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
- 2004-09-16 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 | $76.00 | $92.83 | 107,850 |
| 2006-12-28 | $74.90 | $90.88 | 101,910 |
| 2006-12-27 | $75.20 | $91.24 | 71,780 |
| 2006-12-26 | $74.70 | $90.64 | 5,440 |
| 2006-12-22 | $74.70 | $90.64 | 23,120 |
| 2006-12-21 | $73.70 | $89.42 | 60,260 |
| 2006-12-20 | $68.00 | $82.51 | 22,850 |
| 2006-12-19 | $70.00 | $84.93 | 10,400 |
| 2006-12-18 | $70.00 | $84.93 | 16,630 |
| 2006-12-15 | $72.00 | $87.36 | 12,440 |
| 2006-12-14 | $72.10 | $87.48 | 17,980 |
| 2006-12-13 | $70.50 | $85.54 | 21,380 |
| 2006-12-12 | $72.00 | $87.36 | 25,190 |
| 2006-12-11 | $73.30 | $88.94 | 6,050 |
| 2006-12-08 | $73.10 | $88.70 | 8,230 |
| 2006-12-07 | $74.50 | $90.39 | 13,850 |
| 2006-12-06 | $74.70 | $90.64 | 24,950 |
| 2006-12-05 | $75.00 | $91.00 | 9,480 |
| 2006-12-04 | $74.20 | $90.03 | 6,110 |
| 2006-12-01 | $75.30 | $91.36 | 12,490 |
| 2006-11-30 | $74.60 | $90.52 | 8,370 |
| 2006-11-29 | $74.70 | $90.64 | 6,720 |
| 2006-11-28 | $76.00 | $92.21 | 8,620 |
| 2006-11-27 | $77.00 | $93.43 | 6,200 |
| 2006-11-24 | $76.80 | $93.18 | 2,980 |
| 2006-11-22 | $77.20 | $93.67 | 11,770 |
| 2006-11-21 | $77.50 | $94.03 | 44,360 |
| 2006-11-20 | $77.00 | $93.43 | 9,410 |
| 2006-11-17 | $78.70 | $95.49 | 13,430 |
| 2006-11-16 | $78.40 | $95.13 | 13,500 |
| 2006-11-15 | $78.40 | $95.13 | 2,720 |
| 2006-11-14 | $77.50 | $94.03 | 8,430 |
| 2006-11-13 | $76.30 | $92.58 | 15,270 |
| 2006-11-10 | $79.00 | $95.85 | 2,520 |
| 2006-11-09 | $78.70 | $95.49 | 9,770 |
| 2006-11-08 | $80.10 | $97.19 | 10,400 |
| 2006-11-07 | $78.60 | $95.37 | 5,140 |
| 2006-11-06 | $80.70 | $97.92 | 6,290 |
| 2006-11-03 | $80.00 | $97.07 | 5,250 |
| 2006-11-02 | $81.30 | $98.64 | 10,100 |
| 2006-11-01 | $82.50 | $100.10 | 5,400 |
| 2006-10-31 | $82.90 | $100.59 | 5,410 |
| 2006-10-30 | $82.60 | $100.22 | 4,080 |
| 2006-10-27 | $82.60 | $100.22 | 3,780 |
| 2006-10-26 | $83.00 | $100.71 | 5,970 |
| 2006-10-25 | $83.00 | $100.71 | 2,300 |
| 2006-10-24 | $82.80 | $100.46 | 2,720 |
| 2006-10-23 | $83.00 | $100.71 | 3,480 |
| 2006-10-20 | $83.00 | $100.71 | 2,570 |
| 2006-10-19 | $82.90 | $100.59 | 5,200 |
| 2006-10-18 | $84.00 | $101.92 | 2,830 |
| 2006-10-17 | $83.70 | $101.56 | 2,020 |
| 2006-10-16 | $84.40 | $102.41 | 4,670 |
| 2006-10-13 | $83.60 | $101.44 | 18,290 |
| 2006-10-12 | $84.10 | $102.04 | 25,600 |
| 2006-10-11 | $86.00 | $104.35 | 33,080 |
| 2006-10-10 | $85.80 | $104.10 | 12,280 |
| 2006-10-09 | $84.60 | $102.65 | 2,650 |
| 2006-10-06 | $84.00 | $101.92 | 4,480 |
| 2006-10-05 | $83.50 | $101.31 | 9,240 |
| 2006-10-04 | $81.80 | $99.25 | 8,190 |
| 2006-10-03 | $80.70 | $97.92 | 4,240 |
| 2006-10-02 | $81.20 | $98.52 | 4,140 |
| 2006-09-29 | $80.50 | $97.67 | 8,450 |
| 2006-09-28 | $81.20 | $98.52 | 1,110 |
| 2006-09-27 | $81.80 | $99.25 | 3,890 |
| 2006-09-26 | $80.60 | $97.80 | 3,130 |
| 2006-09-25 | $80.60 | $97.80 | 7,740 |
| 2006-09-22 | $80.20 | $97.31 | 2,670 |
| 2006-09-21 | $80.70 | $97.92 | 2,220 |
| 2006-09-20 | $80.40 | $97.55 | 5,060 |
| 2006-09-19 | $79.40 | $95.73 | 3,540 |
| 2006-09-18 | $79.80 | $96.21 | 1,910 |
| 2006-09-15 | $80.00 | $96.46 | 8,440 |
| 2006-09-14 | $80.00 | $96.46 | 5,610 |
| 2006-09-13 | $80.70 | $97.30 | 2,640 |
| 2006-09-12 | $79.80 | $96.21 | 2,060 |
| 2006-09-11 | $80.00 | $96.46 | 5,940 |
| 2006-09-08 | $80.80 | $97.42 | 11,360 |
| 2006-09-07 | $83.60 | $100.80 | 2,210 |
| 2006-09-06 | $84.10 | $101.40 | 3,540 |
| 2006-09-05 | $84.30 | $101.64 | 3,010 |
| 2006-09-01 | $83.70 | $100.92 | 6,140 |
| 2006-08-31 | $83.90 | $101.16 | 4,600 |
| 2006-08-30 | $85.20 | $102.73 | 2,210 |
| 2006-08-29 | $85.00 | $102.48 | 1,240 |
| 2006-08-28 | $83.60 | $100.80 | 1,540 |
| 2006-08-25 | $83.90 | $101.16 | 2,870 |
| 2006-08-24 | $83.70 | $100.92 | 3,960 |
| 2006-08-23 | $83.80 | $101.04 | 6,770 |
| 2006-08-22 | $85.10 | $102.61 | 2,090 |
| 2006-08-21 | $85.00 | $102.48 | 3,040 |
| 2006-08-18 | $85.10 | $102.61 | 3,910 |
| 2006-08-17 | $84.20 | $101.52 | 5,490 |
| 2006-08-16 | $85.30 | $102.85 | 4,310 |
| 2006-08-15 | $85.00 | $102.48 | 7,590 |
| 2006-08-14 | $84.60 | $102.00 | 3,100 |
| 2006-08-11 | $86.70 | $104.53 | 4,670 |
| 2006-08-10 | $85.00 | $102.48 | 5,820 |
| 2006-08-09 | $86.90 | $104.78 | 4,880 |
| 2006-08-08 | $88.00 | $106.10 | 4,470 |
| 2006-08-07 | $88.10 | $106.22 | 3,000 |
| 2006-08-04 | $88.00 | $106.10 | 11,180 |
| 2006-08-03 | $87.50 | $105.50 | 1,450 |
| 2006-08-02 | $87.80 | $105.86 | 5,790 |
| 2006-08-01 | $86.00 | $103.69 | 3,970 |
| 2006-07-31 | $87.00 | $104.90 | 1,740 |
| 2006-07-28 | $87.70 | $105.74 | 3,960 |
| 2006-07-27 | $86.50 | $104.29 | 2,780 |
| 2006-07-26 | $87.30 | $105.26 | 5,660 |
| 2006-07-25 | $87.00 | $104.90 | 1,780 |
| 2006-07-24 | $87.90 | $105.98 | 1,400 |
| 2006-07-21 | $86.80 | $104.65 | 2,040 |
| 2006-07-20 | $89.50 | $107.91 | 3,960 |
| 2006-07-19 | $89.30 | $107.67 | 6,710 |
| 2006-07-18 | $88.50 | $106.70 | 3,750 |
| 2006-07-17 | $87.00 | $104.90 | 2,970 |
| 2006-07-14 | $87.50 | $105.50 | 3,540 |
| 2006-07-13 | $87.80 | $105.86 | 7,120 |
| 2006-07-12 | $87.70 | $105.74 | 6,600 |
| 2006-07-11 | $85.60 | $103.21 | 7,200 |
| 2006-07-10 | $85.80 | $103.45 | 10,130 |
| 2006-07-07 | $86.00 | $103.69 | 6,600 |
| 2006-07-06 | $85.90 | $103.57 | 11,580 |
| 2006-07-05 | $86.10 | $103.81 | 5,820 |
| 2006-07-03 | $87.50 | $105.50 | 6,110 |
| 2006-06-30 | $90.20 | $108.75 | 127,000 |
| 2006-06-29 | $86.00 | $103.69 | 18,190 |
| 2006-06-28 | $82.70 | $99.71 | 9,960 |
| 2006-06-27 | $80.00 | $96.46 | 15,300 |
| 2006-06-26 | $80.40 | $96.94 | 14,810 |
| 2006-06-23 | $78.50 | $94.65 | 8,400 |
| 2006-06-22 | $79.50 | $95.85 | 8,000 |
| 2006-06-21 | $80.00 | $96.46 | 5,820 |
| 2006-06-20 | $79.70 | $96.09 | 11,170 |
| 2006-06-19 | $80.90 | $97.54 | 13,820 |
| 2006-06-16 | $85.80 | $100.43 | 42,940 |
| 2006-06-15 | $85.60 | $100.20 | 10,070 |
| 2006-06-14 | $83.50 | $97.74 | 18,130 |
| 2006-06-13 | $82.20 | $96.22 | 15,340 |
| 2006-06-12 | $84.60 | $99.03 | 7,800 |
| 2006-06-09 | $84.70 | $99.15 | 16,500 |
| 2006-06-08 | $86.50 | $101.25 | 12,240 |
| 2006-06-07 | $85.60 | $100.20 | 8,070 |
| 2006-06-06 | $86.10 | $100.79 | 8,710 |
| 2006-06-05 | $86.20 | $100.90 | 9,880 |
| 2006-06-02 | $91.90 | $107.58 | 12,250 |
| 2006-06-01 | $89.90 | $105.23 | 20,410 |
| 2006-05-31 | $84.40 | $98.80 | 10,890 |
| 2006-05-30 | $81.20 | $95.05 | 10,560 |
| 2006-05-26 | $84.90 | $99.38 | 4,510 |
| 2006-05-25 | $85.10 | $99.62 | 5,710 |
| 2006-05-24 | $84.70 | $99.15 | 8,560 |
| 2006-05-23 | $84.30 | $98.68 | 11,460 |
| 2006-05-22 | $85.00 | $99.50 | 7,080 |
| 2006-05-19 | $84.50 | $98.91 | 8,630 |
| 2006-05-18 | $85.90 | $100.55 | 10,650 |
| 2006-05-17 | $86.40 | $101.14 | 13,820 |
| 2006-05-16 | $84.90 | $99.38 | 5,930 |
| 2006-05-15 | $84.50 | $98.91 | 9,760 |
| 2006-05-12 | $83.80 | $98.09 | 18,660 |
| 2006-05-11 | $83.60 | $97.86 | 6,820 |
| 2006-05-10 | $87.90 | $102.89 | 4,830 |
| 2006-05-09 | $87.70 | $102.66 | 12,360 |
| 2006-05-08 | $84.80 | $99.26 | 10,340 |
| 2006-05-05 | $83.50 | $97.74 | 6,310 |
| 2006-05-04 | $83.60 | $97.86 | 4,450 |
| 2006-05-03 | $83.00 | $97.16 | 5,740 |
| 2006-05-02 | $85.10 | $99.62 | 3,650 |
| 2006-05-01 | $85.00 | $99.50 | 7,070 |
| 2006-04-28 | $86.30 | $101.02 | 9,030 |
| 2006-04-27 | $84.60 | $99.03 | 38,370 |
| 2006-04-26 | $82.90 | $97.04 | 5,970 |
| 2006-04-25 | $82.70 | $96.81 | 5,100 |
| 2006-04-24 | $83.60 | $97.86 | 4,730 |
| 2006-04-21 | $85.10 | $99.62 | 10,950 |
| 2006-04-20 | $86.00 | $100.67 | 13,640 |
| 2006-04-19 | $86.40 | $101.14 | 22,510 |
| 2006-04-18 | $83.40 | $97.63 | 9,750 |
| 2006-04-17 | $80.00 | $93.65 | 4,880 |
| 2006-04-13 | $81.50 | $95.40 | 6,520 |
| 2006-04-12 | $81.10 | $94.93 | 5,930 |
| 2006-04-11 | $81.10 | $94.93 | 6,120 |
| 2006-04-10 | $82.50 | $96.57 | 12,530 |
| 2006-04-07 | $83.00 | $97.16 | 15,020 |
| 2006-04-06 | $84.00 | $98.33 | 15,970 |
| 2006-04-05 | $84.90 | $99.38 | 18,570 |
| 2006-04-04 | $84.80 | $99.26 | 10,520 |
| 2006-04-03 | $84.80 | $99.26 | 13,170 |
| 2006-03-31 | $85.60 | $100.20 | 8,440 |
| 2006-03-30 | $88.00 | $103.01 | 16,930 |
| 2006-03-29 | $88.00 | $103.01 | 4,980 |
| 2006-03-28 | $86.60 | $101.37 | 5,630 |
| 2006-03-27 | $88.00 | $103.01 | 7,410 |
| 2006-03-24 | $88.10 | $103.13 | 7,150 |
| 2006-03-23 | $85.70 | $100.32 | 6,830 |
| 2006-03-22 | $82.70 | $96.81 | 8,760 |
| 2006-03-21 | $83.00 | $95.87 | 13,400 |
| 2006-03-20 | $83.30 | $96.22 | 8,520 |
| 2006-03-17 | $85.00 | $98.18 | 24,350 |
| 2006-03-16 | $85.00 | $98.18 | 9,110 |
| 2006-03-15 | $83.00 | $95.87 | 10,630 |
| 2006-03-14 | $79.00 | $91.25 | 10,460 |
| 2006-03-13 | $80.00 | $92.40 | 11,060 |
| 2006-03-10 | $77.80 | $89.86 | 31,770 |
| 2006-03-09 | $77.80 | $89.86 | 10,430 |
| 2006-03-08 | $78.40 | $90.56 | 21,930 |
| 2006-03-07 | $80.90 | $93.44 | 24,730 |
| 2006-03-06 | $81.40 | $94.02 | 18,420 |
| 2006-03-03 | $83.70 | $96.68 | 13,030 |
| 2006-03-02 | $85.80 | $99.10 | 17,380 |
| 2006-03-01 | $86.60 | $100.03 | 16,220 |
| 2006-02-28 | $87.10 | $100.61 | 26,230 |
| 2006-02-27 | $88.10 | $101.76 | 5,980 |
| 2006-02-24 | $89.20 | $103.03 | 40,710 |
| 2006-02-23 | $87.60 | $101.18 | 3,980 |
| 2006-02-22 | $89.50 | $103.38 | 6,260 |
| 2006-02-21 | $88.80 | $102.57 | 11,170 |
| 2006-02-17 | $89.20 | $103.03 | 6,160 |
| 2006-02-16 | $90.00 | $103.96 | 3,690 |
| 2006-02-15 | $89.90 | $103.84 | 5,540 |
| 2006-02-14 | $90.30 | $104.30 | 46,350 |
| 2006-02-13 | $87.80 | $101.41 | 6,910 |
| 2006-02-10 | $91.90 | $106.15 | 4,030 |
| 2006-02-09 | $91.50 | $105.69 | 4,310 |
| 2006-02-08 | $92.00 | $106.27 | 7,390 |
| 2006-02-07 | $91.80 | $106.03 | 28,760 |
| 2006-02-06 | $93.70 | $108.23 | 5,520 |
| 2006-02-03 | $94.10 | $108.69 | 7,240 |
| 2006-02-02 | $94.50 | $109.15 | 26,570 |
| 2006-02-01 | $96.50 | $111.46 | 6,540 |
| 2006-01-31 | $94.30 | $108.92 | 10,800 |
| 2006-01-30 | $94.90 | $109.61 | 16,150 |
| 2006-01-27 | $95.00 | $109.73 | 24,770 |
| 2006-01-26 | $95.00 | $109.73 | 10,400 |
| 2006-01-25 | $95.00 | $109.73 | 8,510 |
| 2006-01-24 | $94.90 | $109.61 | 10,060 |
| 2006-01-23 | $94.50 | $109.15 | 9,310 |
| 2006-01-20 | $96.40 | $111.35 | 6,540 |
| 2006-01-19 | $97.90 | $113.08 | 6,690 |
| 2006-01-18 | $96.70 | $111.69 | 4,430 |
| 2006-01-17 | $95.90 | $110.77 | 7,880 |
| 2006-01-13 | $97.50 | $112.62 | 10,010 |
| 2006-01-12 | $97.60 | $112.73 | 10,410 |
| 2006-01-11 | $99.40 | $114.81 | 17,440 |
| 2006-01-10 | $96.40 | $111.35 | 13,400 |
| 2006-01-09 | $95.90 | $110.77 | 16,640 |
| 2006-01-06 | $96.10 | $111.00 | 15,910 |
| 2006-01-05 | $96.30 | $111.23 | 23,210 |
| 2006-01-04 | $96.20 | $111.12 | 21,820 |
| 2006-01-03 | $91.70 | $105.92 | 15,750 |