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 | $31.05 | $72.03 | 8,338,000 | — | — |
| 2006-12-28 | $31.26 | $72.52 | 7,789,500 | — | — |
| 2006-12-27 | $31.35 | $72.73 | 8,527,000 | — | — |
| 2006-12-26 | $31.17 | $72.31 | 8,782,500 | — | — |
| 2006-12-22 | $31.46 | $72.98 | 8,272,600 | — | — |
| 2006-12-21 | $31.76 | $73.68 | 10,123,100 | — | — |
| 2006-12-20 | $31.96 | $74.14 | 18,191,400 | — | — |
| 2006-12-19 | $32.30 | $74.93 | 12,734,500 | — | — |
| 2006-12-18 | $31.94 | $74.10 | 15,650,900 | — | — |
| 2006-12-15 | $32.87 | $76.25 | 13,168,500 | — | — |
| 2006-12-14 | $33.22 | $77.07 | 14,362,600 | — | — |
| 2006-12-13 | $32.72 | $75.91 | 10,114,900 | — | — |
| 2006-12-12 | $32.25 | $74.82 | 15,855,800 | — | — |
| 2006-12-11 | $32.60 | $75.63 | 12,592,300 | — | — |
| 2006-12-08 | $32.81 | $76.11 | 10,269,400 | — | — |
| 2006-12-07 | $32.91 | $76.35 | 10,039,700 | — | — |
| 2006-12-06 | $33.17 | $76.95 | 12,415,300 | — | — |
| 2006-12-05 | $33.21 | $77.04 | 14,204,400 | — | — |
| 2006-12-04 | $33.30 | $77.25 | 7,956,600 | — | — |
| 2006-12-01 | $33.53 | $77.79 | 12,809,100 | — | — |
| 2006-11-30 | $33.74 | $78.27 | 14,483,400 | — | — |
| 2006-11-29 | $33.64 | $78.04 | 13,791,800 | — | — |
| 2006-11-28 | $32.71 | $75.71 | 11,926,300 | — | — |
| 2006-11-27 | $31.88 | $73.79 | 9,151,500 | — | — |
| 2006-11-24 | $32.29 | $74.74 | 6,044,000 | — | — |
| 2006-11-22 | $32.61 | $75.48 | 12,290,200 | — | — |
| 2006-11-21 | $32.66 | $75.59 | 10,152,800 | — | — |
| 2006-11-20 | $32.33 | $74.83 | 12,377,700 | — | — |
| 2006-11-17 | $32.60 | $75.45 | 16,644,900 | — | — |
| 2006-11-16 | $32.51 | $75.25 | 23,203,100 | — | — |
| 2006-11-15 | $33.55 | $77.65 | 26,108,300 | — | — |
| 2006-11-14 | $32.07 | $74.23 | 12,300,500 | — | — |
| 2006-11-13 | $31.99 | $74.04 | 13,272,500 | — | — |
| 2006-11-10 | $31.79 | $73.58 | 10,284,200 | — | — |
| 2006-11-09 | $32.11 | $74.32 | 17,375,200 | — | — |
| 2006-11-08 | $31.87 | $73.76 | 22,029,500 | — | — |
| 2006-11-07 | $31.70 | $73.37 | 14,948,000 | — | — |
| 2006-11-06 | $32.52 | $75.27 | 11,849,800 | — | — |
| 2006-11-03 | $31.78 | $73.56 | 13,924,600 | — | — |
| 2006-11-02 | $31.20 | $72.21 | 13,153,800 | — | — |
| 2006-11-01 | $31.53 | $72.98 | 16,865,100 | — | — |
| 2006-10-31 | $32.35 | $74.88 | 15,728,600 | — | — |
| 2006-10-30 | $31.79 | $73.58 | 11,177,400 | — | — |
| 2006-10-27 | $32.15 | $74.41 | 14,381,300 | — | — |
| 2006-10-26 | $32.40 | $74.99 | 17,333,100 | — | — |
| 2006-10-25 | $32.64 | $75.55 | 36,474,800 | — | — |
| 2006-10-24 | $30.84 | $71.38 | 26,745,200 | — | — |
| 2006-10-23 | $29.26 | $67.72 | 27,788,300 | — | — |
| 2006-10-20 | $28.78 | $66.61 | 16,621,600 | — | — |
| 2006-10-19 | $29.38 | $68.00 | 16,410,500 | — | — |
| 2006-10-18 | $28.63 | $66.27 | 14,358,000 | — | — |
| 2006-10-17 | $29.33 | $67.89 | 13,718,000 | — | — |
| 2006-10-16 | $29.48 | $68.23 | 14,571,500 | — | — |
| 2006-10-13 | $28.71 | $66.45 | 19,473,700 | — | — |
| 2006-10-12 | $27.75 | $64.23 | 12,244,800 | — | — |
| 2006-10-11 | $27.08 | $62.68 | 14,753,100 | — | — |
| 2006-10-10 | $27.41 | $63.44 | 15,897,800 | — | — |
| 2006-10-09 | $27.09 | $62.70 | 11,168,400 | — | — |
| 2006-10-06 | $27.68 | $64.07 | 10,700,400 | — | — |
| 2006-10-05 | $27.67 | $64.04 | 16,269,600 | — | — |
| 2006-10-04 | $26.91 | $62.28 | 19,739,300 | — | — |
| 2006-10-03 | $26.57 | $61.50 | 29,035,700 | — | — |
| 2006-10-02 | $27.86 | $64.48 | 14,916,300 | — | — |
| 2006-09-29 | $28.45 | $65.85 | 20,433,400 | — | — |
| 2006-09-28 | $28.50 | $65.96 | 25,552,000 | — | — |
| 2006-09-27 | $28.88 | $66.84 | 21,292,000 | — | — |
| 2006-09-26 | $28.42 | $65.78 | 18,756,600 | — | — |
| 2006-09-25 | $27.97 | $64.74 | 20,628,400 | — | — |
| 2006-09-22 | $28.21 | $65.29 | 18,584,400 | — | — |
| 2006-09-21 | $28.10 | $65.04 | 15,353,900 | — | — |
| 2006-09-20 | $27.84 | $64.44 | 22,663,700 | — | — |
| 2006-09-19 | $29.10 | $67.35 | 11,985,400 | — | — |
| 2006-09-18 | $29.80 | $68.97 | 12,031,600 | — | — |
| 2006-09-15 | $29.03 | $67.19 | 12,836,500 | — | — |
| 2006-09-14 | $29.06 | $67.26 | 10,467,100 | — | — |
| 2006-09-13 | $29.81 | $69.00 | 13,608,900 | — | — |
| 2006-09-12 | $29.05 | $67.24 | 21,558,400 | — | — |
| 2006-09-11 | $29.65 | $68.63 | 18,116,700 | — | — |
| 2006-09-08 | $30.80 | $71.29 | 8,159,900 | — | — |
| 2006-09-07 | $31.47 | $72.84 | 12,275,100 | — | — |
| 2006-09-06 | $31.96 | $73.97 | 12,564,000 | — | — |
| 2006-09-05 | $32.90 | $76.15 | 10,421,100 | — | — |
| 2006-09-01 | $32.93 | $76.22 | 6,503,000 | — | — |
| 2006-08-31 | $32.62 | $75.50 | 8,625,500 | — | — |
| 2006-08-30 | $32.99 | $76.36 | 9,394,800 | — | — |
| 2006-08-29 | $33.62 | $77.64 | 9,205,300 | — | — |
| 2006-08-28 | $33.22 | $76.72 | 7,962,700 | — | — |
| 2006-08-25 | $33.95 | $78.40 | 8,191,800 | — | — |
| 2006-08-24 | $33.21 | $76.69 | 11,023,600 | — | — |
| 2006-08-23 | $33.41 | $77.16 | 5,607,500 | — | — |
| 2006-08-22 | $34.01 | $78.54 | 6,619,000 | — | — |
| 2006-08-21 | $34.10 | $78.75 | 7,330,300 | — | — |
| 2006-08-18 | $34.07 | $78.68 | 9,942,900 | — | — |
| 2006-08-17 | $33.57 | $77.53 | 11,231,000 | — | — |
| 2006-08-16 | $33.84 | $78.15 | 9,711,000 | — | — |
| 2006-08-15 | $33.57 | $77.53 | 10,327,600 | — | — |
| 2006-08-14 | $33.48 | $77.32 | 12,969,000 | — | — |
| 2006-08-11 | $33.87 | $78.22 | 9,025,100 | — | — |
| 2006-08-10 | $34.02 | $78.57 | 11,346,400 | — | — |
| 2006-08-09 | $33.94 | $78.38 | 18,053,100 | — | — |
| 2006-08-08 | $33.06 | $76.35 | 14,911,800 | — | — |
| 2006-08-07 | $33.40 | $77.13 | 8,703,600 | — | — |
| 2006-08-04 | $32.87 | $75.91 | 12,913,000 | — | — |
| 2006-08-03 | $33.71 | $77.85 | 13,377,300 | — | — |
| 2006-08-02 | $33.72 | $77.87 | 18,937,400 | — | — |
| 2006-08-01 | $33.73 | $77.90 | 12,676,400 | — | — |
| 2006-07-31 | $33.36 | $77.04 | 12,834,000 | — | — |
| 2006-07-28 | $32.61 | $75.31 | 12,628,900 | — | — |
| 2006-07-27 | $32.35 | $74.71 | 24,371,700 | — | — |
| 2006-07-26 | $32.00 | $73.90 | 25,217,000 | — | — |
| 2006-07-25 | $31.45 | $72.63 | 18,393,900 | — | — |
| 2006-07-24 | $31.10 | $71.82 | 25,505,700 | — | — |
| 2006-07-21 | $30.04 | $69.37 | 50,047,100 | — | — |
| 2006-07-20 | $32.68 | $75.47 | 15,724,100 | — | — |
| 2006-07-19 | $34.15 | $78.87 | 15,373,200 | — | — |
| 2006-07-18 | $34.05 | $78.63 | 19,573,200 | — | — |
| 2006-07-17 | $35.25 | $81.41 | 16,060,100 | — | — |
| 2006-07-14 | $36.95 | $85.33 | 13,862,800 | — | — |
| 2006-07-13 | $36.87 | $85.14 | 12,438,000 | — | — |
| 2006-07-12 | $37.44 | $86.46 | 18,365,400 | — | — |
| 2006-07-11 | $37.79 | $87.27 | 14,981,400 | — | — |
| 2006-07-10 | $36.33 | $83.89 | 9,654,200 | — | — |
| 2006-07-07 | $36.31 | $83.84 | 11,073,800 | — | — |
| 2006-07-06 | $37.13 | $85.76 | 9,949,400 | — | — |
| 2006-07-05 | $37.59 | $86.81 | 13,201,400 | — | — |
| 2006-07-03 | $37.53 | $86.67 | 3,294,600 | — | — |
| 2006-06-30 | $37.11 | $85.69 | 14,801,600 | — | — |
| 2006-06-29 | $36.86 | $85.12 | 16,362,200 | — | — |
| 2006-06-28 | $35.29 | $81.51 | 11,918,200 | — | — |
| 2006-06-27 | $34.95 | $80.71 | 17,202,000 | — | — |
| 2006-06-26 | $36.03 | $83.20 | 11,348,400 | — | — |
| 2006-06-23 | $35.88 | $82.87 | 14,916,600 | — | — |
| 2006-06-22 | $35.74 | $82.54 | 17,851,000 | — | — |
| 2006-06-21 | $36.04 | $83.24 | 17,616,600 | — | — |
| 2006-06-20 | $35.20 | $81.28 | 14,501,000 | — | — |
| 2006-06-19 | $35.54 | $82.08 | 16,862,600 | — | — |
| 2006-06-16 | $37.22 | $85.94 | 16,340,400 | — | — |
| 2006-06-15 | $37.17 | $85.84 | 22,645,600 | — | — |
| 2006-06-14 | $35.40 | $81.76 | 19,250,400 | — | — |
| 2006-06-13 | $34.13 | $78.83 | 24,423,200 | — | — |
| 2006-06-12 | $35.21 | $81.30 | 15,787,000 | — | — |
| 2006-06-09 | $36.31 | $83.84 | 23,800,000 | — | — |
| 2006-06-08 | $36.04 | $83.24 | 34,713,000 | — | — |
| 2006-06-07 | $35.17 | $81.23 | 21,362,800 | — | — |
| 2006-06-06 | $36.69 | $84.73 | 23,050,600 | — | — |
| 2006-06-05 | $37.13 | $85.74 | 16,077,600 | — | — |
| 2006-06-02 | $38.39 | $88.66 | 14,269,000 | — | — |
| 2006-06-01 | $37.58 | $86.78 | 15,601,400 | — | — |
| 2006-05-31 | $37.29 | $86.13 | 16,038,600 | — | — |
| 2006-05-30 | $35.96 | $83.05 | 12,137,400 | — | — |
| 2006-05-26 | $36.83 | $84.87 | 10,379,600 | — | — |
| 2006-05-25 | $36.90 | $85.04 | 19,178,400 | — | — |
| 2006-05-24 | $35.01 | $80.70 | 19,150,000 | — | — |
| 2006-05-23 | $35.54 | $81.91 | 19,084,000 | — | — |
| 2006-05-22 | $35.17 | $81.07 | 18,348,400 | — | — |
| 2006-05-19 | $35.50 | $81.82 | 25,901,400 | — | — |
| 2006-05-18 | $35.54 | $81.91 | 20,178,600 | — | — |
| 2006-05-17 | $36.88 | $85.00 | 15,806,000 | — | — |
| 2006-05-16 | $37.51 | $86.44 | 12,323,800 | — | — |
| 2006-05-15 | $37.63 | $86.71 | 18,062,400 | — | — |
| 2006-05-12 | $38.54 | $88.81 | 15,883,000 | — | — |
| 2006-05-11 | $40.03 | $92.26 | 13,051,800 | — | — |
| 2006-05-10 | $41.12 | $94.76 | 11,759,800 | — | — |
| 2006-05-09 | $40.88 | $94.23 | 14,581,200 | — | — |
| 2006-05-08 | $40.01 | $92.20 | 11,819,600 | — | — |
| 2006-05-05 | $39.82 | $91.77 | 12,595,400 | — | — |
| 2006-05-04 | $39.94 | $92.05 | 20,019,600 | — | — |
| 2006-05-03 | $39.54 | $91.12 | 16,083,200 | — | — |
| 2006-05-02 | $40.47 | $93.26 | 16,068,800 | — | — |
| 2006-05-01 | $39.80 | $91.73 | 12,309,000 | — | — |
| 2006-04-28 | $39.08 | $90.06 | 12,987,600 | — | — |
| 2006-04-27 | $38.49 | $88.71 | 18,128,600 | — | — |
| 2006-04-26 | $39.20 | $90.34 | 17,034,200 | — | — |
| 2006-04-25 | $39.41 | $90.83 | 20,477,000 | — | — |
| 2006-04-24 | $40.15 | $92.53 | 21,057,400 | — | — |
| 2006-04-21 | $41.67 | $96.02 | 21,774,000 | — | — |
| 2006-04-20 | $41.40 | $95.41 | 24,404,200 | — | — |
| 2006-04-19 | $41.24 | $95.06 | 14,009,800 | — | — |
| 2006-04-18 | $40.50 | $93.34 | 16,555,200 | — | — |
| 2006-04-17 | $39.48 | $90.99 | 9,128,400 | — | — |
| 2006-04-13 | $38.56 | $88.87 | 9,869,000 | — | — |
| 2006-04-12 | $38.35 | $88.37 | 7,456,600 | — | — |
| 2006-04-11 | $38.40 | $88.50 | 13,908,600 | — | — |
| 2006-04-10 | $39.56 | $91.18 | 9,928,200 | — | — |
| 2006-04-07 | $38.63 | $89.04 | 10,872,600 | — | — |
| 2006-04-06 | $39.26 | $90.48 | 16,730,800 | — | — |
| 2006-04-05 | $38.67 | $89.12 | 13,783,800 | — | — |
| 2006-04-04 | $37.60 | $86.66 | 12,150,600 | — | — |
| 2006-04-03 | $36.44 | $83.97 | 12,074,400 | — | — |
| 2006-03-31 | $36.51 | $84.14 | 9,321,200 | — | — |
| 2006-03-30 | $37.15 | $85.62 | 10,633,000 | — | — |
| 2006-03-29 | $37.13 | $85.57 | 12,087,000 | — | — |
| 2006-03-28 | $36.59 | $84.33 | 13,480,800 | — | — |
| 2006-03-27 | $35.79 | $82.50 | 8,700,800 | — | — |
| 2006-03-24 | $35.63 | $82.10 | 9,499,000 | — | — |
| 2006-03-23 | $35.22 | $81.18 | 11,354,600 | — | — |
| 2006-03-22 | $34.50 | $79.51 | 10,684,200 | — | — |
| 2006-03-21 | $34.26 | $78.95 | 12,427,400 | — | — |
| 2006-03-20 | $34.24 | $78.92 | 11,977,400 | — | — |
| 2006-03-17 | $35.20 | $81.11 | 10,941,000 | — | — |
| 2006-03-16 | $35.45 | $81.70 | 13,712,600 | — | — |
| 2006-03-15 | $34.70 | $79.96 | 10,858,000 | — | — |
| 2006-03-14 | $34.78 | $80.16 | 12,023,000 | — | — |
| 2006-03-13 | $34.32 | $79.10 | 12,899,600 | — | — |
| 2006-03-10 | $33.50 | $77.21 | 14,716,400 | — | — |
| 2006-03-09 | $33.03 | $76.11 | 16,210,200 | — | — |
| 2006-03-08 | $33.47 | $77.13 | 17,894,200 | — | — |
| 2006-03-07 | $33.20 | $76.52 | 15,421,200 | — | — |
| 2006-03-06 | $34.27 | $78.98 | 12,365,800 | — | — |
| 2006-03-03 | $35.58 | $82.00 | 9,710,000 | — | — |
| 2006-03-02 | $35.85 | $82.61 | 19,434,600 | — | — |
| 2006-03-01 | $34.69 | $79.94 | 11,024,400 | — | — |
| 2006-02-28 | $34.00 | $78.36 | 14,750,200 | — | — |
| 2006-02-27 | $34.50 | $79.34 | 12,968,000 | — | — |
| 2006-02-24 | $35.61 | $81.89 | 9,780,600 | — | — |
| 2006-02-23 | $35.32 | $81.22 | 18,150,400 | — | — |
| 2006-02-22 | $35.38 | $81.37 | 13,618,000 | — | — |
| 2006-02-21 | $36.08 | $82.98 | 18,791,200 | — | — |
| 2006-02-17 | $35.05 | $80.60 | 21,236,000 | — | — |
| 2006-02-16 | $35.62 | $81.91 | 26,372,000 | — | — |
| 2006-02-15 | $34.31 | $78.89 | 22,817,600 | — | — |
| 2006-02-14 | $35.31 | $81.19 | 21,202,600 | — | — |
| 2006-02-13 | $36.17 | $83.19 | 14,074,400 | — | — |
| 2006-02-10 | $36.65 | $84.28 | 21,746,000 | — | — |
| 2006-02-09 | $36.24 | $83.33 | 19,477,400 | — | — |
| 2006-02-08 | $37.28 | $85.72 | 22,506,600 | — | — |
| 2006-02-07 | $36.49 | $83.92 | 20,496,600 | — | — |
| 2006-02-06 | $38.72 | $89.05 | 16,515,200 | — | — |
| 2006-02-03 | $38.70 | $89.00 | 17,068,000 | — | — |
| 2006-02-02 | $38.86 | $89.37 | 20,781,000 | — | — |
| 2006-02-01 | $39.47 | $90.78 | 21,666,800 | — | — |
| 2006-01-31 | $39.81 | $91.55 | 17,974,600 | — | — |
| 2006-01-30 | $40.43 | $92.98 | 21,932,800 | — | — |
| 2006-01-27 | $39.47 | $90.76 | 37,531,400 | — | — |
| 2006-01-26 | $37.58 | $86.41 | 22,932,200 | — | — |
| 2006-01-25 | $37.12 | $85.36 | 19,951,400 | — | — |
| 2006-01-24 | $37.97 | $87.33 | 20,629,800 | — | — |
| 2006-01-23 | $38.51 | $88.55 | 21,242,200 | — | — |
| 2006-01-20 | $37.75 | $86.81 | 33,182,600 | — | — |
| 2006-01-19 | $35.88 | $82.50 | 16,959,800 | — | — |
| 2006-01-18 | $34.70 | $79.80 | 11,332,200 | — | — |
| 2006-01-17 | $35.00 | $80.49 | 10,676,400 | — | — |
| 2006-01-13 | $34.78 | $79.97 | 11,593,800 | — | — |
| 2006-01-12 | $34.49 | $79.30 | 18,220,800 | — | — |
| 2006-01-11 | $35.04 | $80.59 | 19,211,000 | — | — |
| 2006-01-10 | $34.30 | $78.88 | 13,366,000 | — | — |
| 2006-01-09 | $33.32 | $76.63 | 10,584,200 | — | — |
| 2006-01-06 | $33.03 | $75.95 | 11,441,200 | — | — |
| 2006-01-05 | $32.29 | $74.27 | 13,186,200 | — | — |
| 2006-01-04 | $33.06 | $76.03 | 12,937,200 | — | — |
| 2006-01-03 | $32.67 | $75.13 | 12,829,000 | — | — |