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
- 1973-03-13 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 | $46.19 | $59.87 | 1,302,000 | — | — |
| 2006-12-28 | $46.54 | $60.33 | 1,599,100 | — | — |
| 2006-12-27 | $46.62 | $60.43 | 1,710,600 | — | — |
| 2006-12-26 | $46.25 | $59.68 | 1,236,700 | — | — |
| 2006-12-22 | $46.10 | $59.49 | 1,926,100 | — | — |
| 2006-12-21 | $46.24 | $59.67 | 2,592,300 | — | — |
| 2006-12-20 | $46.66 | $60.21 | 2,235,500 | — | — |
| 2006-12-19 | $46.97 | $60.61 | 2,656,500 | — | — |
| 2006-12-18 | $47.24 | $60.96 | 3,245,000 | — | — |
| 2006-12-15 | $46.80 | $60.39 | 8,531,000 | — | — |
| 2006-12-14 | $47.92 | $61.83 | 4,177,600 | — | — |
| 2006-12-13 | $46.65 | $60.20 | 1,930,400 | — | — |
| 2006-12-12 | $46.83 | $60.43 | 1,860,200 | — | — |
| 2006-12-11 | $46.73 | $60.30 | 1,728,000 | — | — |
| 2006-12-08 | $47.53 | $61.33 | 1,426,600 | — | — |
| 2006-12-07 | $47.29 | $61.02 | 1,538,500 | — | — |
| 2006-12-06 | $47.36 | $61.11 | 3,342,600 | — | — |
| 2006-12-05 | $47.46 | $61.24 | 2,241,800 | — | — |
| 2006-12-04 | $47.27 | $61.00 | 3,233,300 | — | — |
| 2006-12-01 | $46.83 | $60.43 | 2,501,800 | — | — |
| 2006-11-30 | $47.20 | $60.90 | 1,670,600 | — | — |
| 2006-11-29 | $47.09 | $60.76 | 1,368,200 | — | — |
| 2006-11-28 | $46.71 | $60.27 | 2,262,200 | — | — |
| 2006-11-27 | $46.92 | $60.54 | 2,543,500 | — | — |
| 2006-11-24 | $47.39 | $61.15 | 894,100 | — | — |
| 2006-11-22 | $47.57 | $61.38 | 1,878,400 | — | — |
| 2006-11-21 | $47.00 | $60.65 | 3,752,800 | — | — |
| 2006-11-20 | $46.50 | $60.00 | 1,918,000 | — | — |
| 2006-11-17 | $47.07 | $60.74 | 2,461,800 | — | — |
| 2006-11-16 | $47.23 | $60.94 | 1,889,000 | — | — |
| 2006-11-15 | $47.23 | $60.94 | 2,795,400 | — | — |
| 2006-11-14 | $46.99 | $60.63 | 1,693,700 | — | — |
| 2006-11-13 | $47.05 | $60.71 | 1,486,800 | — | — |
| 2006-11-10 | $46.84 | $60.44 | 2,292,200 | — | — |
| 2006-11-09 | $47.01 | $60.66 | 2,614,200 | — | — |
| 2006-11-08 | $47.92 | $61.83 | 1,531,800 | — | — |
| 2006-11-07 | $47.64 | $61.47 | 3,161,500 | — | — |
| 2006-11-06 | $47.15 | $60.84 | 2,731,200 | — | — |
| 2006-11-03 | $46.76 | $60.34 | 1,491,400 | — | — |
| 2006-11-02 | $47.15 | $60.84 | 2,981,900 | — | — |
| 2006-11-01 | $47.76 | $61.63 | 3,334,200 | — | — |
| 2006-10-31 | $47.93 | $61.85 | 4,299,200 | — | — |
| 2006-10-30 | $47.93 | $61.85 | 4,040,100 | — | — |
| 2006-10-27 | $47.03 | $60.69 | 2,128,600 | — | — |
| 2006-10-26 | $47.51 | $61.30 | 2,997,200 | — | — |
| 2006-10-25 | $46.70 | $60.26 | 2,679,000 | — | — |
| 2006-10-24 | $46.96 | $60.60 | 2,691,400 | — | — |
| 2006-10-23 | $47.00 | $60.65 | 2,844,700 | — | — |
| 2006-10-20 | $46.34 | $59.80 | 4,345,300 | — | — |
| 2006-10-19 | $46.59 | $60.12 | 4,458,500 | — | — |
| 2006-10-18 | $47.22 | $60.93 | 7,830,200 | — | — |
| 2006-10-17 | $49.50 | $63.87 | 2,698,500 | — | — |
| 2006-10-16 | $49.99 | $64.50 | 2,991,100 | — | — |
| 2006-10-13 | $49.15 | $63.42 | 2,111,200 | — | — |
| 2006-10-12 | $48.93 | $63.14 | 2,635,500 | — | — |
| 2006-10-11 | $48.54 | $62.63 | 1,581,500 | — | — |
| 2006-10-10 | $48.21 | $62.21 | 3,830,500 | — | — |
| 2006-10-09 | $47.68 | $61.52 | 2,367,900 | — | — |
| 2006-10-06 | $47.75 | $61.61 | 4,149,600 | — | — |
| 2006-10-05 | $47.46 | $61.24 | 4,154,300 | — | — |
| 2006-10-04 | $46.06 | $59.43 | 2,145,800 | — | — |
| 2006-10-03 | $45.48 | $58.69 | 3,009,300 | — | — |
| 2006-10-02 | $45.20 | $58.32 | 2,304,300 | — | — |
| 2006-09-29 | $44.90 | $57.94 | 1,741,900 | — | — |
| 2006-09-28 | $45.36 | $58.53 | 2,595,900 | — | — |
| 2006-09-27 | $45.29 | $58.44 | 2,725,200 | — | — |
| 2006-09-26 | $45.36 | $58.26 | 3,032,800 | — | — |
| 2006-09-25 | $44.56 | $57.23 | 2,592,200 | — | — |
| 2006-09-22 | $44.07 | $56.60 | 2,461,400 | — | — |
| 2006-09-21 | $43.96 | $56.46 | 2,320,900 | — | — |
| 2006-09-20 | $44.78 | $57.51 | 2,217,900 | — | — |
| 2006-09-19 | $44.54 | $57.21 | 3,185,100 | — | — |
| 2006-09-18 | $43.95 | $56.45 | 5,013,000 | — | — |
| 2006-09-15 | $43.53 | $55.91 | 6,236,900 | — | — |
| 2006-09-14 | $44.67 | $57.37 | 2,886,800 | — | — |
| 2006-09-13 | $43.89 | $56.37 | 2,892,100 | — | — |
| 2006-09-12 | $43.70 | $56.13 | 2,784,300 | — | — |
| 2006-09-11 | $43.81 | $56.27 | 2,505,300 | — | — |
| 2006-09-08 | $43.96 | $56.46 | 3,745,800 | — | — |
| 2006-09-07 | $43.51 | $55.88 | 2,792,400 | — | — |
| 2006-09-06 | $43.38 | $55.72 | 2,708,000 | — | — |
| 2006-09-05 | $44.13 | $56.68 | 1,671,900 | — | — |
| 2006-09-01 | $44.17 | $56.73 | 1,030,300 | — | — |
| 2006-08-31 | $43.90 | $56.38 | 1,779,900 | — | — |
| 2006-08-30 | $43.85 | $56.32 | 1,191,300 | — | — |
| 2006-08-29 | $43.91 | $56.40 | 2,200,200 | — | — |
| 2006-08-28 | $43.72 | $56.15 | 1,231,300 | — | — |
| 2006-08-25 | $43.52 | $55.90 | 1,416,700 | — | — |
| 2006-08-24 | $43.70 | $56.13 | 1,128,100 | — | — |
| 2006-08-23 | $44.09 | $56.63 | 1,390,400 | — | — |
| 2006-08-22 | $44.19 | $56.76 | 978,700 | — | — |
| 2006-08-21 | $44.36 | $56.98 | 1,491,400 | — | — |
| 2006-08-18 | $44.98 | $57.77 | 1,469,900 | — | — |
| 2006-08-17 | $45.24 | $58.11 | 1,412,100 | — | — |
| 2006-08-16 | $45.38 | $58.29 | 1,357,000 | — | — |
| 2006-08-15 | $44.90 | $57.67 | 1,050,000 | — | — |
| 2006-08-14 | $44.16 | $56.72 | 1,238,300 | — | — |
| 2006-08-11 | $44.28 | $56.87 | 1,607,300 | — | — |
| 2006-08-10 | $44.60 | $57.28 | 1,563,300 | — | — |
| 2006-08-09 | $44.01 | $56.53 | 1,935,500 | — | — |
| 2006-08-08 | $45.16 | $58.00 | 2,111,400 | — | — |
| 2006-08-07 | $46.34 | $59.52 | 1,514,900 | — | — |
| 2006-08-04 | $46.52 | $59.75 | 2,925,900 | — | — |
| 2006-08-03 | $46.40 | $59.60 | 1,995,300 | — | — |
| 2006-08-02 | $45.47 | $58.40 | 1,767,400 | — | — |
| 2006-08-01 | $44.98 | $57.77 | 1,532,200 | — | — |
| 2006-07-31 | $45.73 | $58.73 | 1,605,300 | — | — |
| 2006-07-28 | $45.65 | $58.63 | 2,212,500 | — | — |
| 2006-07-27 | $45.43 | $58.35 | 3,357,000 | — | — |
| 2006-07-26 | $44.38 | $57.00 | 2,812,400 | — | — |
| 2006-07-25 | $44.54 | $57.21 | 2,740,700 | — | — |
| 2006-07-24 | $43.93 | $56.42 | 2,048,200 | — | — |
| 2006-07-21 | $43.34 | $55.67 | 3,451,300 | — | — |
| 2006-07-20 | $43.71 | $56.14 | 3,020,400 | — | — |
| 2006-07-19 | $44.27 | $56.86 | 2,637,200 | — | — |
| 2006-07-18 | $42.90 | $55.10 | 3,135,900 | — | — |
| 2006-07-17 | $43.34 | $55.67 | 2,230,800 | — | — |
| 2006-07-14 | $44.19 | $56.76 | 3,217,700 | — | — |
| 2006-07-13 | $44.54 | $57.21 | 1,881,400 | — | — |
| 2006-07-12 | $45.22 | $58.08 | 1,825,500 | — | — |
| 2006-07-11 | $45.61 | $58.58 | 2,468,200 | — | — |
| 2006-07-10 | $45.74 | $58.75 | 2,302,000 | — | — |
| 2006-07-07 | $45.55 | $58.50 | 3,340,400 | — | — |
| 2006-07-06 | $46.46 | $59.67 | 1,912,700 | — | — |
| 2006-07-05 | $46.90 | $60.24 | 1,880,600 | — | — |
| 2006-07-03 | $47.51 | $61.02 | 899,000 | — | — |
| 2006-06-30 | $47.50 | $61.01 | 2,455,600 | — | — |
| 2006-06-29 | $47.65 | $61.20 | 2,360,400 | — | — |
| 2006-06-28 | $46.79 | $60.10 | 2,397,500 | — | — |
| 2006-06-27 | $47.05 | $60.01 | 2,069,200 | — | — |
| 2006-06-26 | $47.63 | $60.75 | 1,544,400 | — | — |
| 2006-06-23 | $47.54 | $60.63 | 2,239,000 | — | — |
| 2006-06-22 | $47.50 | $60.58 | 2,073,000 | — | — |
| 2006-06-21 | $47.93 | $61.13 | 3,022,100 | — | — |
| 2006-06-20 | $47.60 | $60.71 | 2,171,200 | — | — |
| 2006-06-19 | $47.43 | $60.49 | 2,437,300 | — | — |
| 2006-06-16 | $48.23 | $61.51 | 3,073,300 | — | — |
| 2006-06-15 | $48.97 | $62.46 | 2,940,500 | — | — |
| 2006-06-14 | $47.30 | $60.33 | 3,279,600 | — | — |
| 2006-06-13 | $47.40 | $60.45 | 2,210,100 | — | — |
| 2006-06-12 | $47.83 | $61.00 | 2,168,800 | — | — |
| 2006-06-09 | $48.71 | $62.12 | 2,404,900 | — | — |
| 2006-06-08 | $48.02 | $61.24 | 4,148,600 | — | — |
| 2006-06-07 | $48.56 | $61.93 | 3,059,900 | — | — |
| 2006-06-06 | $49.19 | $62.74 | 3,518,800 | — | — |
| 2006-06-05 | $49.25 | $62.81 | 2,664,900 | — | — |
| 2006-06-02 | $50.07 | $63.86 | 1,471,500 | — | — |
| 2006-06-01 | $50.43 | $64.32 | 2,120,000 | — | — |
| 2006-05-31 | $49.65 | $63.32 | 3,059,200 | — | — |
| 2006-05-30 | $49.28 | $62.85 | 2,431,700 | — | — |
| 2006-05-26 | $50.26 | $64.10 | 1,324,300 | — | — |
| 2006-05-25 | $50.38 | $64.25 | 1,903,800 | — | — |
| 2006-05-24 | $49.71 | $63.40 | 3,443,600 | — | — |
| 2006-05-23 | $49.66 | $63.34 | 3,145,400 | — | — |
| 2006-05-22 | $49.36 | $62.95 | 3,331,800 | — | — |
| 2006-05-19 | $49.97 | $63.74 | 3,161,800 | — | — |
| 2006-05-18 | $49.64 | $63.31 | 2,412,600 | — | — |
| 2006-05-17 | $50.12 | $63.92 | 3,691,400 | — | — |
| 2006-05-16 | $51.45 | $65.61 | 1,922,000 | — | — |
| 2006-05-15 | $51.18 | $65.27 | 2,382,800 | — | — |
| 2006-05-12 | $51.40 | $65.55 | 2,565,600 | — | — |
| 2006-05-11 | $52.83 | $67.38 | 1,658,600 | — | — |
| 2006-05-10 | $52.94 | $67.51 | 1,417,200 | — | — |
| 2006-05-09 | $53.03 | $67.63 | 1,064,000 | — | — |
| 2006-05-08 | $53.29 | $67.96 | 1,714,600 | — | — |
| 2006-05-05 | $52.93 | $67.51 | 2,385,400 | — | — |
| 2006-05-04 | $52.02 | $66.34 | 2,865,600 | — | — |
| 2006-05-03 | $52.20 | $66.57 | 2,766,800 | — | — |
| 2006-05-02 | $51.48 | $65.66 | 1,741,600 | — | — |
| 2006-05-01 | $51.36 | $65.50 | 2,911,800 | — | — |
| 2006-04-28 | $51.35 | $65.49 | 2,580,400 | — | — |
| 2006-04-27 | $51.65 | $65.87 | 3,172,200 | — | — |
| 2006-04-26 | $52.17 | $66.54 | 2,767,200 | — | — |
| 2006-04-25 | $51.31 | $65.45 | 3,377,600 | — | — |
| 2006-04-24 | $51.62 | $65.83 | 3,023,800 | — | — |
| 2006-04-21 | $51.33 | $65.46 | 4,044,800 | — | — |
| 2006-04-20 | $50.75 | $64.73 | 6,325,200 | — | — |
| 2006-04-19 | $49.58 | $63.24 | 2,570,000 | — | — |
| 2006-04-18 | $49.31 | $62.89 | 2,390,600 | — | — |
| 2006-04-17 | $48.18 | $61.45 | 1,615,800 | — | — |
| 2006-04-13 | $47.88 | $61.06 | 1,999,600 | — | — |
| 2006-04-12 | $47.87 | $61.05 | 3,941,800 | — | — |
| 2006-04-11 | $47.62 | $60.73 | 2,877,600 | — | — |
| 2006-04-10 | $47.92 | $61.12 | 2,595,400 | — | — |
| 2006-04-07 | $47.78 | $60.93 | 3,133,800 | — | — |
| 2006-04-06 | $47.75 | $60.90 | 3,442,200 | — | — |
| 2006-04-05 | $48.99 | $62.49 | 2,612,800 | — | — |
| 2006-04-04 | $48.32 | $61.63 | 2,254,000 | — | — |
| 2006-04-03 | $48.22 | $61.50 | 2,043,400 | — | — |
| 2006-03-31 | $48.15 | $61.42 | 1,778,200 | — | — |
| 2006-03-30 | $47.72 | $60.85 | 2,134,000 | — | — |
| 2006-03-29 | $47.73 | $60.87 | 3,176,800 | — | — |
| 2006-03-28 | $48.40 | $61.52 | 2,599,800 | — | — |
| 2006-03-27 | $48.38 | $61.50 | 1,679,400 | — | — |
| 2006-03-24 | $48.60 | $61.77 | 2,153,200 | — | — |
| 2006-03-23 | $48.96 | $62.22 | 2,250,800 | — | — |
| 2006-03-22 | $49.21 | $62.55 | 3,399,600 | — | — |
| 2006-03-21 | $47.80 | $60.76 | 2,872,800 | — | — |
| 2006-03-20 | $48.25 | $61.33 | 3,205,600 | — | — |
| 2006-03-17 | $48.82 | $62.05 | 3,873,600 | — | — |
| 2006-03-16 | $48.95 | $62.22 | 4,744,400 | — | — |
| 2006-03-15 | $48.36 | $61.46 | 5,376,400 | — | — |
| 2006-03-14 | $46.95 | $59.67 | 3,080,400 | — | — |
| 2006-03-13 | $46.17 | $58.69 | 3,615,800 | — | — |
| 2006-03-10 | $45.78 | $58.19 | 2,987,000 | — | — |
| 2006-03-09 | $44.92 | $57.09 | 2,075,400 | — | — |
| 2006-03-08 | $44.92 | $57.10 | 2,858,400 | — | — |
| 2006-03-07 | $45.36 | $57.65 | 2,735,600 | — | — |
| 2006-03-06 | $44.94 | $57.11 | 4,010,400 | — | — |
| 2006-03-03 | $44.56 | $56.63 | 2,872,600 | — | — |
| 2006-03-02 | $44.28 | $56.27 | 3,575,200 | — | — |
| 2006-03-01 | $44.15 | $56.12 | 3,766,000 | — | — |
| 2006-02-28 | $42.92 | $54.55 | 2,537,800 | — | — |
| 2006-02-27 | $43.33 | $55.07 | 2,791,400 | — | — |
| 2006-02-24 | $43.29 | $55.02 | 3,131,200 | — | — |
| 2006-02-23 | $43.43 | $55.20 | 2,432,800 | — | — |
| 2006-02-22 | $44.08 | $56.03 | 1,458,400 | — | — |
| 2006-02-21 | $43.90 | $55.80 | 1,245,800 | — | — |
| 2006-02-17 | $44.22 | $56.20 | 2,775,800 | — | — |
| 2006-02-16 | $44.10 | $56.05 | 1,982,600 | — | — |
| 2006-02-15 | $44.21 | $56.19 | 2,393,800 | — | — |
| 2006-02-14 | $43.78 | $55.65 | 2,148,800 | — | — |
| 2006-02-13 | $43.00 | $54.65 | 2,038,800 | — | — |
| 2006-02-10 | $42.66 | $54.22 | 1,759,000 | — | — |
| 2006-02-09 | $42.51 | $54.04 | 1,401,400 | — | — |
| 2006-02-08 | $42.45 | $53.96 | 1,419,800 | — | — |
| 2006-02-07 | $42.23 | $53.68 | 1,900,600 | — | — |
| 2006-02-06 | $42.45 | $53.96 | 3,733,200 | — | — |
| 2006-02-03 | $42.34 | $53.82 | 1,902,400 | — | — |
| 2006-02-02 | $42.74 | $54.32 | 4,383,000 | — | — |
| 2006-02-01 | $42.00 | $53.38 | 3,770,200 | — | — |
| 2006-01-31 | $42.15 | $53.57 | 5,613,400 | — | — |
| 2006-01-30 | $44.26 | $56.26 | 1,703,200 | — | — |
| 2006-01-27 | $43.84 | $55.72 | 2,208,600 | — | — |
| 2006-01-26 | $43.10 | $54.78 | 2,267,600 | — | — |
| 2006-01-25 | $43.44 | $55.21 | 1,550,400 | — | — |
| 2006-01-24 | $43.73 | $55.58 | 1,548,200 | — | — |
| 2006-01-23 | $43.79 | $55.66 | 1,407,000 | — | — |
| 2006-01-20 | $43.23 | $54.95 | 2,907,000 | — | — |
| 2006-01-19 | $44.70 | $56.81 | 1,806,200 | — | — |
| 2006-01-18 | $44.92 | $57.09 | 1,232,400 | — | — |
| 2006-01-17 | $44.90 | $57.07 | 1,180,800 | — | — |
| 2006-01-13 | $44.77 | $56.90 | 1,175,800 | — | — |
| 2006-01-12 | $45.12 | $57.34 | 1,587,400 | — | — |
| 2006-01-11 | $44.99 | $57.19 | 1,776,000 | — | — |
| 2006-01-10 | $44.73 | $56.85 | 1,560,600 | — | — |
| 2006-01-09 | $44.91 | $57.08 | 1,169,400 | — | — |
| 2006-01-06 | $45.11 | $57.34 | 1,263,400 | — | — |
| 2006-01-05 | $44.47 | $56.53 | 1,876,400 | — | — |
| 2006-01-04 | $44.92 | $57.09 | 1,346,200 | — | — |
| 2006-01-03 | $44.79 | $56.93 | 2,982,800 | — | — |