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 | $37.57 | $149.73 | 814,400 | — | — |
| 2006-12-28 | $37.90 | $151.04 | 851,600 | — | — |
| 2006-12-27 | $37.72 | $150.30 | 909,800 | — | — |
| 2006-12-26 | $37.33 | $148.77 | 633,200 | — | — |
| 2006-12-22 | $37.23 | $148.37 | 1,280,200 | — | — |
| 2006-12-21 | $37.67 | $150.12 | 1,231,400 | — | — |
| 2006-12-20 | $38.08 | $151.76 | 1,276,400 | — | — |
| 2006-12-19 | $37.79 | $150.62 | 1,900,600 | — | — |
| 2006-12-18 | $37.50 | $149.45 | 2,653,000 | — | — |
| 2006-12-15 | $37.40 | $149.05 | 4,878,600 | — | — |
| 2006-12-14 | $38.95 | $155.21 | 1,533,400 | — | — |
| 2006-12-13 | $38.51 | $153.47 | 1,254,000 | — | — |
| 2006-12-12 | $38.49 | $153.41 | 2,707,600 | — | — |
| 2006-12-11 | $38.51 | $153.47 | 3,507,200 | — | — |
| 2006-12-08 | $39.19 | $156.18 | 1,163,000 | — | — |
| 2006-12-07 | $39.09 | $155.78 | 1,082,200 | — | — |
| 2006-12-06 | $39.06 | $155.64 | 1,460,000 | — | — |
| 2006-12-05 | $38.88 | $154.93 | 2,320,400 | — | — |
| 2006-12-04 | $39.02 | $155.50 | 1,671,200 | — | — |
| 2006-12-01 | $38.42 | $153.11 | 2,626,400 | — | — |
| 2006-11-30 | $38.54 | $153.59 | 1,369,200 | — | — |
| 2006-11-29 | $37.97 | $151.34 | 1,493,200 | — | — |
| 2006-11-28 | $37.61 | $149.89 | 1,429,000 | — | — |
| 2006-11-27 | $37.83 | $150.74 | 1,754,200 | — | — |
| 2006-11-24 | $38.26 | $152.48 | 598,800 | — | — |
| 2006-11-22 | $38.30 | $152.64 | 1,309,000 | — | — |
| 2006-11-21 | $38.17 | $152.14 | 1,682,000 | — | — |
| 2006-11-20 | $38.21 | $152.26 | 2,793,600 | — | — |
| 2006-11-17 | $37.80 | $150.64 | 1,924,200 | — | — |
| 2006-11-16 | $37.76 | $150.50 | 1,554,400 | — | — |
| 2006-11-15 | $37.90 | $151.04 | 1,570,400 | — | — |
| 2006-11-14 | $37.64 | $150.00 | 2,112,400 | — | — |
| 2006-11-13 | $37.44 | $149.19 | 1,571,200 | — | — |
| 2006-11-10 | $37.40 | $149.05 | 1,257,000 | — | — |
| 2006-11-09 | $36.79 | $146.64 | 2,056,000 | — | — |
| 2006-11-08 | $36.81 | $146.72 | 1,803,200 | — | — |
| 2006-11-07 | $36.58 | $145.80 | 1,573,800 | — | — |
| 2006-11-06 | $36.58 | $145.78 | 2,319,400 | — | — |
| 2006-11-03 | $35.72 | $142.35 | 2,221,600 | — | — |
| 2006-11-02 | $35.88 | $142.97 | 1,880,800 | — | — |
| 2006-11-01 | $35.72 | $141.56 | 1,594,400 | — | — |
| 2006-10-31 | $36.22 | $143.54 | 2,081,600 | — | — |
| 2006-10-30 | $36.22 | $143.54 | 1,633,200 | — | — |
| 2006-10-27 | $36.49 | $144.65 | 1,696,600 | — | — |
| 2006-10-26 | $36.98 | $146.57 | 1,836,200 | — | — |
| 2006-10-25 | $36.95 | $146.43 | 1,634,800 | — | — |
| 2006-10-24 | $36.84 | $146.02 | 1,529,400 | — | — |
| 2006-10-23 | $36.56 | $144.91 | 1,604,600 | — | — |
| 2006-10-20 | $36.21 | $143.50 | 2,678,600 | — | — |
| 2006-10-19 | $36.73 | $145.58 | 1,232,400 | — | — |
| 2006-10-18 | $36.88 | $146.19 | 2,373,400 | — | — |
| 2006-10-17 | $37.22 | $147.50 | 4,642,200 | — | — |
| 2006-10-16 | $37.78 | $149.72 | 7,295,800 | — | — |
| 2006-10-13 | $35.15 | $139.32 | 3,395,200 | — | — |
| 2006-10-12 | $35.85 | $142.09 | 2,031,200 | — | — |
| 2006-10-11 | $35.88 | $142.19 | 1,646,600 | — | — |
| 2006-10-10 | $35.59 | $141.06 | 2,000,600 | — | — |
| 2006-10-09 | $35.19 | $139.48 | 2,145,800 | — | — |
| 2006-10-06 | $35.24 | $139.65 | 2,086,200 | — | — |
| 2006-10-05 | $35.25 | $139.71 | 2,287,000 | — | — |
| 2006-10-04 | $34.85 | $138.13 | 2,223,000 | — | — |
| 2006-10-03 | $34.76 | $137.79 | 2,705,600 | — | — |
| 2006-10-02 | $34.87 | $138.19 | 2,132,200 | — | — |
| 2006-09-29 | $34.42 | $136.44 | 2,374,800 | — | — |
| 2006-09-28 | $35.14 | $139.28 | 2,506,000 | — | — |
| 2006-09-27 | $34.61 | $137.18 | 1,526,600 | — | — |
| 2006-09-26 | $34.67 | $137.41 | 2,271,000 | — | — |
| 2006-09-25 | $33.93 | $134.48 | 2,318,000 | — | — |
| 2006-09-22 | $33.71 | $133.59 | 2,764,800 | — | — |
| 2006-09-21 | $33.99 | $134.74 | 1,538,600 | — | — |
| 2006-09-20 | $34.82 | $138.01 | 1,498,000 | — | — |
| 2006-09-19 | $34.33 | $136.09 | 771,600 | — | — |
| 2006-09-18 | $34.51 | $136.76 | 1,445,800 | — | — |
| 2006-09-15 | $34.53 | $136.84 | 3,377,000 | — | — |
| 2006-09-14 | $34.44 | $136.50 | 1,534,400 | — | — |
| 2006-09-13 | $34.68 | $137.45 | 2,298,000 | — | — |
| 2006-09-12 | $33.78 | $133.89 | 1,686,400 | — | — |
| 2006-09-11 | $33.30 | $131.98 | 3,495,600 | — | — |
| 2006-09-08 | $33.23 | $131.71 | 1,894,600 | — | — |
| 2006-09-07 | $32.95 | $130.60 | 1,839,000 | — | — |
| 2006-09-06 | $33.45 | $132.56 | 1,712,600 | — | — |
| 2006-09-05 | $34.12 | $135.23 | 1,618,600 | — | — |
| 2006-09-01 | $33.92 | $134.42 | 1,933,800 | — | — |
| 2006-08-31 | $33.25 | $131.79 | 806,800 | — | — |
| 2006-08-30 | $33.09 | $131.15 | 1,519,000 | — | — |
| 2006-08-29 | $32.85 | $130.18 | 2,064,400 | — | — |
| 2006-08-28 | $32.96 | $130.62 | 1,258,400 | — | — |
| 2006-08-25 | $32.66 | $129.45 | 1,413,400 | — | — |
| 2006-08-24 | $32.86 | $130.24 | 1,507,800 | — | — |
| 2006-08-23 | $32.76 | $129.84 | 1,002,000 | — | — |
| 2006-08-22 | $33.15 | $131.39 | 1,601,200 | — | — |
| 2006-08-21 | $33.22 | $131.67 | 1,050,000 | — | — |
| 2006-08-18 | $33.65 | $133.37 | 2,054,400 | — | — |
| 2006-08-17 | $33.91 | $134.40 | 3,156,600 | — | — |
| 2006-08-16 | $33.11 | $131.23 | 1,923,000 | — | — |
| 2006-08-15 | $32.59 | $129.17 | 1,783,000 | — | — |
| 2006-08-14 | $31.50 | $124.85 | 2,881,200 | — | — |
| 2006-08-11 | $32.25 | $127.82 | 1,797,800 | — | — |
| 2006-08-10 | $32.15 | $127.43 | 2,095,600 | — | — |
| 2006-08-09 | $31.79 | $126.00 | 2,122,200 | — | — |
| 2006-08-08 | $32.15 | $127.41 | 1,988,600 | — | — |
| 2006-08-07 | $32.31 | $128.06 | 1,314,400 | — | — |
| 2006-08-04 | $32.47 | $128.69 | 1,740,000 | — | — |
| 2006-08-03 | $32.61 | $129.23 | 2,536,000 | — | — |
| 2006-08-02 | $32.19 | $126.79 | 1,702,800 | — | — |
| 2006-08-01 | $31.81 | $125.30 | 1,898,800 | — | — |
| 2006-07-31 | $32.05 | $126.26 | 1,549,000 | — | — |
| 2006-07-28 | $32.46 | $127.86 | 2,381,000 | — | — |
| 2006-07-27 | $31.84 | $125.43 | 1,977,200 | — | — |
| 2006-07-26 | $32.31 | $127.28 | 2,643,000 | — | — |
| 2006-07-25 | $32.54 | $128.19 | 2,032,000 | — | — |
| 2006-07-24 | $32.45 | $127.82 | 1,986,600 | — | — |
| 2006-07-21 | $31.97 | $125.93 | 2,939,200 | — | — |
| 2006-07-20 | $32.53 | $128.13 | 2,430,400 | — | — |
| 2006-07-19 | $33.38 | $131.52 | 2,853,800 | — | — |
| 2006-07-18 | $33.17 | $130.65 | 3,966,800 | — | — |
| 2006-07-17 | $32.53 | $128.15 | 6,256,400 | — | — |
| 2006-07-14 | $34.03 | $134.04 | 3,069,000 | — | — |
| 2006-07-13 | $34.61 | $136.33 | 3,391,800 | — | — |
| 2006-07-12 | $35.51 | $139.91 | 1,868,800 | — | — |
| 2006-07-11 | $36.17 | $142.49 | 1,687,600 | — | — |
| 2006-07-10 | $36.51 | $143.83 | 1,445,800 | — | — |
| 2006-07-07 | $36.22 | $142.71 | 1,825,600 | — | — |
| 2006-07-06 | $36.95 | $145.56 | 1,318,800 | — | — |
| 2006-07-05 | $37.20 | $146.55 | 1,548,800 | — | — |
| 2006-07-03 | $37.43 | $147.45 | 860,400 | — | — |
| 2006-06-30 | $37.70 | $148.52 | 1,551,800 | — | — |
| 2006-06-29 | $37.59 | $148.09 | 1,803,000 | — | — |
| 2006-06-28 | $36.61 | $144.20 | 1,331,800 | — | — |
| 2006-06-27 | $36.58 | $144.13 | 2,145,800 | — | — |
| 2006-06-26 | $36.49 | $143.77 | 838,400 | — | — |
| 2006-06-23 | $36.35 | $143.18 | 1,319,400 | — | — |
| 2006-06-22 | $36.45 | $143.57 | 1,417,000 | — | — |
| 2006-06-21 | $37.03 | $145.86 | 1,642,800 | — | — |
| 2006-06-20 | $36.22 | $142.71 | 1,549,000 | — | — |
| 2006-06-19 | $35.92 | $141.53 | 1,130,200 | — | — |
| 2006-06-16 | $36.22 | $142.69 | 1,620,400 | — | — |
| 2006-06-15 | $36.25 | $142.81 | 1,544,000 | — | — |
| 2006-06-14 | $35.38 | $139.36 | 1,808,800 | — | — |
| 2006-06-13 | $34.92 | $137.59 | 2,406,000 | — | — |
| 2006-06-12 | $34.90 | $137.49 | 1,519,600 | — | — |
| 2006-06-09 | $35.40 | $139.46 | 2,158,400 | — | — |
| 2006-06-08 | $35.26 | $138.91 | 3,332,200 | — | — |
| 2006-06-07 | $35.57 | $140.13 | 2,903,600 | — | — |
| 2006-06-06 | $35.95 | $141.62 | 2,206,200 | — | — |
| 2006-06-05 | $36.38 | $143.34 | 1,562,200 | — | — |
| 2006-06-02 | $37.28 | $146.84 | 1,522,200 | — | — |
| 2006-06-01 | $37.24 | $146.71 | 2,408,000 | — | — |
| 2006-05-31 | $36.77 | $144.85 | 1,816,400 | — | — |
| 2006-05-30 | $36.54 | $143.93 | 1,797,000 | — | — |
| 2006-05-26 | $37.42 | $147.44 | 1,536,600 | — | — |
| 2006-05-25 | $37.06 | $145.98 | 1,568,400 | — | — |
| 2006-05-24 | $36.51 | $143.81 | 3,516,200 | — | — |
| 2006-05-23 | $36.96 | $145.60 | 2,298,400 | — | — |
| 2006-05-22 | $37.03 | $145.86 | 2,963,800 | — | — |
| 2006-05-19 | $37.88 | $149.21 | 2,981,800 | — | — |
| 2006-05-18 | $37.82 | $148.99 | 3,449,400 | — | — |
| 2006-05-17 | $38.14 | $150.25 | 2,694,800 | — | — |
| 2006-05-16 | $39.02 | $153.72 | 1,917,200 | — | — |
| 2006-05-15 | $38.43 | $151.39 | 1,398,800 | — | — |
| 2006-05-12 | $38.31 | $150.92 | 1,609,200 | — | — |
| 2006-05-11 | $39.45 | $155.39 | 2,391,600 | — | — |
| 2006-05-10 | $39.09 | $153.99 | 1,237,200 | — | — |
| 2006-05-09 | $38.95 | $153.44 | 1,191,600 | — | — |
| 2006-05-08 | $38.92 | $153.32 | 1,441,000 | — | — |
| 2006-05-05 | $39.05 | $153.84 | 2,311,000 | — | — |
| 2006-05-04 | $38.92 | $153.30 | 1,319,400 | — | — |
| 2006-05-03 | $38.71 | $151.79 | 1,235,000 | — | — |
| 2006-05-02 | $38.67 | $151.67 | 1,182,200 | — | — |
| 2006-05-01 | $38.48 | $150.91 | 1,954,400 | — | — |
| 2006-04-28 | $38.33 | $150.30 | 1,914,800 | — | — |
| 2006-04-27 | $38.31 | $150.22 | 2,199,600 | — | — |
| 2006-04-26 | $38.58 | $151.32 | 1,988,000 | — | — |
| 2006-04-25 | $38.28 | $150.10 | 2,294,600 | — | — |
| 2006-04-24 | $38.33 | $150.32 | 1,394,000 | — | — |
| 2006-04-21 | $38.58 | $151.28 | 1,456,400 | — | — |
| 2006-04-20 | $38.85 | $152.36 | 1,578,000 | — | — |
| 2006-04-19 | $38.81 | $152.20 | 1,957,200 | — | — |
| 2006-04-18 | $38.90 | $152.57 | 3,205,000 | — | — |
| 2006-04-17 | $37.99 | $149.00 | 4,307,200 | — | — |
| 2006-04-13 | $37.31 | $146.32 | 1,194,800 | — | — |
| 2006-04-12 | $37.09 | $145.45 | 1,484,400 | — | — |
| 2006-04-11 | $36.95 | $144.91 | 1,595,400 | — | — |
| 2006-04-10 | $37.24 | $146.02 | 1,103,200 | — | — |
| 2006-04-07 | $36.81 | $144.34 | 1,639,200 | — | — |
| 2006-04-06 | $36.47 | $143.02 | 2,609,000 | — | — |
| 2006-04-05 | $37.20 | $145.87 | 1,601,200 | — | — |
| 2006-04-04 | $37.10 | $145.49 | 1,842,200 | — | — |
| 2006-04-03 | $36.88 | $144.65 | 2,829,400 | — | — |
| 2006-03-31 | $36.49 | $143.08 | 2,027,000 | — | — |
| 2006-03-30 | $36.65 | $143.71 | 2,658,800 | — | — |
| 2006-03-29 | $35.93 | $140.91 | 1,389,000 | — | — |
| 2006-03-28 | $35.61 | $139.63 | 1,016,200 | — | — |
| 2006-03-27 | $35.63 | $139.73 | 1,216,800 | — | — |
| 2006-03-24 | $35.47 | $139.10 | 1,553,400 | — | — |
| 2006-03-23 | $35.56 | $139.45 | 1,406,200 | — | — |
| 2006-03-22 | $35.92 | $140.85 | 1,001,000 | — | — |
| 2006-03-21 | $35.51 | $139.24 | 1,323,000 | — | — |
| 2006-03-20 | $35.85 | $140.57 | 811,400 | — | — |
| 2006-03-17 | $35.97 | $141.04 | 1,814,800 | — | — |
| 2006-03-16 | $35.88 | $140.69 | 1,170,600 | — | — |
| 2006-03-15 | $35.88 | $140.71 | 2,231,600 | — | — |
| 2006-03-14 | $35.33 | $138.57 | 1,992,600 | — | — |
| 2006-03-13 | $34.38 | $134.81 | 900,200 | — | — |
| 2006-03-10 | $34.65 | $135.89 | 1,292,800 | — | — |
| 2006-03-09 | $34.13 | $133.83 | 966,800 | — | — |
| 2006-03-08 | $34.53 | $135.40 | 1,494,200 | — | — |
| 2006-03-07 | $34.71 | $136.10 | 1,084,800 | — | — |
| 2006-03-06 | $34.67 | $135.98 | 1,151,200 | — | — |
| 2006-03-03 | $35.16 | $137.89 | 1,026,400 | — | — |
| 2006-03-02 | $35.22 | $138.14 | 1,166,200 | — | — |
| 2006-03-01 | $35.50 | $139.22 | 1,277,400 | — | — |
| 2006-02-28 | $34.83 | $136.61 | 1,848,400 | — | — |
| 2006-02-27 | $35.24 | $138.18 | 1,815,000 | — | — |
| 2006-02-24 | $35.40 | $138.81 | 1,701,200 | — | — |
| 2006-02-23 | $35.17 | $137.94 | 2,029,600 | — | — |
| 2006-02-22 | $34.93 | $136.98 | 1,418,600 | — | — |
| 2006-02-21 | $34.15 | $133.93 | 1,586,400 | — | — |
| 2006-02-17 | $34.67 | $135.98 | 1,237,000 | — | — |
| 2006-02-16 | $34.51 | $135.34 | 1,121,000 | — | — |
| 2006-02-15 | $34.29 | $134.45 | 2,097,200 | — | — |
| 2006-02-14 | $34.55 | $135.49 | 2,266,000 | — | — |
| 2006-02-13 | $33.33 | $130.69 | 686,200 | — | — |
| 2006-02-10 | $33.45 | $131.18 | 1,033,000 | — | — |
| 2006-02-09 | $33.19 | $130.14 | 1,251,400 | — | — |
| 2006-02-08 | $33.36 | $130.81 | 1,150,000 | — | — |
| 2006-02-07 | $33.24 | $130.38 | 1,382,600 | — | — |
| 2006-02-06 | $33.32 | $130.67 | 1,175,000 | — | — |
| 2006-02-03 | $33.28 | $130.49 | 1,502,400 | — | — |
| 2006-02-02 | $33.16 | $130.04 | 2,576,200 | — | — |
| 2006-02-01 | $33.24 | $129.65 | 1,562,800 | — | — |
| 2006-01-31 | $33.10 | $129.12 | 1,349,600 | — | — |
| 2006-01-30 | $33.21 | $129.55 | 955,000 | — | — |
| 2006-01-27 | $33.42 | $130.39 | 1,458,800 | — | — |
| 2006-01-26 | $32.76 | $127.80 | 1,751,600 | — | — |
| 2006-01-25 | $32.77 | $127.84 | 1,933,400 | — | — |
| 2006-01-24 | $33.12 | $129.18 | 1,679,000 | — | — |
| 2006-01-23 | $32.90 | $128.32 | 4,422,000 | — | — |
| 2006-01-20 | $32.44 | $126.55 | 1,647,600 | — | — |
| 2006-01-19 | $33.05 | $128.93 | 2,093,600 | — | — |
| 2006-01-18 | $32.61 | $127.21 | 1,718,200 | — | — |
| 2006-01-17 | $32.24 | $125.77 | 1,267,200 | — | — |
| 2006-01-13 | $32.53 | $126.88 | 1,891,000 | — | — |
| 2006-01-12 | $32.88 | $128.27 | 1,800,600 | — | — |
| 2006-01-11 | $33.78 | $131.76 | 1,559,400 | — | — |
| 2006-01-10 | $33.63 | $131.17 | 1,976,200 | — | — |
| 2006-01-09 | $33.97 | $132.50 | 2,056,600 | — | — |
| 2006-01-06 | $33.78 | $131.78 | 3,012,000 | — | — |
| 2006-01-05 | $33.29 | $129.85 | 1,503,600 | — | — |
| 2006-01-04 | $33.47 | $130.57 | 2,574,200 | — | — |
| 2006-01-03 | $33.62 | $131.13 | 2,500,800 | — | — |