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
- 1999-06-21 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 | $77.95 | $77.95 | 42 |
| 2006-12-28 | $71.67 | $71.67 | 24 |
| 2006-12-27 | $71.29 | $71.29 | 0 |
| 2006-12-26 | $71.29 | $71.29 | 0 |
| 2006-12-22 | $71.29 | $71.29 | 3 |
| 2006-12-21 | $83.65 | $83.65 | 0 |
| 2006-12-20 | $83.65 | $83.65 | 0 |
| 2006-12-19 | $83.65 | $83.65 | 6 |
| 2006-12-18 | $67.30 | $67.30 | 137 |
| 2006-12-15 | $85.55 | $85.55 | 15 |
| 2006-12-14 | $85.55 | $85.55 | 28 |
| 2006-12-13 | $97.34 | $97.34 | 3 |
| 2006-12-12 | $107.22 | $107.22 | 68 |
| 2006-12-11 | $103.80 | $103.80 | 103 |
| 2006-12-08 | $103.23 | $103.23 | 108 |
| 2006-12-07 | $99.05 | $99.05 | 0 |
| 2006-12-06 | $99.05 | $99.05 | 26 |
| 2006-12-05 | $99.81 | $99.81 | 53 |
| 2006-12-04 | $98.67 | $98.67 | 29 |
| 2006-12-01 | $98.86 | $98.86 | 77 |
| 2006-11-30 | $100.19 | $100.19 | 166 |
| 2006-11-29 | $85.93 | $85.93 | 1 |
| 2006-11-28 | $99.62 | $99.62 | 0 |
| 2006-11-27 | $99.62 | $99.62 | 0 |
| 2006-11-24 | $99.62 | $99.62 | 11 |
| 2006-11-22 | $100.76 | $100.76 | 0 |
| 2006-11-21 | $100.76 | $100.76 | 2 |
| 2006-11-20 | $91.25 | $91.25 | 5 |
| 2006-11-17 | $90.11 | $90.11 | 0 |
| 2006-11-16 | $90.11 | $90.11 | 0 |
| 2006-11-15 | $90.11 | $90.11 | 0 |
| 2006-11-14 | $90.11 | $90.11 | 0 |
| 2006-11-13 | $90.11 | $90.11 | 0 |
| 2006-11-10 | $90.11 | $90.11 | 34 |
| 2006-11-09 | $89.73 | $89.73 | 1 |
| 2006-11-08 | $100.76 | $100.76 | 79 |
| 2006-11-07 | $99.81 | $99.81 | 75 |
| 2006-11-06 | $102.66 | $102.66 | 2 |
| 2006-11-03 | $102.66 | $102.66 | 5 |
| 2006-11-02 | $102.66 | $102.66 | 84 |
| 2006-11-01 | $104.56 | $104.56 | 24 |
| 2006-10-31 | $81.56 | $81.56 | 13 |
| 2006-10-30 | $77.38 | $77.38 | 4 |
| 2006-10-27 | $86.88 | $86.88 | 0 |
| 2006-10-26 | $86.88 | $86.88 | 50 |
| 2006-10-25 | $83.65 | $83.65 | 0 |
| 2006-10-24 | $83.65 | $83.65 | 25 |
| 2006-10-23 | $77.95 | $77.95 | 36 |
| 2006-10-20 | $68.06 | $68.06 | 0 |
| 2006-10-19 | $68.06 | $68.06 | 2 |
| 2006-10-18 | $72.43 | $72.43 | 0 |
| 2006-10-17 | $72.43 | $72.43 | 0 |
| 2006-10-16 | $72.43 | $72.43 | 12 |
| 2006-10-13 | $73.00 | $73.00 | 0 |
| 2006-10-12 | $73.00 | $73.00 | 18 |
| 2006-10-11 | $74.14 | $74.14 | 0 |
| 2006-10-10 | $74.14 | $74.14 | 0 |
| 2006-10-09 | $74.14 | $74.14 | 0 |
| 2006-10-06 | $74.14 | $74.14 | 0 |
| 2006-10-05 | $74.14 | $74.14 | 0 |
| 2006-10-04 | $74.14 | $74.14 | 79 |
| 2006-10-03 | $75.48 | $75.48 | 53 |
| 2006-10-02 | $79.66 | $79.66 | 0 |
| 2006-09-29 | $79.66 | $79.66 | 0 |
| 2006-09-28 | $79.66 | $79.66 | 60 |
| 2006-09-27 | $78.90 | $78.90 | 0 |
| 2006-09-26 | $78.90 | $78.90 | 0 |
| 2006-09-25 | $78.90 | $78.90 | 1 |
| 2006-09-22 | $84.41 | $84.41 | 1 |
| 2006-09-21 | $77.95 | $77.95 | 3 |
| 2006-09-20 | $84.22 | $84.22 | 0 |
| 2006-09-19 | $84.22 | $84.22 | 0 |
| 2006-09-18 | $84.22 | $84.22 | 0 |
| 2006-09-15 | $84.22 | $84.22 | 49 |
| 2006-09-14 | $84.22 | $84.22 | 392 |
| 2006-09-13 | $106.46 | $106.46 | 0 |
| 2006-09-12 | $106.46 | $106.46 | 0 |
| 2006-09-11 | $106.46 | $106.46 | 0 |
| 2006-09-08 | $106.46 | $106.46 | 0 |
| 2006-09-07 | $106.46 | $106.46 | 0 |
| 2006-09-06 | $106.46 | $106.46 | 0 |
| 2006-09-05 | $106.46 | $106.46 | 2 |
| 2006-09-01 | $96.20 | $96.20 | 11 |
| 2006-08-31 | $95.06 | $95.06 | 0 |
| 2006-08-30 | $95.06 | $95.06 | 27 |
| 2006-08-29 | $96.39 | $96.39 | 127 |
| 2006-08-28 | $91.63 | $91.63 | 49 |
| 2006-08-25 | $80.99 | $80.99 | 0 |
| 2006-08-24 | $80.99 | $80.99 | 0 |
| 2006-08-23 | $80.99 | $80.99 | 1 |
| 2006-08-22 | $84.22 | $84.22 | 0 |
| 2006-08-21 | $84.22 | $84.22 | 53 |
| 2006-08-18 | $79.85 | $79.85 | 26 |
| 2006-08-17 | $77.95 | $77.95 | 0 |
| 2006-08-16 | $77.95 | $77.95 | 0 |
| 2006-08-15 | $77.95 | $77.95 | 0 |
| 2006-08-14 | $77.95 | $77.95 | 2 |
| 2006-08-11 | $72.43 | $72.43 | 1 |
| 2006-08-10 | $87.64 | $87.64 | 0 |
| 2006-08-09 | $87.64 | $87.64 | 22 |
| 2006-08-08 | $72.24 | $72.24 | 0 |
| 2006-08-07 | $72.24 | $72.24 | 0 |
| 2006-08-04 | $72.24 | $72.24 | 0 |
| 2006-08-03 | $72.24 | $72.24 | 0 |
| 2006-08-02 | $72.24 | $72.24 | 4 |
| 2006-08-01 | $77.19 | $77.19 | 0 |
| 2006-07-31 | $77.19 | $77.19 | 0 |
| 2006-07-28 | $77.19 | $77.19 | 26 |
| 2006-07-27 | $87.83 | $87.83 | 63 |
| 2006-07-26 | $85.55 | $85.55 | 316 |
| 2006-07-25 | $94.68 | $94.68 | 0 |
| 2006-07-24 | $94.68 | $94.68 | 0 |
| 2006-07-21 | $94.68 | $94.68 | 0 |
| 2006-07-20 | $94.68 | $94.68 | 0 |
| 2006-07-19 | $94.68 | $94.68 | 0 |
| 2006-07-18 | $94.68 | $94.68 | 0 |
| 2006-07-17 | $94.68 | $94.68 | 121 |
| 2006-07-14 | $90.68 | $90.68 | 0 |
| 2006-07-13 | $90.68 | $90.68 | 6 |
| 2006-07-12 | $95.06 | $95.06 | 3 |
| 2006-07-11 | $94.30 | $94.30 | 11 |
| 2006-07-10 | $93.54 | $93.54 | 21 |
| 2006-07-07 | $84.41 | $84.41 | 0 |
| 2006-07-06 | $84.41 | $84.41 | 1 |
| 2006-07-05 | $87.45 | $87.45 | 0 |
| 2006-07-03 | $87.45 | $87.45 | 0 |
| 2006-06-30 | $87.45 | $87.45 | 115 |
| 2006-06-29 | $76.05 | $76.05 | 224 |
| 2006-06-28 | $77.00 | $77.00 | 79 |
| 2006-06-27 | $76.81 | $76.81 | 306 |
| 2006-06-26 | $68.44 | $68.44 | 0 |
| 2006-06-23 | $68.44 | $68.44 | 1 |
| 2006-06-22 | $57.41 | $57.41 | 2 |
| 2006-06-21 | $76.05 | $76.05 | 2 |
| 2006-06-20 | $76.05 | $76.05 | 0 |
| 2006-06-19 | $76.05 | $76.05 | 0 |
| 2006-06-16 | $76.05 | $76.05 | 45 |
| 2006-06-15 | $68.44 | $68.44 | 0 |
| 2006-06-14 | $68.44 | $68.44 | 289 |
| 2006-06-13 | $57.03 | $57.03 | 563 |
| 2006-06-12 | $66.54 | $66.54 | 1,424 |
| 2006-06-09 | $82.89 | $82.89 | 0 |
| 2006-06-08 | $82.89 | $82.89 | 74 |
| 2006-06-07 | $92.21 | $92.21 | 26 |
| 2006-06-06 | $92.21 | $92.21 | 12 |
| 2006-06-05 | $101.71 | $101.71 | 2 |
| 2006-06-02 | $100.76 | $100.76 | 0 |
| 2006-06-01 | $100.76 | $100.76 | 79 |
| 2006-05-31 | $108.37 | $108.37 | 0 |
| 2006-05-30 | $108.37 | $108.37 | 0 |
| 2006-05-26 | $108.37 | $108.37 | 47 |
| 2006-05-25 | $101.71 | $101.71 | 16 |
| 2006-05-24 | $97.72 | $97.72 | 3 |
| 2006-05-23 | $103.99 | $103.99 | 28 |
| 2006-05-22 | $102.66 | $102.66 | 0 |
| 2006-05-19 | $102.66 | $102.66 | 13 |
| 2006-05-18 | $106.46 | $106.46 | 3 |
| 2006-05-17 | $110.84 | $110.84 | 11 |
| 2006-05-16 | $113.88 | $113.88 | 0 |
| 2006-05-15 | $113.88 | $113.88 | 17 |
| 2006-05-12 | $115.97 | $115.97 | 58 |
| 2006-05-11 | $117.87 | $117.87 | 23 |
| 2006-05-10 | $120.15 | $120.15 | 22 |
| 2006-05-09 | $123.57 | $123.57 | 29 |
| 2006-05-08 | $117.30 | $117.30 | 17 |
| 2006-05-05 | $129.28 | $129.28 | 171 |
| 2006-05-04 | $129.47 | $129.47 | 11 |
| 2006-05-03 | $125.48 | $125.48 | 124 |
| 2006-05-02 | $136.88 | $136.88 | 108 |
| 2006-05-01 | $131.18 | $131.18 | 222 |
| 2006-04-28 | $122.62 | $122.62 | 16 |
| 2006-04-27 | $134.03 | $134.03 | 155 |
| 2006-04-26 | $110.65 | $110.65 | 26 |
| 2006-04-25 | $112.93 | $112.93 | 21 |
| 2006-04-24 | $119.39 | $119.39 | 172 |
| 2006-04-21 | $112.17 | $112.17 | 146 |
| 2006-04-20 | $114.07 | $114.07 | 342 |
| 2006-04-19 | $114.07 | $114.07 | 224 |
| 2006-04-18 | $106.65 | $106.65 | 123 |
| 2006-04-17 | $107.79 | $107.79 | 79 |
| 2006-04-13 | $97.72 | $97.72 | 260 |
| 2006-04-12 | $99.62 | $99.62 | 8 |
| 2006-04-11 | $95.44 | $95.44 | 398 |
| 2006-04-10 | $96.96 | $96.96 | 331 |
| 2006-04-07 | $110.27 | $110.27 | 310 |
| 2006-04-06 | $102.66 | $102.66 | 195 |
| 2006-04-05 | $96.01 | $96.01 | 5 |
| 2006-04-04 | $89.16 | $89.16 | 57 |
| 2006-04-03 | $140.68 | $140.68 | 33 |
| 2006-03-31 | $85.55 | $85.55 | 168 |
| 2006-03-30 | $79.47 | $79.47 | 63 |
| 2006-03-29 | $79.85 | $79.85 | 142 |
| 2006-03-28 | $74.14 | $74.14 | 93 |
| 2006-03-27 | $74.14 | $74.14 | 306 |
| 2006-03-24 | $69.39 | $69.39 | 160 |
| 2006-03-23 | $67.49 | $67.49 | 24 |
| 2006-03-22 | $63.69 | $63.69 | 68 |
| 2006-03-21 | $63.69 | $63.69 | 0 |
| 2006-03-20 | $63.69 | $63.69 | 40 |
| 2006-03-17 | $64.64 | $64.64 | 0 |
| 2006-03-16 | $64.64 | $64.64 | 0 |
| 2006-03-15 | $64.64 | $64.64 | 0 |
| 2006-03-14 | $64.64 | $64.64 | 0 |
| 2006-03-13 | $64.64 | $64.64 | 500 |
| 2006-03-10 | $66.54 | $66.54 | 158 |
| 2006-03-09 | $66.54 | $66.54 | 53 |
| 2006-03-08 | $65.02 | $65.02 | 0 |
| 2006-03-07 | $65.02 | $65.02 | 137 |
| 2006-03-06 | $70.34 | $70.34 | 79 |
| 2006-03-03 | $74.14 | $74.14 | 136 |
| 2006-03-02 | $69.39 | $69.39 | 169 |
| 2006-03-01 | $65.59 | $65.59 | 29 |
| 2006-02-28 | $62.55 | $62.55 | 21 |
| 2006-02-27 | $59.13 | $59.13 | 89 |
| 2006-02-24 | $62.74 | $62.74 | 97 |
| 2006-02-23 | $64.64 | $64.64 | 108 |
| 2006-02-22 | $66.54 | $66.54 | 12 |
| 2006-02-21 | $70.34 | $70.34 | 55 |
| 2006-02-17 | $70.34 | $70.34 | 461 |
| 2006-02-16 | $62.74 | $62.74 | 0 |
| 2006-02-15 | $62.74 | $62.74 | 5 |
| 2006-02-14 | $61.03 | $61.03 | 1 |
| 2006-02-13 | $66.54 | $66.54 | 0 |
| 2006-02-10 | $66.54 | $66.54 | 87 |
| 2006-02-09 | $70.34 | $70.34 | 24 |
| 2006-02-08 | $69.39 | $69.39 | 0 |
| 2006-02-07 | $69.39 | $69.39 | 76 |
| 2006-02-06 | $66.54 | $66.54 | 135 |
| 2006-02-03 | $62.93 | $62.93 | 72 |
| 2006-02-02 | $69.39 | $69.39 | 4 |
| 2006-02-01 | $67.49 | $67.49 | 11 |
| 2006-01-31 | $71.29 | $71.29 | 58 |
| 2006-01-30 | $55.13 | $55.13 | 8 |
| 2006-01-27 | $51.33 | $51.33 | 14 |
| 2006-01-26 | $47.53 | $47.53 | 0 |
| 2006-01-25 | $47.53 | $47.53 | 49 |
| 2006-01-24 | $41.63 | $41.63 | 3 |
| 2006-01-23 | $51.33 | $51.33 | 0 |
| 2006-01-20 | $51.33 | $51.33 | 0 |
| 2006-01-19 | $51.33 | $51.33 | 192 |
| 2006-01-18 | $39.92 | $39.92 | 0 |
| 2006-01-17 | $39.92 | $39.92 | 165 |
| 2006-01-13 | $43.73 | $43.73 | 36 |
| 2006-01-12 | $47.53 | $47.53 | 0 |
| 2006-01-11 | $47.53 | $47.53 | 246 |
| 2006-01-10 | $51.14 | $51.14 | 56 |
| 2006-01-09 | $43.73 | $43.73 | 43 |
| 2006-01-06 | $43.73 | $43.73 | 37 |
| 2006-01-05 | $42.02 | $42.02 | 26 |
| 2006-01-04 | $42.02 | $42.02 | 227 |
| 2006-01-03 | $42.59 | $42.59 | 0 |