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
- 1999-12-02 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 | $58.10 | $58.10 | 3,140 |
| 2006-12-28 | $59.70 | $59.70 | 1,360 |
| 2006-12-27 | $58.30 | $58.30 | 4,200 |
| 2006-12-26 | $59.00 | $59.00 | 1,980 |
| 2006-12-22 | $59.90 | $59.90 | 960 |
| 2006-12-21 | $59.60 | $59.60 | 2,930 |
| 2006-12-20 | $60.00 | $60.00 | 600 |
| 2006-12-19 | $60.20 | $60.20 | 2,510 |
| 2006-12-18 | $60.60 | $60.60 | 1,330 |
| 2006-12-15 | $61.10 | $61.10 | 860 |
| 2006-12-14 | $61.10 | $61.10 | 800 |
| 2006-12-13 | $61.40 | $61.40 | 1,840 |
| 2006-12-12 | $60.80 | $60.80 | 2,200 |
| 2006-12-11 | $61.50 | $61.50 | 3,450 |
| 2006-12-08 | $60.80 | $60.80 | 1,690 |
| 2006-12-07 | $60.50 | $60.50 | 3,890 |
| 2006-12-06 | $62.00 | $62.00 | 9,020 |
| 2006-12-05 | $62.30 | $62.30 | 8,570 |
| 2006-12-04 | $61.50 | $61.50 | 12,530 |
| 2006-12-01 | $59.00 | $59.00 | 1,030 |
| 2006-11-30 | $59.00 | $59.00 | 6,360 |
| 2006-11-29 | $58.10 | $58.10 | 7,930 |
| 2006-11-28 | $57.20 | $57.20 | 520 |
| 2006-11-27 | $57.00 | $57.00 | 870 |
| 2006-11-24 | $57.20 | $57.20 | 170 |
| 2006-11-22 | $56.90 | $56.90 | 630 |
| 2006-11-21 | $55.90 | $55.90 | 340 |
| 2006-11-20 | $55.90 | $55.90 | 1,390 |
| 2006-11-17 | $55.90 | $55.90 | 640 |
| 2006-11-16 | $55.80 | $55.80 | 1,830 |
| 2006-11-15 | $55.60 | $55.60 | 700 |
| 2006-11-14 | $56.00 | $56.00 | 2,800 |
| 2006-11-13 | $56.70 | $56.70 | 1,670 |
| 2006-11-10 | $57.00 | $57.00 | 260 |
| 2006-11-09 | $56.90 | $56.90 | 1,620 |
| 2006-11-08 | $56.70 | $56.70 | 1,400 |
| 2006-11-07 | $56.80 | $56.80 | 4,800 |
| 2006-11-06 | $56.40 | $56.40 | 3,650 |
| 2006-11-03 | $56.00 | $56.00 | 2,300 |
| 2006-11-02 | $54.80 | $54.80 | 2,400 |
| 2006-11-01 | $55.00 | $55.00 | 2,710 |
| 2006-10-31 | $55.00 | $55.00 | 3,050 |
| 2006-10-30 | $54.90 | $54.90 | 4,180 |
| 2006-10-27 | $54.80 | $54.80 | 1,500 |
| 2006-10-26 | $54.70 | $54.70 | 2,250 |
| 2006-10-25 | $55.00 | $55.00 | 150 |
| 2006-10-24 | $55.00 | $55.00 | 1,190 |
| 2006-10-23 | $53.80 | $53.80 | 360 |
| 2006-10-20 | $54.90 | $54.90 | 150 |
| 2006-10-19 | $54.90 | $54.90 | 220 |
| 2006-10-18 | $54.90 | $54.90 | 3,530 |
| 2006-10-17 | $51.80 | $51.80 | 740 |
| 2006-10-16 | $52.00 | $52.00 | 180 |
| 2006-10-13 | $52.80 | $52.80 | 150 |
| 2006-10-12 | $52.30 | $52.30 | 2,410 |
| 2006-10-11 | $51.00 | $51.00 | 2,050 |
| 2006-10-10 | $52.00 | $52.00 | 240 |
| 2006-10-09 | $52.60 | $52.60 | 2,870 |
| 2006-10-06 | $52.40 | $52.40 | 170 |
| 2006-10-05 | $52.90 | $52.90 | 700 |
| 2006-10-04 | $52.30 | $52.30 | 580 |
| 2006-10-03 | $52.40 | $52.40 | 460 |
| 2006-10-02 | $52.50 | $52.50 | 580 |
| 2006-09-29 | $53.40 | $53.40 | 350 |
| 2006-09-28 | $52.00 | $52.00 | 440 |
| 2006-09-27 | $52.50 | $52.50 | 280 |
| 2006-09-26 | $52.90 | $52.90 | 1,020 |
| 2006-09-25 | $51.30 | $51.30 | 1,330 |
| 2006-09-22 | $52.70 | $52.70 | 120 |
| 2006-09-21 | $51.90 | $51.90 | 1,890 |
| 2006-09-20 | $52.00 | $52.00 | 1,030 |
| 2006-09-19 | $52.00 | $52.00 | 510 |
| 2006-09-18 | $53.60 | $53.60 | 80 |
| 2006-09-15 | $52.60 | $52.60 | 280 |
| 2006-09-14 | $53.30 | $53.30 | 240 |
| 2006-09-13 | $53.80 | $53.80 | 3,960 |
| 2006-09-12 | $53.50 | $53.50 | 4,950 |
| 2006-09-11 | $52.10 | $52.10 | 550 |
| 2006-09-08 | $52.90 | $52.90 | 270 |
| 2006-09-07 | $51.60 | $51.60 | 1,040 |
| 2006-09-06 | $51.80 | $51.80 | 260 |
| 2006-09-05 | $53.10 | $53.10 | 150 |
| 2006-09-01 | $54.00 | $54.00 | 530 |
| 2006-08-31 | $52.80 | $52.80 | 940 |
| 2006-08-30 | $53.70 | $53.70 | 260 |
| 2006-08-29 | $53.20 | $53.20 | 910 |
| 2006-08-28 | $53.80 | $53.80 | 630 |
| 2006-08-25 | $52.50 | $52.50 | 780 |
| 2006-08-24 | $53.40 | $53.40 | 2,770 |
| 2006-08-23 | $54.60 | $54.60 | 70 |
| 2006-08-22 | $55.70 | $55.70 | 20 |
| 2006-08-21 | $55.00 | $55.00 | 740 |
| 2006-08-18 | $56.00 | $56.00 | 270 |
| 2006-08-17 | $54.90 | $54.90 | 810 |
| 2006-08-16 | $55.80 | $55.80 | 80 |
| 2006-08-15 | $54.90 | $54.90 | 1,050 |
| 2006-08-14 | $53.80 | $53.80 | 1,190 |
| 2006-08-11 | $55.10 | $55.10 | 0 |
| 2006-08-10 | $55.10 | $55.10 | 1,810 |
| 2006-08-09 | $55.50 | $55.50 | 4,760 |
| 2006-08-08 | $55.00 | $55.00 | 5,200 |
| 2006-08-07 | $55.10 | $55.10 | 1,550 |
| 2006-08-04 | $55.40 | $55.40 | 80 |
| 2006-08-03 | $55.00 | $55.00 | 6,970 |
| 2006-08-02 | $54.70 | $54.70 | 220 |
| 2006-08-01 | $55.50 | $55.50 | 6,370 |
| 2006-07-31 | $55.70 | $55.70 | 670 |
| 2006-07-28 | $54.60 | $54.60 | 1,220 |
| 2006-07-27 | $55.00 | $55.00 | 3,090 |
| 2006-07-26 | $55.40 | $55.40 | 400 |
| 2006-07-25 | $55.40 | $55.40 | 1,520 |
| 2006-07-24 | $55.00 | $55.00 | 2,440 |
| 2006-07-21 | $54.60 | $54.60 | 810 |
| 2006-07-20 | $53.90 | $53.90 | 720 |
| 2006-07-19 | $55.50 | $55.50 | 410 |
| 2006-07-18 | $54.80 | $54.80 | 1,650 |
| 2006-07-17 | $56.40 | $56.40 | 400 |
| 2006-07-14 | $55.70 | $55.70 | 60 |
| 2006-07-13 | $55.60 | $55.60 | 1,720 |
| 2006-07-12 | $56.70 | $56.70 | 2,580 |
| 2006-07-11 | $58.50 | $58.50 | 1,020 |
| 2006-07-10 | $58.50 | $58.50 | 990 |
| 2006-07-07 | $58.80 | $58.80 | 1,340 |
| 2006-07-06 | $58.70 | $58.70 | 710 |
| 2006-07-05 | $58.50 | $58.50 | 3,550 |
| 2006-07-03 | $59.90 | $59.90 | 430 |
| 2006-06-30 | $59.50 | $59.50 | 1,180 |
| 2006-06-29 | $59.90 | $59.90 | 2,160 |
| 2006-06-28 | $59.90 | $59.90 | 1,460 |
| 2006-06-27 | $60.50 | $60.50 | 2,280 |
| 2006-06-26 | $60.90 | $60.90 | 2,740 |
| 2006-06-23 | $60.00 | $60.00 | 2,580 |
| 2006-06-22 | $60.50 | $60.50 | 8,270 |
| 2006-06-21 | $61.10 | $61.10 | 6,560 |
| 2006-06-20 | $59.70 | $59.70 | 900 |
| 2006-06-19 | $59.00 | $59.00 | 1,470 |
| 2006-06-16 | $60.50 | $60.50 | 630 |
| 2006-06-15 | $61.10 | $61.10 | 1,180 |
| 2006-06-14 | $60.00 | $60.00 | 6,100 |
| 2006-06-13 | $59.80 | $59.80 | 1,780 |
| 2006-06-12 | $58.60 | $58.60 | 340 |
| 2006-06-09 | $59.50 | $59.50 | 2,900 |
| 2006-06-08 | $59.50 | $59.50 | 4,940 |
| 2006-06-07 | $59.60 | $59.60 | 1,650 |
| 2006-06-06 | $60.20 | $60.20 | 2,400 |
| 2006-06-05 | $60.90 | $60.90 | 400 |
| 2006-06-02 | $60.80 | $60.80 | 1,560 |
| 2006-06-01 | $58.50 | $58.50 | 40 |
| 2006-05-31 | $58.00 | $58.00 | 940 |
| 2006-05-30 | $57.60 | $57.60 | 1,340 |
| 2006-05-26 | $57.70 | $57.70 | 130 |
| 2006-05-25 | $57.20 | $57.20 | 1,170 |
| 2006-05-24 | $56.90 | $56.90 | 2,210 |
| 2006-05-23 | $57.60 | $57.60 | 2,840 |
| 2006-05-22 | $58.60 | $58.60 | 2,000 |
| 2006-05-19 | $63.50 | $63.50 | 250 |
| 2006-05-18 | $62.00 | $62.00 | 490 |
| 2006-05-17 | $64.90 | $64.90 | 3,060 |
| 2006-05-16 | $63.60 | $63.60 | 1,910 |
| 2006-05-15 | $61.80 | $61.80 | 960 |
| 2006-05-12 | $62.50 | $62.50 | 2,260 |
| 2006-05-11 | $61.70 | $61.70 | 2,310 |
| 2006-05-10 | $63.50 | $63.50 | 3,540 |
| 2006-05-09 | $60.50 | $60.50 | 6,200 |
| 2006-05-08 | $58.90 | $58.90 | 6,060 |
| 2006-05-05 | $54.80 | $54.80 | 2,240 |
| 2006-05-04 | $54.80 | $54.80 | 2,720 |
| 2006-05-03 | $53.90 | $53.90 | 810 |
| 2006-05-02 | $53.20 | $53.20 | 2,230 |
| 2006-05-01 | $51.10 | $51.10 | 650 |
| 2006-04-28 | $51.70 | $51.70 | 680 |
| 2006-04-27 | $50.70 | $50.70 | 160 |
| 2006-04-26 | $50.90 | $50.90 | 650 |
| 2006-04-25 | $50.60 | $50.60 | 2,450 |
| 2006-04-24 | $50.30 | $50.30 | 1,640 |
| 2006-04-21 | $50.40 | $50.40 | 80 |
| 2006-04-20 | $50.00 | $50.00 | 250 |
| 2006-04-19 | $50.40 | $50.40 | 850 |
| 2006-04-18 | $50.50 | $50.50 | 170 |
| 2006-04-17 | $50.90 | $50.90 | 610 |
| 2006-04-13 | $52.10 | $52.10 | 0 |
| 2006-04-12 | $52.10 | $52.10 | 120 |
| 2006-04-11 | $52.00 | $52.00 | 550 |
| 2006-04-10 | $51.90 | $51.90 | 1,220 |
| 2006-04-07 | $51.30 | $51.30 | 820 |
| 2006-04-06 | $50.40 | $50.40 | 830 |
| 2006-04-05 | $51.20 | $51.20 | 970 |
| 2006-04-04 | $50.70 | $50.70 | 1,210 |
| 2006-04-03 | $50.80 | $50.80 | 910 |
| 2006-03-31 | $51.10 | $51.10 | 880 |
| 2006-03-30 | $50.80 | $50.80 | 670 |
| 2006-03-29 | $50.10 | $50.10 | 2,030 |
| 2006-03-28 | $51.20 | $51.20 | 350 |
| 2006-03-27 | $51.60 | $51.60 | 5,640 |
| 2006-03-24 | $49.50 | $49.50 | 520 |
| 2006-03-23 | $49.40 | $49.40 | 1,030 |
| 2006-03-22 | $49.40 | $49.40 | 350 |
| 2006-03-21 | $49.50 | $49.50 | 280 |
| 2006-03-20 | $49.10 | $49.10 | 1,160 |
| 2006-03-17 | $49.50 | $49.50 | 1,260 |
| 2006-03-16 | $49.30 | $49.30 | 1,710 |
| 2006-03-15 | $48.90 | $48.90 | 1,590 |
| 2006-03-14 | $47.90 | $47.90 | 340 |
| 2006-03-13 | $47.70 | $47.70 | 2,560 |
| 2006-03-10 | $45.80 | $45.80 | 170 |
| 2006-03-09 | $45.40 | $45.40 | 700 |
| 2006-03-08 | $45.40 | $45.40 | 180 |
| 2006-03-07 | $45.40 | $45.40 | 5,720 |
| 2006-03-06 | $45.50 | $45.50 | 990 |
| 2006-03-03 | $45.40 | $45.40 | 630 |
| 2006-03-02 | $46.00 | $46.00 | 530 |
| 2006-03-01 | $45.10 | $45.10 | 500 |
| 2006-02-28 | $44.50 | $44.50 | 1,040 |
| 2006-02-27 | $43.60 | $43.60 | 540 |
| 2006-02-24 | $45.10 | $45.10 | 600 |
| 2006-02-23 | $45.30 | $45.30 | 360 |
| 2006-02-22 | $45.10 | $45.10 | 1,010 |
| 2006-02-21 | $44.70 | $44.70 | 4,140 |
| 2006-02-17 | $47.20 | $47.20 | 540 |
| 2006-02-16 | $45.60 | $45.60 | 1,190 |
| 2006-02-15 | $46.40 | $46.40 | 1,660 |
| 2006-02-14 | $46.50 | $46.50 | 270 |
| 2006-02-13 | $47.20 | $47.20 | 880 |
| 2006-02-10 | $48.90 | $48.90 | 280 |
| 2006-02-09 | $47.90 | $47.90 | 480 |
| 2006-02-08 | $45.30 | $45.30 | 390 |
| 2006-02-07 | $46.00 | $46.00 | 860 |
| 2006-02-06 | $47.40 | $47.40 | 930 |
| 2006-02-03 | $48.60 | $48.60 | 590 |
| 2006-02-02 | $48.10 | $48.10 | 8,620 |
| 2006-02-01 | $49.40 | $49.40 | 2,440 |
| 2006-01-31 | $48.20 | $48.20 | 4,070 |
| 2006-01-30 | $44.30 | $44.30 | 2,420 |
| 2006-01-27 | $45.30 | $45.30 | 1,250 |
| 2006-01-26 | $46.20 | $46.20 | 600 |
| 2006-01-25 | $47.60 | $47.60 | 800 |
| 2006-01-24 | $46.90 | $46.90 | 270 |
| 2006-01-23 | $45.80 | $45.80 | 800 |
| 2006-01-20 | $47.90 | $47.90 | 580 |
| 2006-01-19 | $48.00 | $48.00 | 1,170 |
| 2006-01-18 | $47.60 | $47.60 | 1,330 |
| 2006-01-17 | $48.40 | $48.40 | 660 |
| 2006-01-13 | $49.00 | $49.00 | 2,440 |
| 2006-01-12 | $49.50 | $49.50 | 140 |
| 2006-01-11 | $49.70 | $49.70 | 390 |
| 2006-01-10 | $50.00 | $50.00 | 2,060 |
| 2006-01-09 | $50.50 | $50.50 | 520 |
| 2006-01-06 | $50.80 | $50.80 | 1,170 |
| 2006-01-05 | $48.30 | $48.30 | 1,480 |
| 2006-01-04 | $51.10 | $51.10 | 2,970 |
| 2006-01-03 | $51.80 | $51.80 | 5,070 |