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 | $62.55 | $151.95 | 2,857,700 | — | — |
| 2006-12-28 | $63.25 | $153.65 | 2,489,300 | — | — |
| 2006-12-27 | $62.89 | $152.77 | 2,342,600 | — | — |
| 2006-12-26 | $62.84 | $152.65 | 2,693,700 | — | — |
| 2006-12-22 | $63.10 | $153.28 | 3,017,300 | — | — |
| 2006-12-21 | $63.39 | $153.99 | 3,073,700 | — | — |
| 2006-12-20 | $63.30 | $153.77 | 3,539,600 | — | — |
| 2006-12-19 | $63.28 | $153.72 | 4,259,900 | — | — |
| 2006-12-18 | $63.07 | $153.21 | 3,102,600 | — | — |
| 2006-12-15 | $62.87 | $152.72 | 6,545,700 | — | — |
| 2006-12-14 | $62.50 | $151.82 | 4,092,700 | — | — |
| 2006-12-13 | $62.76 | $152.46 | 3,838,600 | — | — |
| 2006-12-12 | $62.85 | $152.68 | 4,336,100 | — | — |
| 2006-12-11 | $62.76 | $152.46 | 3,828,700 | — | — |
| 2006-12-08 | $63.27 | $153.70 | 3,011,900 | — | — |
| 2006-12-07 | $63.42 | $154.06 | 3,652,400 | — | — |
| 2006-12-06 | $63.71 | $154.76 | 4,688,900 | — | — |
| 2006-12-05 | $64.17 | $155.15 | 6,823,500 | — | — |
| 2006-12-04 | $62.88 | $152.03 | 5,796,600 | — | — |
| 2006-12-01 | $61.96 | $149.81 | 5,289,500 | — | — |
| 2006-11-30 | $61.97 | $149.83 | 5,203,400 | — | — |
| 2006-11-29 | $62.47 | $151.04 | 4,107,600 | — | — |
| 2006-11-28 | $61.82 | $149.47 | 5,872,800 | — | — |
| 2006-11-27 | $61.50 | $148.70 | 4,767,200 | — | — |
| 2006-11-24 | $62.34 | $150.73 | 2,142,600 | — | — |
| 2006-11-22 | $62.54 | $151.21 | 3,593,000 | — | — |
| 2006-11-21 | $62.56 | $151.26 | 5,658,000 | — | — |
| 2006-11-20 | $62.50 | $151.12 | 4,566,300 | — | — |
| 2006-11-17 | $62.28 | $150.58 | 5,036,800 | — | — |
| 2006-11-16 | $61.80 | $149.42 | 6,659,300 | — | — |
| 2006-11-15 | $61.24 | $148.07 | 7,576,900 | — | — |
| 2006-11-14 | $61.94 | $149.76 | 7,792,800 | — | — |
| 2006-11-13 | $61.41 | $148.48 | 8,574,600 | — | — |
| 2006-11-10 | $62.55 | $151.24 | 2,909,100 | — | — |
| 2006-11-09 | $62.69 | $151.57 | 5,012,300 | — | — |
| 2006-11-08 | $63.53 | $153.61 | 3,463,600 | — | — |
| 2006-11-07 | $63.40 | $153.29 | 4,406,600 | — | — |
| 2006-11-06 | $63.28 | $153.00 | 3,361,500 | — | — |
| 2006-11-03 | $63.24 | $152.90 | 3,086,500 | — | — |
| 2006-11-02 | $63.21 | $152.83 | 3,839,700 | — | — |
| 2006-11-01 | $63.35 | $153.17 | 3,567,000 | — | — |
| 2006-10-31 | $63.44 | $153.39 | 3,627,500 | — | — |
| 2006-10-30 | $63.53 | $153.61 | 2,534,900 | — | — |
| 2006-10-27 | $63.54 | $153.63 | 2,975,500 | — | — |
| 2006-10-26 | $63.82 | $154.31 | 4,582,500 | — | — |
| 2006-10-25 | $63.64 | $153.87 | 6,068,000 | — | — |
| 2006-10-24 | $63.20 | $152.81 | 8,868,900 | — | — |
| 2006-10-23 | $63.18 | $152.76 | 4,842,700 | — | — |
| 2006-10-20 | $62.81 | $151.86 | 4,814,000 | — | — |
| 2006-10-19 | $62.82 | $151.89 | 3,834,400 | — | — |
| 2006-10-18 | $63.19 | $152.78 | 6,167,200 | — | — |
| 2006-10-17 | $62.37 | $150.80 | 3,829,300 | — | — |
| 2006-10-16 | $62.68 | $151.55 | 3,871,600 | — | — |
| 2006-10-13 | $62.45 | $150.99 | 6,573,800 | — | — |
| 2006-10-12 | $62.85 | $151.96 | 10,942,300 | — | — |
| 2006-10-11 | $63.86 | $154.40 | 6,152,700 | — | — |
| 2006-10-10 | $63.41 | $153.32 | 5,210,900 | — | — |
| 2006-10-09 | $63.72 | $154.06 | 4,414,500 | — | — |
| 2006-10-06 | $64.42 | $155.76 | 4,038,900 | — | — |
| 2006-10-05 | $64.78 | $156.63 | 3,998,900 | — | — |
| 2006-10-04 | $64.91 | $156.94 | 3,626,200 | — | — |
| 2006-10-03 | $64.66 | $156.34 | 5,275,700 | — | — |
| 2006-10-02 | $64.33 | $155.54 | 4,931,000 | — | — |
| 2006-09-29 | $65.26 | $157.79 | 3,031,200 | — | — |
| 2006-09-28 | $65.30 | $157.89 | 3,404,400 | — | — |
| 2006-09-27 | $65.91 | $159.36 | 4,217,300 | — | — |
| 2006-09-26 | $65.43 | $158.20 | 3,804,800 | — | — |
| 2006-09-25 | $65.07 | $157.33 | 5,095,200 | — | — |
| 2006-09-22 | $64.28 | $155.42 | 3,657,400 | — | — |
| 2006-09-21 | $64.61 | $156.22 | 3,634,900 | — | — |
| 2006-09-20 | $65.12 | $157.45 | 3,859,300 | — | — |
| 2006-09-19 | $64.77 | $156.60 | 2,760,800 | — | — |
| 2006-09-18 | $64.48 | $155.90 | 4,116,900 | — | — |
| 2006-09-15 | $65.03 | $157.23 | 5,788,000 | — | — |
| 2006-09-14 | $64.55 | $156.07 | 3,392,300 | — | — |
| 2006-09-13 | $64.64 | $156.29 | 6,456,300 | — | — |
| 2006-09-12 | $65.20 | $157.64 | 3,480,700 | — | — |
| 2006-09-11 | $64.72 | $156.48 | 2,529,000 | — | — |
| 2006-09-08 | $64.73 | $156.51 | 3,109,500 | — | — |
| 2006-09-07 | $64.22 | $155.27 | 3,956,400 | — | — |
| 2006-09-06 | $64.93 | $156.99 | 2,888,300 | — | — |
| 2006-09-05 | $65.20 | $156.92 | 2,634,600 | — | — |
| 2006-09-01 | $65.41 | $157.42 | 2,725,600 | — | — |
| 2006-08-31 | $65.28 | $157.11 | 2,498,000 | — | — |
| 2006-08-30 | $65.64 | $157.98 | 4,616,000 | — | — |
| 2006-08-29 | $65.81 | $158.39 | 6,725,400 | — | — |
| 2006-08-28 | $65.00 | $156.44 | 4,664,800 | — | — |
| 2006-08-25 | $64.18 | $154.46 | 2,673,300 | — | — |
| 2006-08-24 | $64.14 | $154.37 | 4,266,400 | — | — |
| 2006-08-23 | $64.07 | $154.20 | 3,815,500 | — | — |
| 2006-08-22 | $63.74 | $153.40 | 3,142,600 | — | — |
| 2006-08-21 | $63.30 | $152.35 | 2,342,600 | — | — |
| 2006-08-18 | $63.01 | $151.65 | 3,300,500 | — | — |
| 2006-08-17 | $62.66 | $150.80 | 4,791,500 | — | — |
| 2006-08-16 | $63.29 | $152.32 | 3,387,100 | — | — |
| 2006-08-15 | $63.59 | $153.04 | 4,445,000 | — | — |
| 2006-08-14 | $63.95 | $153.91 | 4,108,000 | — | — |
| 2006-08-11 | $63.33 | $152.42 | 1,966,900 | — | — |
| 2006-08-10 | $63.20 | $152.10 | 3,087,900 | — | — |
| 2006-08-09 | $62.84 | $151.24 | 3,130,300 | — | — |
| 2006-08-08 | $63.62 | $153.12 | 3,129,900 | — | — |
| 2006-08-07 | $63.16 | $152.01 | 2,963,600 | — | — |
| 2006-08-04 | $63.17 | $152.03 | 3,070,700 | — | — |
| 2006-08-03 | $62.84 | $151.24 | 3,586,400 | — | — |
| 2006-08-02 | $63.20 | $152.10 | 4,249,300 | — | — |
| 2006-08-01 | $63.17 | $152.03 | 3,479,200 | — | — |
| 2006-07-31 | $63.38 | $152.54 | 3,922,800 | — | — |
| 2006-07-28 | $63.13 | $151.94 | 3,117,400 | — | — |
| 2006-07-27 | $62.49 | $150.40 | 4,194,600 | — | — |
| 2006-07-26 | $63.63 | $153.14 | 4,796,800 | — | — |
| 2006-07-25 | $62.72 | $150.95 | 5,030,900 | — | — |
| 2006-07-24 | $63.35 | $152.47 | 3,850,200 | — | — |
| 2006-07-21 | $62.76 | $151.05 | 4,319,400 | — | — |
| 2006-07-20 | $62.48 | $150.37 | 3,361,800 | — | — |
| 2006-07-19 | $62.67 | $150.83 | 5,856,700 | — | — |
| 2006-07-18 | $63.21 | $152.13 | 8,060,800 | — | — |
| 2006-07-17 | $62.28 | $149.89 | 5,653,500 | — | — |
| 2006-07-14 | $61.80 | $148.73 | 4,958,500 | — | — |
| 2006-07-13 | $62.07 | $149.38 | 7,825,100 | — | — |
| 2006-07-12 | $61.10 | $147.05 | 4,395,500 | — | — |
| 2006-07-11 | $61.59 | $148.23 | 4,243,700 | — | — |
| 2006-07-10 | $60.95 | $146.69 | 3,276,400 | — | — |
| 2006-07-07 | $60.46 | $145.51 | 2,493,500 | — | — |
| 2006-07-06 | $60.36 | $145.27 | 3,481,400 | — | — |
| 2006-07-05 | $60.27 | $145.05 | 3,799,300 | — | — |
| 2006-07-03 | $60.27 | $145.05 | 1,810,800 | — | — |
| 2006-06-30 | $60.04 | $144.50 | 5,366,400 | — | — |
| 2006-06-29 | $59.50 | $143.20 | 2,972,900 | — | — |
| 2006-06-28 | $58.91 | $141.78 | 3,054,000 | — | — |
| 2006-06-27 | $59.11 | $142.26 | 3,501,200 | — | — |
| 2006-06-26 | $59.51 | $143.22 | 2,877,100 | — | — |
| 2006-06-23 | $59.49 | $143.18 | 2,952,500 | — | — |
| 2006-06-22 | $60.02 | $144.45 | 4,305,600 | — | — |
| 2006-06-21 | $59.61 | $143.46 | 3,471,200 | — | — |
| 2006-06-20 | $59.29 | $142.69 | 3,960,500 | — | — |
| 2006-06-19 | $59.31 | $142.74 | 3,811,300 | — | — |
| 2006-06-16 | $59.70 | $143.68 | 6,195,700 | — | — |
| 2006-06-15 | $59.08 | $142.19 | 5,154,300 | — | — |
| 2006-06-14 | $58.86 | $141.66 | 4,012,000 | — | — |
| 2006-06-13 | $58.99 | $141.97 | 5,054,500 | — | — |
| 2006-06-12 | $59.72 | $143.73 | 3,964,600 | — | — |
| 2006-06-09 | $59.93 | $144.23 | 3,212,000 | — | — |
| 2006-06-08 | $60.13 | $144.72 | 5,256,400 | — | — |
| 2006-06-07 | $60.30 | $145.12 | 4,118,700 | — | — |
| 2006-06-06 | $60.52 | $144.93 | 4,488,600 | — | — |
| 2006-06-05 | $59.75 | $143.09 | 4,318,100 | — | — |
| 2006-06-02 | $60.67 | $145.29 | 4,373,400 | — | — |
| 2006-06-01 | $61.10 | $146.32 | 4,681,800 | — | — |
| 2006-05-31 | $60.46 | $144.79 | 4,409,100 | — | — |
| 2006-05-30 | $60.42 | $144.69 | 3,523,000 | — | — |
| 2006-05-26 | $60.66 | $145.27 | 4,104,100 | — | — |
| 2006-05-25 | $60.56 | $145.03 | 5,509,700 | — | — |
| 2006-05-24 | $60.36 | $144.55 | 5,498,600 | — | — |
| 2006-05-23 | $59.73 | $143.04 | 5,006,200 | — | — |
| 2006-05-22 | $59.27 | $141.94 | 5,482,200 | — | — |
| 2006-05-19 | $58.60 | $140.33 | 5,633,200 | — | — |
| 2006-05-18 | $58.69 | $140.55 | 4,429,900 | — | — |
| 2006-05-17 | $59.65 | $142.85 | 5,313,700 | — | — |
| 2006-05-16 | $59.66 | $142.87 | 4,452,700 | — | — |
| 2006-05-15 | $59.71 | $142.99 | 7,062,800 | — | — |
| 2006-05-12 | $58.64 | $140.43 | 4,834,700 | — | — |
| 2006-05-11 | $58.35 | $139.74 | 3,133,900 | — | — |
| 2006-05-10 | $58.84 | $140.91 | 3,168,500 | — | — |
| 2006-05-09 | $58.71 | $140.60 | 2,878,000 | — | — |
| 2006-05-08 | $58.90 | $141.05 | 3,695,800 | — | — |
| 2006-05-05 | $59.18 | $141.72 | 3,899,500 | — | — |
| 2006-05-04 | $58.74 | $140.67 | 4,345,500 | — | — |
| 2006-05-03 | $58.45 | $139.98 | 3,961,800 | — | — |
| 2006-05-02 | $57.95 | $138.78 | 3,267,600 | — | — |
| 2006-05-01 | $58.17 | $139.30 | 3,901,200 | — | — |
| 2006-04-28 | $58.24 | $139.47 | 4,987,100 | — | — |
| 2006-04-27 | $58.08 | $139.09 | 6,510,600 | — | — |
| 2006-04-26 | $57.86 | $138.56 | 4,331,000 | — | — |
| 2006-04-25 | $57.50 | $137.70 | 5,627,300 | — | — |
| 2006-04-24 | $57.27 | $137.15 | 6,023,000 | — | — |
| 2006-04-21 | $57.20 | $136.98 | 5,696,000 | — | — |
| 2006-04-20 | $57.30 | $137.22 | 6,195,800 | — | — |
| 2006-04-19 | $58.08 | $139.09 | 4,554,900 | — | — |
| 2006-04-18 | $58.08 | $139.09 | 3,285,300 | — | — |
| 2006-04-17 | $57.39 | $137.44 | 2,696,200 | — | — |
| 2006-04-13 | $57.87 | $138.59 | 2,567,600 | — | — |
| 2006-04-12 | $57.88 | $138.61 | 2,186,400 | — | — |
| 2006-04-11 | $57.81 | $138.44 | 2,902,700 | — | — |
| 2006-04-10 | $58.09 | $139.11 | 3,203,300 | — | — |
| 2006-04-07 | $57.80 | $138.42 | 3,924,900 | — | — |
| 2006-04-06 | $58.02 | $138.95 | 3,452,200 | — | — |
| 2006-04-05 | $57.89 | $138.63 | 3,505,100 | — | — |
| 2006-04-04 | $57.81 | $138.44 | 3,549,100 | — | — |
| 2006-04-03 | $57.85 | $138.54 | 5,097,900 | — | — |
| 2006-03-31 | $57.79 | $138.39 | 4,488,900 | — | — |
| 2006-03-30 | $58.11 | $139.16 | 3,924,900 | — | — |
| 2006-03-29 | $58.41 | $139.88 | 4,185,200 | — | — |
| 2006-03-28 | $58.44 | $139.95 | 3,856,000 | — | — |
| 2006-03-27 | $58.99 | $141.27 | 2,911,800 | — | — |
| 2006-03-24 | $59.34 | $142.11 | 2,171,100 | — | — |
| 2006-03-23 | $59.13 | $141.60 | 3,006,400 | — | — |
| 2006-03-22 | $59.82 | $143.26 | 2,094,300 | — | — |
| 2006-03-21 | $59.53 | $142.56 | 3,005,600 | — | — |
| 2006-03-20 | $59.86 | $143.35 | 2,759,700 | — | — |
| 2006-03-17 | $60.06 | $143.83 | 4,085,900 | — | — |
| 2006-03-16 | $59.90 | $143.45 | 3,011,900 | — | — |
| 2006-03-15 | $60.06 | $143.83 | 3,607,200 | — | — |
| 2006-03-14 | $60.43 | $144.72 | 4,281,900 | — | — |
| 2006-03-13 | $60.49 | $144.86 | 4,221,500 | — | — |
| 2006-03-10 | $60.34 | $144.50 | 3,656,300 | — | — |
| 2006-03-09 | $60.00 | $143.69 | 4,640,700 | — | — |
| 2006-03-08 | $59.82 | $143.26 | 6,006,300 | — | — |
| 2006-03-07 | $59.76 | $142.49 | 4,036,400 | — | — |
| 2006-03-06 | $59.68 | $142.30 | 3,505,300 | — | — |
| 2006-03-03 | $59.48 | $141.82 | 3,865,300 | — | — |
| 2006-03-02 | $59.28 | $141.35 | 4,228,800 | — | — |
| 2006-03-01 | $59.25 | $141.27 | 3,496,500 | — | — |
| 2006-02-28 | $59.11 | $140.94 | 4,638,200 | — | — |
| 2006-02-27 | $59.51 | $141.89 | 3,548,300 | — | — |
| 2006-02-24 | $59.54 | $141.97 | 3,984,400 | — | — |
| 2006-02-23 | $59.66 | $142.25 | 6,065,400 | — | — |
| 2006-02-22 | $59.00 | $140.68 | 3,959,800 | — | — |
| 2006-02-21 | $58.84 | $140.30 | 4,428,600 | — | — |
| 2006-02-17 | $58.92 | $140.49 | 4,136,300 | — | — |
| 2006-02-16 | $58.70 | $139.96 | 3,396,900 | — | — |
| 2006-02-15 | $57.88 | $138.01 | 2,519,200 | — | — |
| 2006-02-14 | $57.95 | $138.17 | 3,227,500 | — | — |
| 2006-02-13 | $57.60 | $137.34 | 2,854,000 | — | — |
| 2006-02-10 | $57.93 | $138.13 | 4,216,700 | — | — |
| 2006-02-09 | $57.71 | $137.60 | 5,398,100 | — | — |
| 2006-02-08 | $57.28 | $136.58 | 5,287,500 | — | — |
| 2006-02-07 | $56.86 | $135.58 | 4,960,500 | — | — |
| 2006-02-06 | $56.77 | $135.36 | 3,285,100 | — | — |
| 2006-02-03 | $57.34 | $136.72 | 3,346,900 | — | — |
| 2006-02-02 | $57.45 | $136.98 | 3,478,600 | — | — |
| 2006-02-01 | $57.27 | $136.55 | 4,635,000 | — | — |
| 2006-01-31 | $57.18 | $136.34 | 5,381,000 | — | — |
| 2006-01-30 | $57.64 | $137.43 | 3,602,800 | — | — |
| 2006-01-27 | $58.20 | $138.77 | 7,294,100 | — | — |
| 2006-01-26 | $57.40 | $136.86 | 3,707,100 | — | — |
| 2006-01-25 | $57.64 | $137.43 | 3,613,400 | — | — |
| 2006-01-24 | $58.04 | $138.39 | 4,745,200 | — | — |
| 2006-01-23 | $57.50 | $137.10 | 2,852,600 | — | — |
| 2006-01-20 | $57.28 | $136.58 | 4,123,500 | — | — |
| 2006-01-19 | $58.33 | $139.08 | 3,209,400 | — | — |
| 2006-01-18 | $58.39 | $139.22 | 3,039,700 | — | — |
| 2006-01-17 | $58.43 | $139.32 | 3,129,700 | — | — |
| 2006-01-13 | $58.70 | $139.96 | 2,544,100 | — | — |
| 2006-01-12 | $58.84 | $140.30 | 2,984,500 | — | — |
| 2006-01-11 | $58.86 | $140.34 | 3,161,000 | — | — |
| 2006-01-10 | $59.10 | $140.92 | 2,945,200 | — | — |
| 2006-01-09 | $59.30 | $141.39 | 4,769,700 | — | — |
| 2006-01-06 | $59.60 | $142.11 | 3,051,600 | — | — |
| 2006-01-05 | $59.38 | $141.58 | 3,054,100 | — | — |
| 2006-01-04 | $59.73 | $142.42 | 3,380,500 | — | — |
| 2006-01-03 | $59.76 | $142.49 | 4,424,100 | — | — |