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
- 1973-05-03 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 | $45.48 | $381.14 | 702,100 | — | — |
| 2006-12-28 | $45.86 | $384.32 | 628,700 | — | — |
| 2006-12-27 | $45.81 | $383.90 | 1,054,300 | — | — |
| 2006-12-26 | $46.10 | $383.90 | 604,100 | — | — |
| 2006-12-22 | $45.54 | $379.24 | 584,800 | — | — |
| 2006-12-21 | $45.87 | $381.99 | 926,000 | — | — |
| 2006-12-20 | $45.80 | $381.41 | 903,200 | — | — |
| 2006-12-19 | $45.73 | $380.82 | 1,417,800 | — | — |
| 2006-12-18 | $45.10 | $375.58 | 1,410,700 | — | — |
| 2006-12-15 | $44.98 | $374.58 | 2,054,100 | — | — |
| 2006-12-14 | $45.25 | $376.83 | 2,901,900 | — | — |
| 2006-12-13 | $46.26 | $385.24 | 1,581,400 | — | — |
| 2006-12-12 | $46.28 | $385.40 | 3,175,600 | — | — |
| 2006-12-11 | $46.95 | $390.98 | 964,600 | — | — |
| 2006-12-08 | $46.87 | $390.32 | 1,047,200 | — | — |
| 2006-12-07 | $46.69 | $388.82 | 1,170,700 | — | — |
| 2006-12-06 | $46.85 | $390.15 | 1,470,800 | — | — |
| 2006-12-05 | $46.81 | $389.82 | 1,352,300 | — | — |
| 2006-12-04 | $46.68 | $388.73 | 945,500 | — | — |
| 2006-12-01 | $46.20 | $384.74 | 1,120,300 | — | — |
| 2006-11-30 | $45.98 | $382.91 | 1,516,000 | — | — |
| 2006-11-29 | $45.74 | $380.91 | 1,710,900 | — | — |
| 2006-11-28 | $45.18 | $376.24 | 1,391,400 | — | — |
| 2006-11-27 | $45.20 | $376.41 | 1,491,800 | — | — |
| 2006-11-24 | $46.05 | $383.49 | 360,900 | — | — |
| 2006-11-22 | $46.05 | $383.49 | 1,114,100 | — | — |
| 2006-11-21 | $46.13 | $384.15 | 1,380,200 | — | — |
| 2006-11-20 | $46.33 | $385.82 | 1,391,100 | — | — |
| 2006-11-17 | $46.70 | $388.90 | 2,182,000 | — | — |
| 2006-11-16 | $46.51 | $387.32 | 2,602,800 | — | — |
| 2006-11-15 | $45.86 | $381.91 | 2,363,800 | — | — |
| 2006-11-14 | $45.23 | $376.66 | 1,279,900 | — | — |
| 2006-11-13 | $45.44 | $378.41 | 815,600 | — | — |
| 2006-11-10 | $45.34 | $377.58 | 1,059,000 | — | — |
| 2006-11-09 | $45.04 | $375.08 | 1,499,200 | — | — |
| 2006-11-08 | $45.35 | $377.66 | 2,237,900 | — | — |
| 2006-11-07 | $44.99 | $374.66 | 1,610,300 | — | — |
| 2006-11-06 | $44.64 | $371.75 | 1,621,300 | — | — |
| 2006-11-03 | $44.32 | $369.08 | 1,966,800 | — | — |
| 2006-11-02 | $44.94 | $374.24 | 1,766,900 | — | — |
| 2006-11-01 | $44.93 | $374.16 | 1,801,500 | — | — |
| 2006-10-31 | $44.44 | $370.08 | 1,236,100 | — | — |
| 2006-10-30 | $44.30 | $368.91 | 696,700 | — | — |
| 2006-10-27 | $44.12 | $367.42 | 808,500 | — | — |
| 2006-10-26 | $44.52 | $370.75 | 1,302,700 | — | — |
| 2006-10-25 | $44.64 | $371.75 | 1,279,900 | — | — |
| 2006-10-24 | $44.03 | $366.67 | 1,313,700 | — | — |
| 2006-10-23 | $44.18 | $367.92 | 2,025,500 | — | — |
| 2006-10-20 | $43.90 | $365.58 | 1,827,200 | — | — |
| 2006-10-19 | $43.34 | $360.92 | 974,700 | — | — |
| 2006-10-18 | $42.97 | $357.84 | 1,733,700 | — | — |
| 2006-10-17 | $42.79 | $356.34 | 1,465,000 | — | — |
| 2006-10-16 | $42.23 | $351.68 | 1,388,900 | — | — |
| 2006-10-13 | $42.22 | $351.59 | 1,434,200 | — | — |
| 2006-10-12 | $42.55 | $354.34 | 1,950,000 | — | — |
| 2006-10-11 | $41.96 | $349.43 | 2,200,600 | — | — |
| 2006-10-10 | $42.14 | $350.93 | 2,057,800 | — | — |
| 2006-10-09 | $42.12 | $350.76 | 669,200 | — | — |
| 2006-10-06 | $42.14 | $350.93 | 1,556,200 | — | — |
| 2006-10-05 | $42.60 | $354.76 | 1,833,900 | — | — |
| 2006-10-04 | $42.85 | $356.84 | 1,801,600 | — | — |
| 2006-10-03 | $42.45 | $353.51 | 2,200,500 | — | — |
| 2006-10-02 | $42.05 | $350.18 | 1,748,100 | — | — |
| 2006-09-29 | $41.64 | $346.76 | 1,639,800 | — | — |
| 2006-09-28 | $42.56 | $354.42 | 1,419,800 | — | — |
| 2006-09-27 | $42.52 | $354.09 | 839,200 | — | — |
| 2006-09-26 | $42.30 | $350.01 | 2,085,200 | — | — |
| 2006-09-25 | $42.15 | $348.77 | 2,323,900 | — | — |
| 2006-09-22 | $41.20 | $340.91 | 1,708,500 | — | — |
| 2006-09-21 | $41.31 | $341.82 | 1,186,400 | — | — |
| 2006-09-20 | $41.47 | $343.14 | 2,023,000 | — | — |
| 2006-09-19 | $41.42 | $342.73 | 1,459,200 | — | — |
| 2006-09-18 | $41.07 | $339.83 | 1,366,800 | — | — |
| 2006-09-15 | $41.04 | $339.59 | 2,496,600 | — | — |
| 2006-09-14 | $41.09 | $340.00 | 1,754,300 | — | — |
| 2006-09-13 | $41.78 | $345.71 | 1,874,500 | — | — |
| 2006-09-12 | $41.62 | $344.38 | 1,814,200 | — | — |
| 2006-09-11 | $42.14 | $348.69 | 2,055,900 | — | — |
| 2006-09-08 | $42.15 | $348.77 | 1,431,900 | — | — |
| 2006-09-07 | $42.54 | $352.00 | 799,900 | — | — |
| 2006-09-06 | $42.70 | $353.32 | 1,155,200 | — | — |
| 2006-09-05 | $42.80 | $354.15 | 1,583,500 | — | — |
| 2006-09-01 | $43.64 | $361.10 | 1,706,100 | — | — |
| 2006-08-31 | $43.64 | $361.10 | 1,201,700 | — | — |
| 2006-08-30 | $43.26 | $357.95 | 1,309,500 | — | — |
| 2006-08-29 | $43.31 | $358.37 | 1,568,000 | — | — |
| 2006-08-28 | $43.42 | $359.28 | 1,901,600 | — | — |
| 2006-08-25 | $42.88 | $354.81 | 1,250,400 | — | — |
| 2006-08-24 | $42.68 | $353.16 | 1,353,100 | — | — |
| 2006-08-23 | $42.07 | $348.11 | 1,059,800 | — | — |
| 2006-08-22 | $42.42 | $351.00 | 1,190,500 | — | — |
| 2006-08-21 | $41.99 | $347.45 | 585,100 | — | — |
| 2006-08-18 | $42.07 | $348.11 | 893,800 | — | — |
| 2006-08-17 | $41.52 | $343.56 | 1,341,400 | — | — |
| 2006-08-16 | $41.78 | $345.71 | 2,004,100 | — | — |
| 2006-08-15 | $42.53 | $351.91 | 1,151,900 | — | — |
| 2006-08-14 | $42.32 | $350.18 | 1,458,100 | — | — |
| 2006-08-11 | $42.18 | $349.02 | 1,238,500 | — | — |
| 2006-08-10 | $42.47 | $351.42 | 2,095,400 | — | — |
| 2006-08-09 | $42.60 | $352.49 | 2,776,200 | — | — |
| 2006-08-08 | $41.77 | $345.63 | 2,539,700 | — | — |
| 2006-08-07 | $41.65 | $344.63 | 1,508,000 | — | — |
| 2006-08-04 | $42.59 | $352.41 | 1,686,900 | — | — |
| 2006-08-03 | $42.09 | $348.27 | 1,939,900 | — | — |
| 2006-08-02 | $42.52 | $351.83 | 1,883,600 | — | — |
| 2006-08-01 | $42.11 | $348.44 | 1,567,400 | — | — |
| 2006-07-31 | $41.38 | $342.40 | 1,242,200 | — | — |
| 2006-07-28 | $41.61 | $344.30 | 1,823,000 | — | — |
| 2006-07-27 | $41.45 | $342.98 | 2,329,300 | — | — |
| 2006-07-26 | $41.34 | $342.07 | 2,533,000 | — | — |
| 2006-07-25 | $41.25 | $341.32 | 2,572,100 | — | — |
| 2006-07-24 | $41.37 | $342.32 | 2,778,100 | — | — |
| 2006-07-21 | $40.52 | $335.28 | 2,609,800 | — | — |
| 2006-07-20 | $40.20 | $332.63 | 1,455,400 | — | — |
| 2006-07-19 | $39.57 | $327.42 | 1,756,000 | — | — |
| 2006-07-18 | $39.31 | $325.27 | 2,125,700 | — | — |
| 2006-07-17 | $38.97 | $322.46 | 1,210,700 | — | — |
| 2006-07-14 | $38.88 | $321.71 | 1,637,400 | — | — |
| 2006-07-13 | $38.96 | $322.37 | 1,838,100 | — | — |
| 2006-07-12 | $39.26 | $324.86 | 1,798,000 | — | — |
| 2006-07-11 | $40.26 | $333.13 | 2,828,000 | — | — |
| 2006-07-10 | $39.44 | $326.35 | 2,117,500 | — | — |
| 2006-07-07 | $39.41 | $326.10 | 2,429,200 | — | — |
| 2006-07-06 | $38.33 | $317.16 | 2,040,800 | — | — |
| 2006-07-05 | $38.36 | $317.41 | 1,759,100 | — | — |
| 2006-07-03 | $38.99 | $322.62 | 609,300 | — | — |
| 2006-06-30 | $39.00 | $322.71 | 1,986,900 | — | — |
| 2006-06-29 | $39.03 | $322.95 | 3,230,100 | — | — |
| 2006-06-28 | $39.32 | $325.35 | 1,911,000 | — | — |
| 2006-06-27 | $39.36 | $323.45 | 2,257,400 | — | — |
| 2006-06-26 | $39.46 | $324.27 | 886,700 | — | — |
| 2006-06-23 | $39.17 | $321.89 | 1,063,800 | — | — |
| 2006-06-22 | $39.14 | $321.64 | 1,362,100 | — | — |
| 2006-06-21 | $39.36 | $323.45 | 2,220,500 | — | — |
| 2006-06-20 | $39.31 | $323.04 | 1,914,800 | — | — |
| 2006-06-19 | $39.72 | $326.41 | 1,831,600 | — | — |
| 2006-06-16 | $40.56 | $333.31 | 2,567,800 | — | — |
| 2006-06-15 | $39.85 | $327.48 | 2,592,000 | — | — |
| 2006-06-14 | $38.32 | $314.90 | 1,537,600 | — | — |
| 2006-06-13 | $38.35 | $315.15 | 2,313,600 | — | — |
| 2006-06-12 | $39.14 | $321.64 | 2,726,200 | — | — |
| 2006-06-09 | $39.79 | $326.98 | 1,199,500 | — | — |
| 2006-06-08 | $39.63 | $325.67 | 1,904,900 | — | — |
| 2006-06-07 | $39.39 | $323.70 | 1,319,000 | — | — |
| 2006-06-06 | $39.40 | $323.78 | 1,649,300 | — | — |
| 2006-06-05 | $39.76 | $326.74 | 2,033,300 | — | — |
| 2006-06-02 | $40.31 | $331.26 | 1,852,300 | — | — |
| 2006-06-01 | $39.67 | $326.00 | 1,204,600 | — | — |
| 2006-05-31 | $39.24 | $322.46 | 2,223,700 | — | — |
| 2006-05-30 | $38.38 | $315.40 | 1,980,500 | — | — |
| 2006-05-26 | $38.70 | $318.03 | 1,553,300 | — | — |
| 2006-05-25 | $38.42 | $315.73 | 2,302,100 | — | — |
| 2006-05-24 | $38.65 | $317.62 | 1,841,500 | — | — |
| 2006-05-23 | $38.79 | $318.77 | 1,218,800 | — | — |
| 2006-05-22 | $39.76 | $326.74 | 2,102,600 | — | — |
| 2006-05-19 | $39.28 | $322.79 | 2,296,600 | — | — |
| 2006-05-18 | $39.10 | $321.31 | 1,672,400 | — | — |
| 2006-05-17 | $39.13 | $321.56 | 2,595,700 | — | — |
| 2006-05-16 | $40.27 | $330.93 | 1,368,100 | — | — |
| 2006-05-15 | $40.30 | $331.17 | 1,635,600 | — | — |
| 2006-05-12 | $40.46 | $332.49 | 1,537,300 | — | — |
| 2006-05-11 | $41.00 | $336.93 | 1,953,700 | — | — |
| 2006-05-10 | $40.95 | $336.52 | 2,188,100 | — | — |
| 2006-05-09 | $39.78 | $326.90 | 2,472,200 | — | — |
| 2006-05-08 | $40.15 | $329.94 | 2,942,900 | — | — |
| 2006-05-05 | $41.09 | $337.67 | 1,521,100 | — | — |
| 2006-05-04 | $39.83 | $327.31 | 1,503,100 | — | — |
| 2006-05-03 | $40.18 | $330.19 | 2,316,000 | — | — |
| 2006-05-02 | $39.53 | $324.85 | 3,876,800 | — | — |
| 2006-05-01 | $39.35 | $323.37 | 1,955,900 | — | — |
| 2006-04-28 | $40.41 | $332.08 | 1,351,400 | — | — |
| 2006-04-27 | $40.41 | $332.08 | 1,474,100 | — | — |
| 2006-04-26 | $39.90 | $327.89 | 1,212,000 | — | — |
| 2006-04-25 | $40.50 | $332.82 | 1,013,400 | — | — |
| 2006-04-24 | $40.80 | $335.28 | 1,346,600 | — | — |
| 2006-04-21 | $40.64 | $333.97 | 1,111,700 | — | — |
| 2006-04-20 | $40.58 | $333.48 | 927,200 | — | — |
| 2006-04-19 | $40.26 | $330.85 | 868,400 | — | — |
| 2006-04-18 | $40.22 | $330.52 | 3,390,000 | — | — |
| 2006-04-17 | $38.54 | $316.71 | 1,597,500 | — | — |
| 2006-04-13 | $38.85 | $319.26 | 1,542,000 | — | — |
| 2006-04-12 | $39.34 | $323.29 | 1,077,900 | — | — |
| 2006-04-11 | $39.56 | $325.09 | 1,586,300 | — | — |
| 2006-04-10 | $40.39 | $331.91 | 1,015,700 | — | — |
| 2006-04-07 | $40.30 | $331.17 | 1,402,900 | — | — |
| 2006-04-06 | $41.24 | $338.90 | 1,408,800 | — | — |
| 2006-04-05 | $41.97 | $344.90 | 1,636,600 | — | — |
| 2006-04-04 | $41.63 | $342.10 | 1,654,400 | — | — |
| 2006-04-03 | $41.12 | $337.91 | 1,783,700 | — | — |
| 2006-03-31 | $41.18 | $338.41 | 1,535,800 | — | — |
| 2006-03-30 | $41.83 | $343.75 | 1,467,900 | — | — |
| 2006-03-29 | $42.46 | $348.93 | 1,903,400 | — | — |
| 2006-03-28 | $42.25 | $344.98 | 1,490,600 | — | — |
| 2006-03-27 | $42.91 | $350.37 | 1,114,700 | — | — |
| 2006-03-24 | $43.26 | $353.23 | 1,963,200 | — | — |
| 2006-03-23 | $43.08 | $351.76 | 1,570,700 | — | — |
| 2006-03-22 | $42.78 | $349.31 | 1,309,400 | — | — |
| 2006-03-21 | $43.05 | $351.51 | 2,054,800 | — | — |
| 2006-03-20 | $43.52 | $355.35 | 1,893,900 | — | — |
| 2006-03-17 | $43.35 | $353.96 | 1,971,700 | — | — |
| 2006-03-16 | $43.60 | $356.00 | 1,330,200 | — | — |
| 2006-03-15 | $43.48 | $355.02 | 1,180,900 | — | — |
| 2006-03-14 | $43.15 | $352.33 | 1,602,000 | — | — |
| 2006-03-13 | $42.74 | $348.98 | 1,358,800 | — | — |
| 2006-03-10 | $42.55 | $347.43 | 1,725,300 | — | — |
| 2006-03-09 | $42.11 | $343.84 | 1,242,400 | — | — |
| 2006-03-08 | $42.84 | $349.80 | 2,271,200 | — | — |
| 2006-03-07 | $43.33 | $353.80 | 1,461,200 | — | — |
| 2006-03-06 | $43.39 | $354.29 | 1,046,600 | — | — |
| 2006-03-03 | $44.23 | $361.15 | 975,900 | — | — |
| 2006-03-02 | $44.23 | $361.15 | 1,101,800 | — | — |
| 2006-03-01 | $44.29 | $361.64 | 1,205,900 | — | — |
| 2006-02-28 | $44.36 | $362.21 | 1,143,600 | — | — |
| 2006-02-27 | $44.97 | $367.19 | 1,367,500 | — | — |
| 2006-02-24 | $45.01 | $367.52 | 841,900 | — | — |
| 2006-02-23 | $44.97 | $367.19 | 1,339,500 | — | — |
| 2006-02-22 | $45.22 | $369.23 | 1,635,400 | — | — |
| 2006-02-21 | $44.00 | $359.27 | 993,700 | — | — |
| 2006-02-17 | $44.10 | $360.09 | 1,302,900 | — | — |
| 2006-02-16 | $44.14 | $360.41 | 1,460,000 | — | — |
| 2006-02-15 | $43.86 | $358.13 | 1,820,200 | — | — |
| 2006-02-14 | $43.62 | $356.17 | 1,114,400 | — | — |
| 2006-02-13 | $43.58 | $355.84 | 1,064,700 | — | — |
| 2006-02-10 | $43.22 | $352.90 | 880,600 | — | — |
| 2006-02-09 | $43.48 | $355.02 | 961,700 | — | — |
| 2006-02-08 | $43.20 | $352.74 | 1,770,000 | — | — |
| 2006-02-07 | $43.00 | $351.10 | 1,251,800 | — | — |
| 2006-02-06 | $43.07 | $351.68 | 1,308,700 | — | — |
| 2006-02-03 | $43.03 | $351.35 | 1,215,900 | — | — |
| 2006-02-02 | $43.54 | $355.51 | 1,362,100 | — | — |
| 2006-02-01 | $43.84 | $357.96 | 1,670,500 | — | — |
| 2006-01-31 | $43.82 | $357.80 | 1,850,600 | — | — |
| 2006-01-30 | $44.31 | $361.80 | 1,763,400 | — | — |
| 2006-01-27 | $44.66 | $364.66 | 2,263,300 | — | — |
| 2006-01-26 | $45.23 | $369.31 | 1,173,300 | — | — |
| 2006-01-25 | $45.39 | $370.62 | 1,378,900 | — | — |
| 2006-01-24 | $46.20 | $377.23 | 800,100 | — | — |
| 2006-01-23 | $45.63 | $372.58 | 1,125,500 | — | — |
| 2006-01-20 | $45.95 | $375.19 | 2,168,600 | — | — |
| 2006-01-19 | $46.07 | $376.17 | 1,443,200 | — | — |
| 2006-01-18 | $45.74 | $373.48 | 1,952,600 | — | — |
| 2006-01-17 | $46.31 | $378.13 | 1,056,600 | — | — |
| 2006-01-13 | $45.77 | $373.72 | 971,000 | — | — |
| 2006-01-12 | $45.56 | $372.01 | 1,629,500 | — | — |
| 2006-01-11 | $45.20 | $369.07 | 2,002,200 | — | — |
| 2006-01-10 | $45.29 | $369.80 | 2,156,600 | — | — |
| 2006-01-09 | $44.48 | $363.19 | 977,200 | — | — |
| 2006-01-06 | $45.01 | $367.52 | 1,475,900 | — | — |
| 2006-01-05 | $44.83 | $366.05 | 1,924,000 | — | — |
| 2006-01-04 | $45.25 | $369.48 | 2,351,100 | — | — |
| 2006-01-03 | $44.77 | $365.56 | 1,654,000 | — | — |