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 | $47.54 | $135.73 | 1,664,600 | — | — |
| 2006-12-28 | $47.88 | $136.73 | 2,732,600 | — | — |
| 2006-12-27 | $48.24 | $137.76 | 3,623,400 | — | — |
| 2006-12-26 | $47.85 | $136.01 | 1,376,400 | — | — |
| 2006-12-22 | $47.11 | $133.89 | 2,672,400 | — | — |
| 2006-12-21 | $47.95 | $136.29 | 2,259,000 | — | — |
| 2006-12-20 | $48.54 | $137.95 | 3,028,200 | — | — |
| 2006-12-19 | $48.49 | $137.84 | 3,221,800 | — | — |
| 2006-12-18 | $47.99 | $136.42 | 3,989,200 | — | — |
| 2006-12-15 | $47.79 | $135.84 | 3,836,000 | — | — |
| 2006-12-14 | $48.06 | $136.59 | 5,046,400 | — | — |
| 2006-12-13 | $47.35 | $134.58 | 2,833,600 | — | — |
| 2006-12-12 | $47.24 | $134.29 | 4,704,000 | — | — |
| 2006-12-11 | $48.58 | $138.07 | 4,086,600 | — | — |
| 2006-12-08 | $48.54 | $137.95 | 2,810,800 | — | — |
| 2006-12-07 | $48.32 | $137.34 | 3,713,000 | — | — |
| 2006-12-06 | $49.07 | $139.47 | 9,037,600 | — | — |
| 2006-12-05 | $47.72 | $135.65 | 3,160,000 | — | — |
| 2006-12-04 | $48.06 | $136.62 | 2,562,800 | — | — |
| 2006-12-01 | $47.24 | $134.27 | 4,503,000 | — | — |
| 2006-11-30 | $48.00 | $136.43 | 4,901,200 | — | — |
| 2006-11-29 | $48.28 | $137.21 | 3,819,800 | — | — |
| 2006-11-28 | $47.40 | $134.71 | 5,743,200 | — | — |
| 2006-11-27 | $47.58 | $135.25 | 5,318,200 | — | — |
| 2006-11-24 | $48.51 | $137.88 | 3,145,000 | — | — |
| 2006-11-22 | $49.04 | $139.40 | 21,129,200 | — | — |
| 2006-11-21 | $47.63 | $135.39 | 28,593,800 | — | — |
| 2006-11-20 | $44.71 | $127.07 | 5,342,800 | — | — |
| 2006-11-17 | $45.18 | $128.42 | 4,063,000 | — | — |
| 2006-11-16 | $44.71 | $127.08 | 4,564,000 | — | — |
| 2006-11-15 | $44.60 | $126.77 | 4,270,200 | — | — |
| 2006-11-14 | $44.92 | $127.69 | 3,661,000 | — | — |
| 2006-11-13 | $44.31 | $125.94 | 3,593,200 | — | — |
| 2006-11-10 | $43.56 | $123.80 | 3,056,400 | — | — |
| 2006-11-09 | $43.30 | $123.07 | 4,086,000 | — | — |
| 2006-11-08 | $43.72 | $124.28 | 5,002,600 | — | — |
| 2006-11-07 | $42.42 | $120.57 | 3,294,200 | — | — |
| 2006-11-06 | $42.88 | $121.87 | 4,722,400 | — | — |
| 2006-11-03 | $42.83 | $121.72 | 6,002,200 | — | — |
| 2006-11-02 | $42.70 | $121.37 | 5,975,600 | — | — |
| 2006-11-01 | $42.41 | $120.54 | 5,446,200 | — | — |
| 2006-10-31 | $42.56 | $120.98 | 3,531,600 | — | — |
| 2006-10-30 | $43.31 | $123.09 | 2,015,800 | — | — |
| 2006-10-27 | $43.50 | $123.64 | 2,755,400 | — | — |
| 2006-10-26 | $44.21 | $125.65 | 3,444,400 | — | — |
| 2006-10-25 | $44.06 | $125.23 | 4,366,200 | — | — |
| 2006-10-24 | $43.73 | $124.30 | 5,657,000 | — | — |
| 2006-10-23 | $42.83 | $121.75 | 4,689,400 | — | — |
| 2006-10-20 | $42.31 | $120.27 | 11,388,200 | — | — |
| 2006-10-19 | $43.76 | $124.39 | 4,156,400 | — | — |
| 2006-10-18 | $43.87 | $124.69 | 4,697,000 | — | — |
| 2006-10-17 | $43.79 | $124.45 | 6,037,400 | — | — |
| 2006-10-16 | $44.86 | $127.49 | 3,321,400 | — | — |
| 2006-10-13 | $44.45 | $126.34 | 4,459,200 | — | — |
| 2006-10-12 | $45.08 | $128.15 | 9,264,200 | — | — |
| 2006-10-11 | $43.69 | $124.17 | 5,606,000 | — | — |
| 2006-10-10 | $43.60 | $123.93 | 4,962,200 | — | — |
| 2006-10-09 | $44.00 | $125.06 | 6,402,400 | — | — |
| 2006-10-06 | $42.65 | $121.21 | 7,370,400 | — | — |
| 2006-10-05 | $43.78 | $124.42 | 4,491,600 | — | — |
| 2006-10-04 | $42.70 | $121.35 | 5,424,600 | — | — |
| 2006-10-03 | $41.79 | $118.80 | 4,059,200 | — | — |
| 2006-10-02 | $41.99 | $119.35 | 4,653,400 | — | — |
| 2006-09-29 | $41.96 | $119.25 | 3,253,000 | — | — |
| 2006-09-28 | $42.39 | $120.49 | 4,188,000 | — | — |
| 2006-09-27 | $41.83 | $118.89 | 8,976,400 | — | — |
| 2006-09-26 | $41.41 | $117.15 | 7,917,600 | — | — |
| 2006-09-25 | $39.46 | $111.62 | 5,362,600 | — | — |
| 2006-09-22 | $38.81 | $109.81 | 6,561,800 | — | — |
| 2006-09-21 | $39.47 | $111.64 | 5,195,000 | — | — |
| 2006-09-20 | $39.80 | $112.59 | 3,400,400 | — | — |
| 2006-09-19 | $39.98 | $113.10 | 5,536,600 | — | — |
| 2006-09-18 | $40.61 | $114.87 | 3,837,400 | — | — |
| 2006-09-15 | $40.44 | $114.39 | 6,063,400 | — | — |
| 2006-09-14 | $39.70 | $112.30 | 6,124,800 | — | — |
| 2006-09-13 | $40.63 | $114.94 | 5,432,200 | — | — |
| 2006-09-12 | $40.55 | $114.71 | 6,275,800 | — | — |
| 2006-09-11 | $39.84 | $112.71 | 6,903,800 | — | — |
| 2006-09-08 | $40.65 | $115.00 | 3,108,800 | — | — |
| 2006-09-07 | $40.56 | $114.73 | 6,400,200 | — | — |
| 2006-09-06 | $40.48 | $114.52 | 6,868,000 | — | — |
| 2006-09-05 | $41.22 | $116.62 | 7,578,000 | — | — |
| 2006-09-01 | $39.54 | $111.87 | 4,703,600 | — | — |
| 2006-08-31 | $39.05 | $110.47 | 7,456,000 | — | — |
| 2006-08-30 | $37.39 | $105.77 | 2,649,200 | — | — |
| 2006-08-29 | $37.38 | $105.73 | 3,336,000 | — | — |
| 2006-08-28 | $37.60 | $106.37 | 4,546,200 | — | — |
| 2006-08-25 | $36.95 | $104.52 | 2,787,600 | — | — |
| 2006-08-24 | $36.63 | $103.64 | 4,776,800 | — | — |
| 2006-08-23 | $36.70 | $103.82 | 4,387,800 | — | — |
| 2006-08-22 | $36.58 | $103.47 | 4,916,800 | — | — |
| 2006-08-21 | $36.13 | $102.20 | 4,607,600 | — | — |
| 2006-08-18 | $36.37 | $102.87 | 4,004,000 | — | — |
| 2006-08-17 | $36.31 | $102.72 | 5,418,200 | — | — |
| 2006-08-16 | $35.92 | $101.62 | 11,505,600 | — | — |
| 2006-08-15 | $34.50 | $97.60 | 20,054,400 | — | — |
| 2006-08-14 | $34.33 | $97.13 | 8,106,600 | — | — |
| 2006-08-11 | $34.54 | $97.70 | 6,299,600 | — | — |
| 2006-08-10 | $35.03 | $99.10 | 8,017,600 | — | — |
| 2006-08-09 | $35.19 | $99.54 | 3,363,600 | — | — |
| 2006-08-08 | $36.13 | $102.20 | 2,502,400 | — | — |
| 2006-08-07 | $36.53 | $103.33 | 2,196,600 | — | — |
| 2006-08-04 | $36.56 | $103.43 | 3,826,000 | — | — |
| 2006-08-03 | $36.70 | $103.81 | 7,970,000 | — | — |
| 2006-08-02 | $36.30 | $102.69 | 4,178,200 | — | — |
| 2006-08-01 | $35.70 | $100.98 | 5,508,800 | — | — |
| 2006-07-31 | $36.29 | $102.65 | 6,114,600 | — | — |
| 2006-07-28 | $36.96 | $104.56 | 4,075,000 | — | — |
| 2006-07-27 | $36.28 | $102.62 | 5,249,800 | — | — |
| 2006-07-26 | $36.35 | $102.83 | 5,017,800 | — | — |
| 2006-07-25 | $35.81 | $101.30 | 5,963,200 | — | — |
| 2006-07-24 | $36.29 | $102.68 | 4,927,600 | — | — |
| 2006-07-21 | $35.04 | $99.13 | 7,269,000 | — | — |
| 2006-07-20 | $35.91 | $101.59 | 8,100,600 | — | — |
| 2006-07-19 | $37.74 | $106.75 | 7,948,400 | — | — |
| 2006-07-18 | $36.42 | $103.04 | 5,505,600 | — | — |
| 2006-07-17 | $35.97 | $101.74 | 7,906,600 | — | — |
| 2006-07-14 | $36.99 | $104.64 | 9,034,200 | — | — |
| 2006-07-13 | $38.18 | $108.01 | 5,806,200 | — | — |
| 2006-07-12 | $39.97 | $113.09 | 4,909,800 | — | — |
| 2006-07-11 | $41.13 | $116.35 | 5,053,600 | — | — |
| 2006-07-10 | $40.93 | $115.79 | 2,774,800 | — | — |
| 2006-07-07 | $40.26 | $113.91 | 2,651,000 | — | — |
| 2006-07-06 | $41.08 | $116.20 | 2,069,000 | — | — |
| 2006-07-05 | $40.88 | $115.63 | 2,441,200 | — | — |
| 2006-07-03 | $41.76 | $118.12 | 1,316,800 | — | — |
| 2006-06-30 | $41.74 | $118.09 | 3,723,600 | — | — |
| 2006-06-29 | $41.21 | $116.57 | 4,762,800 | — | — |
| 2006-06-28 | $39.33 | $111.25 | 2,862,400 | — | — |
| 2006-06-27 | $39.94 | $112.44 | 3,532,400 | — | — |
| 2006-06-26 | $40.35 | $113.59 | 2,976,000 | — | — |
| 2006-06-23 | $39.97 | $112.52 | 3,351,600 | — | — |
| 2006-06-22 | $39.32 | $110.69 | 3,500,200 | — | — |
| 2006-06-21 | $39.45 | $111.06 | 4,282,400 | — | — |
| 2006-06-20 | $39.40 | $110.92 | 6,256,000 | — | — |
| 2006-06-19 | $39.43 | $111.00 | 3,637,400 | — | — |
| 2006-06-16 | $40.40 | $113.75 | 4,783,000 | — | — |
| 2006-06-15 | $40.16 | $113.06 | 4,142,000 | — | — |
| 2006-06-14 | $38.83 | $109.33 | 5,428,400 | — | — |
| 2006-06-13 | $38.76 | $109.11 | 6,865,600 | — | — |
| 2006-06-12 | $38.65 | $108.81 | 5,800,600 | — | — |
| 2006-06-09 | $39.91 | $112.35 | 4,240,800 | — | — |
| 2006-06-08 | $40.08 | $112.84 | 8,259,800 | — | — |
| 2006-06-07 | $40.29 | $113.44 | 8,182,800 | — | — |
| 2006-06-06 | $41.00 | $115.42 | 7,691,000 | — | — |
| 2006-06-05 | $42.54 | $119.74 | 4,483,800 | — | — |
| 2006-06-02 | $43.88 | $123.51 | 3,756,600 | — | — |
| 2006-06-01 | $43.15 | $121.49 | 2,773,200 | — | — |
| 2006-05-31 | $42.80 | $120.49 | 4,667,400 | — | — |
| 2006-05-30 | $42.33 | $119.18 | 3,124,600 | — | — |
| 2006-05-26 | $43.54 | $122.57 | 3,155,600 | — | — |
| 2006-05-25 | $43.13 | $121.43 | 4,862,200 | — | — |
| 2006-05-24 | $42.04 | $118.35 | 5,848,600 | — | — |
| 2006-05-23 | $42.31 | $119.11 | 4,972,400 | — | — |
| 2006-05-22 | $41.64 | $117.22 | 4,249,600 | — | — |
| 2006-05-19 | $42.08 | $118.46 | 6,057,600 | — | — |
| 2006-05-18 | $41.81 | $117.69 | 6,651,600 | — | — |
| 2006-05-17 | $43.22 | $121.68 | 5,818,400 | — | — |
| 2006-05-16 | $44.65 | $125.71 | 11,059,200 | — | — |
| 2006-05-15 | $43.76 | $123.19 | 7,175,200 | — | — |
| 2006-05-12 | $44.81 | $126.16 | 7,592,800 | — | — |
| 2006-05-11 | $44.31 | $124.74 | 4,524,200 | — | — |
| 2006-05-10 | $45.40 | $127.81 | 4,162,200 | — | — |
| 2006-05-09 | $45.45 | $127.95 | 2,283,200 | — | — |
| 2006-05-08 | $45.60 | $128.36 | 3,289,800 | — | — |
| 2006-05-05 | $45.18 | $127.19 | 3,180,800 | — | — |
| 2006-05-04 | $44.96 | $126.55 | 3,529,200 | — | — |
| 2006-05-03 | $45.36 | $127.69 | 3,367,200 | — | — |
| 2006-05-02 | $45.67 | $128.57 | 5,321,600 | — | — |
| 2006-05-01 | $44.31 | $124.75 | 6,062,600 | — | — |
| 2006-04-28 | $43.89 | $123.56 | 4,453,000 | — | — |
| 2006-04-27 | $42.94 | $120.88 | 4,055,400 | — | — |
| 2006-04-26 | $43.15 | $121.47 | 4,586,800 | — | — |
| 2006-04-25 | $41.99 | $118.19 | 5,444,200 | — | — |
| 2006-04-24 | $43.24 | $121.73 | 3,741,600 | — | — |
| 2006-04-21 | $43.78 | $123.25 | 3,145,200 | — | — |
| 2006-04-20 | $43.67 | $122.95 | 4,497,200 | — | — |
| 2006-04-19 | $44.09 | $124.12 | 4,144,400 | — | — |
| 2006-04-18 | $44.28 | $124.65 | 7,559,800 | — | — |
| 2006-04-17 | $42.81 | $120.53 | 4,108,200 | — | — |
| 2006-04-13 | $42.36 | $119.24 | 4,550,800 | — | — |
| 2006-04-12 | $42.03 | $118.31 | 7,009,600 | — | — |
| 2006-04-11 | $40.47 | $113.94 | 4,324,800 | — | — |
| 2006-04-10 | $40.09 | $112.86 | 1,940,600 | — | — |
| 2006-04-07 | $39.81 | $112.08 | 4,308,000 | — | — |
| 2006-04-06 | $40.00 | $112.61 | 3,336,200 | — | — |
| 2006-04-05 | $40.46 | $113.89 | 3,347,000 | — | — |
| 2006-04-04 | $40.23 | $113.25 | 2,266,000 | — | — |
| 2006-04-03 | $40.01 | $112.62 | 5,069,600 | — | — |
| 2006-03-31 | $39.53 | $111.27 | 2,910,800 | — | — |
| 2006-03-30 | $39.89 | $112.30 | 4,953,000 | — | — |
| 2006-03-29 | $39.71 | $111.79 | 4,215,400 | — | — |
| 2006-03-28 | $39.45 | $110.51 | 3,559,000 | — | — |
| 2006-03-27 | $39.26 | $109.98 | 2,807,000 | — | — |
| 2006-03-24 | $39.13 | $109.60 | 3,802,200 | — | — |
| 2006-03-23 | $39.00 | $109.25 | 4,000,000 | — | — |
| 2006-03-22 | $38.65 | $108.25 | 2,393,000 | — | — |
| 2006-03-21 | $38.17 | $106.92 | 3,441,400 | — | — |
| 2006-03-20 | $38.96 | $109.12 | 2,537,600 | — | — |
| 2006-03-17 | $39.20 | $109.81 | 3,309,000 | — | — |
| 2006-03-16 | $39.20 | $109.79 | 3,421,800 | — | — |
| 2006-03-15 | $39.29 | $110.07 | 4,338,800 | — | — |
| 2006-03-14 | $38.51 | $107.88 | 3,261,200 | — | — |
| 2006-03-13 | $37.60 | $105.31 | 1,918,200 | — | — |
| 2006-03-10 | $37.49 | $105.00 | 4,088,800 | — | — |
| 2006-03-09 | $37.25 | $104.35 | 2,926,800 | — | — |
| 2006-03-08 | $37.47 | $104.96 | 4,904,400 | — | — |
| 2006-03-07 | $38.17 | $106.91 | 4,435,600 | — | — |
| 2006-03-06 | $38.13 | $106.80 | 6,795,800 | — | — |
| 2006-03-03 | $39.19 | $109.77 | 4,410,800 | — | — |
| 2006-03-02 | $38.83 | $108.76 | 5,298,200 | — | — |
| 2006-03-01 | $38.54 | $107.97 | 3,369,800 | — | — |
| 2006-02-28 | $38.13 | $106.82 | 3,453,000 | — | — |
| 2006-02-27 | $38.67 | $108.31 | 2,146,800 | — | — |
| 2006-02-24 | $38.82 | $108.74 | 3,546,400 | — | — |
| 2006-02-23 | $38.88 | $108.90 | 3,558,600 | — | — |
| 2006-02-22 | $39.45 | $110.49 | 6,673,200 | — | — |
| 2006-02-21 | $38.83 | $108.79 | 5,097,600 | — | — |
| 2006-02-17 | $38.10 | $106.71 | 3,593,800 | — | — |
| 2006-02-16 | $37.50 | $105.05 | 3,378,200 | — | — |
| 2006-02-15 | $37.65 | $105.47 | 4,373,400 | — | — |
| 2006-02-14 | $37.33 | $104.58 | 5,749,200 | — | — |
| 2006-02-13 | $36.90 | $103.37 | 2,835,000 | — | — |
| 2006-02-10 | $36.81 | $103.11 | 2,857,000 | — | — |
| 2006-02-09 | $36.94 | $103.46 | 2,841,400 | — | — |
| 2006-02-08 | $36.79 | $103.04 | 4,656,800 | — | — |
| 2006-02-07 | $37.54 | $105.17 | 3,916,800 | — | — |
| 2006-02-06 | $37.46 | $104.93 | 2,524,600 | — | — |
| 2006-02-03 | $37.26 | $104.36 | 2,906,800 | — | — |
| 2006-02-02 | $37.37 | $104.68 | 5,513,600 | — | — |
| 2006-02-01 | $37.55 | $105.19 | 10,177,800 | — | — |
| 2006-01-31 | $35.88 | $100.51 | 2,562,400 | — | — |
| 2006-01-30 | $36.11 | $101.15 | 1,576,600 | — | — |
| 2006-01-27 | $36.20 | $101.40 | 2,239,800 | — | — |
| 2006-01-26 | $35.67 | $99.93 | 2,628,000 | — | — |
| 2006-01-25 | $35.79 | $100.24 | 3,308,000 | — | — |
| 2006-01-24 | $35.36 | $99.05 | 2,303,000 | — | — |
| 2006-01-23 | $34.60 | $96.92 | 1,833,000 | — | — |
| 2006-01-20 | $34.43 | $96.45 | 3,040,000 | — | — |
| 2006-01-19 | $35.24 | $98.70 | 2,774,400 | — | — |
| 2006-01-18 | $35.21 | $98.62 | 2,175,400 | — | — |
| 2006-01-17 | $35.20 | $98.59 | 3,488,000 | — | — |
| 2006-01-13 | $34.80 | $97.48 | 2,077,000 | — | — |
| 2006-01-12 | $34.64 | $97.03 | 2,259,600 | — | — |
| 2006-01-11 | $34.58 | $96.85 | 2,674,000 | — | — |
| 2006-01-10 | $34.43 | $96.45 | 2,450,400 | — | — |
| 2006-01-09 | $34.42 | $96.40 | 3,188,400 | — | — |
| 2006-01-06 | $34.22 | $95.84 | 2,967,800 | — | — |
| 2006-01-05 | $34.10 | $95.52 | 3,608,800 | — | — |
| 2006-01-04 | $34.04 | $95.37 | 4,409,600 | — | — |
| 2006-01-03 | $34.00 | $95.24 | 4,044,200 | — | — |