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
- 1987-09-28 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 | $85.50 | $85.50 | 356 |
| 2006-12-28 | $85.50 | $85.50 | 227 |
| 2006-12-27 | $88.50 | $88.50 | 106 |
| 2006-12-26 | $82.50 | $82.50 | 146 |
| 2006-12-22 | $85.50 | $85.50 | 63 |
| 2006-12-21 | $81.00 | $81.00 | 293 |
| 2006-12-20 | $81.00 | $81.00 | 139 |
| 2006-12-19 | $75.00 | $75.00 | 531 |
| 2006-12-18 | $83.25 | $83.25 | 81 |
| 2006-12-15 | $82.50 | $82.50 | 418 |
| 2006-12-14 | $93.00 | $93.00 | 117 |
| 2006-12-13 | $97.50 | $97.50 | 99 |
| 2006-12-12 | $97.50 | $97.50 | 1 |
| 2006-12-11 | $97.50 | $97.50 | 64 |
| 2006-12-08 | $96.00 | $96.00 | 105 |
| 2006-12-07 | $96.00 | $96.00 | 43 |
| 2006-12-06 | $99.00 | $99.00 | 141 |
| 2006-12-05 | $96.00 | $96.00 | 17 |
| 2006-12-04 | $93.00 | $93.00 | 308 |
| 2006-12-01 | $99.00 | $99.00 | 118 |
| 2006-11-30 | $94.50 | $94.50 | 152 |
| 2006-11-29 | $91.50 | $91.50 | 410 |
| 2006-11-28 | $97.50 | $97.50 | 625 |
| 2006-11-27 | $93.00 | $93.00 | 587 |
| 2006-11-24 | $99.00 | $99.00 | 116 |
| 2006-11-22 | $102.00 | $102.00 | 131 |
| 2006-11-21 | $103.50 | $103.50 | 136 |
| 2006-11-20 | $103.50 | $103.50 | 335 |
| 2006-11-17 | $102.00 | $102.00 | 606 |
| 2006-11-16 | $97.50 | $97.50 | 208 |
| 2006-11-15 | $96.00 | $96.00 | 182 |
| 2006-11-14 | $103.50 | $103.50 | 449 |
| 2006-11-13 | $105.00 | $105.00 | 104 |
| 2006-11-10 | $105.00 | $105.00 | 0 |
| 2006-11-09 | $105.00 | $105.00 | 4 |
| 2006-11-08 | $105.00 | $105.00 | 49 |
| 2006-11-07 | $105.00 | $105.00 | 164 |
| 2006-11-06 | $106.50 | $106.50 | 280 |
| 2006-11-03 | $106.50 | $106.50 | 316 |
| 2006-11-02 | $106.50 | $106.50 | 0 |
| 2006-11-01 | $106.50 | $106.50 | 69 |
| 2006-10-31 | $109.50 | $109.50 | 117 |
| 2006-10-30 | $109.50 | $109.50 | 0 |
| 2006-10-27 | $109.50 | $109.50 | 50 |
| 2006-10-26 | $105.00 | $105.00 | 0 |
| 2006-10-25 | $105.00 | $105.00 | 52 |
| 2006-10-24 | $105.00 | $105.00 | 971 |
| 2006-10-23 | $105.00 | $105.00 | 22 |
| 2006-10-20 | $105.00 | $105.00 | 204 |
| 2006-10-19 | $103.50 | $103.50 | 150 |
| 2006-10-18 | $108.00 | $108.00 | 447 |
| 2006-10-17 | $105.00 | $105.00 | 153 |
| 2006-10-16 | $105.00 | $105.00 | 0 |
| 2006-10-13 | $105.00 | $105.00 | 0 |
| 2006-10-12 | $100.50 | $100.50 | 120 |
| 2006-10-11 | $105.00 | $105.00 | 131 |
| 2006-10-10 | $105.00 | $105.00 | 0 |
| 2006-10-09 | $105.00 | $105.00 | 176 |
| 2006-10-06 | $102.00 | $102.00 | 457 |
| 2006-10-05 | $100.50 | $100.50 | 0 |
| 2006-10-04 | $100.50 | $100.50 | 168 |
| 2006-10-03 | $105.00 | $105.00 | 671 |
| 2006-10-02 | $111.75 | $111.75 | 1,574 |
| 2006-09-29 | $112.50 | $112.50 | 741 |
| 2006-09-28 | $106.50 | $106.50 | 134 |
| 2006-09-27 | $106.50 | $106.50 | 270 |
| 2006-09-26 | $106.50 | $106.50 | 97 |
| 2006-09-25 | $106.50 | $106.50 | 461 |
| 2006-09-22 | $100.50 | $100.50 | 245 |
| 2006-09-21 | $97.50 | $97.50 | 0 |
| 2006-09-20 | $97.50 | $97.50 | 70 |
| 2006-09-19 | $97.50 | $97.50 | 179 |
| 2006-09-18 | $99.00 | $99.00 | 67 |
| 2006-09-15 | $94.50 | $94.50 | 33 |
| 2006-09-14 | $97.50 | $97.50 | 182 |
| 2006-09-13 | $100.50 | $100.50 | 110 |
| 2006-09-12 | $105.00 | $105.00 | 178 |
| 2006-09-11 | $97.50 | $97.50 | 256 |
| 2006-09-08 | $94.50 | $94.50 | 1 |
| 2006-09-07 | $94.50 | $94.50 | 112 |
| 2006-09-06 | $94.50 | $94.50 | 238 |
| 2006-09-05 | $96.00 | $96.00 | 23 |
| 2006-09-01 | $103.50 | $103.50 | 0 |
| 2006-08-31 | $103.50 | $103.50 | 25 |
| 2006-08-30 | $100.50 | $100.50 | 53 |
| 2006-08-29 | $100.50 | $100.50 | 0 |
| 2006-08-28 | $100.50 | $100.50 | 12 |
| 2006-08-25 | $97.50 | $97.50 | 0 |
| 2006-08-24 | $97.50 | $97.50 | 52 |
| 2006-08-23 | $100.50 | $100.50 | 81 |
| 2006-08-22 | $100.50 | $100.50 | 32 |
| 2006-08-21 | $100.50 | $100.50 | 27 |
| 2006-08-18 | $100.50 | $100.50 | 0 |
| 2006-08-17 | $91.50 | $91.50 | 184 |
| 2006-08-16 | $87.00 | $87.00 | 261 |
| 2006-08-15 | $87.00 | $87.00 | 116 |
| 2006-08-14 | $87.00 | $87.00 | 195 |
| 2006-08-11 | $94.50 | $94.50 | 179 |
| 2006-08-10 | $100.50 | $100.50 | 33 |
| 2006-08-09 | $105.00 | $105.00 | 56 |
| 2006-08-08 | $108.00 | $108.00 | 15 |
| 2006-08-07 | $106.50 | $106.50 | 0 |
| 2006-08-04 | $106.50 | $106.50 | 127 |
| 2006-08-03 | $109.50 | $109.50 | 7 |
| 2006-08-02 | $108.00 | $108.00 | 34 |
| 2006-08-01 | $105.00 | $105.00 | 204 |
| 2006-07-31 | $115.50 | $115.50 | 234 |
| 2006-07-28 | $112.50 | $112.50 | 103 |
| 2006-07-27 | $118.50 | $118.50 | 121 |
| 2006-07-26 | $111.00 | $111.00 | 260 |
| 2006-07-25 | $109.50 | $109.50 | 146 |
| 2006-07-24 | $106.50 | $106.50 | 232 |
| 2006-07-21 | $108.00 | $108.00 | 50 |
| 2006-07-20 | $108.00 | $108.00 | 43 |
| 2006-07-19 | $111.00 | $111.00 | 4 |
| 2006-07-18 | $112.50 | $112.50 | 154 |
| 2006-07-17 | $112.50 | $112.50 | 100 |
| 2006-07-14 | $106.50 | $106.50 | 255 |
| 2006-07-13 | $103.50 | $103.50 | 38 |
| 2006-07-12 | $103.50 | $103.50 | 19 |
| 2006-07-11 | $103.50 | $103.50 | 119 |
| 2006-07-10 | $105.00 | $105.00 | 140 |
| 2006-07-07 | $112.50 | $112.50 | 233 |
| 2006-07-06 | $115.50 | $115.50 | 440 |
| 2006-07-05 | $103.50 | $103.50 | 933 |
| 2006-07-03 | $93.00 | $93.00 | 30 |
| 2006-06-30 | $90.00 | $90.00 | 73 |
| 2006-06-29 | $81.00 | $81.00 | 540 |
| 2006-06-28 | $87.00 | $87.00 | 809 |
| 2006-06-27 | $79.50 | $79.50 | 106 |
| 2006-06-26 | $81.00 | $81.00 | 0 |
| 2006-06-23 | $75.00 | $75.00 | 250 |
| 2006-06-22 | $72.00 | $72.00 | 174 |
| 2006-06-21 | $75.00 | $75.00 | 43 |
| 2006-06-20 | $74.25 | $74.25 | 17 |
| 2006-06-19 | $75.00 | $75.00 | 4 |
| 2006-06-16 | $72.00 | $72.00 | 21 |
| 2006-06-15 | $75.00 | $75.00 | 119 |
| 2006-06-14 | $72.00 | $72.00 | 13 |
| 2006-06-13 | $75.00 | $75.00 | 97 |
| 2006-06-12 | $75.00 | $75.00 | 0 |
| 2006-06-09 | $75.00 | $75.00 | 18 |
| 2006-06-08 | $75.00 | $75.00 | 52 |
| 2006-06-07 | $69.00 | $69.00 | 296 |
| 2006-06-06 | $75.00 | $75.00 | 60 |
| 2006-06-05 | $75.00 | $75.00 | 79 |
| 2006-06-02 | $75.00 | $75.00 | 1 |
| 2006-06-01 | $75.00 | $75.00 | 0 |
| 2006-05-31 | $75.00 | $75.00 | 109 |
| 2006-05-30 | $75.00 | $75.00 | 358 |
| 2006-05-26 | $73.50 | $73.50 | 20 |
| 2006-05-25 | $73.50 | $73.50 | 0 |
| 2006-05-24 | $73.50 | $73.50 | 140 |
| 2006-05-23 | $73.50 | $73.50 | 2 |
| 2006-05-22 | $75.00 | $75.00 | 0 |
| 2006-05-19 | $75.00 | $75.00 | 8 |
| 2006-05-18 | $75.00 | $75.00 | 67 |
| 2006-05-17 | $75.00 | $75.00 | 2 |
| 2006-05-16 | $75.00 | $75.00 | 0 |
| 2006-05-15 | $75.00 | $75.00 | 473 |
| 2006-05-12 | $78.00 | $78.00 | 4 |
| 2006-05-11 | $78.00 | $78.00 | 103 |
| 2006-05-10 | $78.00 | $78.00 | 522 |
| 2006-05-09 | $79.50 | $79.50 | 345 |
| 2006-05-08 | $90.00 | $90.00 | 328 |
| 2006-05-05 | $93.00 | $93.00 | 1,101 |
| 2006-05-04 | $76.50 | $76.50 | 393 |
| 2006-05-03 | $75.00 | $75.00 | 141 |
| 2006-05-02 | $76.50 | $76.50 | 6 |
| 2006-05-01 | $76.50 | $76.50 | 24 |
| 2006-04-28 | $75.00 | $75.00 | 100 |
| 2006-04-27 | $75.00 | $75.00 | 67 |
| 2006-04-26 | $72.00 | $72.00 | 128 |
| 2006-04-25 | $73.50 | $73.50 | 281 |
| 2006-04-24 | $75.00 | $75.00 | 437 |
| 2006-04-21 | $72.00 | $72.00 | 50 |
| 2006-04-20 | $72.00 | $72.00 | 0 |
| 2006-04-19 | $72.00 | $72.00 | 63 |
| 2006-04-18 | $72.00 | $72.00 | 174 |
| 2006-04-17 | $75.00 | $75.00 | 197 |
| 2006-04-13 | $75.00 | $75.00 | 0 |
| 2006-04-12 | $75.00 | $75.00 | 55 |
| 2006-04-11 | $73.50 | $73.50 | 11 |
| 2006-04-10 | $75.00 | $75.00 | 9 |
| 2006-04-07 | $75.00 | $75.00 | 0 |
| 2006-04-06 | $75.00 | $75.00 | 0 |
| 2006-04-05 | $75.00 | $75.00 | 49 |
| 2006-04-04 | $75.00 | $75.00 | 197 |
| 2006-04-03 | $81.00 | $81.00 | 231 |
| 2006-03-31 | $82.50 | $82.50 | 93 |
| 2006-03-30 | $76.50 | $76.50 | 985 |
| 2006-03-29 | $82.50 | $82.50 | 953 |
| 2006-03-28 | $61.50 | $61.50 | 12 |
| 2006-03-27 | $58.50 | $58.50 | 82 |
| 2006-03-24 | $58.50 | $58.50 | 136 |
| 2006-03-23 | $66.00 | $66.00 | 30 |
| 2006-03-22 | $63.00 | $63.00 | 61 |
| 2006-03-21 | $63.00 | $63.00 | 1 |
| 2006-03-20 | $63.00 | $63.00 | 481 |
| 2006-03-17 | $67.50 | $67.50 | 128 |
| 2006-03-16 | $66.00 | $66.00 | 394 |
| 2006-03-15 | $64.50 | $64.50 | 33 |
| 2006-03-14 | $61.50 | $61.50 | 57 |
| 2006-03-13 | $61.50 | $61.50 | 178 |
| 2006-03-10 | $61.50 | $61.50 | 0 |
| 2006-03-09 | $61.50 | $61.50 | 33 |
| 2006-03-08 | $60.00 | $60.00 | 349 |
| 2006-03-07 | $60.00 | $60.00 | 582 |
| 2006-03-06 | $61.50 | $61.50 | 429 |
| 2006-03-03 | $67.50 | $67.50 | 0 |
| 2006-03-02 | $67.50 | $67.50 | 124 |
| 2006-03-01 | $67.50 | $67.50 | 238 |
| 2006-02-28 | $72.00 | $72.00 | 20 |
| 2006-02-27 | $72.00 | $72.00 | 120 |
| 2006-02-24 | $72.00 | $72.00 | 6 |
| 2006-02-23 | $72.00 | $72.00 | 77 |
| 2006-02-22 | $73.50 | $73.50 | 40 |
| 2006-02-21 | $73.50 | $73.50 | 0 |
| 2006-02-17 | $73.50 | $73.50 | 25 |
| 2006-02-16 | $75.00 | $75.00 | 50 |
| 2006-02-15 | $72.00 | $72.00 | 280 |
| 2006-02-14 | $69.00 | $69.00 | 42 |
| 2006-02-13 | $67.50 | $67.50 | 178 |
| 2006-02-10 | $75.00 | $75.00 | 34 |
| 2006-02-09 | $76.50 | $76.50 | 34 |
| 2006-02-08 | $76.50 | $76.50 | 206 |
| 2006-02-07 | $76.50 | $76.50 | 0 |
| 2006-02-06 | $75.00 | $75.00 | 311 |
| 2006-02-03 | $81.00 | $81.00 | 105 |
| 2006-02-02 | $84.00 | $84.00 | 785 |
| 2006-02-01 | $72.00 | $72.00 | 13 |
| 2006-01-31 | $75.00 | $75.00 | 929 |
| 2006-01-30 | $63.00 | $63.00 | 50 |
| 2006-01-27 | $63.00 | $63.00 | 845 |
| 2006-01-26 | $75.00 | $75.00 | 283 |
| 2006-01-25 | $72.00 | $72.00 | 402 |
| 2006-01-24 | $87.75 | $87.75 | 1,817 |
| 2006-01-23 | $64.50 | $64.50 | 960 |
| 2006-01-20 | $61.50 | $61.50 | 449 |
| 2006-01-19 | $65.25 | $65.25 | 401 |
| 2006-01-18 | $63.00 | $63.00 | 468 |
| 2006-01-17 | $49.50 | $49.50 | 131 |
| 2006-01-13 | $47.25 | $47.25 | 0 |
| 2006-01-12 | $47.25 | $47.25 | 0 |
| 2006-01-11 | $47.25 | $47.25 | 581 |
| 2006-01-10 | $46.50 | $46.50 | 271 |
| 2006-01-09 | $45.00 | $45.00 | 260 |
| 2006-01-06 | $45.00 | $45.00 | 97 |
| 2006-01-05 | $43.50 | $43.50 | 1 |
| 2006-01-04 | $43.50 | $43.50 | 182 |
| 2006-01-03 | $43.50 | $43.50 | 13 |