
| 2006-12-08 | $71.30 | $281.99 | 1,681,751 | — | — |
| 2006-12-07 | $71.44 | $282.56 | 4,621,638 | — | — |
| 2006-12-06 | $71.89 | $284.32 | 3,291,462 | — | — |
| 2006-12-05 | $71.25 | $281.78 | 4,283,217 | — | — |
| 2006-12-04 | $71.10 | $281.21 | 4,085,515 | — | — |
| 2006-12-01 | $70.93 | $280.51 | 4,237,990 | — | — |
| 2006-11-30 | $71.48 | $282.70 | 2,757,523 | — | — |
| 2006-11-29 | $71.82 | $284.04 | 2,456,213 | — | — |
| 2006-11-28 | $70.84 | $280.15 | 3,776,705 | — | — |
| 2006-11-27 | $70.30 | $278.04 | 3,201,456 | — | — |
| 2006-11-24 | $71.59 | $283.12 | 1,041,068 | — | — |
| 2006-11-22 | $71.62 | $283.26 | 5,082,251 | — | — |
| 2006-11-21 | $71.60 | $283.19 | 5,740,846 | — | — |
| 2006-11-20 | $73.30 | $289.91 | 2,623,464 | — | — |
| 2006-11-17 | $73.57 | $290.97 | 3,127,290 | — | — |
| 2006-11-16 | $74.05 | $292.87 | 2,076,202 | — | — |
| 2006-11-15 | $73.87 | $292.17 | 2,524,445 | — | — |
| 2006-11-14 | $73.62 | $291.18 | 1,866,914 | — | — |
| 2006-11-13 | $73.25 | $289.69 | 1,863,332 | — | — |
| 2006-11-10 | $72.91 | $288.35 | 1,289,706 | — | — |
| 2006-11-09 | $72.77 | $287.79 | 1,999,238 | — | — |
| 2006-11-08 | $73.07 | $288.99 | 1,874,862 | — | — |
| 2006-11-07 | $72.94 | $288.49 | 2,330,046 | — | — |
| 2006-11-06 | $73.64 | $291.25 | 2,669,755 | — | — |
| 2006-11-03 | $72.55 | $286.94 | 2,123,501 | — | — |
| 2006-11-02 | $72.96 | $288.56 | 1,703,525 | — | — |
| 2006-11-01 | $72.60 | $287.15 | 2,513,138 | — | — |
| 2006-10-31 | $72.87 | $288.21 | 3,225,301 | — | — |
| 2006-10-30 | $73.59 | $291.04 | 2,018,157 | — | — |
| 2006-10-27 | $73.18 | $289.41 | 2,862,867 | — | — |
| 2006-10-26 | $72.75 | $287.72 | 5,519,244 | — | — |
| 2006-10-25 | $71.73 | $283.69 | 3,675,615 | — | — |
| 2006-10-24 | $73.12 | $289.20 | 4,147,815 | — | — |
| 2006-10-23 | $71.21 | $281.64 | 2,180,874 | — | — |
| 2006-10-20 | $71.10 | $281.21 | 2,345,999 | — | — |
| 2006-10-19 | $70.85 | $280.23 | 1,615,981 | — | — |
| 2006-10-18 | $70.60 | $279.24 | 2,276,087 | — | — |
| 2006-10-17 | $70.07 | $277.12 | 2,595,869 | — | — |
| 2006-10-16 | $70.78 | $279.94 | 1,935,091 | — | — |
| 2006-10-13 | $70.57 | $279.10 | 1,908,671 | — | — |
| 2006-10-12 | $70.30 | $278.04 | 2,442,387 | — | — |
| 2006-10-11 | $69.67 | $275.56 | 1,829,803 | — | — |
| 2006-10-10 | $70.17 | $277.54 | 2,048,887 | — | — |
| 2006-10-09 | $70.37 | $278.32 | 1,680,687 | — | — |
| 2006-10-06 | $69.55 | $275.07 | 2,039,315 | — | — |
| 2006-10-05 | $69.03 | $273.02 | 2,233,434 | — | — |
| 2006-10-04 | $68.71 | $271.75 | 3,379,510 | — | — |
| 2006-10-03 | $68.98 | $272.81 | 3,058,049 | — | — |
| 2006-10-02 | $69.28 | $274.01 | 1,871,672 | — | — |
| 2006-09-29 | $69.64 | $275.42 | 1,813,626 | — | — |
| 2006-09-28 | $70.05 | $277.05 | 2,575,718 | — | — |
| 2006-09-27 | $70.03 | $276.98 | 2,718,788 | — | — |
| 2006-09-26 | $70.93 | $277.86 | 4,327,437 | — | — |
| 2006-09-25 | $69.84 | $273.59 | 2,678,767 | — | — |
| 2006-09-22 | $68.82 | $269.60 | 3,093,537 | — | — |
| 2006-09-21 | $68.39 | $267.92 | 3,852,550 | — | — |
| 2006-09-20 | $69.50 | $272.26 | 2,829,786 | — | — |
| 2006-09-19 | $68.76 | $269.39 | 1,755,413 | — | — |
| 2006-09-18 | $69.23 | $271.21 | 1,453,879 | — | — |
| 2006-09-15 | $68.91 | $269.95 | 2,743,137 | — | — |
| 2006-09-14 | $69.12 | $270.79 | 2,578,852 | — | — |
| 2006-09-13 | $68.14 | $266.94 | 2,606,224 | — | — |
| 2006-09-12 | $67.25 | $263.44 | 2,903,896 | — | — |
| 2006-09-11 | $65.91 | $258.19 | 2,679,159 | — | — |
| 2006-09-08 | $66.92 | $262.18 | 1,331,575 | — | — |
| 2006-09-07 | $65.94 | $258.33 | 2,140,965 | — | — |
| 2006-09-06 | $66.74 | $261.48 | 3,331,204 | — | — |
| 2006-09-05 | $68.05 | $266.59 | 1,637,363 | — | — |
| 2006-09-01 | $68.57 | $268.62 | 1,664,623 | — | — |
| 2006-08-31 | $68.12 | $266.87 | 2,320,810 | — | — |
| 2006-08-30 | $67.71 | $265.26 | 2,082,527 | — | — |
| 2006-08-29 | $67.10 | $262.88 | 1,857,007 | — | — |
| 2006-08-28 | $65.69 | $257.35 | 1,622,698 | — | — |
| 2006-08-25 | $65.87 | $258.05 | 1,341,482 | — | — |
| 2006-08-24 | $65.62 | $257.07 | 1,854,656 | — | — |
| 2006-08-23 | $66.35 | $259.94 | 1,202,218 | — | — |
| 2006-08-22 | $66.80 | $261.69 | 1,358,499 | — | — |
| 2006-08-21 | $66.23 | $259.45 | 1,878,445 | — | — |
| 2006-08-18 | $67.32 | $263.72 | 1,975,057 | — | — |
| 2006-08-17 | $67.28 | $263.58 | 2,098,704 | — | — |
| 2006-08-16 | $67.37 | $263.93 | 2,593,574 | — | — |
| 2006-08-15 | $65.94 | $258.33 | 2,497,969 | — | — |
| 2006-08-14 | $64.82 | $253.92 | 2,236,457 | — | — |
| 2006-08-11 | $64.35 | $252.10 | 1,617,044 | — | — |
| 2006-08-10 | $64.87 | $254.13 | 2,217,594 | — | — |
| 2006-08-09 | $64.58 | $253.01 | 2,364,247 | — | — |
| 2006-08-08 | $64.08 | $251.05 | 2,372,027 | — | — |
| 2006-08-07 | $64.39 | $252.24 | 2,294,894 | — | — |
| 2006-08-04 | $64.23 | $251.61 | 3,225,413 | — | — |
| 2006-08-03 | $63.98 | $250.63 | 3,609,229 | — | — |
| 2006-08-02 | $62.55 | $245.03 | 4,170,149 | — | — |
| 2006-08-01 | $61.22 | $239.85 | 4,244,203 | — | — |
| 2006-07-31 | $61.78 | $242.02 | 4,262,842 | — | — |
| 2006-07-28 | $60.80 | $238.17 | 6,093,653 | — | — |
| 2006-07-27 | $59.92 | $234.74 | 17,730,562 | — | — |
| 2006-07-26 | $66.60 | $260.92 | 2,386,133 | — | — |
| 2006-07-25 | $67.16 | $263.09 | 2,039,259 | — | — |
| 2006-07-24 | $66.85 | $261.90 | 2,461,026 | — | — |
| 2006-07-21 | $65.24 | $255.60 | 2,082,583 | — | — |
| 2006-07-20 | $66.10 | $258.96 | 1,676,937 | — | — |
| 2006-07-19 | $66.46 | $260.36 | 2,603,985 | — | — |
| 2006-07-18 | $64.78 | $253.78 | 2,073,907 | — | — |
| 2006-07-17 | $65.32 | $255.88 | 1,883,483 | — | — |
| 2006-07-14 | $65.94 | $258.33 | 2,488,846 | — | — |
| 2006-07-13 | $65.73 | $257.49 | 2,561,109 | — | — |
| 2006-07-12 | $67.23 | $263.37 | 2,298,924 | — | — |
| 2006-07-11 | $68.33 | $267.71 | 1,719,645 | — | — |
| 2006-07-10 | $67.96 | $266.24 | 1,627,624 | — | — |
| 2006-07-07 | $67.64 | $264.98 | 3,241,197 | — | — |
| 2006-07-06 | $68.55 | $268.55 | 2,408,578 | — | — |
| 2006-07-05 | $69.19 | $271.07 | 2,413,168 | — | — |
| 2006-07-03 | $70.51 | $276.25 | 1,296,423 | — | — |
| 2006-06-30 | $69.73 | $273.17 | 3,576,596 | — | — |
| 2006-06-29 | $69.19 | $271.07 | 2,652,235 | — | — |
| 2006-06-28 | $67.44 | $264.21 | 1,893,838 | — | — |
| 2006-06-27 | $67.98 | $263.69 | 3,022,785 | — | — |
| 2006-06-26 | $69.00 | $267.64 | 1,622,474 | — | — |
| 2006-06-23 | $68.25 | $264.73 | 1,958,320 | — | — |
| 2006-06-22 | $67.60 | $262.23 | 2,178,188 | — | — |
| 2006-06-21 | $68.30 | $264.93 | 3,194,235 | — | — |
| 2006-06-20 | $67.51 | $261.88 | 3,535,511 | — | — |
| 2006-06-19 | $67.26 | $260.91 | 2,810,810 | — | — |
| 2006-06-16 | $67.89 | $263.34 | 2,288,345 | — | — |
| 2006-06-15 | $68.35 | $265.14 | 2,892,309 | — | — |
| 2006-06-14 | $67.05 | $260.08 | 2,815,176 | — | — |
| 2006-06-13 | $66.35 | $257.38 | 3,204,758 | — | — |
| 2006-06-12 | $67.69 | $262.58 | 1,823,142 | — | — |
| 2006-06-09 | $68.30 | $264.93 | 2,295,846 | — | — |
| 2006-06-08 | $69.09 | $267.98 | 4,345,125 | — | — |
| 2006-06-07 | $69.82 | $270.82 | 4,862,216 | — | — |
| 2006-06-06 | $70.71 | $274.29 | 2,956,232 | — | — |
| 2006-06-05 | $71.68 | $278.03 | 2,204,328 | — | — |
| 2006-06-02 | $72.96 | $283.02 | 2,655,873 | — | — |
| 2006-06-01 | $71.80 | $278.52 | 2,029,072 | — | — |
| 2006-05-31 | $71.23 | $276.30 | 2,011,384 | — | — |
| 2006-05-30 | $70.62 | $273.94 | 2,108,835 | — | — |
| 2006-05-26 | $71.89 | $278.86 | 1,524,015 | — | — |
| 2006-05-25 | $70.96 | $275.26 | 2,357,418 | — | — |
| 2006-05-24 | $70.39 | $273.04 | 3,962,819 | — | — |
| 2006-05-23 | $71.14 | $275.95 | 2,453,022 | — | — |
| 2006-05-22 | $71.68 | $278.03 | 3,309,262 | — | — |
| 2006-05-19 | $73.32 | $284.41 | 2,624,751 | — | — |
| 2006-05-18 | $72.46 | $281.08 | 2,392,626 | — | — |
| 2006-05-17 | $73.00 | $283.16 | 2,735,357 | — | — |
| 2006-05-16 | $73.91 | $286.69 | 2,292,711 | — | — |
| 2006-05-15 | $73.10 | $283.57 | 2,539,894 | — | — |
| 2006-05-12 | $73.46 | $284.96 | 2,668,579 | — | — |
| 2006-05-11 | $74.43 | $288.70 | 2,361,336 | — | — |
| 2006-05-10 | $75.50 | $292.86 | 2,313,814 | — | — |
| 2006-05-09 | $76.73 | $297.64 | 1,615,981 | — | — |
| 2006-05-08 | $76.57 | $297.02 | 2,707,370 | — | — |
| 2006-05-05 | $75.87 | $294.32 | 2,401,861 | — | — |
| 2006-05-04 | $75.84 | $294.18 | 2,583,274 | — | — |
| 2006-05-03 | $75.39 | $292.45 | 3,269,241 | — | — |
| 2006-05-02 | $74.68 | $289.67 | 2,625,815 | — | — |
| 2006-05-01 | $74.46 | $288.84 | 5,614,736 | — | — |
| 2006-04-28 | $72.55 | $281.43 | 4,233,344 | — | — |
| 2006-04-27 | $73.96 | $286.90 | 4,451,308 | — | — |
| 2006-04-26 | $74.32 | $288.29 | 3,054,579 | — | — |
| 2006-04-25 | $73.61 | $285.51 | 2,830,457 | — | — |
| 2006-04-24 | $73.55 | $285.31 | 2,133,408 | — | — |
| 2006-04-21 | $73.44 | $284.89 | 2,102,454 | — | — |
| 2006-04-20 | $73.09 | $283.51 | 2,998,828 | — | — |
| 2006-04-19 | $72.46 | $281.08 | 4,207,260 | — | — |
| 2006-04-18 | $71.19 | $276.16 | 4,225,115 | — | — |
| 2006-04-17 | $71.25 | $276.37 | 2,146,730 | — | — |
| 2006-04-13 | $71.48 | $277.27 | 2,474,460 | — | — |
| 2006-04-12 | $70.84 | $274.77 | 2,245,805 | — | — |
| 2006-04-11 | $70.51 | $273.53 | 4,444,199 | — | — |
| 2006-04-10 | $71.28 | $276.51 | 4,050,587 | — | — |
| 2006-04-07 | $71.75 | $278.31 | 4,096,486 | — | — |
| 2006-04-06 | $72.94 | $282.95 | 2,530,491 | — | — |
| 2006-04-05 | $73.19 | $283.92 | 2,396,152 | — | — |
| 2006-04-04 | $72.75 | $282.19 | 2,495,954 | — | — |
| 2006-04-03 | $72.60 | $281.63 | 3,299,299 | — | — |
| 2006-03-31 | $72.53 | $281.36 | 4,225,787 | — | — |
| 2006-03-30 | $73.43 | $284.82 | 2,512,411 | — | — |
| 2006-03-29 | $73.59 | $285.45 | 3,797,023 | — | — |
| 2006-03-28 | $74.46 | $286.24 | 3,665,092 | — | — |
| 2006-03-27 | $75.45 | $290.02 | 1,852,249 | — | — |
| 2006-03-24 | $75.48 | $290.16 | 2,170,687 | — | — |
| 2006-03-23 | $75.87 | $291.67 | 1,949,084 | — | — |
| 2006-03-22 | $76.39 | $293.66 | 2,758,026 | — | — |
| 2006-03-21 | $76.16 | $292.77 | 2,516,273 | — | — |
| 2006-03-20 | $77.02 | $296.06 | 2,567,602 | — | — |
| 2006-03-17 | $78.04 | $299.98 | 2,861,523 | — | — |
| 2006-03-16 | $78.34 | $301.15 | 2,996,142 | — | — |
| 2006-03-15 | $77.95 | $299.63 | 3,014,557 | — | — |
| 2006-03-14 | $77.05 | $296.20 | 2,682,517 | — | — |
| 2006-03-13 | $76.09 | $292.49 | 1,910,518 | — | — |
| 2006-03-10 | $76.45 | $293.87 | 2,456,492 | — | — |
| 2006-03-09 | $76.05 | $292.35 | 1,801,368 | — | — |
| 2006-03-08 | $76.05 | $292.35 | 2,559,149 | — | — |
| 2006-03-07 | $76.46 | $293.93 | 2,547,507 | — | — |
| 2006-03-06 | $76.93 | $295.72 | 2,760,321 | — | — |
| 2006-03-03 | $78.02 | $299.91 | 2,098,536 | — | — |
| 2006-03-02 | $78.05 | $300.05 | 2,543,980 | — | — |
| 2006-03-01 | $78.54 | $301.90 | 2,138,110 | — | — |
| 2006-02-28 | $76.87 | $295.51 | 2,561,221 | — | — |
| 2006-02-27 | $77.84 | $299.22 | 2,116,672 | — | — |
| 2006-02-24 | $77.59 | $298.26 | 2,294,670 | — | — |
| 2006-02-23 | $77.34 | $297.30 | 2,679,550 | — | — |
| 2006-02-22 | $77.14 | $296.54 | 2,462,650 | — | — |
| 2006-02-21 | $77.71 | $298.74 | 1,756,309 | — | — |
| 2006-02-17 | $78.25 | $300.80 | 1,947,797 | — | — |
| 2006-02-16 | $78.57 | $302.04 | 2,758,418 | — | — |
| 2006-02-15 | $77.55 | $298.12 | 2,521,031 | — | — |
| 2006-02-14 | $76.50 | $294.07 | 3,515,584 | — | — |
| 2006-02-13 | $75.18 | $288.99 | 2,525,845 | — | — |
| 2006-02-10 | $75.05 | $288.51 | 3,191,996 | — | — |
| 2006-02-09 | $73.96 | $284.32 | 4,760,623 | — | — |
| 2006-02-08 | $72.66 | $279.31 | 3,218,808 | — | — |
| 2006-02-07 | $72.80 | $279.86 | 2,636,786 | — | — |
| 2006-02-06 | $73.32 | $281.85 | 2,938,936 | — | — |
| 2006-02-03 | $73.78 | $283.63 | 3,019,315 | — | — |
| 2006-02-02 | $74.80 | $287.55 | 2,693,208 | — | — |
| 2006-02-01 | $75.61 | $290.64 | 2,882,066 | — | — |
| 2006-01-31 | $75.57 | $290.50 | 2,542,413 | — | — |
| 2006-01-30 | $75.89 | $291.74 | 3,663,300 | — | — |
| 2006-01-27 | $75.36 | $289.68 | 4,282,153 | — | — |
| 2006-01-26 | $76.96 | $295.86 | 4,549,431 | — | — |
| 2006-01-25 | $77.37 | $297.44 | 4,217,839 | — | — |
| 2006-01-24 | $76.00 | $292.15 | 2,776,610 | — | — |
| 2006-01-23 | $75.80 | $291.39 | 3,273,215 | — | — |
| 2006-01-20 | $74.80 | $287.55 | 2,842,380 | — | — |
| 2006-01-19 | $75.93 | $291.87 | 3,264,483 | — | — |
| 2006-01-18 | $75.53 | $290.36 | 2,507,429 | — | — |
| 2006-01-17 | $76.12 | $292.63 | 2,623,240 | — | — |
| 2006-01-13 | $77.12 | $296.48 | 2,046,536 | — | — |
| 2006-01-12 | $77.46 | $297.78 | 3,559,300 | — | — |
| 2006-01-11 | $78.88 | $303.21 | 3,029,390 | — | — |
| 2006-01-10 | $79.64 | $306.16 | 3,220,879 | — | — |
| 2006-01-09 | $79.59 | $305.95 | 3,186,566 | — | — |
| 2006-01-06 | $80.27 | $308.56 | 3,174,532 | — | — |
| 2006-01-05 | $79.63 | $306.09 | 3,963,211 | — | — |
| 2006-01-04 | $77.59 | $298.26 | 3,989,071 | — | — |
| 2006-01-03 | $78.48 | $301.69 | 2,819,822 | — | — |