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
- 2003-10-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $63.00 | $63.00 | 111 |
| 2006-12-28 | $58.50 | $58.50 | 19 |
| 2006-12-27 | $58.50 | $58.50 | 23 |
| 2006-12-26 | $58.50 | $58.50 | 33 |
| 2006-12-22 | $60.75 | $60.75 | 44 |
| 2006-12-21 | $60.75 | $60.75 | 101 |
| 2006-12-20 | $60.75 | $60.75 | 2 |
| 2006-12-19 | $63.00 | $63.00 | 92 |
| 2006-12-18 | $60.75 | $60.75 | 2 |
| 2006-12-15 | $65.25 | $65.25 | 4 |
| 2006-12-14 | $60.75 | $60.75 | 180 |
| 2006-12-13 | $60.75 | $60.75 | 56 |
| 2006-12-12 | $60.75 | $60.75 | 14 |
| 2006-12-11 | $60.75 | $60.75 | 203 |
| 2006-12-08 | $60.75 | $60.75 | 60 |
| 2006-12-07 | $63.00 | $63.00 | 4 |
| 2006-12-06 | $58.50 | $58.50 | 83 |
| 2006-12-05 | $56.25 | $56.25 | 68 |
| 2006-12-04 | $58.50 | $58.50 | 81 |
| 2006-12-01 | $65.25 | $65.25 | 66 |
| 2006-11-30 | $63.00 | $63.00 | 119 |
| 2006-11-29 | $60.75 | $60.75 | 398 |
| 2006-11-28 | $60.75 | $60.75 | 1 |
| 2006-11-27 | $60.75 | $60.75 | 2 |
| 2006-11-24 | $60.75 | $60.75 | 0 |
| 2006-11-22 | $60.75 | $60.75 | 222 |
| 2006-11-21 | $60.75 | $60.75 | 71 |
| 2006-11-20 | $63.00 | $63.00 | 322 |
| 2006-11-17 | $67.50 | $67.50 | 71 |
| 2006-11-16 | $67.50 | $67.50 | 51 |
| 2006-11-15 | $65.25 | $65.25 | 4 |
| 2006-11-14 | $65.25 | $65.25 | 58 |
| 2006-11-13 | $65.25 | $65.25 | 87 |
| 2006-11-10 | $56.25 | $56.25 | 40 |
| 2006-11-09 | $58.50 | $58.50 | 681 |
| 2006-11-08 | $67.50 | $67.50 | 741 |
| 2006-11-07 | $60.75 | $60.75 | 117 |
| 2006-11-06 | $60.75 | $60.75 | 81 |
| 2006-11-03 | $63.00 | $63.00 | 23 |
| 2006-11-02 | $65.25 | $65.25 | 27 |
| 2006-11-01 | $63.00 | $63.00 | 123 |
| 2006-10-31 | $67.50 | $67.50 | 445 |
| 2006-10-30 | $60.75 | $60.75 | 115 |
| 2006-10-27 | $67.50 | $67.50 | 7 |
| 2006-10-26 | $67.50 | $67.50 | 444 |
| 2006-10-25 | $67.50 | $67.50 | 42 |
| 2006-10-24 | $63.00 | $63.00 | 194 |
| 2006-10-23 | $60.75 | $60.75 | 32 |
| 2006-10-20 | $63.00 | $63.00 | 2 |
| 2006-10-19 | $65.25 | $65.25 | 0 |
| 2006-10-18 | $65.25 | $65.25 | 36 |
| 2006-10-17 | $69.75 | $69.75 | 898 |
| 2006-10-16 | $65.25 | $65.25 | 43 |
| 2006-10-13 | $65.25 | $65.25 | 171 |
| 2006-10-12 | $65.25 | $65.25 | 55 |
| 2006-10-11 | $67.50 | $67.50 | 937 |
| 2006-10-10 | $63.00 | $63.00 | 29 |
| 2006-10-09 | $63.00 | $63.00 | 12 |
| 2006-10-06 | $63.00 | $63.00 | 152 |
| 2006-10-05 | $58.50 | $58.50 | 52 |
| 2006-10-04 | $60.75 | $60.75 | 238 |
| 2006-10-03 | $60.75 | $60.75 | 33 |
| 2006-10-02 | $60.75 | $60.75 | 0 |
| 2006-09-29 | $60.75 | $60.75 | 222 |
| 2006-09-28 | $56.25 | $56.25 | 270 |
| 2006-09-27 | $56.25 | $56.25 | 122 |
| 2006-09-26 | $51.75 | $51.75 | 220 |
| 2006-09-25 | $51.75 | $51.75 | 168 |
| 2006-09-22 | $56.25 | $56.25 | 40 |
| 2006-09-21 | $58.50 | $58.50 | 110 |
| 2006-09-20 | $56.25 | $56.25 | 81 |
| 2006-09-19 | $54.00 | $54.00 | 126 |
| 2006-09-18 | $56.25 | $56.25 | 165 |
| 2006-09-15 | $63.00 | $63.00 | 49 |
| 2006-09-14 | $67.50 | $67.50 | 32 |
| 2006-09-13 | $60.75 | $60.75 | 0 |
| 2006-09-12 | $60.75 | $60.75 | 407 |
| 2006-09-11 | $63.00 | $63.00 | 245 |
| 2006-09-08 | $65.25 | $65.25 | 57 |
| 2006-09-07 | $67.50 | $67.50 | 208 |
| 2006-09-06 | $69.75 | $69.75 | 302 |
| 2006-09-05 | $69.75 | $69.75 | 0 |
| 2006-09-01 | $69.75 | $69.75 | 99 |
| 2006-08-31 | $58.50 | $58.50 | 29 |
| 2006-08-30 | $72.00 | $72.00 | 151 |
| 2006-08-29 | $72.00 | $72.00 | 619 |
| 2006-08-28 | $74.25 | $74.25 | 499 |
| 2006-08-25 | $72.00 | $72.00 | 442 |
| 2006-08-24 | $78.75 | $78.75 | 3,912 |
| 2006-08-23 | $74.25 | $74.25 | 2,071 |
| 2006-08-22 | $69.75 | $69.75 | 576 |
| 2006-08-21 | $72.00 | $72.00 | 381 |
| 2006-08-18 | $78.75 | $78.75 | 98 |
| 2006-08-17 | $78.75 | $78.75 | 210 |
| 2006-08-16 | $83.25 | $83.25 | 18 |
| 2006-08-15 | $83.25 | $83.25 | 36 |
| 2006-08-14 | $76.50 | $76.50 | 178 |
| 2006-08-11 | $76.50 | $76.50 | 6 |
| 2006-08-10 | $74.25 | $74.25 | 139 |
| 2006-08-09 | $67.50 | $67.50 | 73 |
| 2006-08-08 | $69.75 | $69.75 | 92 |
| 2006-08-07 | $76.50 | $76.50 | 587 |
| 2006-08-04 | $72.00 | $72.00 | 156 |
| 2006-08-03 | $72.00 | $72.00 | 1 |
| 2006-08-02 | $72.00 | $72.00 | 68 |
| 2006-08-01 | $72.00 | $72.00 | 0 |
| 2006-07-31 | $72.00 | $72.00 | 244 |
| 2006-07-28 | $72.00 | $72.00 | 160 |
| 2006-07-27 | $74.25 | $74.25 | 246 |
| 2006-07-26 | $87.75 | $87.75 | 147 |
| 2006-07-25 | $78.75 | $78.75 | 67 |
| 2006-07-24 | $78.75 | $78.75 | 25 |
| 2006-07-21 | $78.75 | $78.75 | 151 |
| 2006-07-20 | $90.00 | $90.00 | 240 |
| 2006-07-19 | $87.75 | $87.75 | 253 |
| 2006-07-18 | $87.75 | $87.75 | 27 |
| 2006-07-17 | $78.75 | $78.75 | 133 |
| 2006-07-14 | $78.75 | $78.75 | 7 |
| 2006-07-13 | $78.75 | $78.75 | 6 |
| 2006-07-12 | $90.00 | $90.00 | 19 |
| 2006-07-11 | $90.00 | $90.00 | 15 |
| 2006-07-10 | $78.75 | $78.75 | 17 |
| 2006-07-07 | $90.00 | $90.00 | 0 |
| 2006-07-06 | $90.00 | $90.00 | 126 |
| 2006-07-05 | $78.75 | $78.75 | 48 |
| 2006-07-03 | $78.75 | $78.75 | 0 |
| 2006-06-30 | $78.75 | $78.75 | 46 |
| 2006-06-29 | $92.25 | $92.25 | 78 |
| 2006-06-28 | $78.75 | $78.75 | 9 |
| 2006-06-27 | $81.00 | $81.00 | 4 |
| 2006-06-26 | $92.25 | $92.25 | 2 |
| 2006-06-23 | $83.25 | $83.25 | 12 |
| 2006-06-22 | $90.00 | $90.00 | 0 |
| 2006-06-21 | $90.00 | $90.00 | 0 |
| 2006-06-20 | $90.00 | $90.00 | 74 |
| 2006-06-19 | $83.25 | $83.25 | 320 |
| 2006-06-16 | $103.50 | $103.50 | 0 |
| 2006-06-15 | $103.50 | $103.50 | 3 |
| 2006-06-14 | $103.50 | $103.50 | 27 |
| 2006-06-13 | $103.50 | $103.50 | 2 |
| 2006-06-12 | $112.50 | $112.50 | 58 |
| 2006-06-09 | $114.75 | $114.75 | 1 |
| 2006-06-08 | $110.25 | $110.25 | 56 |
| 2006-06-07 | $110.25 | $110.25 | 17 |
| 2006-06-06 | $117.00 | $117.00 | 0 |
| 2006-06-05 | $117.00 | $117.00 | 0 |
| 2006-06-02 | $117.00 | $117.00 | 5 |
| 2006-06-01 | $110.25 | $110.25 | 62 |
| 2006-05-31 | $117.00 | $117.00 | 55 |
| 2006-05-30 | $110.25 | $110.25 | 1 |
| 2006-05-26 | $112.50 | $112.50 | 1 |
| 2006-05-25 | $117.00 | $117.00 | 4 |
| 2006-05-24 | $110.25 | $110.25 | 7 |
| 2006-05-23 | $112.50 | $112.50 | 63 |
| 2006-05-22 | $103.50 | $103.50 | 96 |
| 2006-05-19 | $103.50 | $103.50 | 75 |
| 2006-05-18 | $101.25 | $101.25 | 13 |
| 2006-05-17 | $121.50 | $121.50 | 69 |
| 2006-05-16 | $121.50 | $121.50 | 3 |
| 2006-05-15 | $121.50 | $121.50 | 76 |
| 2006-05-12 | $121.50 | $121.50 | 31 |
| 2006-05-11 | $121.50 | $121.50 | 5 |
| 2006-05-10 | $112.50 | $112.50 | 1 |
| 2006-05-09 | $114.75 | $114.75 | 0 |
| 2006-05-08 | $114.75 | $114.75 | 6 |
| 2006-05-05 | $114.75 | $114.75 | 56 |
| 2006-05-04 | $123.75 | $123.75 | 1 |
| 2006-05-03 | $114.75 | $114.75 | 63 |
| 2006-05-02 | $117.00 | $117.00 | 36 |
| 2006-05-01 | $121.50 | $121.50 | 118 |
| 2006-04-28 | $121.50 | $121.50 | 100 |
| 2006-04-27 | $119.25 | $119.25 | 340 |
| 2006-04-26 | $112.50 | $112.50 | 22 |
| 2006-04-25 | $101.25 | $101.25 | 0 |
| 2006-04-24 | $101.25 | $101.25 | 95 |
| 2006-04-21 | $103.50 | $103.50 | 117 |
| 2006-04-20 | $101.25 | $101.25 | 110 |
| 2006-04-19 | $101.25 | $101.25 | 0 |
| 2006-04-18 | $101.25 | $101.25 | 6 |
| 2006-04-17 | $94.50 | $94.50 | 2 |
| 2006-04-13 | $96.75 | $96.75 | 0 |
| 2006-04-12 | $96.75 | $96.75 | 0 |
| 2006-04-11 | $96.75 | $96.75 | 128 |
| 2006-04-10 | $114.75 | $114.75 | 275 |
| 2006-04-07 | $112.50 | $112.50 | 2 |
| 2006-04-06 | $96.75 | $96.75 | 1 |
| 2006-04-05 | $101.25 | $101.25 | 22 |
| 2006-04-04 | $99.00 | $99.00 | 236 |
| 2006-04-03 | $117.00 | $117.00 | 37 |
| 2006-03-31 | $110.25 | $110.25 | 0 |
| 2006-03-30 | $110.25 | $110.25 | 68 |
| 2006-03-29 | $108.00 | $108.00 | 48 |
| 2006-03-28 | $101.25 | $101.25 | 2 |
| 2006-03-27 | $101.25 | $101.25 | 59 |
| 2006-03-24 | $114.75 | $114.75 | 37 |
| 2006-03-23 | $101.25 | $101.25 | 169 |
| 2006-03-22 | $101.25 | $101.25 | 55 |
| 2006-03-21 | $105.75 | $105.75 | 170 |
| 2006-03-20 | $114.75 | $114.75 | 73 |
| 2006-03-17 | $114.75 | $114.75 | 13 |
| 2006-03-16 | $105.75 | $105.75 | 0 |
| 2006-03-15 | $105.75 | $105.75 | 232 |
| 2006-03-14 | $112.50 | $112.50 | 58 |
| 2006-03-13 | $101.25 | $101.25 | 72 |
| 2006-03-10 | $101.25 | $101.25 | 2 |
| 2006-03-09 | $101.25 | $101.25 | 2 |
| 2006-03-08 | $101.25 | $101.25 | 180 |
| 2006-03-07 | $108.00 | $108.00 | 6 |
| 2006-03-06 | $114.75 | $114.75 | 9 |
| 2006-03-03 | $101.25 | $101.25 | 24 |
| 2006-03-02 | $114.75 | $114.75 | 26 |
| 2006-03-01 | $114.75 | $114.75 | 27 |
| 2006-02-28 | $119.25 | $119.25 | 1 |
| 2006-02-27 | $119.25 | $119.25 | 168 |
| 2006-02-24 | $114.75 | $114.75 | 5 |
| 2006-02-23 | $114.75 | $114.75 | 27 |
| 2006-02-22 | $101.25 | $101.25 | 18 |
| 2006-02-21 | $114.75 | $114.75 | 4 |
| 2006-02-17 | $114.75 | $114.75 | 11 |
| 2006-02-16 | $114.75 | $114.75 | 50 |
| 2006-02-15 | $114.75 | $114.75 | 29 |
| 2006-02-14 | $112.50 | $112.50 | 73 |
| 2006-02-13 | $112.50 | $112.50 | 93 |
| 2006-02-10 | $114.75 | $114.75 | 26 |
| 2006-02-09 | $119.25 | $119.25 | 42 |
| 2006-02-08 | $128.25 | $128.25 | 18 |
| 2006-02-07 | $114.75 | $114.75 | 63 |
| 2006-02-06 | $112.50 | $112.50 | 193 |
| 2006-02-03 | $123.75 | $123.75 | 102 |
| 2006-02-02 | $117.00 | $117.00 | 4 |
| 2006-02-01 | $123.75 | $123.75 | 90 |
| 2006-01-31 | $135.00 | $135.00 | 114 |
| 2006-01-30 | $132.75 | $132.75 | 131 |
| 2006-01-27 | $130.50 | $130.50 | 292 |
| 2006-01-26 | $123.75 | $123.75 | 562 |
| 2006-01-25 | $92.25 | $92.25 | 502 |
| 2006-01-24 | $108.00 | $108.00 | 425 |
| 2006-01-23 | $114.75 | $114.75 | 201 |
| 2006-01-20 | $108.00 | $108.00 | 149 |
| 2006-01-19 | $108.00 | $108.00 | 184 |
| 2006-01-18 | $101.25 | $101.25 | 19 |
| 2006-01-17 | $103.50 | $103.50 | 158 |
| 2006-01-13 | $114.75 | $114.75 | 0 |
| 2006-01-12 | $114.75 | $114.75 | 37 |
| 2006-01-11 | $101.25 | $101.25 | 53 |
| 2006-01-10 | $112.50 | $112.50 | 33 |
| 2006-01-09 | $119.25 | $119.25 | 251 |
| 2006-01-06 | $114.75 | $114.75 | 241 |
| 2006-01-05 | $126.00 | $126.00 | 189 |
| 2006-01-04 | $123.75 | $123.75 | 345 |
| 2006-01-03 | $123.75 | $123.75 | 131 |