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
- 1988-12-02 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 | $67.90 | $93.82 | 1,129,000 |
| 2006-12-28 | $68.37 | $94.47 | 1,201,600 |
| 2006-12-27 | $68.59 | $94.77 | 1,423,800 |
| 2006-12-26 | $68.41 | $94.52 | 806,100 |
| 2006-12-22 | $67.99 | $93.94 | 1,877,800 |
| 2006-12-21 | $68.38 | $94.48 | 2,363,300 |
| 2006-12-20 | $68.50 | $94.65 | 1,440,300 |
| 2006-12-19 | $68.40 | $94.51 | 1,627,600 |
| 2006-12-18 | $68.50 | $94.65 | 1,441,600 |
| 2006-12-15 | $68.99 | $95.32 | 2,596,800 |
| 2006-12-14 | $68.95 | $95.27 | 1,908,600 |
| 2006-12-13 | $69.11 | $94.80 | 2,177,800 |
| 2006-12-12 | $69.03 | $94.69 | 1,725,300 |
| 2006-12-11 | $68.75 | $94.31 | 1,393,400 |
| 2006-12-08 | $68.57 | $94.06 | 1,280,200 |
| 2006-12-07 | $68.50 | $93.96 | 2,447,400 |
| 2006-12-06 | $68.46 | $93.91 | 2,410,900 |
| 2006-12-05 | $68.24 | $93.61 | 2,510,000 |
| 2006-12-04 | $68.00 | $93.28 | 1,918,300 |
| 2006-12-01 | $66.93 | $91.81 | 2,593,700 |
| 2006-11-30 | $67.16 | $92.12 | 1,586,400 |
| 2006-11-29 | $67.05 | $91.97 | 1,336,100 |
| 2006-11-28 | $66.41 | $91.10 | 1,552,100 |
| 2006-11-27 | $66.53 | $91.26 | 2,251,600 |
| 2006-11-24 | $67.28 | $92.29 | 781,500 |
| 2006-11-22 | $68.17 | $93.51 | 1,599,000 |
| 2006-11-21 | $67.51 | $92.60 | 1,075,500 |
| 2006-11-20 | $67.62 | $92.76 | 2,398,300 |
| 2006-11-17 | $68.00 | $93.28 | 4,217,000 |
| 2006-11-16 | $68.59 | $94.09 | 3,665,300 |
| 2006-11-15 | $68.54 | $94.02 | 3,355,300 |
| 2006-11-14 | $68.79 | $94.36 | 3,301,600 |
| 2006-11-13 | $69.04 | $94.70 | 2,343,900 |
| 2006-11-10 | $69.48 | $95.31 | 3,295,500 |
| 2006-11-09 | $70.01 | $96.03 | 5,219,500 |
| 2006-11-08 | $71.23 | $97.71 | 5,792,800 |
| 2006-11-07 | $69.86 | $95.83 | 3,037,600 |
| 2006-11-06 | $69.16 | $94.87 | 2,823,500 |
| 2006-11-03 | $67.97 | $93.24 | 1,792,800 |
| 2006-11-02 | $67.91 | $93.15 | 2,561,200 |
| 2006-11-01 | $67.86 | $93.08 | 3,944,300 |
| 2006-10-31 | $68.99 | $94.63 | 3,521,900 |
| 2006-10-30 | $69.04 | $94.70 | 2,042,900 |
| 2006-10-27 | $69.10 | $94.79 | 2,063,600 |
| 2006-10-26 | $69.15 | $94.85 | 2,177,100 |
| 2006-10-25 | $69.17 | $94.88 | 2,582,000 |
| 2006-10-24 | $68.20 | $93.55 | 3,279,000 |
| 2006-10-23 | $68.39 | $93.81 | 3,219,700 |
| 2006-10-20 | $68.42 | $93.85 | 3,823,600 |
| 2006-10-19 | $68.90 | $94.51 | 3,157,100 |
| 2006-10-18 | $70.25 | $96.36 | 5,464,600 |
| 2006-10-17 | $68.95 | $94.58 | 2,356,000 |
| 2006-10-16 | $69.00 | $94.65 | 2,596,800 |
| 2006-10-13 | $68.38 | $93.80 | 2,501,900 |
| 2006-10-12 | $68.75 | $94.31 | 3,584,100 |
| 2006-10-11 | $68.15 | $93.48 | 2,964,500 |
| 2006-10-10 | $67.66 | $92.81 | 2,146,000 |
| 2006-10-09 | $67.69 | $92.85 | 2,413,800 |
| 2006-10-06 | $67.30 | $92.32 | 2,372,800 |
| 2006-10-05 | $66.99 | $91.89 | 2,169,100 |
| 2006-10-04 | $66.33 | $90.99 | 2,278,900 |
| 2006-10-03 | $66.04 | $90.59 | 2,733,200 |
| 2006-10-02 | $65.16 | $89.38 | 1,906,300 |
| 2006-09-29 | $66.33 | $90.99 | 2,392,300 |
| 2006-09-28 | $65.76 | $90.20 | 1,321,200 |
| 2006-09-27 | $65.47 | $89.81 | 2,302,500 |
| 2006-09-26 | $65.58 | $89.96 | 2,066,900 |
| 2006-09-25 | $65.08 | $89.27 | 3,363,500 |
| 2006-09-22 | $64.17 | $88.02 | 999,800 |
| 2006-09-21 | $64.25 | $88.13 | 1,279,300 |
| 2006-09-20 | $64.76 | $88.83 | 1,905,700 |
| 2006-09-19 | $64.27 | $88.16 | 1,132,800 |
| 2006-09-18 | $64.04 | $87.84 | 1,402,800 |
| 2006-09-15 | $64.37 | $88.30 | 3,214,400 |
| 2006-09-14 | $63.20 | $86.69 | 2,925,800 |
| 2006-09-13 | $64.10 | $87.28 | 1,758,200 |
| 2006-09-12 | $63.90 | $87.01 | 2,262,100 |
| 2006-09-11 | $63.52 | $86.49 | 1,360,600 |
| 2006-09-08 | $63.45 | $86.40 | 2,499,600 |
| 2006-09-07 | $63.13 | $85.96 | 2,319,600 |
| 2006-09-06 | $63.62 | $86.63 | 2,485,900 |
| 2006-09-05 | $63.51 | $86.48 | 2,454,300 |
| 2006-09-01 | $63.67 | $86.70 | 1,318,500 |
| 2006-08-31 | $63.60 | $86.60 | 2,018,800 |
| 2006-08-30 | $63.87 | $86.97 | 2,322,100 |
| 2006-08-29 | $64.45 | $87.76 | 2,647,400 |
| 2006-08-28 | $63.85 | $86.94 | 2,458,000 |
| 2006-08-25 | $63.41 | $86.34 | 3,102,900 |
| 2006-08-24 | $63.40 | $86.33 | 4,927,600 |
| 2006-08-23 | $61.80 | $84.15 | 2,785,700 |
| 2006-08-22 | $61.50 | $83.74 | 3,571,800 |
| 2006-08-21 | $61.15 | $83.27 | 2,458,200 |
| 2006-08-18 | $61.17 | $83.29 | 2,827,000 |
| 2006-08-17 | $60.83 | $82.83 | 3,041,800 |
| 2006-08-16 | $60.41 | $82.26 | 2,987,900 |
| 2006-08-15 | $59.95 | $81.63 | 2,460,900 |
| 2006-08-14 | $58.90 | $80.20 | 2,448,600 |
| 2006-08-11 | $58.50 | $79.66 | 2,095,700 |
| 2006-08-10 | $58.69 | $79.92 | 3,218,700 |
| 2006-08-09 | $57.53 | $78.34 | 2,614,000 |
| 2006-08-08 | $57.62 | $78.46 | 2,610,500 |
| 2006-08-07 | $57.93 | $78.88 | 2,056,300 |
| 2006-08-04 | $57.60 | $78.43 | 3,203,900 |
| 2006-08-03 | $57.54 | $78.35 | 2,338,100 |
| 2006-08-02 | $57.39 | $78.15 | 2,435,400 |
| 2006-08-01 | $57.53 | $78.34 | 3,096,100 |
| 2006-07-31 | $57.86 | $78.79 | 2,291,100 |
| 2006-07-28 | $58.37 | $79.48 | 2,748,200 |
| 2006-07-27 | $57.15 | $77.82 | 2,193,300 |
| 2006-07-26 | $57.45 | $78.23 | 2,438,500 |
| 2006-07-25 | $58.04 | $79.03 | 2,172,100 |
| 2006-07-24 | $57.63 | $78.47 | 2,115,900 |
| 2006-07-21 | $57.29 | $78.01 | 2,898,300 |
| 2006-07-20 | $57.09 | $77.74 | 1,899,800 |
| 2006-07-19 | $57.39 | $78.15 | 3,052,000 |
| 2006-07-18 | $56.81 | $77.36 | 3,285,100 |
| 2006-07-17 | $56.25 | $76.59 | 2,379,100 |
| 2006-07-14 | $55.80 | $75.98 | 1,551,300 |
| 2006-07-13 | $56.54 | $76.99 | 1,916,800 |
| 2006-07-12 | $57.11 | $77.76 | 1,962,900 |
| 2006-07-11 | $57.78 | $78.68 | 2,211,800 |
| 2006-07-10 | $58.14 | $79.17 | 1,712,200 |
| 2006-07-07 | $57.60 | $78.43 | 2,140,700 |
| 2006-07-06 | $57.67 | $78.53 | 2,073,000 |
| 2006-07-05 | $57.93 | $78.88 | 3,663,200 |
| 2006-07-03 | $57.50 | $78.30 | 826,500 |
| 2006-06-30 | $57.01 | $77.63 | 4,434,000 |
| 2006-06-29 | $57.10 | $77.75 | 3,557,900 |
| 2006-06-28 | $56.80 | $77.34 | 4,963,300 |
| 2006-06-27 | $56.70 | $77.21 | 2,361,600 |
| 2006-06-26 | $57.29 | $78.01 | 1,885,100 |
| 2006-06-23 | $56.80 | $77.34 | 2,403,400 |
| 2006-06-22 | $57.23 | $77.93 | 2,705,200 |
| 2006-06-21 | $57.53 | $78.34 | 2,264,200 |
| 2006-06-20 | $57.84 | $78.76 | 3,605,400 |
| 2006-06-19 | $57.57 | $78.39 | 4,831,800 |
| 2006-06-16 | $57.50 | $78.30 | 8,299,700 |
| 2006-06-15 | $57.76 | $78.65 | 4,364,900 |
| 2006-06-14 | $57.58 | $78.40 | 3,265,400 |
| 2006-06-13 | $57.22 | $77.91 | 6,014,700 |
| 2006-06-12 | $56.80 | $77.34 | 6,310,000 |
| 2006-06-09 | $57.56 | $78.38 | 3,464,900 |
| 2006-06-08 | $58.06 | $79.06 | 5,750,500 |
| 2006-06-07 | $58.45 | $78.95 | 7,109,100 |
| 2006-06-06 | $58.11 | $78.49 | 7,457,800 |
| 2006-06-05 | $60.10 | $81.18 | 3,574,300 |
| 2006-06-02 | $60.67 | $81.95 | 3,130,300 |
| 2006-06-01 | $60.66 | $81.93 | 2,544,500 |
| 2006-05-31 | $60.04 | $81.10 | 4,854,000 |
| 2006-05-30 | $61.58 | $83.18 | 2,561,600 |
| 2006-05-26 | $62.06 | $83.82 | 1,933,000 |
| 2006-05-25 | $61.26 | $82.74 | 2,707,500 |
| 2006-05-24 | $60.89 | $82.24 | 2,788,600 |
| 2006-05-23 | $61.18 | $82.64 | 2,908,900 |
| 2006-05-22 | $61.51 | $83.08 | 2,436,800 |
| 2006-05-19 | $60.56 | $81.80 | 2,419,800 |
| 2006-05-18 | $60.50 | $81.72 | 2,419,300 |
| 2006-05-17 | $61.41 | $82.95 | 2,090,200 |
| 2006-05-16 | $62.61 | $84.57 | 1,619,500 |
| 2006-05-15 | $62.95 | $85.03 | 2,713,600 |
| 2006-05-12 | $62.00 | $83.74 | 2,191,800 |
| 2006-05-11 | $62.71 | $84.70 | 1,722,000 |
| 2006-05-10 | $63.15 | $85.30 | 1,563,400 |
| 2006-05-09 | $62.97 | $85.05 | 2,348,800 |
| 2006-05-08 | $62.25 | $84.08 | 1,498,800 |
| 2006-05-05 | $61.95 | $83.68 | 1,994,900 |
| 2006-05-04 | $61.20 | $82.66 | 1,005,800 |
| 2006-05-03 | $61.65 | $83.27 | 2,458,000 |
| 2006-05-02 | $61.74 | $83.39 | 2,547,600 |
| 2006-05-01 | $60.29 | $81.43 | 2,330,900 |
| 2006-04-28 | $61.06 | $82.47 | 1,891,700 |
| 2006-04-27 | $61.21 | $82.68 | 2,239,100 |
| 2006-04-26 | $60.70 | $81.99 | 1,865,600 |
| 2006-04-25 | $59.91 | $80.92 | 2,205,300 |
| 2006-04-24 | $60.20 | $81.31 | 1,869,800 |
| 2006-04-21 | $60.36 | $81.53 | 2,171,200 |
| 2006-04-20 | $60.52 | $81.74 | 2,259,500 |
| 2006-04-19 | $61.13 | $82.57 | 2,283,100 |
| 2006-04-18 | $61.89 | $83.60 | 2,911,400 |
| 2006-04-17 | $60.31 | $81.46 | 2,932,100 |
| 2006-04-13 | $60.00 | $81.04 | 3,023,400 |
| 2006-04-12 | $59.59 | $80.49 | 2,432,100 |
| 2006-04-11 | $59.34 | $80.15 | 2,142,400 |
| 2006-04-10 | $59.48 | $80.34 | 1,908,100 |
| 2006-04-07 | $59.35 | $80.16 | 2,485,400 |
| 2006-04-06 | $60.50 | $81.72 | 5,601,400 |
| 2006-04-05 | $60.44 | $81.64 | 3,445,500 |
| 2006-04-04 | $60.86 | $82.20 | 4,584,400 |
| 2006-04-03 | $60.00 | $81.04 | 4,209,100 |
| 2006-03-31 | $61.00 | $82.39 | 5,298,000 |
| 2006-03-30 | $62.45 | $84.35 | 2,475,600 |
| 2006-03-29 | $63.19 | $85.35 | 1,725,800 |
| 2006-03-28 | $63.46 | $85.72 | 2,202,700 |
| 2006-03-27 | $64.01 | $86.46 | 2,830,600 |
| 2006-03-24 | $63.44 | $85.69 | 1,846,600 |
| 2006-03-23 | $64.21 | $86.73 | 2,092,000 |
| 2006-03-22 | $64.17 | $86.67 | 3,595,000 |
| 2006-03-21 | $64.45 | $87.05 | 2,586,700 |
| 2006-03-20 | $64.85 | $87.59 | 3,123,100 |
| 2006-03-17 | $64.25 | $86.78 | 2,447,200 |
| 2006-03-16 | $64.16 | $86.66 | 2,640,400 |
| 2006-03-15 | $64.25 | $86.78 | 3,228,200 |
| 2006-03-14 | $63.82 | $86.20 | 2,707,100 |
| 2006-03-13 | $63.06 | $85.18 | 2,784,300 |
| 2006-03-10 | $63.89 | $86.30 | 3,536,600 |
| 2006-03-09 | $64.01 | $86.46 | 1,812,900 |
| 2006-03-08 | $64.80 | $87.53 | 2,638,200 |
| 2006-03-07 | $65.68 | $88.08 | 2,284,700 |
| 2006-03-06 | $65.69 | $88.09 | 2,043,300 |
| 2006-03-03 | $66.51 | $89.19 | 4,265,600 |
| 2006-03-02 | $66.92 | $89.74 | 2,971,200 |
| 2006-03-01 | $67.78 | $90.90 | 2,090,100 |
| 2006-02-28 | $67.39 | $90.37 | 3,198,200 |
| 2006-02-27 | $68.52 | $91.89 | 1,838,400 |
| 2006-02-24 | $67.95 | $91.12 | 2,139,700 |
| 2006-02-23 | $67.86 | $91.00 | 3,203,400 |
| 2006-02-22 | $67.19 | $90.10 | 3,095,300 |
| 2006-02-21 | $66.06 | $88.59 | 1,515,200 |
| 2006-02-17 | $66.30 | $88.91 | 1,837,000 |
| 2006-02-16 | $66.28 | $88.88 | 2,028,400 |
| 2006-02-15 | $65.60 | $87.97 | 2,335,400 |
| 2006-02-14 | $66.39 | $89.03 | 2,505,000 |
| 2006-02-13 | $66.30 | $88.91 | 3,008,000 |
| 2006-02-10 | $66.81 | $89.59 | 2,406,300 |
| 2006-02-09 | $66.01 | $88.52 | 3,052,600 |
| 2006-02-08 | $65.21 | $87.45 | 1,808,800 |
| 2006-02-07 | $64.93 | $87.07 | 2,468,700 |
| 2006-02-06 | $65.81 | $88.25 | 1,485,000 |
| 2006-02-03 | $65.76 | $88.19 | 3,198,900 |
| 2006-02-02 | $66.43 | $89.09 | 2,347,000 |
| 2006-02-01 | $67.18 | $90.09 | 2,575,900 |
| 2006-01-31 | $67.86 | $91.00 | 1,995,900 |
| 2006-01-30 | $67.67 | $90.75 | 2,052,800 |
| 2006-01-27 | $67.92 | $91.08 | 3,194,700 |
| 2006-01-26 | $66.98 | $89.82 | 5,034,900 |
| 2006-01-25 | $66.02 | $88.54 | 2,183,900 |
| 2006-01-24 | $66.11 | $88.66 | 3,055,800 |
| 2006-01-23 | $65.53 | $87.88 | 2,042,100 |
| 2006-01-20 | $65.91 | $88.39 | 2,800,600 |
| 2006-01-19 | $67.56 | $90.60 | 1,850,500 |
| 2006-01-18 | $67.23 | $90.16 | 2,244,700 |
| 2006-01-17 | $67.42 | $90.41 | 2,172,800 |
| 2006-01-13 | $67.80 | $90.92 | 2,913,600 |
| 2006-01-12 | $67.65 | $90.72 | 2,703,900 |
| 2006-01-11 | $67.45 | $90.45 | 4,337,800 |
| 2006-01-10 | $66.02 | $88.54 | 8,446,100 |
| 2006-01-09 | $66.77 | $89.54 | 2,441,200 |
| 2006-01-06 | $66.53 | $89.22 | 2,986,300 |
| 2006-01-05 | $66.25 | $88.84 | 5,735,000 |
| 2006-01-04 | $65.25 | $87.50 | 2,720,400 |
| 2006-01-03 | $65.30 | $87.57 | 2,950,300 |