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 | $46.16 | $410.75 | 1,244,600 | — | — |
| 2006-12-28 | $46.17 | $410.83 | 1,062,800 | — | — |
| 2006-12-27 | $46.51 | $413.86 | 841,800 | — | — |
| 2006-12-26 | $46.49 | $413.73 | 673,000 | — | — |
| 2006-12-22 | $46.40 | $412.88 | 1,361,200 | — | — |
| 2006-12-21 | $46.50 | $413.77 | 1,178,200 | — | — |
| 2006-12-20 | $46.64 | $415.02 | 1,568,600 | — | — |
| 2006-12-19 | $46.62 | $414.79 | 2,254,000 | — | — |
| 2006-12-18 | $46.17 | $410.88 | 1,761,200 | — | — |
| 2006-12-15 | $46.30 | $411.99 | 2,151,600 | — | — |
| 2006-12-14 | $46.21 | $411.19 | 2,659,400 | — | — |
| 2006-12-13 | $46.17 | $410.83 | 1,438,800 | — | — |
| 2006-12-12 | $46.14 | $410.57 | 1,893,800 | — | — |
| 2006-12-11 | $45.94 | $408.79 | 1,491,400 | — | — |
| 2006-12-08 | $45.62 | $405.90 | 1,679,600 | — | — |
| 2006-12-07 | $45.76 | $407.23 | 1,928,800 | — | — |
| 2006-12-06 | $46.06 | $409.86 | 2,413,000 | — | — |
| 2006-12-05 | $45.97 | $409.10 | 2,398,400 | — | — |
| 2006-12-04 | $46.00 | $409.32 | 2,642,000 | — | — |
| 2006-12-01 | $45.42 | $404.12 | 3,054,600 | — | — |
| 2006-11-30 | $45.66 | $406.30 | 2,474,400 | — | — |
| 2006-11-29 | $45.74 | $406.96 | 2,365,400 | — | — |
| 2006-11-28 | $44.96 | $400.02 | 2,716,000 | — | — |
| 2006-11-27 | $44.65 | $397.26 | 2,461,800 | — | — |
| 2006-11-24 | $44.65 | $397.35 | 486,000 | — | — |
| 2006-11-22 | $44.67 | $397.53 | 1,350,200 | — | — |
| 2006-11-21 | $44.51 | $396.11 | 1,463,000 | — | — |
| 2006-11-20 | $44.69 | $397.62 | 1,804,600 | — | — |
| 2006-11-17 | $44.67 | $397.53 | 2,343,000 | — | — |
| 2006-11-16 | $44.60 | $396.82 | 3,626,400 | — | — |
| 2006-11-15 | $44.30 | $394.19 | 2,717,800 | — | — |
| 2006-11-14 | $44.01 | $391.61 | 2,505,000 | — | — |
| 2006-11-13 | $43.82 | $389.92 | 5,818,200 | — | — |
| 2006-11-10 | $43.37 | $385.88 | 2,170,400 | — | — |
| 2006-11-09 | $43.17 | $384.10 | 1,292,800 | — | — |
| 2006-11-08 | $43.07 | $383.25 | 1,461,400 | — | — |
| 2006-11-07 | $42.94 | $379.69 | 2,291,600 | — | — |
| 2006-11-06 | $42.97 | $380.00 | 4,742,000 | — | — |
| 2006-11-03 | $42.13 | $372.53 | 2,740,000 | — | — |
| 2006-11-02 | $42.65 | $377.08 | 2,103,200 | — | — |
| 2006-11-01 | $43.10 | $381.11 | 3,792,800 | — | — |
| 2006-10-31 | $42.92 | $379.47 | 3,132,400 | — | — |
| 2006-10-30 | $43.31 | $382.92 | 1,713,800 | — | — |
| 2006-10-27 | $43.22 | $382.21 | 2,052,400 | — | — |
| 2006-10-26 | $43.22 | $382.17 | 2,186,400 | — | — |
| 2006-10-25 | $43.25 | $382.43 | 3,595,400 | — | — |
| 2006-10-24 | $42.61 | $376.73 | 4,060,000 | — | — |
| 2006-10-23 | $42.73 | $377.83 | 2,572,800 | — | — |
| 2006-10-20 | $42.65 | $377.13 | 3,102,600 | — | — |
| 2006-10-19 | $42.66 | $377.21 | 2,425,400 | — | — |
| 2006-10-18 | $42.68 | $377.39 | 5,330,800 | — | — |
| 2006-10-17 | $42.04 | $371.69 | 5,082,400 | — | — |
| 2006-10-16 | $41.19 | $364.22 | 1,832,200 | — | — |
| 2006-10-13 | $40.60 | $359.00 | 1,632,800 | — | — |
| 2006-10-12 | $40.70 | $359.84 | 1,508,200 | — | — |
| 2006-10-11 | $40.67 | $359.66 | 2,973,000 | — | — |
| 2006-10-10 | $40.94 | $362.01 | 2,066,000 | — | — |
| 2006-10-09 | $40.34 | $356.70 | 1,837,200 | — | — |
| 2006-10-06 | $40.31 | $356.48 | 1,871,000 | — | — |
| 2006-10-05 | $40.18 | $355.29 | 2,020,800 | — | — |
| 2006-10-04 | $40.22 | $355.68 | 2,512,400 | — | — |
| 2006-10-03 | $40.17 | $355.15 | 4,420,600 | — | — |
| 2006-10-02 | $39.65 | $350.60 | 2,167,800 | — | — |
| 2006-09-29 | $39.12 | $345.87 | 2,995,200 | — | — |
| 2006-09-28 | $39.76 | $351.57 | 1,563,400 | — | — |
| 2006-09-27 | $39.90 | $352.77 | 3,328,600 | — | — |
| 2006-09-26 | $39.01 | $344.98 | 1,600,200 | — | — |
| 2006-09-25 | $39.02 | $345.03 | 2,166,400 | — | — |
| 2006-09-22 | $38.51 | $340.47 | 2,563,800 | — | — |
| 2006-09-21 | $38.85 | $343.48 | 1,157,400 | — | — |
| 2006-09-20 | $38.88 | $343.79 | 1,813,400 | — | — |
| 2006-09-19 | $38.99 | $344.76 | 1,915,600 | — | — |
| 2006-09-18 | $38.86 | $343.61 | 1,799,800 | — | — |
| 2006-09-15 | $39.19 | $346.53 | 1,660,800 | — | — |
| 2006-09-14 | $38.88 | $343.75 | 2,262,800 | — | — |
| 2006-09-13 | $39.21 | $346.66 | 1,876,400 | — | — |
| 2006-09-12 | $38.91 | $344.06 | 2,519,400 | — | — |
| 2006-09-11 | $39.50 | $349.27 | 2,989,400 | — | — |
| 2006-09-08 | $39.06 | $345.34 | 1,448,400 | — | — |
| 2006-09-07 | $38.62 | $341.45 | 2,325,200 | — | — |
| 2006-09-06 | $38.47 | $340.12 | 1,989,400 | — | — |
| 2006-09-05 | $38.51 | $340.52 | 1,757,600 | — | — |
| 2006-09-01 | $38.77 | $342.82 | 1,483,600 | — | — |
| 2006-08-31 | $38.83 | $343.30 | 2,492,400 | — | — |
| 2006-08-30 | $38.44 | $339.90 | 1,450,800 | — | — |
| 2006-08-29 | $38.47 | $340.21 | 2,196,200 | — | — |
| 2006-08-28 | $38.67 | $341.89 | 2,113,400 | — | — |
| 2006-08-25 | $38.54 | $340.78 | 2,466,200 | — | — |
| 2006-08-24 | $38.70 | $342.15 | 1,272,600 | — | — |
| 2006-08-23 | $38.63 | $341.62 | 1,837,200 | — | — |
| 2006-08-22 | $39.00 | $344.85 | 2,881,600 | — | — |
| 2006-08-21 | $38.72 | $342.38 | 1,925,600 | — | — |
| 2006-08-18 | $38.73 | $342.46 | 1,964,200 | — | — |
| 2006-08-17 | $38.51 | $340.47 | 2,074,600 | — | — |
| 2006-08-16 | $38.65 | $341.80 | 2,301,800 | — | — |
| 2006-08-15 | $39.29 | $347.42 | 1,485,200 | — | — |
| 2006-08-14 | $39.03 | $345.07 | 1,556,800 | — | — |
| 2006-08-11 | $38.89 | $343.88 | 1,405,000 | — | — |
| 2006-08-10 | $39.27 | $344.85 | 2,285,000 | — | — |
| 2006-08-09 | $39.40 | $345.95 | 2,577,800 | — | — |
| 2006-08-08 | $39.40 | $345.99 | 4,487,400 | — | — |
| 2006-08-07 | $38.53 | $338.35 | 2,420,400 | — | — |
| 2006-08-04 | $38.95 | $342.04 | 1,347,400 | — | — |
| 2006-08-03 | $38.86 | $341.21 | 1,947,200 | — | — |
| 2006-08-02 | $38.99 | $342.39 | 1,559,000 | — | — |
| 2006-08-01 | $38.95 | $342.04 | 2,250,000 | — | — |
| 2006-07-31 | $38.55 | $338.53 | 1,997,000 | — | — |
| 2006-07-28 | $38.81 | $340.77 | 2,191,200 | — | — |
| 2006-07-27 | $38.63 | $339.19 | 2,632,800 | — | — |
| 2006-07-26 | $38.97 | $342.26 | 3,411,600 | — | — |
| 2006-07-25 | $38.88 | $341.38 | 2,840,800 | — | — |
| 2006-07-24 | $38.70 | $339.85 | 2,627,400 | — | — |
| 2006-07-21 | $38.31 | $336.38 | 3,363,200 | — | — |
| 2006-07-20 | $38.04 | $334.09 | 2,415,200 | — | — |
| 2006-07-19 | $38.01 | $333.83 | 2,798,400 | — | — |
| 2006-07-18 | $37.70 | $331.02 | 4,604,200 | — | — |
| 2006-07-17 | $37.08 | $325.62 | 1,957,600 | — | — |
| 2006-07-14 | $36.79 | $323.12 | 2,628,000 | — | — |
| 2006-07-13 | $36.68 | $322.11 | 2,676,000 | — | — |
| 2006-07-12 | $36.67 | $322.02 | 3,009,200 | — | — |
| 2006-07-11 | $36.63 | $321.62 | 2,616,800 | — | — |
| 2006-07-10 | $36.28 | $318.55 | 2,048,000 | — | — |
| 2006-07-07 | $36.03 | $316.40 | 2,051,800 | — | — |
| 2006-07-06 | $35.67 | $313.28 | 1,951,000 | — | — |
| 2006-07-05 | $35.73 | $313.76 | 1,479,600 | — | — |
| 2006-07-03 | $35.72 | $313.72 | 1,145,800 | — | — |
| 2006-06-30 | $35.38 | $310.65 | 3,132,600 | — | — |
| 2006-06-29 | $35.30 | $309.99 | 3,977,800 | — | — |
| 2006-06-28 | $35.27 | $309.73 | 1,664,000 | — | — |
| 2006-06-27 | $35.04 | $307.71 | 1,778,800 | — | — |
| 2006-06-26 | $34.94 | $306.83 | 1,240,400 | — | — |
| 2006-06-23 | $34.87 | $306.17 | 1,235,600 | — | — |
| 2006-06-22 | $34.99 | $307.31 | 1,898,400 | — | — |
| 2006-06-21 | $35.12 | $308.41 | 1,512,200 | — | — |
| 2006-06-20 | $35.24 | $309.42 | 1,651,000 | — | — |
| 2006-06-19 | $35.21 | $309.15 | 1,552,600 | — | — |
| 2006-06-16 | $35.54 | $312.10 | 2,438,000 | — | — |
| 2006-06-15 | $35.72 | $313.72 | 2,456,400 | — | — |
| 2006-06-14 | $35.60 | $312.58 | 1,371,000 | — | — |
| 2006-06-13 | $35.95 | $315.65 | 2,578,600 | — | — |
| 2006-06-12 | $36.26 | $318.38 | 1,626,800 | — | — |
| 2006-06-09 | $36.24 | $318.24 | 1,762,000 | — | — |
| 2006-06-08 | $35.94 | $315.61 | 2,968,600 | — | — |
| 2006-06-07 | $35.62 | $312.80 | 1,631,800 | — | — |
| 2006-06-06 | $35.94 | $315.57 | 2,432,600 | — | — |
| 2006-06-05 | $35.99 | $316.05 | 2,816,400 | — | — |
| 2006-06-02 | $36.15 | $317.50 | 2,016,400 | — | — |
| 2006-06-01 | $35.79 | $314.29 | 3,513,800 | — | — |
| 2006-05-31 | $35.06 | $307.84 | 2,339,400 | — | — |
| 2006-05-30 | $34.70 | $304.72 | 2,000,000 | — | — |
| 2006-05-26 | $34.78 | $305.42 | 2,091,600 | — | — |
| 2006-05-25 | $34.38 | $301.87 | 1,624,400 | — | — |
| 2006-05-24 | $34.09 | $299.36 | 1,732,400 | — | — |
| 2006-05-23 | $34.11 | $299.54 | 2,247,800 | — | — |
| 2006-05-22 | $34.42 | $302.22 | 2,834,400 | — | — |
| 2006-05-19 | $34.28 | $301.03 | 2,699,800 | — | — |
| 2006-05-18 | $33.94 | $298.05 | 2,015,200 | — | — |
| 2006-05-17 | $33.99 | $298.48 | 2,553,800 | — | — |
| 2006-05-16 | $34.22 | $300.55 | 991,600 | — | — |
| 2006-05-15 | $34.38 | $301.95 | 1,867,600 | — | — |
| 2006-05-12 | $34.06 | $299.10 | 1,992,200 | — | — |
| 2006-05-11 | $34.63 | $304.15 | 1,391,400 | — | — |
| 2006-05-10 | $34.93 | $306.74 | 2,190,400 | — | — |
| 2006-05-09 | $34.38 | $301.95 | 3,426,600 | — | — |
| 2006-05-08 | $35.17 | $306.43 | 1,786,800 | — | — |
| 2006-05-05 | $35.23 | $307.00 | 1,876,000 | — | — |
| 2006-05-04 | $34.30 | $298.89 | 1,724,600 | — | — |
| 2006-05-03 | $34.22 | $298.15 | 2,733,000 | — | — |
| 2006-05-02 | $34.77 | $302.99 | 1,537,000 | — | — |
| 2006-05-01 | $34.51 | $300.68 | 1,520,000 | — | — |
| 2006-04-28 | $34.97 | $304.73 | 1,384,600 | — | — |
| 2006-04-27 | $35.01 | $305.08 | 1,728,000 | — | — |
| 2006-04-26 | $34.43 | $300.03 | 1,744,800 | — | — |
| 2006-04-25 | $34.69 | $302.29 | 2,854,000 | — | — |
| 2006-04-24 | $35.32 | $307.78 | 1,739,400 | — | — |
| 2006-04-21 | $35.04 | $305.39 | 1,618,200 | — | — |
| 2006-04-20 | $34.99 | $304.86 | 2,541,000 | — | — |
| 2006-04-19 | $34.73 | $302.64 | 2,264,600 | — | — |
| 2006-04-18 | $34.65 | $301.99 | 2,408,000 | — | — |
| 2006-04-17 | $33.88 | $295.23 | 978,800 | — | — |
| 2006-04-13 | $33.83 | $294.84 | 1,747,400 | — | — |
| 2006-04-12 | $34.03 | $296.50 | 1,933,400 | — | — |
| 2006-04-11 | $34.08 | $296.93 | 2,413,200 | — | — |
| 2006-04-10 | $34.56 | $301.16 | 1,792,200 | — | — |
| 2006-04-07 | $34.79 | $303.12 | 2,747,600 | — | — |
| 2006-04-06 | $35.10 | $305.87 | 2,057,200 | — | — |
| 2006-04-05 | $35.53 | $309.61 | 2,019,000 | — | — |
| 2006-04-04 | $34.96 | $304.60 | 2,286,400 | — | — |
| 2006-04-03 | $34.65 | $301.94 | 1,714,600 | — | — |
| 2006-03-31 | $34.47 | $300.38 | 1,666,200 | — | — |
| 2006-03-30 | $34.60 | $301.47 | 2,473,000 | — | — |
| 2006-03-29 | $35.04 | $305.34 | 1,402,400 | — | — |
| 2006-03-28 | $34.86 | $303.77 | 1,940,800 | — | — |
| 2006-03-27 | $34.71 | $302.47 | 1,042,400 | — | — |
| 2006-03-24 | $34.99 | $304.91 | 1,103,600 | — | — |
| 2006-03-23 | $35.08 | $305.65 | 1,473,600 | — | — |
| 2006-03-22 | $35.26 | $307.30 | 1,157,000 | — | — |
| 2006-03-21 | $35.04 | $305.30 | 2,145,400 | — | — |
| 2006-03-20 | $35.47 | $309.13 | 1,601,800 | — | — |
| 2006-03-17 | $35.82 | $312.14 | 1,877,600 | — | — |
| 2006-03-16 | $35.98 | $313.53 | 1,770,200 | — | — |
| 2006-03-15 | $35.64 | $310.57 | 1,779,400 | — | — |
| 2006-03-14 | $35.76 | $311.66 | 2,007,800 | — | — |
| 2006-03-13 | $35.72 | $311.27 | 1,758,200 | — | — |
| 2006-03-10 | $35.47 | $309.05 | 1,989,000 | — | — |
| 2006-03-09 | $35.15 | $306.26 | 2,168,600 | — | — |
| 2006-03-08 | $35.13 | $306.08 | 2,652,200 | — | — |
| 2006-03-07 | $34.95 | $304.56 | 1,966,800 | — | — |
| 2006-03-06 | $34.90 | $304.12 | 2,816,600 | — | — |
| 2006-03-03 | $35.47 | $309.09 | 2,789,800 | — | — |
| 2006-03-02 | $35.74 | $311.49 | 3,054,600 | — | — |
| 2006-03-01 | $36.00 | $313.71 | 3,598,200 | — | — |
| 2006-02-28 | $36.26 | $315.93 | 2,103,000 | — | — |
| 2006-02-27 | $36.29 | $316.28 | 2,279,200 | — | — |
| 2006-02-24 | $36.09 | $314.49 | 1,836,000 | — | — |
| 2006-02-23 | $36.13 | $314.80 | 3,294,000 | — | — |
| 2006-02-22 | $36.38 | $316.98 | 4,165,600 | — | — |
| 2006-02-21 | $35.76 | $311.62 | 2,121,400 | — | — |
| 2006-02-17 | $35.38 | $308.35 | 2,203,800 | — | — |
| 2006-02-16 | $35.12 | $306.00 | 2,147,200 | — | — |
| 2006-02-15 | $35.05 | $305.43 | 2,983,000 | — | — |
| 2006-02-14 | $34.56 | $301.16 | 2,150,400 | — | — |
| 2006-02-13 | $34.81 | $303.30 | 1,196,400 | — | — |
| 2006-02-10 | $35.00 | $304.99 | 2,315,200 | — | — |
| 2006-02-09 | $34.83 | $303.51 | 2,927,000 | — | — |
| 2006-02-08 | $34.80 | $303.25 | 4,302,000 | — | — |
| 2006-02-07 | $34.95 | $302.21 | 2,471,000 | — | — |
| 2006-02-06 | $34.92 | $301.90 | 2,508,000 | — | — |
| 2006-02-03 | $34.51 | $298.36 | 3,793,400 | — | — |
| 2006-02-02 | $34.49 | $298.27 | 2,966,000 | — | — |
| 2006-02-01 | $34.80 | $300.91 | 2,915,800 | — | — |
| 2006-01-31 | $34.76 | $300.52 | 2,877,000 | — | — |
| 2006-01-30 | $34.62 | $299.31 | 2,159,400 | — | — |
| 2006-01-27 | $34.89 | $301.69 | 2,088,800 | — | — |
| 2006-01-26 | $34.45 | $297.84 | 3,014,400 | — | — |
| 2006-01-25 | $34.86 | $301.38 | 2,375,000 | — | — |
| 2006-01-24 | $35.47 | $306.66 | 1,397,600 | — | — |
| 2006-01-23 | $35.21 | $304.45 | 1,320,400 | — | — |
| 2006-01-20 | $35.24 | $304.71 | 2,213,800 | — | — |
| 2006-01-19 | $35.79 | $309.47 | 2,724,000 | — | — |
| 2006-01-18 | $35.62 | $308.00 | 1,588,400 | — | — |
| 2006-01-17 | $35.55 | $307.39 | 1,680,800 | — | — |
| 2006-01-13 | $35.44 | $306.40 | 2,464,000 | — | — |
| 2006-01-12 | $35.33 | $305.53 | 2,171,400 | — | — |
| 2006-01-11 | $35.04 | $302.94 | 1,695,800 | — | — |
| 2006-01-10 | $35.22 | $304.50 | 1,361,400 | — | — |
| 2006-01-09 | $35.12 | $303.68 | 1,338,400 | — | — |
| 2006-01-06 | $35.29 | $305.15 | 1,661,000 | — | — |
| 2006-01-05 | $34.90 | $301.77 | 1,918,000 | — | — |
| 2006-01-04 | $35.11 | $303.59 | 2,461,200 | — | — |
| 2006-01-03 | $35.23 | $304.63 | 3,402,800 | — | — |