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
- 1972-06-05 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 | $45.21 | $549.24 | 225,800 | — | — |
| 2006-12-28 | $45.22 | $549.36 | 268,500 | — | — |
| 2006-12-27 | $45.47 | $552.40 | 145,900 | — | — |
| 2006-12-26 | $45.10 | $547.90 | 112,100 | — | — |
| 2006-12-22 | $45.08 | $547.66 | 305,500 | — | — |
| 2006-12-21 | $45.05 | $547.29 | 354,800 | — | — |
| 2006-12-20 | $44.57 | $541.46 | 361,600 | — | — |
| 2006-12-19 | $44.53 | $540.98 | 378,700 | — | — |
| 2006-12-18 | $43.88 | $533.08 | 398,000 | — | — |
| 2006-12-15 | $44.12 | $535.99 | 794,500 | — | — |
| 2006-12-14 | $44.57 | $541.46 | 642,600 | — | — |
| 2006-12-13 | $45.00 | $542.68 | 802,200 | — | — |
| 2006-12-12 | $45.63 | $550.27 | 949,200 | — | — |
| 2006-12-11 | $46.00 | $554.74 | 2,639,500 | — | — |
| 2006-12-08 | $52.71 | $635.66 | 113,600 | — | — |
| 2006-12-07 | $52.57 | $633.97 | 164,600 | — | — |
| 2006-12-06 | $52.10 | $628.30 | 407,000 | — | — |
| 2006-12-05 | $53.15 | $640.96 | 363,800 | — | — |
| 2006-12-04 | $52.80 | $636.74 | 309,000 | — | — |
| 2006-12-01 | $53.28 | $642.53 | 443,700 | — | — |
| 2006-11-30 | $52.45 | $632.52 | 476,100 | — | — |
| 2006-11-29 | $52.20 | $629.50 | 335,300 | — | — |
| 2006-11-28 | $51.40 | $619.86 | 571,100 | — | — |
| 2006-11-27 | $50.50 | $609.00 | 201,500 | — | — |
| 2006-11-24 | $50.70 | $611.42 | 35,400 | — | — |
| 2006-11-22 | $50.55 | $609.61 | 99,600 | — | — |
| 2006-11-21 | $50.39 | $607.68 | 90,800 | — | — |
| 2006-11-20 | $50.67 | $611.05 | 94,200 | — | — |
| 2006-11-17 | $50.69 | $611.29 | 106,600 | — | — |
| 2006-11-16 | $50.82 | $612.86 | 87,100 | — | — |
| 2006-11-15 | $50.63 | $610.57 | 114,400 | — | — |
| 2006-11-14 | $50.60 | $610.21 | 126,800 | — | — |
| 2006-11-13 | $50.25 | $605.99 | 104,900 | — | — |
| 2006-11-10 | $50.00 | $602.97 | 112,000 | — | — |
| 2006-11-09 | $50.06 | $603.70 | 100,200 | — | — |
| 2006-11-08 | $50.58 | $609.97 | 125,900 | — | — |
| 2006-11-07 | $50.00 | $602.97 | 136,600 | — | — |
| 2006-11-06 | $50.10 | $604.18 | 161,900 | — | — |
| 2006-11-03 | $49.20 | $593.33 | 108,400 | — | — |
| 2006-11-02 | $49.22 | $593.57 | 239,700 | — | — |
| 2006-11-01 | $49.07 | $591.76 | 197,500 | — | — |
| 2006-10-31 | $49.52 | $597.19 | 220,400 | — | — |
| 2006-10-30 | $50.15 | $604.78 | 224,500 | — | — |
| 2006-10-27 | $50.63 | $610.57 | 196,000 | — | — |
| 2006-10-26 | $50.92 | $614.07 | 239,300 | — | — |
| 2006-10-25 | $51.21 | $617.57 | 198,900 | — | — |
| 2006-10-24 | $51.25 | $618.05 | 195,900 | — | — |
| 2006-10-23 | $51.28 | $618.41 | 193,900 | — | — |
| 2006-10-20 | $51.46 | $620.58 | 351,300 | — | — |
| 2006-10-19 | $50.84 | $613.10 | 133,900 | — | — |
| 2006-10-18 | $51.32 | $618.89 | 295,600 | — | — |
| 2006-10-17 | $51.72 | $623.72 | 155,100 | — | — |
| 2006-10-16 | $52.11 | $628.42 | 304,700 | — | — |
| 2006-10-13 | $51.75 | $624.08 | 284,500 | — | — |
| 2006-10-12 | $51.24 | $617.93 | 137,800 | — | — |
| 2006-10-11 | $50.29 | $606.47 | 207,700 | — | — |
| 2006-10-10 | $50.20 | $605.39 | 176,600 | — | — |
| 2006-10-09 | $50.11 | $604.30 | 155,900 | — | — |
| 2006-10-06 | $49.77 | $600.20 | 243,000 | — | — |
| 2006-10-05 | $48.95 | $590.31 | 181,700 | — | — |
| 2006-10-04 | $48.18 | $581.03 | 249,100 | — | — |
| 2006-10-03 | $47.67 | $574.88 | 323,100 | — | — |
| 2006-10-02 | $47.89 | $577.53 | 216,400 | — | — |
| 2006-09-29 | $47.90 | $577.65 | 123,600 | — | — |
| 2006-09-28 | $48.00 | $578.86 | 140,700 | — | — |
| 2006-09-27 | $47.63 | $574.39 | 282,100 | — | — |
| 2006-09-26 | $48.00 | $578.86 | 749,900 | — | — |
| 2006-09-25 | $46.88 | $565.35 | 185,200 | — | — |
| 2006-09-22 | $46.77 | $564.02 | 177,900 | — | — |
| 2006-09-21 | $47.04 | $567.28 | 154,200 | — | — |
| 2006-09-20 | $47.40 | $567.64 | 728,400 | — | — |
| 2006-09-19 | $46.91 | $561.77 | 147,300 | — | — |
| 2006-09-18 | $46.90 | $561.65 | 164,300 | — | — |
| 2006-09-15 | $46.83 | $560.81 | 153,600 | — | — |
| 2006-09-14 | $46.85 | $561.05 | 107,200 | — | — |
| 2006-09-13 | $47.00 | $562.85 | 687,500 | — | — |
| 2006-09-12 | $46.85 | $561.05 | 188,800 | — | — |
| 2006-09-11 | $46.00 | $550.87 | 142,000 | — | — |
| 2006-09-08 | $45.64 | $546.56 | 97,200 | — | — |
| 2006-09-07 | $46.09 | $551.95 | 133,700 | — | — |
| 2006-09-06 | $46.25 | $553.87 | 150,400 | — | — |
| 2006-09-05 | $46.72 | $559.50 | 254,900 | — | — |
| 2006-09-01 | $46.80 | $560.45 | 120,000 | — | — |
| 2006-08-31 | $46.50 | $556.86 | 140,400 | — | — |
| 2006-08-30 | $46.42 | $555.90 | 148,300 | — | — |
| 2006-08-29 | $46.02 | $551.11 | 492,500 | — | — |
| 2006-08-28 | $45.66 | $546.80 | 131,900 | — | — |
| 2006-08-25 | $45.68 | $547.04 | 186,500 | — | — |
| 2006-08-24 | $46.00 | $550.87 | 71,900 | — | — |
| 2006-08-23 | $46.57 | $557.70 | 57,500 | — | — |
| 2006-08-22 | $46.99 | $562.73 | 75,600 | — | — |
| 2006-08-21 | $47.35 | $567.04 | 85,900 | — | — |
| 2006-08-18 | $48.00 | $574.82 | 184,800 | — | — |
| 2006-08-17 | $47.63 | $570.39 | 147,400 | — | — |
| 2006-08-16 | $47.60 | $570.03 | 74,000 | — | — |
| 2006-08-15 | $46.85 | $561.05 | 70,200 | — | — |
| 2006-08-14 | $45.62 | $546.32 | 113,800 | — | — |
| 2006-08-11 | $45.95 | $550.28 | 51,300 | — | — |
| 2006-08-10 | $46.23 | $553.63 | 81,000 | — | — |
| 2006-08-09 | $45.90 | $549.68 | 99,100 | — | — |
| 2006-08-08 | $46.55 | $557.46 | 102,400 | — | — |
| 2006-08-07 | $47.17 | $564.89 | 89,000 | — | — |
| 2006-08-04 | $47.25 | $565.84 | 303,900 | — | — |
| 2006-08-03 | $47.11 | $564.17 | 281,300 | — | — |
| 2006-08-02 | $47.40 | $567.64 | 161,300 | — | — |
| 2006-08-01 | $46.95 | $562.25 | 110,100 | — | — |
| 2006-07-31 | $47.00 | $562.85 | 148,700 | — | — |
| 2006-07-28 | $46.81 | $560.57 | 218,800 | — | — |
| 2006-07-27 | $45.79 | $548.36 | 256,400 | — | — |
| 2006-07-26 | $46.26 | $553.99 | 325,000 | — | — |
| 2006-07-25 | $46.27 | $554.11 | 235,600 | — | — |
| 2006-07-24 | $46.29 | $554.35 | 202,400 | — | — |
| 2006-07-21 | $45.70 | $547.28 | 187,600 | — | — |
| 2006-07-20 | $46.62 | $558.30 | 288,200 | — | — |
| 2006-07-19 | $47.49 | $568.72 | 528,200 | — | — |
| 2006-07-18 | $46.31 | $554.59 | 201,400 | — | — |
| 2006-07-17 | $47.03 | $563.21 | 153,100 | — | — |
| 2006-07-14 | $47.58 | $569.80 | 228,800 | — | — |
| 2006-07-13 | $47.72 | $571.47 | 156,400 | — | — |
| 2006-07-12 | $48.56 | $581.53 | 155,000 | — | — |
| 2006-07-11 | $49.50 | $592.79 | 158,600 | — | — |
| 2006-07-10 | $49.23 | $589.55 | 156,400 | — | — |
| 2006-07-07 | $49.17 | $588.84 | 551,800 | — | — |
| 2006-07-06 | $49.02 | $587.04 | 252,100 | — | — |
| 2006-07-05 | $47.84 | $572.91 | 344,900 | — | — |
| 2006-07-03 | $47.98 | $574.59 | 40,100 | — | — |
| 2006-06-30 | $47.65 | $570.63 | 209,500 | — | — |
| 2006-06-29 | $47.58 | $569.80 | 286,800 | — | — |
| 2006-06-28 | $45.60 | $546.08 | 317,700 | — | — |
| 2006-06-27 | $45.50 | $544.89 | 145,200 | — | — |
| 2006-06-26 | $45.89 | $549.56 | 313,500 | — | — |
| 2006-06-23 | $45.86 | $549.20 | 173,600 | — | — |
| 2006-06-22 | $45.80 | $548.48 | 196,200 | — | — |
| 2006-06-21 | $46.45 | $556.26 | 784,900 | — | — |
| 2006-06-20 | $46.07 | $551.71 | 235,800 | — | — |
| 2006-06-19 | $46.50 | $556.86 | 315,300 | — | — |
| 2006-06-16 | $46.93 | $562.01 | 143,400 | — | — |
| 2006-06-15 | $46.85 | $561.05 | 349,600 | — | — |
| 2006-06-14 | $47.10 | $560.07 | 137,700 | — | — |
| 2006-06-13 | $46.75 | $555.93 | 157,400 | — | — |
| 2006-06-12 | $46.82 | $556.77 | 107,900 | — | — |
| 2006-06-09 | $47.54 | $565.33 | 100,300 | — | — |
| 2006-06-08 | $47.76 | $567.94 | 154,500 | — | — |
| 2006-06-07 | $47.80 | $568.42 | 141,600 | — | — |
| 2006-06-06 | $48.58 | $577.69 | 71,400 | — | — |
| 2006-06-05 | $49.00 | $582.69 | 81,700 | — | — |
| 2006-06-02 | $50.31 | $598.27 | 127,900 | — | — |
| 2006-06-01 | $50.75 | $603.50 | 196,000 | — | — |
| 2006-05-31 | $50.35 | $598.74 | 195,200 | — | — |
| 2006-05-30 | $50.13 | $596.13 | 124,300 | — | — |
| 2006-05-26 | $50.69 | $602.79 | 184,300 | — | — |
| 2006-05-25 | $50.40 | $599.34 | 366,300 | — | — |
| 2006-05-24 | $50.45 | $599.93 | 506,500 | — | — |
| 2006-05-23 | $50.05 | $595.18 | 223,000 | — | — |
| 2006-05-22 | $49.58 | $589.59 | 222,600 | — | — |
| 2006-05-19 | $49.90 | $593.39 | 200,800 | — | — |
| 2006-05-18 | $49.58 | $589.59 | 272,600 | — | — |
| 2006-05-17 | $49.44 | $587.92 | 99,700 | — | — |
| 2006-05-16 | $50.48 | $600.29 | 305,000 | — | — |
| 2006-05-15 | $50.75 | $603.50 | 407,100 | — | — |
| 2006-05-12 | $51.20 | $608.85 | 339,500 | — | — |
| 2006-05-11 | $51.17 | $608.49 | 355,600 | — | — |
| 2006-05-10 | $51.13 | $608.02 | 115,900 | — | — |
| 2006-05-09 | $51.40 | $611.23 | 186,500 | — | — |
| 2006-05-08 | $51.48 | $612.18 | 113,600 | — | — |
| 2006-05-05 | $51.60 | $613.61 | 210,400 | — | — |
| 2006-05-04 | $51.40 | $611.23 | 175,700 | — | — |
| 2006-05-03 | $51.43 | $611.59 | 128,100 | — | — |
| 2006-05-02 | $51.80 | $615.99 | 242,500 | — | — |
| 2006-05-01 | $51.58 | $613.37 | 159,400 | — | — |
| 2006-04-28 | $51.65 | $614.20 | 174,300 | — | — |
| 2006-04-27 | $52.41 | $623.24 | 140,400 | — | — |
| 2006-04-26 | $52.35 | $622.53 | 269,500 | — | — |
| 2006-04-25 | $52.40 | $623.12 | 245,000 | — | — |
| 2006-04-24 | $52.47 | $623.95 | 228,700 | — | — |
| 2006-04-21 | $53.24 | $633.11 | 215,800 | — | — |
| 2006-04-20 | $52.77 | $627.52 | 531,300 | — | — |
| 2006-04-19 | $51.24 | $609.33 | 223,300 | — | — |
| 2006-04-18 | $51.27 | $609.68 | 195,400 | — | — |
| 2006-04-17 | $50.80 | $604.09 | 274,500 | — | — |
| 2006-04-13 | $50.42 | $599.58 | 122,800 | — | — |
| 2006-04-12 | $50.65 | $602.31 | 63,600 | — | — |
| 2006-04-11 | $50.27 | $597.79 | 201,800 | — | — |
| 2006-04-10 | $51.06 | $607.19 | 136,300 | — | — |
| 2006-04-07 | $50.87 | $604.93 | 192,300 | — | — |
| 2006-04-06 | $51.50 | $612.42 | 134,100 | — | — |
| 2006-04-05 | $51.57 | $613.25 | 135,200 | — | — |
| 2006-04-04 | $51.26 | $609.56 | 138,900 | — | — |
| 2006-04-03 | $51.40 | $611.23 | 102,900 | — | — |
| 2006-03-31 | $51.26 | $609.56 | 471,900 | — | — |
| 2006-03-30 | $51.52 | $612.66 | 171,700 | — | — |
| 2006-03-29 | $51.17 | $608.49 | 211,800 | — | — |
| 2006-03-28 | $51.01 | $606.59 | 276,300 | — | — |
| 2006-03-27 | $50.50 | $600.53 | 100,700 | — | — |
| 2006-03-24 | $50.35 | $598.74 | 140,600 | — | — |
| 2006-03-23 | $50.15 | $596.36 | 236,600 | — | — |
| 2006-03-22 | $49.90 | $593.39 | 137,600 | — | — |
| 2006-03-21 | $49.76 | $591.73 | 274,400 | — | — |
| 2006-03-20 | $49.95 | $593.99 | 255,100 | — | — |
| 2006-03-17 | $49.93 | $593.75 | 378,200 | — | — |
| 2006-03-16 | $48.85 | $580.91 | 286,600 | — | — |
| 2006-03-15 | $48.76 | $579.83 | 239,300 | — | — |
| 2006-03-14 | $48.48 | $576.51 | 259,800 | — | — |
| 2006-03-13 | $47.35 | $563.07 | 118,000 | — | — |
| 2006-03-10 | $47.29 | $562.35 | 157,400 | — | — |
| 2006-03-09 | $46.93 | $558.07 | 127,100 | — | — |
| 2006-03-08 | $46.20 | $545.47 | 161,200 | — | — |
| 2006-03-07 | $46.58 | $549.95 | 183,500 | — | — |
| 2006-03-06 | $46.62 | $550.43 | 114,600 | — | — |
| 2006-03-03 | $46.62 | $550.43 | 141,800 | — | — |
| 2006-03-02 | $46.45 | $548.42 | 279,700 | — | — |
| 2006-03-01 | $46.85 | $553.14 | 183,300 | — | — |
| 2006-02-28 | $46.47 | $548.66 | 179,600 | — | — |
| 2006-02-27 | $46.30 | $546.65 | 128,400 | — | — |
| 2006-02-24 | $45.60 | $538.38 | 91,500 | — | — |
| 2006-02-23 | $45.27 | $534.49 | 168,100 | — | — |
| 2006-02-22 | $46.04 | $543.58 | 192,400 | — | — |
| 2006-02-21 | $44.86 | $529.65 | 259,700 | — | — |
| 2006-02-17 | $44.64 | $527.05 | 398,400 | — | — |
| 2006-02-16 | $44.39 | $524.10 | 194,700 | — | — |
| 2006-02-15 | $44.65 | $527.17 | 211,600 | — | — |
| 2006-02-14 | $44.86 | $529.65 | 178,900 | — | — |
| 2006-02-13 | $45.01 | $531.42 | 151,500 | — | — |
| 2006-02-10 | $45.27 | $534.49 | 244,000 | — | — |
| 2006-02-09 | $45.15 | $533.07 | 75,400 | — | — |
| 2006-02-08 | $45.05 | $531.89 | 202,100 | — | — |
| 2006-02-07 | $45.10 | $532.48 | 190,400 | — | — |
| 2006-02-06 | $45.10 | $532.48 | 178,900 | — | — |
| 2006-02-03 | $44.75 | $528.35 | 95,500 | — | — |
| 2006-02-02 | $44.82 | $529.18 | 230,400 | — | — |
| 2006-02-01 | $44.75 | $528.35 | 234,400 | — | — |
| 2006-01-31 | $44.95 | $530.71 | 147,000 | — | — |
| 2006-01-30 | $44.50 | $525.40 | 166,200 | — | — |
| 2006-01-27 | $44.72 | $527.99 | 204,900 | — | — |
| 2006-01-26 | $44.13 | $521.03 | 216,100 | — | — |
| 2006-01-25 | $44.19 | $521.74 | 200,700 | — | — |
| 2006-01-24 | $44.34 | $523.51 | 389,000 | — | — |
| 2006-01-23 | $43.78 | $516.90 | 261,100 | — | — |
| 2006-01-20 | $44.47 | $525.04 | 163,800 | — | — |
| 2006-01-19 | $45.24 | $534.13 | 298,700 | — | — |
| 2006-01-18 | $46.45 | $548.42 | 196,600 | — | — |
| 2006-01-17 | $46.55 | $549.60 | 207,200 | — | — |
| 2006-01-13 | $46.56 | $549.72 | 125,600 | — | — |
| 2006-01-12 | $46.66 | $550.90 | 122,100 | — | — |
| 2006-01-11 | $47.35 | $559.05 | 132,100 | — | — |
| 2006-01-10 | $47.44 | $560.11 | 174,000 | — | — |
| 2006-01-09 | $47.60 | $562.00 | 170,800 | — | — |
| 2006-01-06 | $47.14 | $556.57 | 247,800 | — | — |
| 2006-01-05 | $46.20 | $545.47 | 203,000 | — | — |
| 2006-01-04 | $45.78 | $540.51 | 176,700 | — | — |
| 2006-01-03 | $45.79 | $540.63 | 335,900 | — | — |