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 | $44.09 | $119.94 | 1,433,900 | — | — |
| 2006-12-28 | $44.25 | $120.38 | 1,264,600 | — | — |
| 2006-12-27 | $44.51 | $121.08 | 1,771,100 | — | — |
| 2006-12-26 | $44.39 | $120.76 | 997,700 | — | — |
| 2006-12-22 | $44.04 | $119.80 | 2,292,600 | — | — |
| 2006-12-21 | $44.38 | $120.73 | 4,388,600 | — | — |
| 2006-12-20 | $44.25 | $120.38 | 5,271,900 | — | — |
| 2006-12-19 | $43.10 | $117.25 | 3,917,500 | — | — |
| 2006-12-18 | $42.47 | $115.53 | 4,538,500 | — | — |
| 2006-12-15 | $42.23 | $114.88 | 5,561,100 | — | — |
| 2006-12-14 | $43.00 | $116.98 | 2,845,700 | — | — |
| 2006-12-13 | $43.02 | $117.03 | 2,622,400 | — | — |
| 2006-12-12 | $42.98 | $116.92 | 3,764,500 | — | — |
| 2006-12-11 | $42.87 | $116.62 | 2,646,400 | — | — |
| 2006-12-08 | $43.06 | $117.13 | 2,356,800 | — | — |
| 2006-12-07 | $43.11 | $117.26 | 3,237,200 | — | — |
| 2006-12-06 | $43.14 | $117.36 | 3,424,400 | — | — |
| 2006-12-05 | $43.40 | $118.08 | 4,126,000 | — | — |
| 2006-12-04 | $42.56 | $115.78 | 4,908,400 | — | — |
| 2006-12-01 | $42.61 | $115.90 | 3,082,600 | — | — |
| 2006-11-30 | $43.35 | $117.93 | 3,023,200 | — | — |
| 2006-11-29 | $43.35 | $117.91 | 2,204,400 | — | — |
| 2006-11-28 | $43.01 | $117.00 | 3,896,800 | — | — |
| 2006-11-27 | $42.98 | $116.92 | 3,656,800 | — | — |
| 2006-11-24 | $44.50 | $121.06 | 613,400 | — | — |
| 2006-11-22 | $44.52 | $121.11 | 1,588,200 | — | — |
| 2006-11-21 | $44.41 | $120.81 | 1,901,600 | — | — |
| 2006-11-20 | $44.12 | $120.01 | 2,013,400 | — | — |
| 2006-11-17 | $44.08 | $119.90 | 1,937,000 | — | — |
| 2006-11-16 | $44.26 | $120.40 | 2,084,000 | — | — |
| 2006-11-15 | $43.99 | $119.68 | 2,869,200 | — | — |
| 2006-11-14 | $43.83 | $118.51 | 3,900,000 | — | — |
| 2006-11-13 | $44.04 | $119.07 | 2,869,600 | — | — |
| 2006-11-10 | $43.78 | $118.38 | 2,367,400 | — | — |
| 2006-11-09 | $43.61 | $117.91 | 3,481,400 | — | — |
| 2006-11-08 | $44.00 | $118.98 | 5,629,600 | — | — |
| 2006-11-07 | $43.72 | $118.21 | 15,219,600 | — | — |
| 2006-11-06 | $41.28 | $111.62 | 6,277,000 | — | — |
| 2006-11-03 | $41.11 | $111.15 | 2,486,600 | — | — |
| 2006-11-02 | $41.48 | $112.16 | 2,600,400 | — | — |
| 2006-11-01 | $41.79 | $113.00 | 1,931,800 | — | — |
| 2006-10-31 | $42.20 | $114.11 | 2,270,200 | — | — |
| 2006-10-30 | $42.11 | $113.87 | 1,533,600 | — | — |
| 2006-10-27 | $42.08 | $113.79 | 1,619,200 | — | — |
| 2006-10-26 | $42.76 | $115.64 | 1,568,800 | — | — |
| 2006-10-25 | $42.57 | $115.11 | 2,074,800 | — | — |
| 2006-10-24 | $42.36 | $114.54 | 2,431,600 | — | — |
| 2006-10-23 | $42.40 | $114.64 | 2,666,600 | — | — |
| 2006-10-20 | $42.20 | $114.10 | 3,673,600 | — | — |
| 2006-10-19 | $42.90 | $116.00 | 2,626,800 | — | — |
| 2006-10-18 | $42.60 | $115.18 | 3,209,000 | — | — |
| 2006-10-17 | $42.92 | $116.06 | 2,722,000 | — | — |
| 2006-10-16 | $42.99 | $116.26 | 2,913,200 | — | — |
| 2006-10-13 | $42.42 | $114.72 | 1,666,000 | — | — |
| 2006-10-12 | $42.52 | $114.98 | 2,373,400 | — | — |
| 2006-10-11 | $41.90 | $113.30 | 3,008,400 | — | — |
| 2006-10-10 | $42.22 | $114.18 | 2,062,200 | — | — |
| 2006-10-09 | $42.53 | $115.00 | 2,065,800 | — | — |
| 2006-10-06 | $42.38 | $114.61 | 2,230,800 | — | — |
| 2006-10-05 | $42.42 | $114.69 | 2,636,000 | — | — |
| 2006-10-04 | $42.38 | $114.61 | 1,629,800 | — | — |
| 2006-10-03 | $42.01 | $113.61 | 2,002,800 | — | — |
| 2006-10-02 | $41.89 | $113.27 | 1,810,600 | — | — |
| 2006-09-29 | $41.93 | $113.38 | 2,923,600 | — | — |
| 2006-09-28 | $42.02 | $113.63 | 3,393,200 | — | — |
| 2006-09-27 | $41.51 | $112.26 | 4,064,800 | — | — |
| 2006-09-26 | $40.76 | $110.20 | 4,781,800 | — | — |
| 2006-09-25 | $40.38 | $109.18 | 4,006,600 | — | — |
| 2006-09-22 | $40.08 | $108.37 | 4,781,200 | — | — |
| 2006-09-21 | $40.22 | $108.77 | 4,756,200 | — | — |
| 2006-09-20 | $40.66 | $109.95 | 2,341,800 | — | — |
| 2006-09-19 | $41.04 | $110.99 | 2,172,400 | — | — |
| 2006-09-18 | $41.33 | $111.75 | 2,818,600 | — | — |
| 2006-09-15 | $41.34 | $111.79 | 3,579,400 | — | — |
| 2006-09-14 | $41.03 | $110.95 | 3,016,000 | — | — |
| 2006-09-13 | $41.51 | $112.25 | 2,569,400 | — | — |
| 2006-09-12 | $40.55 | $109.65 | 2,359,600 | — | — |
| 2006-09-11 | $40.48 | $109.46 | 2,185,600 | — | — |
| 2006-09-08 | $40.58 | $109.74 | 2,534,600 | — | — |
| 2006-09-07 | $40.90 | $110.60 | 3,099,800 | — | — |
| 2006-09-06 | $41.00 | $110.87 | 2,619,000 | — | — |
| 2006-09-05 | $41.70 | $112.76 | 2,233,800 | — | — |
| 2006-09-01 | $41.35 | $111.80 | 2,071,600 | — | — |
| 2006-08-31 | $41.08 | $111.07 | 2,113,600 | — | — |
| 2006-08-30 | $40.82 | $110.38 | 2,477,400 | — | — |
| 2006-08-29 | $40.98 | $110.81 | 2,338,200 | — | — |
| 2006-08-28 | $40.88 | $110.54 | 2,420,800 | — | — |
| 2006-08-25 | $40.15 | $108.57 | 3,345,600 | — | — |
| 2006-08-24 | $40.53 | $109.58 | 2,138,200 | — | — |
| 2006-08-23 | $40.71 | $110.07 | 2,645,400 | — | — |
| 2006-08-22 | $40.57 | $109.70 | 2,330,000 | — | — |
| 2006-08-21 | $40.76 | $110.20 | 1,323,400 | — | — |
| 2006-08-18 | $41.05 | $111.00 | 1,402,400 | — | — |
| 2006-08-17 | $41.05 | $111.00 | 2,533,800 | — | — |
| 2006-08-16 | $41.22 | $111.46 | 4,133,800 | — | — |
| 2006-08-15 | $40.35 | $109.11 | 1,955,000 | — | — |
| 2006-08-14 | $39.75 | $107.49 | 2,212,800 | — | — |
| 2006-08-11 | $39.69 | $107.31 | 2,937,600 | — | — |
| 2006-08-10 | $39.51 | $106.82 | 2,767,600 | — | — |
| 2006-08-09 | $39.10 | $105.72 | 2,796,400 | — | — |
| 2006-08-08 | $39.70 | $106.74 | 3,283,400 | — | — |
| 2006-08-07 | $40.38 | $108.59 | 2,399,600 | — | — |
| 2006-08-04 | $40.31 | $108.40 | 3,041,000 | — | — |
| 2006-08-03 | $40.37 | $108.55 | 3,898,800 | — | — |
| 2006-08-02 | $39.74 | $106.86 | 3,905,800 | — | — |
| 2006-08-01 | $39.75 | $106.88 | 8,553,000 | — | — |
| 2006-07-31 | $39.46 | $106.10 | 4,919,800 | — | — |
| 2006-07-28 | $38.69 | $104.03 | 4,903,400 | — | — |
| 2006-07-27 | $38.51 | $103.54 | 2,869,400 | — | — |
| 2006-07-26 | $38.56 | $103.67 | 3,443,800 | — | — |
| 2006-07-25 | $38.63 | $103.89 | 2,984,000 | — | — |
| 2006-07-24 | $38.33 | $103.05 | 5,289,200 | — | — |
| 2006-07-21 | $38.08 | $102.38 | 5,524,200 | — | — |
| 2006-07-20 | $39.22 | $105.45 | 4,545,400 | — | — |
| 2006-07-19 | $40.29 | $108.32 | 3,387,800 | — | — |
| 2006-07-18 | $39.01 | $104.89 | 4,163,600 | — | — |
| 2006-07-17 | $38.97 | $104.79 | 2,329,800 | — | — |
| 2006-07-14 | $39.50 | $106.21 | 2,189,600 | — | — |
| 2006-07-13 | $39.96 | $107.44 | 3,145,600 | — | — |
| 2006-07-12 | $41.19 | $110.76 | 3,299,400 | — | — |
| 2006-07-11 | $40.92 | $110.03 | 3,470,400 | — | — |
| 2006-07-10 | $41.08 | $110.47 | 1,822,000 | — | — |
| 2006-07-07 | $40.91 | $110.00 | 2,553,200 | — | — |
| 2006-07-06 | $41.79 | $112.37 | 2,922,800 | — | — |
| 2006-07-05 | $41.42 | $111.36 | 2,541,000 | — | — |
| 2006-07-03 | $42.03 | $113.02 | 1,024,000 | — | — |
| 2006-06-30 | $41.90 | $112.68 | 2,762,200 | — | — |
| 2006-06-29 | $41.99 | $112.89 | 4,088,200 | — | — |
| 2006-06-28 | $40.85 | $109.84 | 1,855,000 | — | — |
| 2006-06-27 | $40.97 | $110.16 | 2,894,000 | — | — |
| 2006-06-26 | $41.20 | $110.78 | 2,341,000 | — | — |
| 2006-06-23 | $41.10 | $110.51 | 3,236,800 | — | — |
| 2006-06-22 | $40.65 | $109.32 | 2,226,800 | — | — |
| 2006-06-21 | $40.45 | $108.77 | 2,868,000 | — | — |
| 2006-06-20 | $40.26 | $108.24 | 3,067,600 | — | — |
| 2006-06-19 | $40.51 | $108.91 | 2,923,800 | — | — |
| 2006-06-16 | $40.92 | $110.04 | 3,574,400 | — | — |
| 2006-06-15 | $41.22 | $110.84 | 3,638,200 | — | — |
| 2006-06-14 | $40.65 | $109.32 | 4,616,400 | — | — |
| 2006-06-13 | $39.75 | $106.88 | 4,752,400 | — | — |
| 2006-06-12 | $39.49 | $106.20 | 2,675,000 | — | — |
| 2006-06-09 | $40.08 | $107.76 | 4,369,600 | — | — |
| 2006-06-08 | $39.31 | $105.70 | 6,049,800 | — | — |
| 2006-06-07 | $39.94 | $107.40 | 3,934,800 | — | — |
| 2006-06-06 | $40.31 | $108.40 | 3,359,800 | — | — |
| 2006-06-05 | $40.37 | $108.54 | 2,659,800 | — | — |
| 2006-06-02 | $41.40 | $111.33 | 2,935,400 | — | — |
| 2006-06-01 | $41.74 | $112.22 | 2,990,800 | — | — |
| 2006-05-31 | $41.26 | $110.94 | 5,144,200 | — | — |
| 2006-05-30 | $40.45 | $108.75 | 3,165,400 | — | — |
| 2006-05-26 | $41.27 | $110.97 | 3,324,000 | — | — |
| 2006-05-25 | $40.40 | $108.63 | 3,555,400 | — | — |
| 2006-05-24 | $40.28 | $108.30 | 5,689,600 | — | — |
| 2006-05-23 | $39.99 | $107.53 | 5,662,200 | — | — |
| 2006-05-22 | $39.77 | $106.94 | 4,424,400 | — | — |
| 2006-05-19 | $39.97 | $107.49 | 5,997,600 | — | — |
| 2006-05-18 | $40.29 | $108.35 | 3,780,200 | — | — |
| 2006-05-17 | $41.34 | $111.16 | 4,487,600 | — | — |
| 2006-05-16 | $42.36 | $113.90 | 1,890,200 | — | — |
| 2006-05-15 | $42.54 | $114.37 | 2,195,400 | — | — |
| 2006-05-12 | $42.51 | $114.32 | 2,688,400 | — | — |
| 2006-05-11 | $43.07 | $115.81 | 4,128,400 | — | — |
| 2006-05-10 | $43.36 | $116.58 | 2,514,200 | — | — |
| 2006-05-09 | $43.69 | $116.88 | 2,318,400 | — | — |
| 2006-05-08 | $43.54 | $116.47 | 3,480,200 | — | — |
| 2006-05-05 | $43.74 | $117.00 | 3,643,600 | — | — |
| 2006-05-04 | $43.35 | $115.96 | 5,428,800 | — | — |
| 2006-05-03 | $43.29 | $115.81 | 2,804,600 | — | — |
| 2006-05-02 | $43.26 | $115.74 | 5,737,400 | — | — |
| 2006-05-01 | $42.71 | $114.26 | 2,348,400 | — | — |
| 2006-04-28 | $42.47 | $113.63 | 2,008,400 | — | — |
| 2006-04-27 | $42.35 | $113.28 | 2,687,800 | — | — |
| 2006-04-26 | $42.56 | $113.87 | 2,473,800 | — | — |
| 2006-04-25 | $42.49 | $113.68 | 2,238,400 | — | — |
| 2006-04-24 | $42.96 | $114.91 | 1,933,800 | — | — |
| 2006-04-21 | $43.14 | $115.41 | 3,887,400 | — | — |
| 2006-04-20 | $42.83 | $114.57 | 3,130,600 | — | — |
| 2006-04-19 | $42.56 | $113.87 | 3,998,400 | — | — |
| 2006-04-18 | $41.68 | $111.50 | 4,190,000 | — | — |
| 2006-04-17 | $40.47 | $108.28 | 2,382,200 | — | — |
| 2006-04-13 | $40.64 | $108.72 | 3,078,800 | — | — |
| 2006-04-12 | $40.67 | $108.80 | 2,476,000 | — | — |
| 2006-04-11 | $40.57 | $108.53 | 5,177,000 | — | — |
| 2006-04-10 | $40.63 | $108.69 | 2,817,400 | — | — |
| 2006-04-07 | $40.81 | $109.16 | 2,747,800 | — | — |
| 2006-04-06 | $41.40 | $110.75 | 2,799,800 | — | — |
| 2006-04-05 | $41.46 | $110.90 | 2,744,000 | — | — |
| 2006-04-04 | $41.57 | $111.21 | 3,762,000 | — | — |
| 2006-04-03 | $41.80 | $111.82 | 2,677,800 | — | — |
| 2006-03-31 | $41.81 | $111.86 | 2,429,200 | — | — |
| 2006-03-30 | $41.95 | $112.21 | 3,184,800 | — | — |
| 2006-03-29 | $42.56 | $113.86 | 2,103,400 | — | — |
| 2006-03-28 | $42.55 | $113.83 | 2,356,800 | — | — |
| 2006-03-27 | $42.29 | $113.12 | 2,450,000 | — | — |
| 2006-03-24 | $42.65 | $114.11 | 1,519,000 | — | — |
| 2006-03-23 | $42.37 | $113.34 | 2,081,000 | — | — |
| 2006-03-22 | $42.78 | $114.45 | 1,977,000 | — | — |
| 2006-03-21 | $42.39 | $113.40 | 1,882,800 | — | — |
| 2006-03-20 | $42.82 | $114.55 | 1,420,400 | — | — |
| 2006-03-17 | $42.83 | $114.59 | 2,434,200 | — | — |
| 2006-03-16 | $42.54 | $113.80 | 1,916,600 | — | — |
| 2006-03-15 | $42.65 | $114.11 | 1,937,800 | — | — |
| 2006-03-14 | $42.71 | $114.26 | 2,219,200 | — | — |
| 2006-03-13 | $42.21 | $112.91 | 1,586,200 | — | — |
| 2006-03-10 | $42.25 | $113.03 | 1,836,600 | — | — |
| 2006-03-09 | $41.90 | $112.11 | 2,498,000 | — | — |
| 2006-03-08 | $41.56 | $111.18 | 2,541,600 | — | — |
| 2006-03-07 | $41.80 | $111.82 | 2,909,800 | — | — |
| 2006-03-06 | $41.42 | $110.82 | 2,582,000 | — | — |
| 2006-03-03 | $41.72 | $111.60 | 2,495,400 | — | — |
| 2006-03-02 | $41.70 | $111.54 | 2,294,400 | — | — |
| 2006-03-01 | $42.03 | $112.44 | 3,646,400 | — | — |
| 2006-02-28 | $40.90 | $109.43 | 3,378,600 | — | — |
| 2006-02-27 | $41.64 | $111.40 | 2,756,800 | — | — |
| 2006-02-24 | $41.40 | $110.75 | 1,515,800 | — | — |
| 2006-02-23 | $41.58 | $111.24 | 2,841,800 | — | — |
| 2006-02-22 | $41.72 | $111.60 | 3,129,200 | — | — |
| 2006-02-21 | $40.97 | $109.62 | 3,658,200 | — | — |
| 2006-02-17 | $40.95 | $109.55 | 3,505,800 | — | — |
| 2006-02-16 | $41.38 | $110.70 | 3,562,600 | — | — |
| 2006-02-15 | $41.93 | $112.17 | 3,601,200 | — | — |
| 2006-02-14 | $42.15 | $112.18 | 4,701,800 | — | — |
| 2006-02-13 | $41.50 | $110.44 | 3,725,400 | — | — |
| 2006-02-10 | $41.42 | $110.24 | 5,023,000 | — | — |
| 2006-02-09 | $41.04 | $109.20 | 5,812,400 | — | — |
| 2006-02-08 | $39.99 | $106.43 | 6,964,800 | — | — |
| 2006-02-07 | $39.48 | $105.06 | 16,489,400 | — | — |
| 2006-02-06 | $38.44 | $102.28 | 2,817,000 | — | — |
| 2006-02-03 | $38.67 | $102.92 | 2,263,600 | — | — |
| 2006-02-02 | $38.70 | $102.98 | 2,414,600 | — | — |
| 2006-02-01 | $39.20 | $104.30 | 2,408,200 | — | — |
| 2006-01-31 | $38.72 | $103.05 | 3,679,800 | — | — |
| 2006-01-30 | $38.60 | $102.71 | 2,606,400 | — | — |
| 2006-01-27 | $38.97 | $103.69 | 3,177,000 | — | — |
| 2006-01-26 | $38.81 | $103.26 | 3,299,800 | — | — |
| 2006-01-25 | $39.10 | $104.04 | 3,340,800 | — | — |
| 2006-01-24 | $38.60 | $102.72 | 2,743,400 | — | — |
| 2006-01-23 | $38.44 | $102.29 | 3,178,600 | — | — |
| 2006-01-20 | $38.79 | $103.21 | 3,142,800 | — | — |
| 2006-01-19 | $39.55 | $105.25 | 3,610,400 | — | — |
| 2006-01-18 | $39.10 | $104.04 | 3,166,000 | — | — |
| 2006-01-17 | $38.98 | $103.73 | 3,061,600 | — | — |
| 2006-01-13 | $39.36 | $104.74 | 2,260,200 | — | — |
| 2006-01-12 | $39.10 | $104.04 | 2,169,000 | — | — |
| 2006-01-11 | $39.10 | $104.04 | 2,180,000 | — | — |
| 2006-01-10 | $39.24 | $104.43 | 3,548,000 | — | — |
| 2006-01-09 | $38.63 | $102.79 | 2,835,200 | — | — |
| 2006-01-06 | $38.17 | $101.56 | 3,803,000 | — | — |
| 2006-01-05 | $37.54 | $99.90 | 3,791,000 | — | — |
| 2006-01-04 | $37.62 | $100.11 | 2,839,200 | — | — |
| 2006-01-03 | $37.56 | $99.96 | 3,250,000 | — | — |