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 | $46.19 | $142.30 | 327,200 | — | — |
| 2006-12-28 | $46.43 | $143.04 | 232,400 | — | — |
| 2006-12-27 | $46.60 | $143.56 | 385,100 | — | — |
| 2006-12-26 | $46.23 | $142.42 | 252,600 | — | — |
| 2006-12-22 | $46.20 | $142.33 | 326,500 | — | — |
| 2006-12-21 | $46.30 | $142.64 | 474,100 | — | — |
| 2006-12-20 | $46.21 | $142.36 | 454,900 | — | — |
| 2006-12-19 | $46.37 | $142.85 | 737,000 | — | — |
| 2006-12-18 | $46.38 | $142.88 | 412,500 | — | — |
| 2006-12-15 | $46.50 | $143.25 | 884,800 | — | — |
| 2006-12-14 | $46.80 | $144.18 | 912,900 | — | — |
| 2006-12-13 | $46.64 | $143.69 | 1,143,400 | — | — |
| 2006-12-12 | $46.56 | $143.44 | 852,700 | — | — |
| 2006-12-11 | $46.51 | $143.28 | 737,600 | — | — |
| 2006-12-08 | $46.27 | $142.55 | 579,500 | — | — |
| 2006-12-07 | $46.36 | $142.82 | 375,700 | — | — |
| 2006-12-06 | $46.51 | $143.28 | 829,900 | — | — |
| 2006-12-05 | $46.50 | $143.25 | 566,600 | — | — |
| 2006-12-04 | $46.60 | $143.56 | 882,000 | — | — |
| 2006-12-01 | $46.25 | $142.48 | 924,000 | — | — |
| 2006-11-30 | $46.09 | $141.99 | 1,164,000 | — | — |
| 2006-11-29 | $45.96 | $141.59 | 759,900 | — | — |
| 2006-11-28 | $45.68 | $140.73 | 918,100 | — | — |
| 2006-11-27 | $45.82 | $141.16 | 1,164,000 | — | — |
| 2006-11-24 | $46.77 | $144.09 | 229,500 | — | — |
| 2006-11-22 | $47.04 | $144.92 | 371,400 | — | — |
| 2006-11-21 | $47.11 | $145.13 | 638,100 | — | — |
| 2006-11-20 | $47.33 | $145.81 | 491,800 | — | — |
| 2006-11-17 | $47.52 | $146.40 | 653,000 | — | — |
| 2006-11-16 | $47.62 | $146.70 | 569,800 | — | — |
| 2006-11-15 | $47.32 | $145.78 | 771,700 | — | — |
| 2006-11-14 | $47.58 | $145.60 | 605,900 | — | — |
| 2006-11-13 | $47.56 | $145.53 | 467,400 | — | — |
| 2006-11-10 | $47.68 | $145.90 | 471,200 | — | — |
| 2006-11-09 | $47.21 | $144.46 | 476,700 | — | — |
| 2006-11-08 | $47.52 | $145.41 | 453,900 | — | — |
| 2006-11-07 | $47.25 | $144.59 | 712,000 | — | — |
| 2006-11-06 | $47.15 | $144.28 | 576,800 | — | — |
| 2006-11-03 | $46.79 | $143.18 | 592,600 | — | — |
| 2006-11-02 | $46.88 | $143.45 | 607,300 | — | — |
| 2006-11-01 | $46.56 | $142.47 | 851,000 | — | — |
| 2006-10-31 | $46.71 | $142.93 | 721,900 | — | — |
| 2006-10-30 | $46.60 | $142.60 | 687,600 | — | — |
| 2006-10-27 | $46.26 | $141.56 | 1,016,500 | — | — |
| 2006-10-26 | $46.64 | $142.72 | 720,000 | — | — |
| 2006-10-25 | $46.44 | $142.11 | 1,157,800 | — | — |
| 2006-10-24 | $46.32 | $141.74 | 846,400 | — | — |
| 2006-10-23 | $46.90 | $143.51 | 1,207,400 | — | — |
| 2006-10-20 | $46.33 | $141.77 | 797,900 | — | — |
| 2006-10-19 | $46.66 | $142.78 | 866,200 | — | — |
| 2006-10-18 | $47.00 | $143.82 | 792,800 | — | — |
| 2006-10-17 | $46.61 | $142.63 | 579,600 | — | — |
| 2006-10-16 | $46.60 | $142.60 | 445,300 | — | — |
| 2006-10-13 | $46.65 | $142.75 | 1,088,500 | — | — |
| 2006-10-12 | $46.08 | $141.01 | 676,200 | — | — |
| 2006-10-11 | $45.75 | $140.00 | 677,400 | — | — |
| 2006-10-10 | $45.86 | $140.33 | 471,500 | — | — |
| 2006-10-09 | $45.60 | $139.54 | 501,600 | — | — |
| 2006-10-06 | $45.58 | $139.48 | 691,000 | — | — |
| 2006-10-05 | $45.26 | $138.50 | 538,600 | — | — |
| 2006-10-04 | $45.00 | $137.70 | 516,400 | — | — |
| 2006-10-03 | $44.56 | $136.35 | 427,300 | — | — |
| 2006-10-02 | $44.47 | $136.08 | 382,600 | — | — |
| 2006-09-29 | $44.37 | $135.77 | 583,800 | — | — |
| 2006-09-28 | $44.60 | $136.48 | 542,900 | — | — |
| 2006-09-27 | $44.76 | $136.97 | 409,000 | — | — |
| 2006-09-26 | $44.87 | $137.30 | 704,400 | — | — |
| 2006-09-25 | $44.80 | $137.09 | 562,400 | — | — |
| 2006-09-22 | $44.38 | $135.80 | 401,600 | — | — |
| 2006-09-21 | $44.63 | $136.57 | 653,300 | — | — |
| 2006-09-20 | $44.91 | $137.43 | 750,600 | — | — |
| 2006-09-19 | $44.36 | $135.74 | 924,400 | — | — |
| 2006-09-18 | $44.40 | $135.86 | 884,500 | — | — |
| 2006-09-15 | $44.40 | $135.86 | 1,216,900 | — | — |
| 2006-09-14 | $44.40 | $135.86 | 789,400 | — | — |
| 2006-09-13 | $44.20 | $135.25 | 581,600 | — | — |
| 2006-09-12 | $44.03 | $134.73 | 752,500 | — | — |
| 2006-09-11 | $44.07 | $134.85 | 514,700 | — | — |
| 2006-09-08 | $43.96 | $134.52 | 523,800 | — | — |
| 2006-09-07 | $43.50 | $133.11 | 508,200 | — | — |
| 2006-09-06 | $43.70 | $133.72 | 521,400 | — | — |
| 2006-09-05 | $44.00 | $134.64 | 534,700 | — | — |
| 2006-09-01 | $43.92 | $134.40 | 1,063,700 | — | — |
| 2006-08-31 | $43.59 | $133.39 | 742,000 | — | — |
| 2006-08-30 | $43.49 | $133.08 | 525,100 | — | — |
| 2006-08-29 | $43.03 | $131.67 | 570,100 | — | — |
| 2006-08-28 | $42.63 | $130.45 | 389,600 | — | — |
| 2006-08-25 | $42.32 | $129.50 | 313,000 | — | — |
| 2006-08-24 | $42.29 | $129.41 | 374,600 | — | — |
| 2006-08-23 | $42.08 | $128.77 | 262,900 | — | — |
| 2006-08-22 | $42.18 | $129.07 | 509,000 | — | — |
| 2006-08-21 | $42.41 | $129.78 | 407,000 | — | — |
| 2006-08-18 | $42.43 | $129.84 | 444,300 | — | — |
| 2006-08-17 | $42.44 | $129.87 | 657,200 | — | — |
| 2006-08-16 | $42.40 | $129.74 | 737,200 | — | — |
| 2006-08-15 | $42.85 | $130.14 | 613,000 | — | — |
| 2006-08-14 | $42.20 | $128.17 | 536,000 | — | — |
| 2006-08-11 | $41.98 | $127.50 | 304,100 | — | — |
| 2006-08-10 | $42.26 | $128.35 | 791,200 | — | — |
| 2006-08-09 | $41.62 | $126.41 | 558,500 | — | — |
| 2006-08-08 | $41.79 | $126.92 | 500,800 | — | — |
| 2006-08-07 | $41.91 | $127.29 | 718,300 | — | — |
| 2006-08-04 | $42.06 | $127.74 | 856,000 | — | — |
| 2006-08-03 | $41.77 | $126.86 | 1,126,100 | — | — |
| 2006-08-02 | $41.60 | $126.35 | 741,200 | — | — |
| 2006-08-01 | $41.13 | $124.92 | 702,800 | — | — |
| 2006-07-31 | $41.32 | $125.50 | 718,900 | — | — |
| 2006-07-28 | $41.53 | $126.13 | 578,900 | — | — |
| 2006-07-27 | $41.24 | $125.25 | 947,500 | — | — |
| 2006-07-26 | $41.18 | $125.07 | 992,300 | — | — |
| 2006-07-25 | $41.24 | $125.25 | 1,206,100 | — | — |
| 2006-07-24 | $41.51 | $126.07 | 674,100 | — | — |
| 2006-07-21 | $41.09 | $124.80 | 758,100 | — | — |
| 2006-07-20 | $41.01 | $124.55 | 936,100 | — | — |
| 2006-07-19 | $41.19 | $125.10 | 828,100 | — | — |
| 2006-07-18 | $40.86 | $124.10 | 662,400 | — | — |
| 2006-07-17 | $40.87 | $124.13 | 476,900 | — | — |
| 2006-07-14 | $40.77 | $123.83 | 801,900 | — | — |
| 2006-07-13 | $40.84 | $124.04 | 841,100 | — | — |
| 2006-07-12 | $41.28 | $125.37 | 590,300 | — | — |
| 2006-07-11 | $41.68 | $126.59 | 600,600 | — | — |
| 2006-07-10 | $41.25 | $125.28 | 501,700 | — | — |
| 2006-07-07 | $41.18 | $125.07 | 571,700 | — | — |
| 2006-07-06 | $41.20 | $125.13 | 436,000 | — | — |
| 2006-07-05 | $41.09 | $124.80 | 719,200 | — | — |
| 2006-07-03 | $41.60 | $126.35 | 191,400 | — | — |
| 2006-06-30 | $41.30 | $125.43 | 1,196,900 | — | — |
| 2006-06-29 | $41.89 | $127.23 | 1,170,000 | — | — |
| 2006-06-28 | $41.26 | $125.31 | 576,800 | — | — |
| 2006-06-27 | $41.15 | $124.98 | 621,800 | — | — |
| 2006-06-26 | $41.14 | $124.95 | 453,100 | — | — |
| 2006-06-23 | $41.27 | $125.34 | 467,900 | — | — |
| 2006-06-22 | $41.27 | $125.34 | 620,800 | — | — |
| 2006-06-21 | $41.61 | $126.38 | 547,000 | — | — |
| 2006-06-20 | $41.32 | $125.50 | 642,000 | — | — |
| 2006-06-19 | $41.50 | $126.04 | 1,085,900 | — | — |
| 2006-06-16 | $41.82 | $127.01 | 1,397,200 | — | — |
| 2006-06-15 | $41.69 | $126.62 | 873,200 | — | — |
| 2006-06-14 | $40.68 | $123.55 | 921,400 | — | — |
| 2006-06-13 | $40.35 | $122.55 | 929,500 | — | — |
| 2006-06-12 | $40.34 | $122.52 | 781,200 | — | — |
| 2006-06-09 | $40.62 | $123.37 | 641,100 | — | — |
| 2006-06-08 | $40.85 | $124.07 | 1,052,700 | — | — |
| 2006-06-07 | $40.64 | $123.43 | 997,800 | — | — |
| 2006-06-06 | $40.72 | $123.67 | 622,400 | — | — |
| 2006-06-05 | $40.41 | $122.73 | 606,600 | — | — |
| 2006-06-02 | $41.14 | $124.95 | 628,200 | — | — |
| 2006-06-01 | $41.40 | $125.74 | 695,700 | — | — |
| 2006-05-31 | $40.78 | $123.86 | 1,040,500 | — | — |
| 2006-05-30 | $40.73 | $123.70 | 368,400 | — | — |
| 2006-05-26 | $41.21 | $125.16 | 454,200 | — | — |
| 2006-05-25 | $41.23 | $125.22 | 621,300 | — | — |
| 2006-05-24 | $41.23 | $125.22 | 816,000 | — | — |
| 2006-05-23 | $41.04 | $124.65 | 993,200 | — | — |
| 2006-05-22 | $41.25 | $125.28 | 953,400 | — | — |
| 2006-05-19 | $41.58 | $126.29 | 643,700 | — | — |
| 2006-05-18 | $41.64 | $126.47 | 591,600 | — | — |
| 2006-05-17 | $42.11 | $127.89 | 1,315,300 | — | — |
| 2006-05-16 | $42.50 | $128.11 | 773,900 | — | — |
| 2006-05-15 | $42.78 | $128.95 | 486,500 | — | — |
| 2006-05-12 | $42.71 | $128.74 | 772,700 | — | — |
| 2006-05-11 | $42.86 | $129.19 | 708,700 | — | — |
| 2006-05-10 | $43.16 | $130.10 | 634,200 | — | — |
| 2006-05-09 | $43.41 | $130.85 | 932,900 | — | — |
| 2006-05-08 | $43.30 | $130.52 | 665,100 | — | — |
| 2006-05-05 | $43.48 | $131.06 | 1,321,300 | — | — |
| 2006-05-04 | $42.80 | $129.01 | 693,600 | — | — |
| 2006-05-03 | $42.71 | $128.74 | 1,041,500 | — | — |
| 2006-05-02 | $42.29 | $127.47 | 1,286,200 | — | — |
| 2006-05-01 | $42.07 | $126.81 | 884,500 | — | — |
| 2006-04-28 | $41.85 | $126.15 | 917,600 | — | — |
| 2006-04-27 | $42.01 | $126.63 | 1,034,800 | — | — |
| 2006-04-26 | $42.28 | $127.44 | 1,186,900 | — | — |
| 2006-04-25 | $42.50 | $128.11 | 2,251,700 | — | — |
| 2006-04-24 | $42.33 | $127.60 | 758,800 | — | — |
| 2006-04-21 | $42.45 | $127.96 | 810,800 | — | — |
| 2006-04-20 | $42.48 | $128.05 | 828,700 | — | — |
| 2006-04-19 | $42.46 | $127.99 | 831,900 | — | — |
| 2006-04-18 | $42.56 | $128.29 | 1,938,900 | — | — |
| 2006-04-17 | $42.71 | $128.74 | 637,800 | — | — |
| 2006-04-13 | $42.38 | $127.75 | 812,900 | — | — |
| 2006-04-12 | $42.44 | $127.93 | 859,800 | — | — |
| 2006-04-11 | $42.93 | $129.40 | 729,400 | — | — |
| 2006-04-10 | $43.18 | $130.16 | 653,600 | — | — |
| 2006-04-07 | $43.38 | $130.76 | 714,500 | — | — |
| 2006-04-06 | $43.60 | $131.42 | 670,500 | — | — |
| 2006-04-05 | $43.91 | $132.36 | 864,600 | — | — |
| 2006-04-04 | $43.85 | $132.18 | 1,488,700 | — | — |
| 2006-04-03 | $43.56 | $131.30 | 1,014,500 | — | — |
| 2006-03-31 | $42.93 | $129.40 | 841,600 | — | — |
| 2006-03-30 | $42.99 | $129.58 | 826,500 | — | — |
| 2006-03-29 | $42.85 | $129.16 | 647,000 | — | — |
| 2006-03-28 | $42.62 | $128.47 | 1,068,100 | — | — |
| 2006-03-27 | $43.00 | $129.61 | 890,000 | — | — |
| 2006-03-24 | $43.07 | $129.83 | 990,500 | — | — |
| 2006-03-23 | $43.05 | $129.77 | 1,358,100 | — | — |
| 2006-03-22 | $42.50 | $128.11 | 1,066,900 | — | — |
| 2006-03-21 | $42.21 | $127.23 | 1,715,700 | — | — |
| 2006-03-20 | $41.72 | $125.76 | 688,100 | — | — |
| 2006-03-17 | $41.36 | $124.67 | 1,333,800 | — | — |
| 2006-03-16 | $41.26 | $124.37 | 1,168,900 | — | — |
| 2006-03-15 | $41.50 | $125.09 | 1,480,600 | — | — |
| 2006-03-14 | $41.71 | $125.73 | 1,287,000 | — | — |
| 2006-03-13 | $41.87 | $126.21 | 895,100 | — | — |
| 2006-03-10 | $42.22 | $127.26 | 585,200 | — | — |
| 2006-03-09 | $41.67 | $125.61 | 795,300 | — | — |
| 2006-03-08 | $41.54 | $125.21 | 722,200 | — | — |
| 2006-03-07 | $41.54 | $125.21 | 835,000 | — | — |
| 2006-03-06 | $41.30 | $124.49 | 1,068,400 | — | — |
| 2006-03-03 | $41.58 | $125.33 | 1,297,200 | — | — |
| 2006-03-02 | $41.92 | $126.36 | 1,260,300 | — | — |
| 2006-03-01 | $42.61 | $128.44 | 908,800 | — | — |
| 2006-02-28 | $42.74 | $128.83 | 825,100 | — | — |
| 2006-02-27 | $43.04 | $129.74 | 911,600 | — | — |
| 2006-02-24 | $42.96 | $129.49 | 421,800 | — | — |
| 2006-02-23 | $42.87 | $129.22 | 925,300 | — | — |
| 2006-02-22 | $42.72 | $128.77 | 672,000 | — | — |
| 2006-02-21 | $42.77 | $128.92 | 613,800 | — | — |
| 2006-02-17 | $43.16 | $130.10 | 480,500 | — | — |
| 2006-02-16 | $43.36 | $130.70 | 637,500 | — | — |
| 2006-02-15 | $42.85 | $129.16 | 549,900 | — | — |
| 2006-02-14 | $42.94 | $128.47 | 707,200 | — | — |
| 2006-02-13 | $42.51 | $127.18 | 478,100 | — | — |
| 2006-02-10 | $43.00 | $128.65 | 729,600 | — | — |
| 2006-02-09 | $42.98 | $128.59 | 845,100 | — | — |
| 2006-02-08 | $42.80 | $128.05 | 778,800 | — | — |
| 2006-02-07 | $42.71 | $127.78 | 613,200 | — | — |
| 2006-02-06 | $43.00 | $128.65 | 1,059,800 | — | — |
| 2006-02-03 | $42.46 | $127.03 | 1,260,900 | — | — |
| 2006-02-02 | $42.57 | $127.36 | 1,134,200 | — | — |
| 2006-02-01 | $43.00 | $128.65 | 1,016,100 | — | — |
| 2006-01-31 | $42.74 | $127.87 | 1,076,300 | — | — |
| 2006-01-30 | $42.52 | $127.21 | 830,500 | — | — |
| 2006-01-27 | $43.20 | $129.25 | 533,200 | — | — |
| 2006-01-26 | $43.29 | $129.52 | 642,800 | — | — |
| 2006-01-25 | $43.33 | $129.64 | 784,600 | — | — |
| 2006-01-24 | $43.69 | $130.71 | 1,107,300 | — | — |
| 2006-01-23 | $43.50 | $130.14 | 544,400 | — | — |
| 2006-01-20 | $43.70 | $130.74 | 731,200 | — | — |
| 2006-01-19 | $44.21 | $132.27 | 486,900 | — | — |
| 2006-01-18 | $43.90 | $131.34 | 411,700 | — | — |
| 2006-01-17 | $43.82 | $131.10 | 530,000 | — | — |
| 2006-01-13 | $44.18 | $132.18 | 460,700 | — | — |
| 2006-01-12 | $44.22 | $132.30 | 522,500 | — | — |
| 2006-01-11 | $44.46 | $133.02 | 660,900 | — | — |
| 2006-01-10 | $44.05 | $131.79 | 702,400 | — | — |
| 2006-01-09 | $44.29 | $132.51 | 740,200 | — | — |
| 2006-01-06 | $44.23 | $132.33 | 1,148,500 | — | — |
| 2006-01-05 | $43.41 | $129.88 | 623,600 | — | — |
| 2006-01-04 | $43.16 | $129.13 | 1,438,500 | — | — |
| 2006-01-03 | $43.19 | $129.22 | 1,982,900 | — | — |