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
- 1973-05-03 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 | $70.65 | $205.55 | 871,800 | — | — |
| 2006-12-28 | $70.80 | $205.98 | 847,500 | — | — |
| 2006-12-27 | $71.20 | $207.15 | 1,276,500 | — | — |
| 2006-12-26 | $70.66 | $205.58 | 732,700 | — | — |
| 2006-12-22 | $70.26 | $204.41 | 1,041,600 | — | — |
| 2006-12-21 | $70.25 | $204.38 | 2,125,600 | — | — |
| 2006-12-20 | $69.71 | $202.81 | 1,249,700 | — | — |
| 2006-12-19 | $70.50 | $205.11 | 1,714,900 | — | — |
| 2006-12-18 | $70.62 | $205.46 | 2,564,300 | — | — |
| 2006-12-15 | $71.93 | $209.27 | 14,489,100 | — | — |
| 2006-12-14 | $69.49 | $202.17 | 5,308,900 | — | — |
| 2006-12-13 | $65.98 | $191.96 | 963,700 | — | — |
| 2006-12-12 | $65.74 | $191.26 | 1,330,500 | — | — |
| 2006-12-11 | $66.25 | $192.75 | 1,066,900 | — | — |
| 2006-12-08 | $66.68 | $194.00 | 991,700 | — | — |
| 2006-12-07 | $66.75 | $194.20 | 1,891,100 | — | — |
| 2006-12-06 | $67.77 | $197.17 | 1,594,400 | — | — |
| 2006-12-05 | $67.69 | $196.94 | 3,011,900 | — | — |
| 2006-12-04 | $66.07 | $192.22 | 1,559,300 | — | — |
| 2006-12-01 | $64.81 | $188.56 | 1,286,800 | — | — |
| 2006-11-30 | $64.68 | $188.18 | 1,208,000 | — | — |
| 2006-11-29 | $64.30 | $187.07 | 1,023,800 | — | — |
| 2006-11-28 | $64.40 | $187.36 | 1,546,200 | — | — |
| 2006-11-27 | $63.26 | $184.05 | 1,250,800 | — | — |
| 2006-11-24 | $64.30 | $187.07 | 426,700 | — | — |
| 2006-11-22 | $63.74 | $185.44 | 710,200 | — | — |
| 2006-11-21 | $63.82 | $185.68 | 926,000 | — | — |
| 2006-11-20 | $63.83 | $185.71 | 1,033,500 | — | — |
| 2006-11-17 | $63.86 | $185.79 | 1,608,300 | — | — |
| 2006-11-16 | $64.64 | $188.06 | 1,292,300 | — | — |
| 2006-11-15 | $64.00 | $186.20 | 1,846,300 | — | — |
| 2006-11-14 | $64.84 | $188.64 | 1,601,700 | — | — |
| 2006-11-13 | $64.49 | $187.63 | 781,700 | — | — |
| 2006-11-10 | $63.39 | $184.43 | 559,700 | — | — |
| 2006-11-09 | $63.50 | $184.75 | 804,300 | — | — |
| 2006-11-08 | $63.59 | $185.01 | 1,408,400 | — | — |
| 2006-11-07 | $63.05 | $181.69 | 1,504,300 | — | — |
| 2006-11-06 | $63.40 | $182.70 | 1,667,600 | — | — |
| 2006-11-03 | $62.97 | $181.46 | 1,121,800 | — | — |
| 2006-11-02 | $63.37 | $182.61 | 1,035,700 | — | — |
| 2006-11-01 | $63.16 | $182.01 | 851,200 | — | — |
| 2006-10-31 | $63.59 | $183.25 | 866,600 | — | — |
| 2006-10-30 | $64.04 | $184.54 | 1,282,000 | — | — |
| 2006-10-27 | $63.60 | $183.28 | 863,500 | — | — |
| 2006-10-26 | $64.02 | $184.49 | 1,321,400 | — | — |
| 2006-10-25 | $63.70 | $183.56 | 2,411,700 | — | — |
| 2006-10-24 | $63.73 | $183.65 | 1,819,900 | — | — |
| 2006-10-23 | $64.15 | $184.86 | 878,500 | — | — |
| 2006-10-20 | $64.20 | $185.01 | 1,419,400 | — | — |
| 2006-10-19 | $64.88 | $186.96 | 901,900 | — | — |
| 2006-10-18 | $64.43 | $185.67 | 1,237,600 | — | — |
| 2006-10-17 | $64.65 | $186.30 | 1,504,800 | — | — |
| 2006-10-16 | $65.15 | $187.74 | 1,639,600 | — | — |
| 2006-10-13 | $65.13 | $187.68 | 2,489,600 | — | — |
| 2006-10-12 | $63.49 | $182.96 | 1,450,200 | — | — |
| 2006-10-11 | $62.30 | $179.53 | 1,648,600 | — | — |
| 2006-10-10 | $62.05 | $178.81 | 1,111,400 | — | — |
| 2006-10-09 | $61.85 | $178.23 | 1,186,600 | — | — |
| 2006-10-06 | $61.35 | $176.79 | 1,421,500 | — | — |
| 2006-10-05 | $61.19 | $176.33 | 2,011,100 | — | — |
| 2006-10-04 | $60.98 | $175.73 | 2,094,200 | — | — |
| 2006-10-03 | $61.46 | $177.11 | 1,398,300 | — | — |
| 2006-10-02 | $61.83 | $178.18 | 1,161,800 | — | — |
| 2006-09-29 | $61.53 | $177.31 | 1,429,400 | — | — |
| 2006-09-28 | $62.28 | $179.47 | 1,944,600 | — | — |
| 2006-09-27 | $61.86 | $178.26 | 1,576,500 | — | — |
| 2006-09-26 | $61.39 | $176.91 | 2,225,600 | — | — |
| 2006-09-25 | $60.49 | $174.31 | 1,849,100 | — | — |
| 2006-09-22 | $59.02 | $170.08 | 1,745,100 | — | — |
| 2006-09-21 | $59.45 | $171.32 | 2,166,900 | — | — |
| 2006-09-20 | $60.01 | $172.93 | 2,089,400 | — | — |
| 2006-09-19 | $60.16 | $173.36 | 2,812,000 | — | — |
| 2006-09-18 | $61.45 | $177.08 | 983,900 | — | — |
| 2006-09-15 | $62.09 | $178.92 | 1,631,300 | — | — |
| 2006-09-14 | $61.72 | $177.86 | 1,411,700 | — | — |
| 2006-09-13 | $62.19 | $179.21 | 1,623,600 | — | — |
| 2006-09-12 | $62.43 | $179.90 | 1,939,400 | — | — |
| 2006-09-11 | $61.92 | $178.43 | 1,812,500 | — | — |
| 2006-09-08 | $63.16 | $182.01 | 1,403,300 | — | — |
| 2006-09-07 | $62.30 | $179.53 | 1,409,100 | — | — |
| 2006-09-06 | $62.76 | $180.86 | 1,462,100 | — | — |
| 2006-09-05 | $63.37 | $182.61 | 1,947,700 | — | — |
| 2006-09-01 | $62.20 | $179.24 | 1,115,800 | — | — |
| 2006-08-31 | $62.00 | $178.67 | 1,679,400 | — | — |
| 2006-08-30 | $61.96 | $178.55 | 1,667,200 | — | — |
| 2006-08-29 | $61.19 | $176.33 | 1,884,600 | — | — |
| 2006-08-28 | $60.99 | $175.75 | 1,509,300 | — | — |
| 2006-08-25 | $60.69 | $174.89 | 1,747,200 | — | — |
| 2006-08-24 | $61.20 | $176.36 | 2,030,900 | — | — |
| 2006-08-23 | $61.35 | $176.79 | 2,878,400 | — | — |
| 2006-08-22 | $60.03 | $172.99 | 3,098,200 | — | — |
| 2006-08-21 | $57.05 | $164.40 | 942,400 | — | — |
| 2006-08-18 | $57.97 | $167.05 | 777,100 | — | — |
| 2006-08-17 | $58.30 | $168.00 | 1,385,400 | — | — |
| 2006-08-16 | $58.24 | $167.83 | 2,497,200 | — | — |
| 2006-08-15 | $56.24 | $162.07 | 1,614,700 | — | — |
| 2006-08-14 | $55.38 | $159.59 | 1,954,900 | — | — |
| 2006-08-11 | $55.60 | $160.22 | 1,805,100 | — | — |
| 2006-08-10 | $56.20 | $161.95 | 2,097,700 | — | — |
| 2006-08-09 | $56.86 | $163.85 | 1,523,300 | — | — |
| 2006-08-08 | $56.70 | $163.39 | 1,263,700 | — | — |
| 2006-08-07 | $57.41 | $165.44 | 1,010,200 | — | — |
| 2006-08-04 | $57.36 | $165.29 | 1,280,200 | — | — |
| 2006-08-03 | $58.24 | $167.83 | 1,173,200 | — | — |
| 2006-08-02 | $57.47 | $165.61 | 1,820,800 | — | — |
| 2006-08-01 | $57.73 | $164.63 | 2,060,200 | — | — |
| 2006-07-31 | $58.66 | $167.28 | 2,091,100 | — | — |
| 2006-07-28 | $58.57 | $167.03 | 1,403,900 | — | — |
| 2006-07-27 | $58.87 | $167.88 | 2,455,000 | — | — |
| 2006-07-26 | $58.50 | $166.83 | 2,540,000 | — | — |
| 2006-07-25 | $57.35 | $163.55 | 2,902,500 | — | — |
| 2006-07-24 | $55.60 | $158.56 | 2,549,200 | — | — |
| 2006-07-21 | $55.35 | $157.84 | 2,533,700 | — | — |
| 2006-07-20 | $56.27 | $160.47 | 1,324,300 | — | — |
| 2006-07-19 | $57.82 | $164.89 | 1,751,300 | — | — |
| 2006-07-18 | $56.35 | $160.70 | 2,487,700 | — | — |
| 2006-07-17 | $57.26 | $163.29 | 1,693,900 | — | — |
| 2006-07-14 | $58.10 | $165.69 | 1,845,300 | — | — |
| 2006-07-13 | $57.66 | $164.43 | 2,250,600 | — | — |
| 2006-07-12 | $60.02 | $171.16 | 1,354,500 | — | — |
| 2006-07-11 | $59.95 | $170.96 | 1,932,800 | — | — |
| 2006-07-10 | $60.80 | $173.39 | 1,035,700 | — | — |
| 2006-07-07 | $60.62 | $172.87 | 919,900 | — | — |
| 2006-07-06 | $60.77 | $173.30 | 1,256,400 | — | — |
| 2006-07-05 | $60.81 | $173.41 | 1,888,900 | — | — |
| 2006-07-03 | $61.85 | $176.38 | 523,100 | — | — |
| 2006-06-30 | $62.25 | $177.52 | 1,440,700 | — | — |
| 2006-06-29 | $61.89 | $176.49 | 1,471,600 | — | — |
| 2006-06-28 | $59.93 | $170.91 | 1,528,900 | — | — |
| 2006-06-27 | $60.19 | $171.65 | 2,061,900 | — | — |
| 2006-06-26 | $60.50 | $172.53 | 1,167,500 | — | — |
| 2006-06-23 | $60.30 | $171.96 | 882,100 | — | — |
| 2006-06-22 | $60.50 | $172.53 | 2,097,200 | — | — |
| 2006-06-21 | $60.33 | $172.05 | 1,940,200 | — | — |
| 2006-06-20 | $58.75 | $167.54 | 1,848,400 | — | — |
| 2006-06-19 | $59.31 | $169.14 | 3,440,600 | — | — |
| 2006-06-16 | $59.05 | $168.40 | 2,920,500 | — | — |
| 2006-06-15 | $59.53 | $169.76 | 2,290,900 | — | — |
| 2006-06-14 | $57.30 | $163.41 | 2,059,600 | — | — |
| 2006-06-13 | $56.69 | $161.67 | 3,074,800 | — | — |
| 2006-06-12 | $58.16 | $165.86 | 1,522,100 | — | — |
| 2006-06-09 | $60.02 | $171.16 | 1,437,900 | — | — |
| 2006-06-08 | $59.79 | $170.51 | 3,614,400 | — | — |
| 2006-06-07 | $60.38 | $172.19 | 1,979,600 | — | — |
| 2006-06-06 | $61.39 | $175.07 | 2,386,100 | — | — |
| 2006-06-05 | $62.34 | $177.78 | 2,500,900 | — | — |
| 2006-06-02 | $64.34 | $183.48 | 1,930,800 | — | — |
| 2006-06-01 | $65.04 | $185.48 | 1,183,400 | — | — |
| 2006-05-31 | $63.96 | $182.40 | 1,422,000 | — | — |
| 2006-05-30 | $63.83 | $182.03 | 1,759,400 | — | — |
| 2006-05-26 | $64.61 | $184.25 | 1,605,800 | — | — |
| 2006-05-25 | $63.60 | $181.37 | 1,870,700 | — | — |
| 2006-05-24 | $62.72 | $178.86 | 3,512,900 | — | — |
| 2006-05-23 | $64.29 | $183.34 | 1,845,700 | — | — |
| 2006-05-22 | $64.75 | $184.65 | 1,428,700 | — | — |
| 2006-05-19 | $65.46 | $186.68 | 2,143,500 | — | — |
| 2006-05-18 | $65.25 | $186.08 | 1,217,700 | — | — |
| 2006-05-17 | $65.52 | $186.85 | 1,507,700 | — | — |
| 2006-05-16 | $67.30 | $191.92 | 1,102,900 | — | — |
| 2006-05-15 | $68.00 | $193.92 | 1,413,700 | — | — |
| 2006-05-12 | $68.13 | $194.29 | 1,647,800 | — | — |
| 2006-05-11 | $69.23 | $197.43 | 1,335,200 | — | — |
| 2006-05-10 | $70.81 | $201.93 | 1,175,000 | — | — |
| 2006-05-09 | $70.69 | $201.59 | 931,200 | — | — |
| 2006-05-08 | $70.30 | $200.48 | 1,212,500 | — | — |
| 2006-05-05 | $70.83 | $201.99 | 1,376,500 | — | — |
| 2006-05-04 | $70.11 | $199.94 | 3,141,800 | — | — |
| 2006-05-03 | $69.12 | $197.11 | 3,604,000 | — | — |
| 2006-05-02 | $69.39 | $196.46 | 2,053,000 | — | — |
| 2006-05-01 | $69.85 | $197.76 | 2,448,700 | — | — |
| 2006-04-28 | $70.47 | $199.51 | 1,946,900 | — | — |
| 2006-04-27 | $70.67 | $200.08 | 2,530,400 | — | — |
| 2006-04-26 | $73.29 | $207.50 | 2,054,200 | — | — |
| 2006-04-25 | $73.85 | $209.08 | 1,452,000 | — | — |
| 2006-04-24 | $75.09 | $212.59 | 964,400 | — | — |
| 2006-04-21 | $75.04 | $212.45 | 1,165,500 | — | — |
| 2006-04-20 | $74.22 | $210.13 | 1,243,700 | — | — |
| 2006-04-19 | $74.55 | $211.07 | 1,226,100 | — | — |
| 2006-04-18 | $74.40 | $210.64 | 1,174,900 | — | — |
| 2006-04-17 | $72.49 | $205.23 | 538,600 | — | — |
| 2006-04-13 | $72.50 | $205.26 | 794,500 | — | — |
| 2006-04-12 | $72.05 | $203.99 | 660,900 | — | — |
| 2006-04-11 | $72.18 | $204.36 | 1,643,300 | — | — |
| 2006-04-10 | $73.35 | $207.67 | 607,700 | — | — |
| 2006-04-07 | $74.04 | $209.62 | 973,300 | — | — |
| 2006-04-06 | $75.05 | $212.48 | 1,798,900 | — | — |
| 2006-04-05 | $73.62 | $208.43 | 1,525,400 | — | — |
| 2006-04-04 | $72.85 | $206.25 | 1,237,300 | — | — |
| 2006-04-03 | $72.95 | $206.54 | 1,085,400 | — | — |
| 2006-03-31 | $72.43 | $205.06 | 1,172,600 | — | — |
| 2006-03-30 | $73.10 | $206.96 | 1,254,100 | — | — |
| 2006-03-29 | $74.05 | $209.65 | 1,354,800 | — | — |
| 2006-03-28 | $73.11 | $206.99 | 1,343,200 | — | — |
| 2006-03-27 | $73.86 | $209.11 | 1,063,700 | — | — |
| 2006-03-24 | $73.18 | $207.19 | 781,500 | — | — |
| 2006-03-23 | $72.85 | $206.25 | 1,197,800 | — | — |
| 2006-03-22 | $72.78 | $206.05 | 786,800 | — | — |
| 2006-03-21 | $72.02 | $203.90 | 1,016,500 | — | — |
| 2006-03-20 | $72.95 | $206.54 | 1,218,500 | — | — |
| 2006-03-17 | $73.28 | $207.47 | 1,512,900 | — | — |
| 2006-03-16 | $73.77 | $208.86 | 1,620,100 | — | — |
| 2006-03-15 | $73.47 | $208.01 | 1,936,500 | — | — |
| 2006-03-14 | $72.80 | $206.11 | 1,456,200 | — | — |
| 2006-03-13 | $72.20 | $204.41 | 1,940,000 | — | — |
| 2006-03-10 | $70.88 | $200.68 | 1,860,700 | — | — |
| 2006-03-09 | $70.03 | $198.27 | 1,428,200 | — | — |
| 2006-03-08 | $69.43 | $196.57 | 2,398,000 | — | — |
| 2006-03-07 | $68.40 | $193.65 | 1,324,000 | — | — |
| 2006-03-06 | $68.51 | $193.97 | 1,250,600 | — | — |
| 2006-03-03 | $67.57 | $191.30 | 986,700 | — | — |
| 2006-03-02 | $67.96 | $192.41 | 1,047,200 | — | — |
| 2006-03-01 | $67.90 | $192.24 | 967,400 | — | — |
| 2006-02-28 | $68.29 | $193.34 | 1,507,500 | — | — |
| 2006-02-27 | $69.14 | $195.75 | 1,285,400 | — | — |
| 2006-02-24 | $69.02 | $195.41 | 1,193,100 | — | — |
| 2006-02-23 | $68.67 | $194.42 | 1,057,800 | — | — |
| 2006-02-22 | $68.83 | $194.87 | 1,168,600 | — | — |
| 2006-02-21 | $68.96 | $195.24 | 1,440,200 | — | — |
| 2006-02-17 | $70.00 | $198.18 | 1,830,700 | — | — |
| 2006-02-16 | $70.15 | $198.61 | 1,110,600 | — | — |
| 2006-02-15 | $69.80 | $197.62 | 1,308,700 | — | — |
| 2006-02-14 | $70.40 | $199.32 | 1,685,400 | — | — |
| 2006-02-13 | $68.97 | $195.27 | 864,900 | — | — |
| 2006-02-10 | $69.25 | $196.06 | 1,321,100 | — | — |
| 2006-02-09 | $69.62 | $197.11 | 1,332,000 | — | — |
| 2006-02-08 | $69.70 | $197.33 | 1,577,300 | — | — |
| 2006-02-07 | $69.33 | $196.29 | 1,675,300 | — | — |
| 2006-02-06 | $69.70 | $197.33 | 2,937,100 | — | — |
| 2006-02-03 | $67.50 | $191.11 | 2,866,800 | — | — |
| 2006-02-02 | $67.25 | $190.40 | 1,529,400 | — | — |
| 2006-02-01 | $68.63 | $194.31 | 1,396,600 | — | — |
| 2006-01-31 | $69.76 | $196.09 | 2,108,400 | — | — |
| 2006-01-30 | $70.38 | $197.83 | 2,467,900 | — | — |
| 2006-01-27 | $68.49 | $192.52 | 1,271,200 | — | — |
| 2006-01-26 | $68.08 | $191.37 | 1,478,000 | — | — |
| 2006-01-25 | $67.15 | $188.75 | 1,118,300 | — | — |
| 2006-01-24 | $67.64 | $190.13 | 809,900 | — | — |
| 2006-01-23 | $67.35 | $189.31 | 929,300 | — | — |
| 2006-01-20 | $66.72 | $187.54 | 1,427,400 | — | — |
| 2006-01-19 | $67.07 | $188.53 | 755,100 | — | — |
| 2006-01-18 | $66.32 | $186.42 | 1,155,000 | — | — |
| 2006-01-17 | $66.55 | $187.07 | 1,007,000 | — | — |
| 2006-01-13 | $66.48 | $186.87 | 1,123,600 | — | — |
| 2006-01-12 | $67.25 | $189.03 | 921,200 | — | — |
| 2006-01-11 | $68.45 | $192.41 | 1,573,200 | — | — |
| 2006-01-10 | $68.49 | $192.52 | 1,397,400 | — | — |
| 2006-01-09 | $67.59 | $189.99 | 1,274,000 | — | — |
| 2006-01-06 | $67.75 | $190.44 | 889,100 | — | — |
| 2006-01-05 | $67.65 | $190.16 | 1,076,800 | — | — |
| 2006-01-04 | $68.25 | $191.84 | 1,660,100 | — | — |
| 2006-01-03 | $66.64 | $187.32 | 2,130,600 | — | — |