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 | $52.10 | $135.74 | 4,311,300 | — | — |
| 2006-12-28 | $52.01 | $135.51 | 3,394,100 | — | — |
| 2006-12-27 | $52.00 | $135.48 | 6,117,400 | — | — |
| 2006-12-26 | $51.78 | $134.91 | 12,240,000 | — | — |
| 2006-12-22 | $51.35 | $133.79 | 8,505,200 | — | — |
| 2006-12-21 | $51.79 | $134.94 | 7,315,800 | — | — |
| 2006-12-20 | $52.40 | $136.53 | 5,643,800 | — | — |
| 2006-12-19 | $52.62 | $137.10 | 8,798,300 | — | — |
| 2006-12-18 | $53.23 | $138.69 | 10,482,100 | — | — |
| 2006-12-15 | $54.52 | $142.05 | 6,476,300 | — | — |
| 2006-12-14 | $53.97 | $140.62 | 3,035,200 | — | — |
| 2006-12-13 | $53.69 | $139.89 | 4,259,400 | — | — |
| 2006-12-12 | $53.90 | $140.43 | 3,704,000 | — | — |
| 2006-12-11 | $53.98 | $140.64 | 3,309,800 | — | — |
| 2006-12-08 | $54.00 | $140.69 | 4,338,200 | — | — |
| 2006-12-07 | $53.99 | $140.67 | 5,768,500 | — | — |
| 2006-12-06 | $54.86 | $142.93 | 4,757,900 | — | — |
| 2006-12-05 | $54.70 | $142.52 | 5,445,100 | — | — |
| 2006-12-04 | $54.03 | $140.77 | 4,569,700 | — | — |
| 2006-12-01 | $53.40 | $139.13 | 4,248,000 | — | — |
| 2006-11-30 | $53.59 | $139.63 | 4,946,800 | — | — |
| 2006-11-29 | $54.04 | $140.80 | 3,561,100 | — | — |
| 2006-11-28 | $53.72 | $139.96 | 4,695,800 | — | — |
| 2006-11-27 | $53.58 | $139.60 | 4,973,300 | — | — |
| 2006-11-24 | $53.90 | $140.43 | 1,668,000 | — | — |
| 2006-11-22 | $54.03 | $140.77 | 3,452,500 | — | — |
| 2006-11-21 | $54.05 | $140.82 | 5,901,500 | — | — |
| 2006-11-20 | $54.38 | $141.68 | 4,203,900 | — | — |
| 2006-11-17 | $54.55 | $142.13 | 6,100,500 | — | — |
| 2006-11-16 | $54.56 | $142.15 | 5,852,800 | — | — |
| 2006-11-15 | $54.37 | $141.66 | 6,522,900 | — | — |
| 2006-11-14 | $53.85 | $140.30 | 7,396,500 | — | — |
| 2006-11-13 | $54.06 | $140.85 | 5,647,000 | — | — |
| 2006-11-10 | $54.14 | $140.02 | 5,895,200 | — | — |
| 2006-11-09 | $54.87 | $141.90 | 11,254,400 | — | — |
| 2006-11-08 | $56.48 | $146.07 | 5,708,300 | — | — |
| 2006-11-07 | $56.98 | $147.36 | 5,023,700 | — | — |
| 2006-11-06 | $56.67 | $146.56 | 3,601,000 | — | — |
| 2006-11-03 | $56.08 | $145.03 | 3,159,700 | — | — |
| 2006-11-02 | $56.37 | $145.78 | 5,291,100 | — | — |
| 2006-11-01 | $55.99 | $144.80 | 5,348,100 | — | — |
| 2006-10-31 | $56.01 | $144.85 | 3,847,000 | — | — |
| 2006-10-30 | $56.32 | $145.65 | 3,780,700 | — | — |
| 2006-10-27 | $57.03 | $147.49 | 4,214,000 | — | — |
| 2006-10-26 | $57.29 | $148.16 | 3,936,400 | — | — |
| 2006-10-25 | $57.49 | $148.68 | 3,309,300 | — | — |
| 2006-10-24 | $57.78 | $149.43 | 3,748,200 | — | — |
| 2006-10-23 | $57.91 | $149.77 | 3,885,100 | — | — |
| 2006-10-20 | $57.24 | $148.03 | 4,776,100 | — | — |
| 2006-10-19 | $57.49 | $148.68 | 6,121,600 | — | — |
| 2006-10-18 | $58.25 | $150.65 | 4,699,800 | — | — |
| 2006-10-17 | $57.55 | $148.84 | 3,237,000 | — | — |
| 2006-10-16 | $57.66 | $149.12 | 2,493,300 | — | — |
| 2006-10-13 | $57.37 | $148.37 | 2,776,600 | — | — |
| 2006-10-12 | $57.55 | $148.84 | 4,319,400 | — | — |
| 2006-10-11 | $57.06 | $147.57 | 3,794,300 | — | — |
| 2006-10-10 | $57.25 | $148.06 | 2,821,600 | — | — |
| 2006-10-09 | $57.51 | $148.73 | 1,518,000 | — | — |
| 2006-10-06 | $57.56 | $148.86 | 3,339,200 | — | — |
| 2006-10-05 | $57.76 | $149.38 | 3,671,800 | — | — |
| 2006-10-04 | $57.60 | $148.97 | 6,750,400 | — | — |
| 2006-10-03 | $56.69 | $146.61 | 2,891,200 | — | — |
| 2006-10-02 | $56.79 | $146.87 | 3,143,500 | — | — |
| 2006-09-29 | $57.00 | $147.41 | 6,465,300 | — | — |
| 2006-09-28 | $57.32 | $148.24 | 2,709,800 | — | — |
| 2006-09-27 | $57.01 | $147.44 | 3,003,700 | — | — |
| 2006-09-26 | $56.85 | $147.03 | 4,049,900 | — | — |
| 2006-09-25 | $56.58 | $146.33 | 4,091,400 | — | — |
| 2006-09-22 | $55.93 | $144.65 | 2,513,100 | — | — |
| 2006-09-21 | $55.97 | $144.75 | 4,653,100 | — | — |
| 2006-09-20 | $55.75 | $144.18 | 4,909,800 | — | — |
| 2006-09-19 | $55.02 | $142.29 | 3,144,800 | — | — |
| 2006-09-18 | $55.15 | $142.63 | 4,754,500 | — | — |
| 2006-09-15 | $54.80 | $141.72 | 18,261,400 | — | — |
| 2006-09-14 | $54.99 | $142.22 | 4,584,300 | — | — |
| 2006-09-13 | $55.21 | $142.78 | 4,589,700 | — | — |
| 2006-09-12 | $55.15 | $142.63 | 7,589,300 | — | — |
| 2006-09-11 | $54.26 | $140.33 | 7,760,100 | — | — |
| 2006-09-08 | $55.26 | $142.91 | 2,339,300 | — | — |
| 2006-09-07 | $54.87 | $141.90 | 2,080,100 | — | — |
| 2006-09-06 | $55.38 | $143.22 | 2,813,900 | — | — |
| 2006-09-05 | $55.72 | $144.10 | 2,510,300 | — | — |
| 2006-09-01 | $56.00 | $144.83 | 3,722,400 | — | — |
| 2006-08-31 | $55.93 | $144.65 | 2,628,600 | — | — |
| 2006-08-30 | $56.06 | $144.98 | 3,539,300 | — | — |
| 2006-08-29 | $56.11 | $145.11 | 3,289,200 | — | — |
| 2006-08-28 | $55.84 | $144.41 | 2,783,800 | — | — |
| 2006-08-25 | $55.06 | $142.40 | 2,255,000 | — | — |
| 2006-08-24 | $55.24 | $142.86 | 2,289,400 | — | — |
| 2006-08-23 | $55.05 | $142.37 | 2,418,500 | — | — |
| 2006-08-22 | $54.98 | $142.19 | 2,566,300 | — | — |
| 2006-08-21 | $54.88 | $141.93 | 2,789,800 | — | — |
| 2006-08-18 | $55.03 | $142.32 | 6,831,300 | — | — |
| 2006-08-17 | $55.95 | $144.70 | 2,972,600 | — | — |
| 2006-08-16 | $55.56 | $143.69 | 2,322,500 | — | — |
| 2006-08-15 | $55.29 | $142.99 | 2,718,200 | — | — |
| 2006-08-14 | $54.42 | $140.74 | 2,694,600 | — | — |
| 2006-08-11 | $54.36 | $140.59 | 2,738,300 | — | — |
| 2006-08-10 | $55.29 | $141.96 | 3,845,800 | — | — |
| 2006-08-09 | $55.00 | $141.21 | 3,701,100 | — | — |
| 2006-08-08 | $55.15 | $141.60 | 2,725,400 | — | — |
| 2006-08-07 | $55.58 | $142.70 | 3,235,300 | — | — |
| 2006-08-04 | $56.27 | $144.47 | 3,157,400 | — | — |
| 2006-08-03 | $56.64 | $145.42 | 2,470,100 | — | — |
| 2006-08-02 | $56.93 | $146.17 | 3,771,900 | — | — |
| 2006-08-01 | $56.29 | $144.52 | 2,742,800 | — | — |
| 2006-07-31 | $56.77 | $145.76 | 2,980,400 | — | — |
| 2006-07-28 | $56.91 | $146.12 | 4,038,300 | — | — |
| 2006-07-27 | $55.66 | $142.91 | 2,258,100 | — | — |
| 2006-07-26 | $55.52 | $142.55 | 3,714,200 | — | — |
| 2006-07-25 | $55.55 | $142.62 | 5,980,900 | — | — |
| 2006-07-24 | $56.01 | $143.81 | 4,400,300 | — | — |
| 2006-07-21 | $54.65 | $140.31 | 8,222,200 | — | — |
| 2006-07-20 | $56.26 | $144.45 | 2,591,200 | — | — |
| 2006-07-19 | $56.08 | $143.98 | 4,101,700 | — | — |
| 2006-07-18 | $54.97 | $141.13 | 2,287,600 | — | — |
| 2006-07-17 | $54.80 | $140.70 | 2,938,700 | — | — |
| 2006-07-14 | $54.56 | $140.08 | 3,346,600 | — | — |
| 2006-07-13 | $54.88 | $140.90 | 3,619,300 | — | — |
| 2006-07-12 | $55.62 | $142.80 | 1,804,500 | — | — |
| 2006-07-11 | $55.93 | $143.60 | 2,715,500 | — | — |
| 2006-07-10 | $56.27 | $144.47 | 1,547,500 | — | — |
| 2006-07-07 | $56.24 | $144.40 | 2,356,100 | — | — |
| 2006-07-06 | $56.67 | $145.50 | 2,662,500 | — | — |
| 2006-07-05 | $56.22 | $144.34 | 5,506,200 | — | — |
| 2006-07-03 | $55.68 | $142.96 | 1,312,600 | — | — |
| 2006-06-30 | $55.27 | $141.91 | 4,833,000 | — | — |
| 2006-06-29 | $54.53 | $140.01 | 3,866,900 | — | — |
| 2006-06-28 | $53.44 | $137.21 | 2,317,300 | — | — |
| 2006-06-27 | $53.47 | $137.28 | 3,313,900 | — | — |
| 2006-06-26 | $54.39 | $139.65 | 1,951,900 | — | — |
| 2006-06-23 | $54.30 | $139.41 | 2,652,600 | — | — |
| 2006-06-22 | $54.59 | $140.16 | 2,529,600 | — | — |
| 2006-06-21 | $54.73 | $140.52 | 3,382,000 | — | — |
| 2006-06-20 | $54.89 | $140.93 | 3,745,100 | — | — |
| 2006-06-19 | $54.49 | $139.90 | 3,272,100 | — | — |
| 2006-06-16 | $54.25 | $139.29 | 4,044,700 | — | — |
| 2006-06-15 | $54.05 | $138.77 | 4,846,100 | — | — |
| 2006-06-14 | $53.17 | $136.51 | 6,665,000 | — | — |
| 2006-06-13 | $51.61 | $132.51 | 3,847,000 | — | — |
| 2006-06-12 | $51.61 | $132.51 | 3,112,300 | — | — |
| 2006-06-09 | $51.74 | $132.84 | 2,365,400 | — | — |
| 2006-06-08 | $51.76 | $132.89 | 5,038,800 | — | — |
| 2006-06-07 | $51.71 | $132.76 | 3,955,300 | — | — |
| 2006-06-06 | $51.15 | $131.33 | 3,745,700 | — | — |
| 2006-06-05 | $51.35 | $131.84 | 3,717,500 | — | — |
| 2006-06-02 | $52.03 | $133.59 | 3,368,000 | — | — |
| 2006-06-01 | $51.99 | $133.48 | 3,185,900 | — | — |
| 2006-05-31 | $51.64 | $132.59 | 3,547,100 | — | — |
| 2006-05-30 | $51.44 | $132.07 | 3,169,400 | — | — |
| 2006-05-26 | $52.27 | $134.20 | 2,989,000 | — | — |
| 2006-05-25 | $51.62 | $132.53 | 4,321,600 | — | — |
| 2006-05-24 | $50.74 | $130.27 | 4,289,700 | — | — |
| 2006-05-23 | $50.41 | $129.43 | 3,252,700 | — | — |
| 2006-05-22 | $50.66 | $130.07 | 3,154,000 | — | — |
| 2006-05-19 | $51.01 | $130.97 | 3,808,400 | — | — |
| 2006-05-18 | $50.76 | $130.33 | 2,728,900 | — | — |
| 2006-05-17 | $51.00 | $130.94 | 4,560,700 | — | — |
| 2006-05-16 | $51.80 | $133.00 | 2,970,400 | — | — |
| 2006-05-15 | $51.77 | $132.92 | 5,137,100 | — | — |
| 2006-05-12 | $50.44 | $129.50 | 5,770,400 | — | — |
| 2006-05-11 | $51.12 | $131.25 | 6,208,300 | — | — |
| 2006-05-10 | $52.06 | $132.64 | 5,319,400 | — | — |
| 2006-05-09 | $52.19 | $132.97 | 3,852,000 | — | — |
| 2006-05-08 | $52.91 | $134.80 | 5,091,300 | — | — |
| 2006-05-05 | $52.94 | $134.88 | 3,183,900 | — | — |
| 2006-05-04 | $52.02 | $132.53 | 7,296,600 | — | — |
| 2006-05-03 | $51.96 | $132.38 | 3,703,600 | — | — |
| 2006-05-02 | $51.93 | $132.31 | 3,541,800 | — | — |
| 2006-05-01 | $52.30 | $133.25 | 3,264,700 | — | — |
| 2006-04-28 | $52.92 | $134.83 | 5,074,700 | — | — |
| 2006-04-27 | $52.75 | $134.39 | 3,522,100 | — | — |
| 2006-04-26 | $52.24 | $133.10 | 2,697,800 | — | — |
| 2006-04-25 | $52.21 | $133.02 | 2,311,600 | — | — |
| 2006-04-24 | $52.56 | $133.91 | 3,766,800 | — | — |
| 2006-04-21 | $52.93 | $134.85 | 5,496,700 | — | — |
| 2006-04-20 | $53.62 | $136.61 | 6,309,600 | — | — |
| 2006-04-19 | $54.65 | $139.24 | 4,099,900 | — | — |
| 2006-04-18 | $54.50 | $138.85 | 7,040,700 | — | — |
| 2006-04-17 | $53.01 | $135.06 | 3,131,500 | — | — |
| 2006-04-13 | $53.27 | $135.72 | 2,174,200 | — | — |
| 2006-04-12 | $53.42 | $136.10 | 3,200,100 | — | — |
| 2006-04-11 | $53.10 | $135.29 | 4,454,100 | — | — |
| 2006-04-10 | $53.37 | $135.97 | 2,486,700 | — | — |
| 2006-04-07 | $53.54 | $136.41 | 4,515,400 | — | — |
| 2006-04-06 | $54.48 | $138.80 | 3,791,500 | — | — |
| 2006-04-05 | $54.87 | $139.80 | 4,407,100 | — | — |
| 2006-04-04 | $55.16 | $140.53 | 5,302,500 | — | — |
| 2006-04-03 | $55.24 | $140.74 | 3,928,500 | — | — |
| 2006-03-31 | $55.30 | $140.89 | 5,139,100 | — | — |
| 2006-03-30 | $56.05 | $142.80 | 3,525,300 | — | — |
| 2006-03-29 | $56.32 | $143.49 | 6,317,400 | — | — |
| 2006-03-28 | $56.38 | $143.64 | 7,624,500 | — | — |
| 2006-03-27 | $58.67 | $149.48 | 3,190,700 | — | — |
| 2006-03-24 | $58.86 | $149.96 | 4,281,800 | — | — |
| 2006-03-23 | $58.04 | $147.87 | 2,720,900 | — | — |
| 2006-03-22 | $58.49 | $149.02 | 3,656,800 | — | — |
| 2006-03-21 | $57.31 | $146.01 | 2,847,700 | — | — |
| 2006-03-20 | $57.42 | $146.29 | 3,008,100 | — | — |
| 2006-03-17 | $57.09 | $145.45 | 3,432,600 | — | — |
| 2006-03-16 | $57.23 | $145.81 | 2,526,400 | — | — |
| 2006-03-15 | $56.97 | $145.15 | 4,035,800 | — | — |
| 2006-03-14 | $57.55 | $146.62 | 3,543,700 | — | — |
| 2006-03-13 | $57.24 | $145.83 | 2,406,300 | — | — |
| 2006-03-10 | $57.25 | $145.86 | 3,524,300 | — | — |
| 2006-03-09 | $57.08 | $145.43 | 3,366,400 | — | — |
| 2006-03-08 | $57.36 | $146.14 | 4,251,000 | — | — |
| 2006-03-07 | $56.61 | $144.23 | 3,413,200 | — | — |
| 2006-03-06 | $56.49 | $143.92 | 4,022,900 | — | — |
| 2006-03-03 | $55.71 | $141.94 | 2,319,800 | — | — |
| 2006-03-02 | $55.75 | $142.04 | 2,350,000 | — | — |
| 2006-03-01 | $55.89 | $142.39 | 3,502,800 | — | — |
| 2006-02-28 | $55.62 | $141.71 | 4,674,700 | — | — |
| 2006-02-27 | $56.73 | $144.53 | 2,480,300 | — | — |
| 2006-02-24 | $56.02 | $142.73 | 2,495,400 | — | — |
| 2006-02-23 | $55.93 | $142.50 | 2,612,000 | — | — |
| 2006-02-22 | $56.10 | $142.93 | 2,446,800 | — | — |
| 2006-02-21 | $55.50 | $141.40 | 2,678,400 | — | — |
| 2006-02-17 | $55.84 | $142.27 | 2,872,700 | — | — |
| 2006-02-16 | $56.36 | $143.59 | 3,050,700 | — | — |
| 2006-02-15 | $56.02 | $142.73 | 2,672,600 | — | — |
| 2006-02-14 | $55.48 | $141.35 | 4,020,100 | — | — |
| 2006-02-13 | $55.35 | $141.02 | 2,859,100 | — | — |
| 2006-02-10 | $56.18 | $142.11 | 3,018,200 | — | — |
| 2006-02-09 | $56.30 | $142.42 | 5,236,500 | — | — |
| 2006-02-08 | $55.70 | $140.90 | 2,623,200 | — | — |
| 2006-02-07 | $54.98 | $139.08 | 3,169,500 | — | — |
| 2006-02-06 | $55.42 | $140.19 | 2,785,700 | — | — |
| 2006-02-03 | $55.86 | $141.30 | 4,062,200 | — | — |
| 2006-02-02 | $56.30 | $142.42 | 3,407,900 | — | — |
| 2006-02-01 | $56.89 | $143.91 | 4,030,600 | — | — |
| 2006-01-31 | $56.62 | $143.23 | 6,509,300 | — | — |
| 2006-01-30 | $57.37 | $145.12 | 3,114,400 | — | — |
| 2006-01-27 | $57.55 | $145.58 | 6,860,800 | — | — |
| 2006-01-26 | $56.93 | $144.01 | 6,852,500 | — | — |
| 2006-01-25 | $57.17 | $144.62 | 4,855,800 | — | — |
| 2006-01-24 | $57.11 | $144.47 | 3,718,400 | — | — |
| 2006-01-23 | $57.21 | $144.72 | 3,364,600 | — | — |
| 2006-01-20 | $56.90 | $143.94 | 5,040,100 | — | — |
| 2006-01-19 | $57.18 | $144.64 | 3,610,600 | — | — |
| 2006-01-18 | $56.96 | $144.09 | 3,160,600 | — | — |
| 2006-01-17 | $57.27 | $144.87 | 3,369,200 | — | — |
| 2006-01-13 | $57.95 | $146.59 | 3,182,900 | — | — |
| 2006-01-12 | $57.95 | $146.59 | 2,706,000 | — | — |
| 2006-01-11 | $58.18 | $147.17 | 1,910,500 | — | — |
| 2006-01-10 | $58.18 | $147.17 | 3,468,500 | — | — |
| 2006-01-09 | $58.58 | $148.19 | 2,952,400 | — | — |
| 2006-01-06 | $57.82 | $146.26 | 3,119,300 | — | — |
| 2006-01-05 | $57.39 | $145.17 | 3,140,600 | — | — |
| 2006-01-04 | $57.08 | $144.39 | 3,960,200 | — | — |
| 2006-01-03 | $57.36 | $145.10 | 3,957,400 | — | — |