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
- 1996-10-23 to 2026-08-28
- 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 | $58.50 | $58.50 | 852 |
| 2006-12-28 | $55.08 | $55.08 | 5 |
| 2006-12-27 | $56.83 | $56.83 | 0 |
| 2006-12-26 | $56.83 | $56.83 | 0 |
| 2006-12-22 | $56.83 | $56.83 | 116 |
| 2006-12-21 | $55.55 | $55.55 | 249 |
| 2006-12-20 | $63.90 | $63.90 | 27 |
| 2006-12-19 | $64.80 | $64.80 | 47 |
| 2006-12-18 | $59.40 | $59.40 | 0 |
| 2006-12-15 | $59.87 | $59.87 | 22 |
| 2006-12-14 | $58.50 | $58.50 | 277 |
| 2006-12-13 | $63.00 | $63.00 | 41 |
| 2006-12-12 | $63.00 | $63.00 | 8 |
| 2006-12-11 | $63.00 | $63.00 | 0 |
| 2006-12-08 | $64.80 | $64.80 | 83 |
| 2006-12-07 | $63.00 | $63.00 | 61 |
| 2006-12-06 | $63.00 | $63.00 | 96 |
| 2006-12-05 | $61.20 | $61.20 | 0 |
| 2006-12-04 | $61.20 | $61.20 | 0 |
| 2006-12-01 | $61.20 | $61.20 | 0 |
| 2006-11-30 | $63.40 | $63.40 | 0 |
| 2006-11-29 | $60.66 | $60.66 | 0 |
| 2006-11-28 | $60.66 | $60.66 | 0 |
| 2006-11-27 | $58.50 | $58.50 | 0 |
| 2006-11-24 | $58.50 | $58.50 | 74 |
| 2006-11-22 | $60.30 | $60.30 | 0 |
| 2006-11-21 | $67.50 | $67.50 | 0 |
| 2006-11-20 | $67.50 | $67.50 | 0 |
| 2006-11-17 | $67.50 | $67.50 | 0 |
| 2006-11-16 | $63.00 | $63.00 | 0 |
| 2006-11-15 | $63.00 | $63.00 | 0 |
| 2006-11-14 | $68.40 | $68.40 | 0 |
| 2006-11-13 | $68.40 | $68.40 | 0 |
| 2006-11-10 | $64.80 | $64.80 | 0 |
| 2006-11-09 | $64.80 | $64.80 | 0 |
| 2006-11-08 | $63.00 | $63.00 | 0 |
| 2006-11-07 | $66.60 | $66.60 | 0 |
| 2006-11-06 | $66.60 | $66.60 | 0 |
| 2006-11-03 | $66.60 | $66.60 | 0 |
| 2006-11-02 | $68.96 | $68.96 | 0 |
| 2006-11-01 | $65.70 | $65.70 | 0 |
| 2006-10-31 | $67.97 | $67.97 | 0 |
| 2006-10-30 | $64.80 | $64.80 | 0 |
| 2006-10-27 | $64.80 | $64.80 | 0 |
| 2006-10-26 | $63.00 | $63.00 | 0 |
| 2006-10-25 | $63.00 | $63.00 | 0 |
| 2006-10-24 | $63.00 | $63.00 | 0 |
| 2006-10-23 | $61.20 | $61.20 | 0 |
| 2006-10-20 | $63.00 | $63.00 | 0 |
| 2006-10-19 | $61.69 | $61.69 | 0 |
| 2006-10-18 | $63.36 | $63.36 | 0 |
| 2006-10-17 | $58.50 | $58.50 | 0 |
| 2006-10-16 | $58.50 | $58.50 | 0 |
| 2006-10-13 | $58.50 | $58.50 | 0 |
| 2006-10-12 | $58.50 | $58.50 | 0 |
| 2006-10-11 | $59.56 | $59.56 | 0 |
| 2006-10-10 | $61.20 | $61.20 | 0 |
| 2006-10-09 | $61.20 | $61.20 | 0 |
| 2006-10-06 | $61.20 | $61.20 | 0 |
| 2006-10-05 | $61.20 | $61.20 | 0 |
| 2006-10-04 | $67.50 | $67.50 | 0 |
| 2006-10-03 | $67.50 | $67.50 | 0 |
| 2006-10-02 | $61.20 | $61.20 | 0 |
| 2006-09-29 | $61.20 | $61.20 | 0 |
| 2006-09-28 | $61.20 | $61.20 | 0 |
| 2006-09-27 | $61.20 | $61.20 | 0 |
| 2006-09-26 | $59.76 | $59.76 | 0 |
| 2006-09-25 | $63.90 | $63.90 | 0 |
| 2006-09-22 | $64.62 | $64.62 | 0 |
| 2006-09-21 | $64.62 | $64.62 | 0 |
| 2006-09-20 | $64.62 | $64.62 | 0 |
| 2006-09-19 | $65.70 | $65.70 | 0 |
| 2006-09-18 | $65.70 | $65.70 | 0 |
| 2006-09-15 | $72.00 | $72.00 | 0 |
| 2006-09-14 | $70.20 | $70.20 | 0 |
| 2006-09-13 | $72.00 | $72.00 | 0 |
| 2006-09-12 | $76.50 | $76.50 | 0 |
| 2006-09-11 | $74.81 | $74.81 | 0 |
| 2006-09-08 | $72.90 | $72.90 | 0 |
| 2006-09-07 | $76.50 | $76.50 | 0 |
| 2006-09-06 | $84.60 | $84.60 | 0 |
| 2006-09-05 | $82.80 | $82.80 | 0 |
| 2006-09-01 | $78.68 | $78.68 | 0 |
| 2006-08-31 | $78.68 | $78.68 | 0 |
| 2006-08-30 | $73.75 | $73.75 | 0 |
| 2006-08-29 | $81.90 | $81.90 | 0 |
| 2006-08-28 | $84.60 | $84.60 | 0 |
| 2006-08-25 | $82.80 | $82.80 | 0 |
| 2006-08-24 | $82.58 | $82.58 | 0 |
| 2006-08-23 | $79.20 | $79.20 | 0 |
| 2006-08-22 | $79.20 | $79.20 | 0 |
| 2006-08-21 | $87.30 | $87.30 | 0 |
| 2006-08-18 | $87.30 | $87.30 | 0 |
| 2006-08-17 | $87.30 | $87.30 | 0 |
| 2006-08-16 | $85.50 | $85.50 | 0 |
| 2006-08-15 | $85.50 | $85.50 | 0 |
| 2006-08-14 | $85.50 | $85.50 | 0 |
| 2006-08-11 | $85.50 | $85.50 | 0 |
| 2006-08-10 | $86.40 | $86.40 | 0 |
| 2006-08-09 | $77.40 | $77.40 | 0 |
| 2006-08-08 | $89.10 | $89.10 | 11 |
| 2006-08-07 | $89.10 | $89.10 | 11 |
| 2006-08-04 | $88.20 | $88.20 | 69 |
| 2006-08-03 | $88.20 | $88.20 | 69 |
| 2006-08-02 | $82.80 | $82.80 | 436 |
| 2006-08-01 | $75.60 | $75.60 | 68 |
| 2006-07-31 | $70.38 | $70.38 | 55 |
| 2006-07-28 | $72.00 | $72.00 | 0 |
| 2006-07-27 | $72.00 | $72.00 | 11 |
| 2006-07-26 | $108.72 | $108.72 | 0 |
| 2006-07-25 | $108.72 | $108.72 | 0 |
| 2006-07-24 | $108.72 | $108.72 | 0 |
| 2006-07-21 | $108.72 | $108.72 | 0 |
| 2006-07-20 | $108.72 | $108.72 | 0 |
| 2006-07-19 | $108.72 | $108.72 | 0 |
| 2006-07-18 | $108.72 | $108.72 | 0 |
| 2006-07-17 | $108.72 | $108.72 | 0 |
| 2006-07-14 | $108.72 | $108.72 | 0 |
| 2006-07-13 | $108.72 | $108.72 | 0 |
| 2006-07-12 | $108.72 | $108.72 | 0 |
| 2006-07-11 | $108.72 | $108.72 | 0 |
| 2006-07-10 | $108.72 | $108.72 | 0 |
| 2006-07-07 | $108.72 | $108.72 | 0 |
| 2006-07-06 | $108.72 | $108.72 | 0 |
| 2006-07-05 | $108.72 | $108.72 | 0 |
| 2006-07-03 | $108.72 | $108.72 | 0 |
| 2006-06-30 | $108.72 | $108.72 | 0 |
| 2006-06-29 | $108.72 | $108.72 | 0 |
| 2006-06-28 | $108.72 | $108.72 | 0 |
| 2006-06-27 | $108.72 | $108.72 | 0 |
| 2006-06-26 | $108.72 | $108.72 | 0 |
| 2006-06-23 | $108.72 | $108.72 | 0 |
| 2006-06-22 | $108.72 | $108.72 | 0 |
| 2006-06-21 | $108.72 | $108.72 | 0 |
| 2006-06-20 | $108.72 | $108.72 | 0 |
| 2006-06-19 | $108.72 | $108.72 | 0 |
| 2006-06-16 | $108.72 | $108.72 | 0 |
| 2006-06-15 | $108.72 | $108.72 | 0 |
| 2006-06-14 | $108.72 | $108.72 | 0 |
| 2006-06-13 | $108.72 | $108.72 | 0 |
| 2006-06-12 | $108.72 | $108.72 | 0 |
| 2006-06-09 | $108.72 | $108.72 | 0 |
| 2006-06-08 | $108.72 | $108.72 | 0 |
| 2006-06-07 | $108.72 | $108.72 | 0 |
| 2006-06-06 | $108.72 | $108.72 | 0 |
| 2006-06-05 | $108.72 | $108.72 | 0 |
| 2006-06-02 | $108.72 | $108.72 | 0 |
| 2006-06-01 | $108.72 | $108.72 | 0 |
| 2006-05-31 | $108.72 | $108.72 | 0 |
| 2006-05-30 | $108.72 | $108.72 | 0 |
| 2006-05-26 | $108.72 | $108.72 | 0 |
| 2006-05-25 | $108.72 | $108.72 | 0 |
| 2006-05-24 | $108.72 | $108.72 | 0 |
| 2006-05-23 | $108.72 | $108.72 | 0 |
| 2006-05-22 | $108.72 | $108.72 | 0 |
| 2006-05-19 | $108.72 | $108.72 | 0 |
| 2006-05-18 | $108.72 | $108.72 | 0 |
| 2006-05-17 | $108.72 | $108.72 | 0 |
| 2006-05-16 | $108.72 | $108.72 | 0 |
| 2006-05-15 | $108.72 | $108.72 | 0 |
| 2006-05-12 | $108.72 | $108.72 | 0 |
| 2006-05-11 | $108.72 | $108.72 | 0 |
| 2006-05-10 | $108.72 | $108.72 | 0 |
| 2006-05-09 | $108.72 | $108.72 | 0 |
| 2006-05-08 | $108.72 | $108.72 | 0 |
| 2006-05-05 | $108.72 | $108.72 | 0 |
| 2006-05-04 | $108.72 | $108.72 | 0 |
| 2006-05-03 | $108.72 | $108.72 | 0 |
| 2006-05-02 | $108.72 | $108.72 | 0 |
| 2006-05-01 | $108.72 | $108.72 | 0 |
| 2006-04-28 | $108.72 | $108.72 | 0 |
| 2006-04-27 | $108.72 | $108.72 | 0 |
| 2006-04-26 | $108.72 | $108.72 | 0 |
| 2006-04-25 | $108.72 | $108.72 | 0 |
| 2006-04-24 | $108.72 | $108.72 | 0 |
| 2006-04-21 | $108.72 | $108.72 | 0 |
| 2006-04-20 | $108.72 | $108.72 | 0 |
| 2006-04-19 | $108.72 | $108.72 | 0 |
| 2006-04-18 | $108.72 | $108.72 | 0 |
| 2006-04-17 | $108.72 | $108.72 | 0 |
| 2006-04-13 | $108.72 | $108.72 | 0 |
| 2006-04-12 | $108.72 | $108.72 | 0 |
| 2006-04-11 | $108.72 | $108.72 | 0 |
| 2006-04-10 | $108.72 | $108.72 | 0 |
| 2006-04-07 | $108.72 | $108.72 | 0 |
| 2006-04-06 | $108.72 | $108.72 | 0 |
| 2006-04-05 | $108.72 | $108.72 | 0 |
| 2006-04-04 | $108.72 | $108.72 | 0 |
| 2006-04-03 | $108.72 | $108.72 | 0 |
| 2006-03-31 | $108.72 | $108.72 | 0 |
| 2006-03-30 | $108.72 | $108.72 | 0 |
| 2006-03-29 | $108.72 | $108.72 | 0 |
| 2006-03-28 | $108.72 | $108.72 | 0 |
| 2006-03-27 | $108.72 | $108.72 | 0 |
| 2006-03-24 | $108.72 | $108.72 | 0 |
| 2006-03-23 | $108.72 | $108.72 | 0 |
| 2006-03-22 | $108.72 | $108.72 | 0 |
| 2006-03-21 | $108.72 | $108.72 | 0 |
| 2006-03-20 | $108.72 | $108.72 | 0 |
| 2006-03-17 | $108.72 | $108.72 | 0 |
| 2006-03-16 | $108.72 | $108.72 | 0 |
| 2006-03-15 | $108.72 | $108.72 | 0 |
| 2006-03-14 | $108.72 | $108.72 | 0 |
| 2006-03-13 | $108.72 | $108.72 | 0 |
| 2006-03-10 | $108.72 | $108.72 | 0 |
| 2006-03-09 | $108.72 | $108.72 | 0 |
| 2006-03-08 | $108.72 | $108.72 | 0 |
| 2006-03-07 | $108.72 | $108.72 | 62 |
| 2006-03-06 | $107.10 | $107.10 | 80 |
| 2006-03-03 | $111.24 | $111.24 | 652 |
| 2006-03-02 | $106.20 | $106.20 | 5 |
| 2006-03-01 | $104.40 | $104.40 | 55 |
| 2006-02-28 | $100.80 | $100.80 | 21 |
| 2006-02-27 | $104.40 | $104.40 | 111 |
| 2006-02-24 | $102.42 | $102.42 | 438 |
| 2006-02-23 | $104.40 | $104.40 | 114 |
| 2006-02-22 | $111.24 | $111.24 | 297 |
| 2006-02-21 | $108.00 | $108.00 | 161 |
| 2006-02-17 | $93.60 | $93.60 | 111 |
| 2006-02-16 | $74.70 | $74.70 | 38 |
| 2006-02-15 | $84.60 | $84.60 | 61 |
| 2006-02-14 | $80.10 | $80.10 | 265 |
| 2006-02-13 | $87.30 | $87.30 | 165 |
| 2006-02-10 | $100.80 | $100.80 | 49 |
| 2006-02-09 | $99.00 | $99.00 | 73 |
| 2006-02-08 | $93.96 | $93.96 | 983 |
| 2006-02-07 | $108.00 | $108.00 | 72 |
| 2006-02-06 | $99.90 | $99.90 | 113 |
| 2006-02-03 | $104.40 | $104.40 | 45 |
| 2006-02-02 | $98.82 | $98.82 | 284 |
| 2006-02-01 | $102.60 | $102.60 | 1,128 |
| 2006-01-31 | $108.00 | $108.00 | 637 |
| 2006-01-30 | $111.60 | $111.60 | 785 |
| 2006-01-27 | $110.70 | $110.70 | 965 |
| 2006-01-26 | $99.90 | $99.90 | 462 |
| 2006-01-25 | $88.74 | $88.74 | 551 |
| 2006-01-24 | $89.10 | $89.10 | 659 |
| 2006-01-23 | $76.50 | $76.50 | 0 |
| 2006-01-20 | $77.40 | $77.40 | 673 |
| 2006-01-19 | $74.70 | $74.70 | 359 |
| 2006-01-18 | $72.00 | $72.00 | 921 |
| 2006-01-17 | $61.20 | $61.20 | 224 |
| 2006-01-13 | $59.76 | $59.76 | 77 |
| 2006-01-12 | $57.60 | $57.60 | 55 |
| 2006-01-11 | $61.20 | $61.20 | 111 |
| 2006-01-10 | $57.60 | $57.60 | 41 |
| 2006-01-09 | $57.60 | $57.60 | 155 |
| 2006-01-06 | $58.50 | $58.50 | 236 |
| 2006-01-05 | $58.50 | $58.50 | 514 |
| 2006-01-04 | $55.80 | $55.80 | 422 |
| 2006-01-03 | $53.10 | $53.10 | 344 |