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
- 1998-03-06 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 | $63.72 | $63.72 | 0 |
| 2006-12-28 | $63.72 | $63.72 | 57 |
| 2006-12-27 | $64.59 | $64.59 | 12 |
| 2006-12-26 | $64.59 | $64.59 | 5 |
| 2006-12-22 | $66.98 | $66.98 | 0 |
| 2006-12-21 | $66.98 | $66.98 | 0 |
| 2006-12-20 | $66.98 | $66.98 | 66 |
| 2006-12-19 | $69.85 | $69.85 | 0 |
| 2006-12-18 | $69.85 | $69.85 | 0 |
| 2006-12-15 | $69.85 | $69.85 | 3 |
| 2006-12-14 | $93.29 | $93.29 | 0 |
| 2006-12-13 | $93.29 | $93.29 | 0 |
| 2006-12-12 | $93.29 | $93.29 | 0 |
| 2006-12-11 | $93.29 | $93.29 | 0 |
| 2006-12-08 | $93.29 | $93.29 | 0 |
| 2006-12-07 | $93.29 | $93.29 | 0 |
| 2006-12-06 | $93.29 | $93.29 | 1 |
| 2006-12-05 | $69.75 | $69.75 | 0 |
| 2006-12-04 | $69.75 | $69.75 | 19 |
| 2006-12-01 | $71.76 | $71.76 | 184 |
| 2006-11-30 | $66.98 | $66.98 | 0 |
| 2006-11-29 | $66.98 | $66.98 | 10 |
| 2006-11-28 | $90.90 | $90.90 | 98 |
| 2006-11-27 | $71.76 | $71.76 | 54 |
| 2006-11-24 | $56.93 | $56.93 | 0 |
| 2006-11-22 | $56.93 | $56.93 | 0 |
| 2006-11-21 | $56.93 | $56.93 | 71 |
| 2006-11-20 | $62.19 | $62.19 | 7 |
| 2006-11-17 | $62.19 | $62.19 | 0 |
| 2006-11-16 | $62.19 | $62.19 | 10 |
| 2006-11-15 | $55.02 | $55.02 | 2 |
| 2006-11-14 | $55.02 | $55.02 | 0 |
| 2006-11-13 | $55.02 | $55.02 | 0 |
| 2006-11-10 | $55.02 | $55.02 | 0 |
| 2006-11-09 | $55.02 | $55.02 | 0 |
| 2006-11-08 | $55.02 | $55.02 | 0 |
| 2006-11-07 | $55.02 | $55.02 | 0 |
| 2006-11-06 | $55.02 | $55.02 | 0 |
| 2006-11-03 | $55.02 | $55.02 | 0 |
| 2006-11-02 | $55.02 | $55.02 | 38 |
| 2006-11-01 | $53.10 | $53.10 | 0 |
| 2006-10-31 | $53.10 | $53.10 | 0 |
| 2006-10-30 | $53.10 | $53.10 | 83 |
| 2006-10-27 | $52.62 | $52.62 | 150 |
| 2006-10-26 | $39.71 | $39.71 | 0 |
| 2006-10-25 | $39.71 | $39.71 | 52 |
| 2006-10-24 | $32.53 | $32.53 | 0 |
| 2006-10-23 | $32.53 | $32.53 | 86 |
| 2006-10-20 | $33.49 | $33.49 | 0 |
| 2006-10-19 | $33.49 | $33.49 | 0 |
| 2006-10-18 | $33.49 | $33.49 | 0 |
| 2006-10-17 | $33.49 | $33.49 | 20 |
| 2006-10-16 | $33.49 | $33.49 | 10 |
| 2006-10-13 | $34.45 | $34.45 | 12 |
| 2006-10-12 | $47.84 | $47.84 | 0 |
| 2006-10-11 | $47.84 | $47.84 | 0 |
| 2006-10-10 | $47.84 | $47.84 | 10 |
| 2006-10-09 | $45.45 | $45.45 | 0 |
| 2006-10-06 | $45.45 | $45.45 | 0 |
| 2006-10-05 | $45.45 | $45.45 | 0 |
| 2006-10-04 | $45.45 | $45.45 | 125 |
| 2006-10-03 | $43.06 | $43.06 | 261 |
| 2006-10-02 | $47.84 | $47.84 | 490 |
| 2006-09-29 | $57.41 | $57.41 | 0 |
| 2006-09-28 | $57.41 | $57.41 | 0 |
| 2006-09-27 | $57.41 | $57.41 | 2 |
| 2006-09-26 | $62.19 | $62.19 | 0 |
| 2006-09-25 | $62.19 | $62.19 | 0 |
| 2006-09-22 | $62.19 | $62.19 | 0 |
| 2006-09-21 | $62.19 | $62.19 | 0 |
| 2006-09-20 | $62.19 | $62.19 | 25 |
| 2006-09-19 | $62.19 | $62.19 | 41 |
| 2006-09-18 | $66.98 | $66.98 | 0 |
| 2006-09-15 | $66.98 | $66.98 | 10 |
| 2006-09-14 | $63.15 | $63.15 | 0 |
| 2006-09-13 | $63.15 | $63.15 | 10 |
| 2006-09-12 | $57.41 | $57.41 | 3 |
| 2006-09-11 | $57.41 | $57.41 | 41 |
| 2006-09-08 | $64.63 | $64.63 | 0 |
| 2006-09-07 | $64.63 | $64.63 | 1 |
| 2006-09-06 | $76.55 | $76.55 | 0 |
| 2006-09-05 | $72.86 | $72.86 | 0 |
| 2006-09-01 | $72.86 | $72.86 | 0 |
| 2006-08-31 | $72.86 | $72.86 | 89 |
| 2006-08-30 | $78.94 | $78.94 | 40 |
| 2006-08-29 | $78.94 | $78.94 | 13 |
| 2006-08-28 | $76.55 | $76.55 | 2 |
| 2006-08-25 | $66.98 | $66.98 | 0 |
| 2006-08-24 | $66.98 | $66.98 | 12 |
| 2006-08-23 | $62.19 | $62.19 | 0 |
| 2006-08-22 | $81.33 | $81.33 | 15 |
| 2006-08-21 | $83.72 | $83.72 | 0 |
| 2006-08-18 | $83.72 | $83.72 | 4 |
| 2006-08-17 | $66.98 | $66.98 | 139 |
| 2006-08-16 | $81.33 | $81.33 | 0 |
| 2006-08-15 | $81.33 | $81.33 | 0 |
| 2006-08-14 | $81.33 | $81.33 | 0 |
| 2006-08-11 | $81.33 | $81.33 | 0 |
| 2006-08-10 | $81.33 | $81.33 | 0 |
| 2006-08-09 | $81.33 | $81.33 | 0 |
| 2006-08-08 | $81.33 | $81.33 | 236 |
| 2006-08-07 | $78.94 | $78.94 | 0 |
| 2006-08-04 | $78.94 | $78.94 | 7 |
| 2006-08-03 | $71.76 | $71.76 | 0 |
| 2006-08-02 | $71.76 | $71.76 | 0 |
| 2006-08-01 | $71.76 | $71.76 | 2 |
| 2006-07-31 | $74.63 | $74.63 | 10 |
| 2006-07-28 | $76.55 | $76.55 | 555 |
| 2006-07-27 | $66.98 | $66.98 | 20 |
| 2006-07-26 | $66.98 | $66.98 | 0 |
| 2006-07-25 | $66.98 | $66.98 | 21 |
| 2006-07-24 | $62.19 | $62.19 | 41 |
| 2006-07-21 | $69.85 | $69.85 | 0 |
| 2006-07-20 | $69.85 | $69.85 | 0 |
| 2006-07-19 | $69.85 | $69.85 | 67 |
| 2006-07-18 | $71.76 | $71.76 | 10 |
| 2006-07-17 | $80.13 | $80.13 | 4 |
| 2006-07-14 | $86.11 | $86.11 | 0 |
| 2006-07-13 | $86.11 | $86.11 | 20 |
| 2006-07-12 | $86.11 | $86.11 | 0 |
| 2006-07-11 | $86.11 | $86.11 | 5 |
| 2006-07-10 | $86.59 | $86.59 | 0 |
| 2006-07-07 | $86.59 | $86.59 | 0 |
| 2006-07-06 | $86.59 | $86.59 | 27 |
| 2006-07-05 | $89.94 | $89.94 | 0 |
| 2006-07-03 | $89.94 | $89.94 | 104 |
| 2006-06-30 | $83.72 | $83.72 | 31 |
| 2006-06-29 | $78.94 | $78.94 | 0 |
| 2006-06-28 | $78.94 | $78.94 | 31 |
| 2006-06-27 | $78.70 | $78.70 | 96 |
| 2006-06-26 | $96.16 | $96.16 | 13 |
| 2006-06-23 | $96.16 | $96.16 | 0 |
| 2006-06-22 | $96.16 | $96.16 | 0 |
| 2006-06-21 | $96.16 | $96.16 | 10 |
| 2006-06-20 | $100.47 | $100.47 | 0 |
| 2006-06-19 | $100.47 | $100.47 | 2 |
| 2006-06-16 | $99.84 | $99.84 | 3 |
| 2006-06-15 | $96.16 | $96.16 | 10 |
| 2006-06-14 | $100.47 | $100.47 | 20 |
| 2006-06-13 | $124.39 | $124.39 | 0 |
| 2006-06-12 | $124.39 | $124.39 | 0 |
| 2006-06-09 | $124.39 | $124.39 | 62 |
| 2006-06-08 | $111.47 | $111.47 | 0 |
| 2006-06-07 | $111.47 | $111.47 | 0 |
| 2006-06-06 | $111.47 | $111.47 | 0 |
| 2006-06-05 | $111.47 | $111.47 | 0 |
| 2006-06-02 | $111.47 | $111.47 | 0 |
| 2006-06-01 | $111.47 | $111.47 | 12 |
| 2006-05-31 | $100.94 | $100.94 | 0 |
| 2006-05-30 | $100.94 | $100.94 | 0 |
| 2006-05-26 | $100.94 | $100.94 | 0 |
| 2006-05-25 | $100.94 | $100.94 | 0 |
| 2006-05-24 | $100.94 | $100.94 | 0 |
| 2006-05-23 | $100.94 | $100.94 | 64 |
| 2006-05-22 | $100.47 | $100.47 | 2 |
| 2006-05-19 | $126.78 | $126.78 | 125 |
| 2006-05-18 | $109.08 | $109.08 | 20 |
| 2006-05-17 | $110.42 | $110.42 | 20 |
| 2006-05-16 | $101.90 | $101.90 | 4 |
| 2006-05-15 | $105.25 | $105.25 | 0 |
| 2006-05-12 | $105.25 | $105.25 | 0 |
| 2006-05-11 | $105.25 | $105.25 | 12 |
| 2006-05-10 | $107.98 | $107.98 | 0 |
| 2006-05-09 | $107.98 | $107.98 | 18 |
| 2006-05-08 | $119.60 | $119.60 | 12 |
| 2006-05-05 | $123.43 | $123.43 | 29 |
| 2006-05-04 | $120.56 | $120.56 | 74 |
| 2006-05-03 | $120.56 | $120.56 | 1 |
| 2006-05-02 | $120.56 | $120.56 | 0 |
| 2006-05-01 | $120.56 | $120.56 | 25 |
| 2006-04-28 | $133.95 | $133.95 | 10 |
| 2006-04-27 | $133.48 | $133.48 | 43 |
| 2006-04-26 | $130.61 | $130.61 | 0 |
| 2006-04-25 | $130.61 | $130.61 | 0 |
| 2006-04-24 | $130.61 | $130.61 | 0 |
| 2006-04-21 | $130.61 | $130.61 | 0 |
| 2006-04-20 | $130.61 | $130.61 | 0 |
| 2006-04-19 | $130.61 | $130.61 | 0 |
| 2006-04-18 | $130.61 | $130.61 | 76 |
| 2006-04-17 | $160.27 | $160.27 | 0 |
| 2006-04-13 | $160.27 | $160.27 | 0 |
| 2006-04-12 | $160.27 | $160.27 | 0 |
| 2006-04-11 | $160.27 | $160.27 | 0 |
| 2006-04-10 | $160.27 | $160.27 | 0 |
| 2006-04-07 | $160.27 | $160.27 | 48 |
| 2006-04-06 | $138.74 | $138.74 | 0 |
| 2006-04-05 | $138.74 | $138.74 | 0 |
| 2006-04-04 | $138.74 | $138.74 | 209 |
| 2006-04-03 | $119.60 | $119.60 | 0 |
| 2006-03-31 | $119.60 | $119.60 | 0 |
| 2006-03-30 | $119.60 | $119.60 | 21 |
| 2006-03-29 | $124.39 | $124.39 | 10 |
| 2006-03-28 | $119.12 | $119.12 | 64 |
| 2006-03-27 | $114.82 | $114.82 | 0 |
| 2006-03-24 | $114.82 | $114.82 | 62 |
| 2006-03-23 | $120.08 | $120.08 | 0 |
| 2006-03-22 | $120.08 | $120.08 | 5 |
| 2006-03-21 | $124.39 | $124.39 | 0 |
| 2006-03-20 | $124.39 | $124.39 | 10 |
| 2006-03-17 | $129.17 | $129.17 | 69 |
| 2006-03-16 | $133.95 | $133.95 | 16 |
| 2006-03-15 | $136.35 | $136.35 | 20 |
| 2006-03-14 | $147.83 | $147.83 | 0 |
| 2006-03-13 | $147.83 | $147.83 | 0 |
| 2006-03-10 | $147.83 | $147.83 | 0 |
| 2006-03-09 | $147.83 | $147.83 | 0 |
| 2006-03-08 | $147.83 | $147.83 | 0 |
| 2006-03-07 | $147.83 | $147.83 | 0 |
| 2006-03-06 | $147.83 | $147.83 | 6 |
| 2006-03-03 | $126.78 | $126.78 | 0 |
| 2006-03-02 | $126.78 | $126.78 | 11 |
| 2006-03-01 | $126.78 | $126.78 | 0 |
| 2006-02-28 | $126.78 | $126.78 | 17 |
| 2006-02-27 | $153.57 | $153.57 | 0 |
| 2006-02-24 | $153.57 | $153.57 | 0 |
| 2006-02-23 | $153.57 | $153.57 | 14 |
| 2006-02-22 | $153.09 | $153.09 | 23 |
| 2006-02-21 | $143.52 | $143.52 | 0 |
| 2006-02-17 | $143.52 | $143.52 | 0 |
| 2006-02-16 | $143.52 | $143.52 | 0 |
| 2006-02-15 | $143.52 | $143.52 | 20 |
| 2006-02-14 | $151.66 | $151.66 | 0 |
| 2006-02-13 | $151.66 | $151.66 | 39 |
| 2006-02-10 | $151.66 | $151.66 | 0 |
| 2006-02-09 | $151.66 | $151.66 | 20 |
| 2006-02-08 | $145.91 | $145.91 | 31 |
| 2006-02-07 | $144.00 | $144.00 | 62 |
| 2006-02-06 | $144.00 | $144.00 | 0 |
| 2006-02-03 | $144.00 | $144.00 | 41 |
| 2006-02-02 | $127.26 | $127.26 | 16 |
| 2006-02-01 | $148.31 | $148.31 | 4 |
| 2006-01-31 | $172.23 | $172.23 | 0 |
| 2006-01-30 | $172.23 | $172.23 | 0 |
| 2006-01-27 | $172.23 | $172.23 | 0 |
| 2006-01-26 | $172.23 | $172.23 | 62 |
| 2006-01-25 | $143.52 | $143.52 | 4 |
| 2006-01-24 | $174.62 | $174.62 | 0 |
| 2006-01-23 | $174.62 | $174.62 | 0 |
| 2006-01-20 | $174.62 | $174.62 | 0 |
| 2006-01-19 | $174.62 | $174.62 | 0 |
| 2006-01-18 | $174.62 | $174.62 | 65 |
| 2006-01-17 | $165.05 | $165.05 | 13 |
| 2006-01-13 | $165.05 | $165.05 | 327 |
| 2006-01-12 | $174.24 | $174.24 | 188 |
| 2006-01-11 | $162.66 | $162.66 | 25 |
| 2006-01-10 | $153.09 | $153.09 | 86 |
| 2006-01-09 | $167.44 | $167.44 | 84 |
| 2006-01-06 | $153.57 | $153.57 | 205 |
| 2006-01-05 | $153.57 | $153.57 | 0 |
| 2006-01-04 | $153.57 | $153.57 | 93 |
| 2006-01-03 | $154.05 | $154.05 | 149 |