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 | $47.33 | $489.57 | 762,900 | — | — |
| 2006-12-28 | $47.62 | $492.57 | 474,000 | — | — |
| 2006-12-27 | $47.76 | $494.01 | 861,600 | — | — |
| 2006-12-26 | $47.67 | $489.67 | 834,000 | — | — |
| 2006-12-22 | $47.27 | $485.56 | 745,000 | — | — |
| 2006-12-21 | $47.47 | $487.62 | 923,300 | — | — |
| 2006-12-20 | $47.65 | $489.46 | 1,535,200 | — | — |
| 2006-12-19 | $47.98 | $492.85 | 2,031,800 | — | — |
| 2006-12-18 | $47.36 | $486.49 | 1,323,200 | — | — |
| 2006-12-15 | $47.30 | $485.87 | 1,274,800 | — | — |
| 2006-12-14 | $47.22 | $485.05 | 1,354,200 | — | — |
| 2006-12-13 | $47.01 | $482.89 | 1,418,100 | — | — |
| 2006-12-12 | $46.92 | $481.97 | 1,473,000 | — | — |
| 2006-12-11 | $46.30 | $475.60 | 1,322,800 | — | — |
| 2006-12-08 | $45.88 | $471.28 | 1,869,100 | — | — |
| 2006-12-07 | $46.45 | $477.14 | 806,800 | — | — |
| 2006-12-06 | $46.44 | $477.04 | 1,036,400 | — | — |
| 2006-12-05 | $46.68 | $479.50 | 1,066,700 | — | — |
| 2006-12-04 | $46.78 | $480.53 | 886,400 | — | — |
| 2006-12-01 | $46.38 | $476.42 | 1,236,700 | — | — |
| 2006-11-30 | $45.93 | $471.80 | 867,600 | — | — |
| 2006-11-29 | $45.90 | $471.49 | 1,198,500 | — | — |
| 2006-11-28 | $45.46 | $466.97 | 867,100 | — | — |
| 2006-11-27 | $45.10 | $463.27 | 1,263,400 | — | — |
| 2006-11-24 | $45.48 | $467.17 | 416,300 | — | — |
| 2006-11-22 | $45.26 | $464.91 | 551,900 | — | — |
| 2006-11-21 | $45.28 | $465.12 | 1,047,000 | — | — |
| 2006-11-20 | $45.17 | $463.99 | 766,700 | — | — |
| 2006-11-17 | $45.43 | $466.66 | 1,325,700 | — | — |
| 2006-11-16 | $45.93 | $471.80 | 2,287,700 | — | — |
| 2006-11-15 | $45.07 | $462.96 | 1,791,300 | — | — |
| 2006-11-14 | $44.60 | $458.13 | 1,456,500 | — | — |
| 2006-11-13 | $44.23 | $454.33 | 1,079,800 | — | — |
| 2006-11-10 | $44.41 | $456.18 | 992,300 | — | — |
| 2006-11-09 | $43.97 | $451.66 | 1,225,600 | — | — |
| 2006-11-08 | $43.75 | $449.40 | 1,124,300 | — | — |
| 2006-11-07 | $43.24 | $444.16 | 774,100 | — | — |
| 2006-11-06 | $43.24 | $444.16 | 1,012,100 | — | — |
| 2006-11-03 | $42.80 | $439.65 | 1,066,600 | — | — |
| 2006-11-02 | $43.25 | $444.27 | 786,800 | — | — |
| 2006-11-01 | $43.47 | $446.53 | 1,155,900 | — | — |
| 2006-10-31 | $43.14 | $443.14 | 1,353,900 | — | — |
| 2006-10-30 | $43.27 | $444.47 | 645,100 | — | — |
| 2006-10-27 | $43.25 | $444.27 | 890,700 | — | — |
| 2006-10-26 | $43.30 | $444.78 | 734,200 | — | — |
| 2006-10-25 | $43.42 | $446.01 | 827,900 | — | — |
| 2006-10-24 | $43.07 | $442.42 | 1,273,500 | — | — |
| 2006-10-23 | $43.31 | $444.88 | 734,200 | — | — |
| 2006-10-20 | $43.12 | $442.93 | 1,830,000 | — | — |
| 2006-10-19 | $42.95 | $441.19 | 904,000 | — | — |
| 2006-10-18 | $43.00 | $441.70 | 1,617,200 | — | — |
| 2006-10-17 | $42.40 | $435.54 | 744,500 | — | — |
| 2006-10-16 | $42.30 | $434.51 | 831,800 | — | — |
| 2006-10-13 | $41.99 | $431.32 | 1,416,300 | — | — |
| 2006-10-12 | $42.22 | $433.69 | 919,300 | — | — |
| 2006-10-11 | $42.38 | $435.33 | 1,425,100 | — | — |
| 2006-10-10 | $41.87 | $430.09 | 1,121,500 | — | — |
| 2006-10-09 | $41.89 | $430.30 | 546,100 | — | — |
| 2006-10-06 | $41.85 | $429.89 | 1,246,700 | — | — |
| 2006-10-05 | $42.03 | $431.74 | 934,400 | — | — |
| 2006-10-04 | $42.41 | $435.64 | 832,600 | — | — |
| 2006-10-03 | $42.09 | $432.35 | 1,672,400 | — | — |
| 2006-10-02 | $42.00 | $431.43 | 1,383,500 | — | — |
| 2006-09-29 | $41.65 | $427.83 | 1,693,700 | — | — |
| 2006-09-28 | $42.10 | $432.45 | 1,681,900 | — | — |
| 2006-09-27 | $42.45 | $432.66 | 1,154,300 | — | — |
| 2006-09-26 | $41.89 | $426.95 | 1,135,800 | — | — |
| 2006-09-25 | $42.16 | $429.70 | 1,727,600 | — | — |
| 2006-09-22 | $41.55 | $423.49 | 1,242,600 | — | — |
| 2006-09-21 | $41.01 | $417.98 | 1,164,300 | — | — |
| 2006-09-20 | $41.26 | $420.53 | 823,000 | — | — |
| 2006-09-19 | $41.08 | $418.70 | 1,138,900 | — | — |
| 2006-09-18 | $40.84 | $416.25 | 783,000 | — | — |
| 2006-09-15 | $41.29 | $420.84 | 1,223,500 | — | — |
| 2006-09-14 | $41.16 | $419.51 | 694,700 | — | — |
| 2006-09-13 | $41.49 | $422.88 | 1,335,800 | — | — |
| 2006-09-12 | $40.97 | $417.58 | 1,274,800 | — | — |
| 2006-09-11 | $41.29 | $420.84 | 1,166,800 | — | — |
| 2006-09-08 | $41.30 | $420.94 | 1,438,700 | — | — |
| 2006-09-07 | $41.05 | $418.39 | 1,477,100 | — | — |
| 2006-09-06 | $40.97 | $417.58 | 1,459,200 | — | — |
| 2006-09-05 | $41.30 | $420.94 | 962,500 | — | — |
| 2006-09-01 | $41.60 | $424.00 | 836,000 | — | — |
| 2006-08-31 | $41.93 | $427.36 | 788,100 | — | — |
| 2006-08-30 | $41.34 | $421.35 | 561,700 | — | — |
| 2006-08-29 | $41.82 | $426.24 | 803,800 | — | — |
| 2006-08-28 | $41.90 | $427.05 | 853,500 | — | — |
| 2006-08-25 | $41.41 | $422.06 | 605,000 | — | — |
| 2006-08-24 | $41.29 | $420.84 | 1,087,900 | — | — |
| 2006-08-23 | $41.15 | $419.41 | 1,714,100 | — | — |
| 2006-08-22 | $42.22 | $430.32 | 1,173,100 | — | — |
| 2006-08-21 | $41.97 | $427.77 | 1,184,700 | — | — |
| 2006-08-18 | $41.74 | $425.42 | 1,296,100 | — | — |
| 2006-08-17 | $41.25 | $420.43 | 820,800 | — | — |
| 2006-08-16 | $41.38 | $421.75 | 1,514,200 | — | — |
| 2006-08-15 | $41.87 | $426.75 | 1,116,900 | — | — |
| 2006-08-14 | $41.54 | $423.39 | 1,307,000 | — | — |
| 2006-08-11 | $41.33 | $421.24 | 927,900 | — | — |
| 2006-08-10 | $41.61 | $424.10 | 1,696,900 | — | — |
| 2006-08-09 | $41.21 | $420.02 | 1,378,800 | — | — |
| 2006-08-08 | $40.90 | $416.86 | 931,100 | — | — |
| 2006-08-07 | $40.44 | $412.17 | 796,200 | — | — |
| 2006-08-04 | $41.03 | $418.19 | 2,140,400 | — | — |
| 2006-08-03 | $41.09 | $418.80 | 2,408,100 | — | — |
| 2006-08-02 | $41.96 | $427.67 | 2,031,600 | — | — |
| 2006-08-01 | $41.97 | $427.77 | 1,199,300 | — | — |
| 2006-07-31 | $41.68 | $424.81 | 978,200 | — | — |
| 2006-07-28 | $41.74 | $425.42 | 1,036,200 | — | — |
| 2006-07-27 | $41.25 | $420.43 | 1,267,000 | — | — |
| 2006-07-26 | $41.44 | $422.37 | 1,632,700 | — | — |
| 2006-07-25 | $41.07 | $418.59 | 1,815,300 | — | — |
| 2006-07-24 | $41.29 | $420.84 | 1,018,900 | — | — |
| 2006-07-21 | $40.62 | $414.01 | 1,809,500 | — | — |
| 2006-07-20 | $40.77 | $415.54 | 998,200 | — | — |
| 2006-07-19 | $40.78 | $415.64 | 1,816,700 | — | — |
| 2006-07-18 | $40.52 | $412.99 | 1,824,400 | — | — |
| 2006-07-17 | $39.80 | $405.65 | 1,469,100 | — | — |
| 2006-07-14 | $39.69 | $404.53 | 1,125,300 | — | — |
| 2006-07-13 | $39.92 | $406.87 | 1,758,600 | — | — |
| 2006-07-12 | $39.63 | $403.92 | 1,437,800 | — | — |
| 2006-07-11 | $39.80 | $405.65 | 1,096,800 | — | — |
| 2006-07-10 | $39.64 | $404.02 | 873,900 | — | — |
| 2006-07-07 | $39.73 | $404.94 | 1,015,500 | — | — |
| 2006-07-06 | $39.24 | $399.94 | 866,500 | — | — |
| 2006-07-05 | $39.58 | $403.41 | 1,148,900 | — | — |
| 2006-07-03 | $39.74 | $405.04 | 452,900 | — | — |
| 2006-06-30 | $39.28 | $400.35 | 2,063,000 | — | — |
| 2006-06-29 | $38.81 | $395.56 | 2,459,900 | — | — |
| 2006-06-28 | $39.01 | $394.24 | 2,096,400 | — | — |
| 2006-06-27 | $39.08 | $394.94 | 1,125,100 | — | — |
| 2006-06-26 | $39.20 | $396.16 | 1,126,400 | — | — |
| 2006-06-23 | $39.09 | $395.04 | 879,600 | — | — |
| 2006-06-22 | $38.98 | $393.93 | 1,095,700 | — | — |
| 2006-06-21 | $39.08 | $394.94 | 1,296,900 | — | — |
| 2006-06-20 | $39.26 | $396.76 | 1,832,800 | — | — |
| 2006-06-19 | $39.24 | $396.56 | 1,620,600 | — | — |
| 2006-06-16 | $39.09 | $395.04 | 2,341,100 | — | — |
| 2006-06-15 | $39.27 | $396.86 | 2,126,100 | — | — |
| 2006-06-14 | $38.86 | $392.72 | 2,840,000 | — | — |
| 2006-06-13 | $39.37 | $397.87 | 3,575,300 | — | — |
| 2006-06-12 | $40.31 | $407.37 | 1,281,000 | — | — |
| 2006-06-09 | $40.54 | $409.70 | 1,162,000 | — | — |
| 2006-06-08 | $40.70 | $411.31 | 2,106,500 | — | — |
| 2006-06-07 | $40.10 | $405.25 | 1,184,900 | — | — |
| 2006-06-06 | $40.15 | $405.76 | 1,927,800 | — | — |
| 2006-06-05 | $40.15 | $405.76 | 1,908,200 | — | — |
| 2006-06-02 | $40.35 | $407.78 | 1,610,800 | — | — |
| 2006-06-01 | $40.09 | $405.15 | 1,367,100 | — | — |
| 2006-05-31 | $39.68 | $401.01 | 2,781,800 | — | — |
| 2006-05-30 | $39.28 | $396.96 | 1,823,600 | — | — |
| 2006-05-26 | $40.00 | $404.24 | 1,552,800 | — | — |
| 2006-05-25 | $39.77 | $401.92 | 1,528,900 | — | — |
| 2006-05-24 | $39.31 | $397.27 | 2,263,100 | — | — |
| 2006-05-23 | $38.56 | $389.69 | 1,933,800 | — | — |
| 2006-05-22 | $39.26 | $396.76 | 2,098,300 | — | — |
| 2006-05-19 | $38.98 | $393.93 | 2,189,800 | — | — |
| 2006-05-18 | $38.71 | $391.20 | 2,346,600 | — | — |
| 2006-05-17 | $38.34 | $387.46 | 2,781,400 | — | — |
| 2006-05-16 | $38.76 | $391.71 | 2,923,600 | — | — |
| 2006-05-15 | $39.25 | $396.66 | 1,849,000 | — | — |
| 2006-05-12 | $39.30 | $397.17 | 2,138,800 | — | — |
| 2006-05-11 | $39.35 | $397.67 | 1,837,700 | — | — |
| 2006-05-10 | $40.26 | $406.87 | 2,417,300 | — | — |
| 2006-05-09 | $39.63 | $400.50 | 2,401,100 | — | — |
| 2006-05-08 | $39.90 | $403.23 | 3,647,800 | — | — |
| 2006-05-05 | $40.80 | $412.32 | 2,556,900 | — | — |
| 2006-05-04 | $39.46 | $398.78 | 922,500 | — | — |
| 2006-05-03 | $39.58 | $400.00 | 1,475,400 | — | — |
| 2006-05-02 | $39.73 | $401.51 | 2,728,100 | — | — |
| 2006-05-01 | $39.23 | $396.46 | 1,937,300 | — | — |
| 2006-04-28 | $39.84 | $402.62 | 2,245,300 | — | — |
| 2006-04-27 | $39.02 | $394.34 | 3,588,700 | — | — |
| 2006-04-26 | $38.85 | $392.62 | 1,753,000 | — | — |
| 2006-04-25 | $39.06 | $394.74 | 1,578,700 | — | — |
| 2006-04-24 | $39.37 | $397.87 | 1,888,900 | — | — |
| 2006-04-21 | $39.53 | $399.49 | 1,615,800 | — | — |
| 2006-04-20 | $39.39 | $398.08 | 2,083,400 | — | — |
| 2006-04-19 | $39.44 | $398.58 | 1,052,400 | — | — |
| 2006-04-18 | $39.49 | $399.09 | 1,985,100 | — | — |
| 2006-04-17 | $38.81 | $392.21 | 1,531,300 | — | — |
| 2006-04-13 | $38.61 | $390.19 | 1,846,300 | — | — |
| 2006-04-12 | $39.11 | $395.25 | 1,153,500 | — | — |
| 2006-04-11 | $39.21 | $396.26 | 1,128,900 | — | — |
| 2006-04-10 | $39.57 | $399.89 | 1,393,000 | — | — |
| 2006-04-07 | $39.20 | $396.16 | 2,307,200 | — | — |
| 2006-04-06 | $39.61 | $400.30 | 5,677,000 | — | — |
| 2006-04-05 | $40.78 | $412.12 | 2,405,000 | — | — |
| 2006-04-04 | $40.12 | $405.45 | 2,069,000 | — | — |
| 2006-04-03 | $39.35 | $397.67 | 2,624,000 | — | — |
| 2006-03-31 | $38.90 | $393.12 | 2,215,600 | — | — |
| 2006-03-30 | $39.39 | $398.08 | 2,127,100 | — | — |
| 2006-03-29 | $39.62 | $400.40 | 2,369,100 | — | — |
| 2006-03-28 | $40.16 | $402.52 | 2,252,700 | — | — |
| 2006-03-27 | $40.34 | $404.33 | 2,056,400 | — | — |
| 2006-03-24 | $40.34 | $404.33 | 2,404,200 | — | — |
| 2006-03-23 | $40.33 | $404.23 | 3,029,400 | — | — |
| 2006-03-22 | $39.96 | $400.52 | 2,045,600 | — | — |
| 2006-03-21 | $39.70 | $397.91 | 1,665,700 | — | — |
| 2006-03-20 | $39.75 | $398.41 | 2,095,600 | — | — |
| 2006-03-17 | $40.26 | $403.52 | 2,007,700 | — | — |
| 2006-03-16 | $40.42 | $405.13 | 2,206,000 | — | — |
| 2006-03-15 | $40.26 | $403.52 | 2,137,600 | — | — |
| 2006-03-14 | $39.99 | $400.82 | 1,854,200 | — | — |
| 2006-03-13 | $39.45 | $395.41 | 2,376,600 | — | — |
| 2006-03-10 | $39.31 | $394.00 | 1,835,200 | — | — |
| 2006-03-09 | $39.01 | $391.00 | 1,653,000 | — | — |
| 2006-03-08 | $38.73 | $388.19 | 2,636,100 | — | — |
| 2006-03-07 | $38.16 | $382.48 | 2,398,900 | — | — |
| 2006-03-06 | $38.21 | $382.98 | 2,036,500 | — | — |
| 2006-03-03 | $38.87 | $389.59 | 1,972,700 | — | — |
| 2006-03-02 | $39.04 | $391.30 | 2,138,200 | — | — |
| 2006-03-01 | $38.46 | $385.48 | 1,558,200 | — | — |
| 2006-02-28 | $38.05 | $381.37 | 2,966,100 | — | — |
| 2006-02-27 | $38.47 | $385.58 | 1,459,200 | — | — |
| 2006-02-24 | $37.97 | $380.57 | 822,600 | — | — |
| 2006-02-23 | $37.72 | $378.07 | 1,068,800 | — | — |
| 2006-02-22 | $37.99 | $380.77 | 1,811,100 | — | — |
| 2006-02-21 | $37.74 | $378.27 | 1,614,700 | — | — |
| 2006-02-17 | $37.65 | $377.36 | 1,899,700 | — | — |
| 2006-02-16 | $37.16 | $372.45 | 1,225,700 | — | — |
| 2006-02-15 | $36.72 | $368.04 | 1,792,200 | — | — |
| 2006-02-14 | $36.35 | $364.33 | 2,117,700 | — | — |
| 2006-02-13 | $36.75 | $368.34 | 942,400 | — | — |
| 2006-02-10 | $36.95 | $370.35 | 1,242,500 | — | — |
| 2006-02-09 | $36.79 | $368.74 | 1,588,900 | — | — |
| 2006-02-08 | $36.45 | $365.34 | 1,926,100 | — | — |
| 2006-02-07 | $37.15 | $372.35 | 1,471,000 | — | — |
| 2006-02-06 | $37.00 | $370.85 | 928,500 | — | — |
| 2006-02-03 | $36.79 | $368.74 | 1,398,100 | — | — |
| 2006-02-02 | $36.87 | $369.55 | 1,345,600 | — | — |
| 2006-02-01 | $37.64 | $377.26 | 1,248,200 | — | — |
| 2006-01-31 | $37.31 | $373.96 | 1,333,500 | — | — |
| 2006-01-30 | $37.42 | $375.06 | 1,107,100 | — | — |
| 2006-01-27 | $37.33 | $374.16 | 1,407,400 | — | — |
| 2006-01-26 | $37.16 | $372.45 | 1,535,000 | — | — |
| 2006-01-25 | $37.58 | $376.66 | 1,693,000 | — | — |
| 2006-01-24 | $38.05 | $381.37 | 1,653,800 | — | — |
| 2006-01-23 | $37.43 | $375.16 | 1,160,100 | — | — |
| 2006-01-20 | $37.20 | $372.85 | 3,090,200 | — | — |
| 2006-01-19 | $37.60 | $376.86 | 1,904,100 | — | — |
| 2006-01-18 | $37.93 | $380.17 | 1,357,800 | — | — |
| 2006-01-17 | $38.01 | $380.97 | 1,933,700 | — | — |
| 2006-01-13 | $37.30 | $373.86 | 1,862,900 | — | — |
| 2006-01-12 | $37.29 | $373.76 | 1,060,800 | — | — |
| 2006-01-11 | $36.95 | $370.35 | 1,960,000 | — | — |
| 2006-01-10 | $37.20 | $372.85 | 2,051,600 | — | — |
| 2006-01-09 | $37.34 | $374.26 | 1,332,500 | — | — |
| 2006-01-06 | $37.75 | $378.37 | 1,255,200 | — | — |
| 2006-01-05 | $37.31 | $373.96 | 1,350,900 | — | — |
| 2006-01-04 | $37.48 | $375.66 | 1,666,700 | — | — |
| 2006-01-03 | $37.47 | $375.56 | 1,953,200 | — | — |