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
- 1999-09-21 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 | $83.40 | $83.40 | 300 |
| 2006-12-28 | $83.57 | $83.57 | 0 |
| 2006-12-27 | $83.57 | $83.57 | 300 |
| 2006-12-26 | $82.05 | $82.05 | 1,300 |
| 2006-12-22 | $82.10 | $82.10 | 0 |
| 2006-12-21 | $82.10 | $82.10 | 0 |
| 2006-12-20 | $82.10 | $82.10 | 200 |
| 2006-12-19 | $82.00 | $82.00 | 0 |
| 2006-12-18 | $82.00 | $82.00 | 600 |
| 2006-12-15 | $83.37 | $83.37 | 0 |
| 2006-12-14 | $83.37 | $83.37 | 0 |
| 2006-12-13 | $83.37 | $83.37 | 300 |
| 2006-12-12 | $81.19 | $81.19 | 0 |
| 2006-12-11 | $81.19 | $81.19 | 0 |
| 2006-12-08 | $81.19 | $81.19 | 100 |
| 2006-12-07 | $81.18 | $81.18 | 200 |
| 2006-12-06 | $81.50 | $81.50 | 0 |
| 2006-12-05 | $81.50 | $81.50 | 100 |
| 2006-12-04 | $80.42 | $80.42 | 200 |
| 2006-12-01 | $78.61 | $78.61 | 100 |
| 2006-11-30 | $79.38 | $79.38 | 200 |
| 2006-11-29 | $80.27 | $80.27 | 300 |
| 2006-11-28 | $77.84 | $77.84 | 200 |
| 2006-11-27 | $78.75 | $78.75 | 300 |
| 2006-11-24 | $79.95 | $79.95 | 0 |
| 2006-11-22 | $79.95 | $79.95 | 0 |
| 2006-11-21 | $79.95 | $79.95 | 100 |
| 2006-11-20 | $80.77 | $80.77 | 600 |
| 2006-11-17 | $77.58 | $77.58 | 200 |
| 2006-11-16 | $79.00 | $79.00 | 300 |
| 2006-11-15 | $77.64 | $77.64 | 0 |
| 2006-11-14 | $77.64 | $77.64 | 200 |
| 2006-11-13 | $75.74 | $75.74 | 0 |
| 2006-11-10 | $75.74 | $75.74 | 0 |
| 2006-11-09 | $75.74 | $75.74 | 300 |
| 2006-11-08 | $76.00 | $76.00 | 0 |
| 2006-11-07 | $76.00 | $76.00 | 100 |
| 2006-11-06 | $75.25 | $75.25 | 200 |
| 2006-11-03 | $74.24 | $74.24 | 1,100 |
| 2006-11-02 | $73.18 | $73.18 | 300 |
| 2006-11-01 | $72.33 | $72.33 | 1,100 |
| 2006-10-31 | $73.66 | $73.66 | 700 |
| 2006-10-30 | $73.93 | $73.93 | 200 |
| 2006-10-27 | $73.80 | $73.80 | 0 |
| 2006-10-26 | $73.80 | $73.80 | 200 |
| 2006-10-25 | $72.61 | $72.61 | 300 |
| 2006-10-24 | $74.65 | $74.65 | 0 |
| 2006-10-23 | $74.65 | $74.65 | 0 |
| 2006-10-20 | $74.65 | $74.65 | 0 |
| 2006-10-19 | $74.65 | $74.65 | 200 |
| 2006-10-18 | $74.96 | $74.96 | 100 |
| 2006-10-17 | $73.46 | $73.46 | 0 |
| 2006-10-16 | $73.46 | $73.46 | 0 |
| 2006-10-13 | $73.46 | $73.46 | 0 |
| 2006-10-12 | $73.46 | $73.46 | 200 |
| 2006-10-11 | $72.25 | $72.25 | 100 |
| 2006-10-10 | $71.50 | $71.50 | 100 |
| 2006-10-09 | $71.23 | $71.23 | 0 |
| 2006-10-06 | $71.23 | $71.23 | 100 |
| 2006-10-05 | $71.49 | $71.49 | 100 |
| 2006-10-04 | $70.51 | $70.51 | 0 |
| 2006-10-03 | $70.51 | $70.51 | 0 |
| 2006-10-02 | $70.51 | $70.51 | 100 |
| 2006-09-29 | $71.63 | $71.63 | 0 |
| 2006-09-28 | $71.63 | $71.63 | 0 |
| 2006-09-27 | $71.63 | $71.63 | 100 |
| 2006-09-26 | $71.43 | $71.43 | 100 |
| 2006-09-25 | $71.01 | $71.01 | 0 |
| 2006-09-22 | $71.01 | $71.01 | 0 |
| 2006-09-21 | $71.01 | $71.01 | 100 |
| 2006-09-20 | $71.66 | $71.66 | 100 |
| 2006-09-19 | $70.41 | $70.41 | 300 |
| 2006-09-18 | $71.98 | $71.98 | 0 |
| 2006-09-15 | $71.98 | $71.98 | 0 |
| 2006-09-14 | $71.98 | $71.98 | 0 |
| 2006-09-13 | $71.98 | $71.98 | 200 |
| 2006-09-12 | $71.76 | $71.76 | 0 |
| 2006-09-11 | $71.76 | $71.76 | 0 |
| 2006-09-08 | $71.76 | $71.76 | 100 |
| 2006-09-07 | $72.06 | $72.06 | 200 |
| 2006-09-06 | $72.00 | $72.00 | 1,500 |
| 2006-09-05 | $73.00 | $73.00 | 200 |
| 2006-09-01 | $71.00 | $71.00 | 100 |
| 2006-08-31 | $72.00 | $72.00 | 0 |
| 2006-08-30 | $72.00 | $72.00 | 0 |
| 2006-08-29 | $72.00 | $72.00 | 200 |
| 2006-08-28 | $70.00 | $70.00 | 0 |
| 2006-08-25 | $70.00 | $70.00 | 0 |
| 2006-08-24 | $70.00 | $70.00 | 0 |
| 2006-08-23 | $70.00 | $70.00 | 0 |
| 2006-08-22 | $70.00 | $70.00 | 0 |
| 2006-08-21 | $70.00 | $70.00 | 0 |
| 2006-08-18 | $70.00 | $70.00 | 0 |
| 2006-08-17 | $70.00 | $70.00 | 200 |
| 2006-08-16 | $70.00 | $70.00 | 100 |
| 2006-08-15 | $68.47 | $68.47 | 400 |
| 2006-08-14 | $67.05 | $67.05 | 100 |
| 2006-08-11 | $66.30 | $66.30 | 600 |
| 2006-08-10 | $68.50 | $68.50 | 2,600 |
| 2006-08-09 | $68.25 | $68.25 | 500 |
| 2006-08-08 | $68.14 | $68.14 | 100 |
| 2006-08-07 | $68.40 | $68.40 | 0 |
| 2006-08-04 | $68.40 | $68.40 | 600 |
| 2006-08-03 | $65.58 | $65.58 | 0 |
| 2006-08-02 | $65.58 | $65.58 | 0 |
| 2006-08-01 | $65.58 | $65.58 | 0 |
| 2006-07-31 | $65.58 | $65.58 | 0 |
| 2006-07-28 | $65.58 | $65.58 | 0 |
| 2006-07-27 | $65.58 | $65.58 | 100 |
| 2006-07-26 | $65.74 | $65.74 | 0 |
| 2006-07-25 | $65.74 | $65.74 | 0 |
| 2006-07-24 | $65.74 | $65.74 | 0 |
| 2006-07-21 | $65.74 | $65.74 | 100 |
| 2006-07-20 | $66.80 | $66.80 | 0 |
| 2006-07-19 | $66.80 | $66.80 | 0 |
| 2006-07-18 | $66.80 | $66.80 | 200 |
| 2006-07-17 | $65.87 | $65.87 | 200 |
| 2006-07-14 | $64.84 | $64.84 | 0 |
| 2006-07-13 | $64.84 | $64.84 | 100 |
| 2006-07-12 | $66.19 | $66.19 | 0 |
| 2006-07-11 | $66.19 | $66.19 | 0 |
| 2006-07-10 | $66.19 | $66.19 | 0 |
| 2006-07-07 | $66.19 | $66.19 | 200 |
| 2006-07-06 | $65.74 | $65.74 | 0 |
| 2006-07-05 | $65.74 | $65.74 | 0 |
| 2006-07-03 | $65.74 | $65.74 | 0 |
| 2006-06-30 | $65.74 | $65.74 | 0 |
| 2006-06-29 | $65.74 | $65.74 | 300 |
| 2006-06-28 | $65.00 | $65.00 | 100 |
| 2006-06-27 | $66.16 | $66.16 | 0 |
| 2006-06-26 | $66.16 | $66.16 | 0 |
| 2006-06-23 | $66.16 | $66.16 | 0 |
| 2006-06-22 | $66.16 | $66.16 | 0 |
| 2006-06-21 | $66.16 | $66.16 | 0 |
| 2006-06-20 | $66.16 | $66.16 | 0 |
| 2006-06-19 | $66.16 | $66.16 | 100 |
| 2006-06-16 | $66.91 | $66.91 | 0 |
| 2006-06-15 | $66.91 | $66.91 | 100 |
| 2006-06-14 | $65.98 | $65.98 | 0 |
| 2006-06-13 | $65.98 | $65.98 | 300 |
| 2006-06-12 | $66.14 | $66.14 | 0 |
| 2006-06-09 | $66.14 | $66.14 | 0 |
| 2006-06-08 | $66.14 | $66.14 | 0 |
| 2006-06-07 | $66.14 | $66.14 | 400 |
| 2006-06-06 | $65.32 | $65.32 | 100 |
| 2006-06-05 | $67.00 | $67.00 | 0 |
| 2006-06-02 | $67.00 | $67.00 | 0 |
| 2006-06-01 | $67.00 | $67.00 | 200 |
| 2006-05-31 | $67.05 | $67.05 | 100 |
| 2006-05-30 | $68.95 | $68.95 | 0 |
| 2006-05-26 | $68.95 | $68.95 | 0 |
| 2006-05-25 | $68.95 | $68.95 | 0 |
| 2006-05-24 | $68.95 | $68.95 | 0 |
| 2006-05-23 | $68.95 | $68.95 | 0 |
| 2006-05-22 | $68.95 | $68.95 | 1,300 |
| 2006-05-19 | $69.47 | $69.47 | 100 |
| 2006-05-18 | $70.41 | $70.41 | 100 |
| 2006-05-17 | $70.17 | $70.17 | 100 |
| 2006-05-16 | $70.94 | $70.94 | 100 |
| 2006-05-15 | $71.32 | $71.32 | 0 |
| 2006-05-12 | $71.32 | $71.32 | 0 |
| 2006-05-11 | $71.32 | $71.32 | 0 |
| 2006-05-10 | $71.32 | $71.32 | 100 |
| 2006-05-09 | $70.64 | $70.64 | 100 |
| 2006-05-08 | $70.30 | $70.30 | 300 |
| 2006-05-05 | $70.71 | $70.71 | 2,200 |
| 2006-05-04 | $64.38 | $64.38 | 200 |
| 2006-05-03 | $64.76 | $64.76 | 0 |
| 2006-05-02 | $64.76 | $64.76 | 0 |
| 2006-05-01 | $64.76 | $64.76 | 200 |
| 2006-04-28 | $64.98 | $64.98 | 100 |
| 2006-04-27 | $65.00 | $65.00 | 100 |
| 2006-04-26 | $65.28 | $65.28 | 300 |
| 2006-04-25 | $65.95 | $65.95 | 0 |
| 2006-04-24 | $65.95 | $65.95 | 0 |
| 2006-04-21 | $65.95 | $65.95 | 0 |
| 2006-04-20 | $65.95 | $65.95 | 300 |
| 2006-04-19 | $65.73 | $65.73 | 200 |
| 2006-04-18 | $64.03 | $64.03 | 700 |
| 2006-04-17 | $62.48 | $62.48 | 0 |
| 2006-04-13 | $62.48 | $62.48 | 100 |
| 2006-04-12 | $62.00 | $62.00 | 200 |
| 2006-04-11 | $62.00 | $62.00 | 100 |
| 2006-04-10 | $63.23 | $63.23 | 0 |
| 2006-04-07 | $63.23 | $63.23 | 0 |
| 2006-04-06 | $63.23 | $63.23 | 100 |
| 2006-04-05 | $63.80 | $63.80 | 300 |
| 2006-04-04 | $63.00 | $63.00 | 0 |
| 2006-04-03 | $63.00 | $63.00 | 1,000 |
| 2006-03-31 | $62.03 | $62.03 | 100 |
| 2006-03-30 | $60.78 | $60.78 | 500 |
| 2006-03-29 | $60.00 | $60.00 | 200 |
| 2006-03-28 | $59.51 | $59.51 | 100 |
| 2006-03-27 | $59.27 | $59.27 | 0 |
| 2006-03-24 | $59.27 | $59.27 | 0 |
| 2006-03-23 | $59.27 | $59.27 | 0 |
| 2006-03-22 | $59.27 | $59.27 | 300 |
| 2006-03-21 | $59.66 | $59.66 | 0 |
| 2006-03-20 | $59.66 | $59.66 | 0 |
| 2006-03-17 | $59.66 | $59.66 | 0 |
| 2006-03-16 | $59.66 | $59.66 | 0 |
| 2006-03-15 | $59.66 | $59.66 | 0 |
| 2006-03-14 | $59.66 | $59.66 | 0 |
| 2006-03-13 | $59.66 | $59.66 | 0 |
| 2006-03-10 | $59.66 | $59.66 | 0 |
| 2006-03-09 | $59.66 | $59.66 | 0 |
| 2006-03-08 | $59.66 | $59.66 | 100 |
| 2006-03-07 | $60.05 | $60.05 | 100 |
| 2006-03-06 | $60.20 | $60.20 | 0 |
| 2006-03-03 | $60.20 | $60.20 | 0 |
| 2006-03-02 | $60.20 | $60.20 | 0 |
| 2006-03-01 | $60.20 | $60.20 | 300 |
| 2006-02-28 | $58.60 | $58.60 | 100 |
| 2006-02-27 | $59.22 | $59.22 | 300 |
| 2006-02-24 | $59.84 | $59.84 | 0 |
| 2006-02-23 | $59.84 | $59.84 | 100 |
| 2006-02-22 | $66.03 | $66.03 | 0 |
| 2006-02-21 | $66.03 | $66.03 | 0 |
| 2006-02-17 | $66.03 | $66.03 | 200 |
| 2006-02-16 | $66.45 | $66.45 | 300 |
| 2006-02-15 | $66.00 | $66.00 | 0 |
| 2006-02-14 | $66.00 | $66.00 | 0 |
| 2006-02-13 | $66.00 | $66.00 | 0 |
| 2006-02-10 | $66.00 | $66.00 | 100 |
| 2006-02-09 | $66.70 | $66.70 | 100 |
| 2006-02-08 | $66.70 | $66.70 | 0 |
| 2006-02-07 | $66.70 | $66.70 | 100 |
| 2006-02-06 | $66.37 | $66.37 | 0 |
| 2006-02-03 | $66.37 | $66.37 | 200 |
| 2006-02-02 | $66.07 | $66.07 | 100 |
| 2006-02-01 | $67.75 | $67.75 | 0 |
| 2006-01-31 | $67.75 | $67.75 | 0 |
| 2006-01-30 | $67.75 | $67.75 | 200 |
| 2006-01-27 | $67.37 | $67.37 | 0 |
| 2006-01-26 | $67.37 | $67.37 | 100 |
| 2006-01-25 | $68.36 | $68.36 | 300 |
| 2006-01-24 | $68.00 | $68.00 | 300 |
| 2006-01-23 | $66.56 | $66.56 | 0 |
| 2006-01-20 | $66.56 | $66.56 | 0 |
| 2006-01-19 | $66.56 | $66.56 | 0 |
| 2006-01-18 | $66.56 | $66.56 | 0 |
| 2006-01-17 | $66.56 | $66.56 | 200 |
| 2006-01-13 | $67.54 | $67.54 | 0 |
| 2006-01-12 | $67.54 | $67.54 | 0 |
| 2006-01-11 | $67.54 | $67.54 | 0 |
| 2006-01-10 | $67.54 | $67.54 | 0 |
| 2006-01-09 | $67.54 | $67.54 | 0 |
| 2006-01-06 | $67.54 | $67.54 | 200 |
| 2006-01-05 | $65.00 | $65.00 | 200 |
| 2006-01-04 | $65.00 | $65.00 | 0 |
| 2006-01-03 | $65.00 | $65.00 | 0 |