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
- 1993-12-01 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 | $111.50 | $111.50 | 16,350 |
| 2006-12-28 | $115.80 | $115.80 | 11,930 |
| 2006-12-27 | $117.40 | $117.40 | 24,830 |
| 2006-12-26 | $112.20 | $112.20 | 9,450 |
| 2006-12-22 | $108.50 | $108.50 | 19,930 |
| 2006-12-21 | $105.00 | $105.00 | 13,590 |
| 2006-12-20 | $100.80 | $100.80 | 24,770 |
| 2006-12-19 | $99.10 | $99.10 | 7,920 |
| 2006-12-18 | $100.00 | $100.00 | 11,300 |
| 2006-12-15 | $98.80 | $98.80 | 19,450 |
| 2006-12-14 | $99.90 | $99.90 | 7,990 |
| 2006-12-13 | $99.80 | $99.80 | 3,710 |
| 2006-12-12 | $100.00 | $100.00 | 7,690 |
| 2006-12-11 | $99.50 | $99.50 | 9,970 |
| 2006-12-08 | $100.20 | $100.20 | 5,180 |
| 2006-12-07 | $100.80 | $100.80 | 4,570 |
| 2006-12-06 | $101.20 | $101.20 | 6,490 |
| 2006-12-05 | $98.00 | $98.00 | 7,300 |
| 2006-12-04 | $99.60 | $99.60 | 3,800 |
| 2006-12-01 | $98.10 | $98.10 | 11,430 |
| 2006-11-30 | $101.70 | $101.70 | 11,530 |
| 2006-11-29 | $98.70 | $98.70 | 6,830 |
| 2006-11-28 | $98.50 | $98.50 | 10,450 |
| 2006-11-27 | $99.50 | $99.50 | 11,080 |
| 2006-11-24 | $102.30 | $102.30 | 1,300 |
| 2006-11-22 | $102.40 | $102.40 | 8,180 |
| 2006-11-21 | $101.10 | $101.10 | 16,380 |
| 2006-11-20 | $100.00 | $100.00 | 6,920 |
| 2006-11-17 | $100.00 | $100.00 | 5,980 |
| 2006-11-16 | $99.90 | $99.90 | 8,620 |
| 2006-11-15 | $101.00 | $101.00 | 12,440 |
| 2006-11-14 | $101.50 | $101.50 | 36,880 |
| 2006-11-13 | $99.80 | $99.80 | 11,040 |
| 2006-11-10 | $100.00 | $100.00 | 38,380 |
| 2006-11-09 | $100.40 | $100.40 | 8,040 |
| 2006-11-08 | $99.70 | $99.70 | 33,230 |
| 2006-11-07 | $99.40 | $99.40 | 27,000 |
| 2006-11-06 | $101.70 | $101.70 | 31,150 |
| 2006-11-03 | $95.80 | $95.80 | 13,740 |
| 2006-11-02 | $89.80 | $89.80 | 13,590 |
| 2006-11-01 | $87.30 | $87.30 | 6,870 |
| 2006-10-31 | $92.00 | $92.00 | 13,890 |
| 2006-10-30 | $94.20 | $94.20 | 6,960 |
| 2006-10-27 | $92.20 | $92.20 | 23,160 |
| 2006-10-26 | $93.00 | $93.00 | 9,880 |
| 2006-10-25 | $91.80 | $91.80 | 10,940 |
| 2006-10-24 | $91.00 | $91.00 | 7,300 |
| 2006-10-23 | $93.10 | $93.10 | 12,800 |
| 2006-10-20 | $91.90 | $91.90 | 12,720 |
| 2006-10-19 | $91.00 | $91.00 | 11,610 |
| 2006-10-18 | $89.50 | $89.50 | 24,790 |
| 2006-10-17 | $87.30 | $87.30 | 15,180 |
| 2006-10-16 | $88.10 | $88.10 | 10,900 |
| 2006-10-13 | $86.80 | $86.80 | 16,090 |
| 2006-10-12 | $88.10 | $88.10 | 31,430 |
| 2006-10-11 | $77.90 | $77.90 | 7,590 |
| 2006-10-10 | $78.50 | $78.50 | 6,220 |
| 2006-10-09 | $80.00 | $80.00 | 11,690 |
| 2006-10-06 | $80.80 | $80.80 | 12,780 |
| 2006-10-05 | $71.40 | $71.40 | 8,180 |
| 2006-10-04 | $70.00 | $70.00 | 8,710 |
| 2006-10-03 | $66.20 | $66.20 | 6,980 |
| 2006-10-02 | $68.00 | $68.00 | 18,500 |
| 2006-09-29 | $72.70 | $72.70 | 10,470 |
| 2006-09-28 | $74.50 | $74.50 | 9,150 |
| 2006-09-27 | $74.20 | $74.20 | 9,740 |
| 2006-09-26 | $74.30 | $74.30 | 5,950 |
| 2006-09-25 | $72.50 | $72.50 | 12,460 |
| 2006-09-22 | $69.60 | $69.60 | 9,190 |
| 2006-09-21 | $73.20 | $73.20 | 11,440 |
| 2006-09-20 | $70.50 | $70.50 | 13,820 |
| 2006-09-19 | $60.90 | $60.90 | 13,630 |
| 2006-09-18 | $63.50 | $63.50 | 7,050 |
| 2006-09-15 | $62.40 | $62.40 | 14,760 |
| 2006-09-14 | $63.00 | $63.00 | 8,300 |
| 2006-09-13 | $63.90 | $63.90 | 21,160 |
| 2006-09-12 | $60.40 | $60.40 | 4,460 |
| 2006-09-11 | $58.30 | $58.30 | 3,770 |
| 2006-09-08 | $60.30 | $60.30 | 11,860 |
| 2006-09-07 | $61.70 | $61.70 | 5,140 |
| 2006-09-06 | $65.70 | $65.70 | 6,060 |
| 2006-09-05 | $63.30 | $63.30 | 5,520 |
| 2006-09-01 | $60.00 | $60.00 | 8,780 |
| 2006-08-31 | $61.70 | $61.70 | 7,200 |
| 2006-08-30 | $60.20 | $60.20 | 6,400 |
| 2006-08-29 | $60.20 | $60.20 | 6,780 |
| 2006-08-28 | $59.00 | $59.00 | 6,610 |
| 2006-08-25 | $61.00 | $61.00 | 3,870 |
| 2006-08-24 | $57.90 | $57.90 | 6,270 |
| 2006-08-23 | $55.10 | $55.10 | 11,940 |
| 2006-08-22 | $56.90 | $56.90 | 11,720 |
| 2006-08-21 | $60.00 | $60.00 | 9,440 |
| 2006-08-18 | $65.60 | $65.60 | 6,170 |
| 2006-08-17 | $64.90 | $64.90 | 9,870 |
| 2006-08-16 | $62.20 | $62.20 | 10,940 |
| 2006-08-15 | $59.20 | $59.20 | 4,770 |
| 2006-08-14 | $54.50 | $54.50 | 3,210 |
| 2006-08-11 | $57.30 | $57.30 | 5,520 |
| 2006-08-10 | $55.80 | $55.80 | 7,620 |
| 2006-08-09 | $57.10 | $57.10 | 13,780 |
| 2006-08-08 | $54.30 | $54.30 | 14,710 |
| 2006-08-07 | $59.80 | $59.80 | 7,840 |
| 2006-08-04 | $58.20 | $58.20 | 5,570 |
| 2006-08-03 | $57.60 | $57.60 | 8,370 |
| 2006-08-02 | $58.90 | $58.90 | 9,990 |
| 2006-08-01 | $60.20 | $60.20 | 7,570 |
| 2006-07-31 | $63.70 | $63.70 | 10,500 |
| 2006-07-28 | $65.20 | $65.20 | 9,170 |
| 2006-07-27 | $61.10 | $61.10 | 10,410 |
| 2006-07-26 | $62.50 | $62.50 | 13,260 |
| 2006-07-25 | $64.30 | $64.30 | 19,070 |
| 2006-07-24 | $69.00 | $69.00 | 27,720 |
| 2006-07-21 | $55.70 | $55.70 | 10,620 |
| 2006-07-20 | $57.00 | $57.00 | 6,840 |
| 2006-07-19 | $56.10 | $56.10 | 15,160 |
| 2006-07-18 | $55.20 | $55.20 | 38,830 |
| 2006-07-17 | $57.30 | $57.30 | 11,600 |
| 2006-07-14 | $60.40 | $60.40 | 23,740 |
| 2006-07-13 | $63.70 | $63.70 | 24,040 |
| 2006-07-12 | $64.20 | $64.20 | 30,880 |
| 2006-07-11 | $66.50 | $66.50 | 25,870 |
| 2006-07-10 | $67.90 | $67.90 | 28,510 |
| 2006-07-07 | $76.60 | $76.60 | 20,390 |
| 2006-07-06 | $80.10 | $80.10 | 32,970 |
| 2006-07-05 | $81.80 | $81.80 | 29,960 |
| 2006-07-03 | $91.00 | $91.00 | 13,080 |
| 2006-06-30 | $91.00 | $91.00 | 199,810 |
| 2006-06-29 | $97.60 | $97.60 | 16,160 |
| 2006-06-28 | $97.00 | $97.00 | 10,900 |
| 2006-06-27 | $94.50 | $94.50 | 9,230 |
| 2006-06-26 | $98.40 | $98.40 | 6,450 |
| 2006-06-23 | $97.90 | $97.90 | 6,000 |
| 2006-06-22 | $98.50 | $98.50 | 5,380 |
| 2006-06-21 | $98.90 | $98.90 | 8,190 |
| 2006-06-20 | $100.00 | $100.00 | 9,560 |
| 2006-06-19 | $100.20 | $100.20 | 9,850 |
| 2006-06-16 | $101.10 | $101.10 | 2,680 |
| 2006-06-15 | $99.00 | $99.00 | 38,890 |
| 2006-06-14 | $93.30 | $93.30 | 18,210 |
| 2006-06-13 | $93.50 | $93.50 | 11,350 |
| 2006-06-12 | $95.80 | $95.80 | 5,020 |
| 2006-06-09 | $98.00 | $98.00 | 6,850 |
| 2006-06-08 | $99.50 | $99.50 | 8,090 |
| 2006-06-07 | $100.00 | $100.00 | 7,070 |
| 2006-06-06 | $100.80 | $100.80 | 9,820 |
| 2006-06-05 | $98.50 | $98.50 | 12,320 |
| 2006-06-02 | $99.60 | $99.60 | 4,980 |
| 2006-06-01 | $100.00 | $100.00 | 4,610 |
| 2006-05-31 | $102.00 | $102.00 | 7,790 |
| 2006-05-30 | $102.60 | $102.60 | 7,560 |
| 2006-05-26 | $105.00 | $105.00 | 13,700 |
| 2006-05-25 | $100.00 | $100.00 | 5,020 |
| 2006-05-24 | $95.90 | $95.90 | 5,350 |
| 2006-05-23 | $99.80 | $99.80 | 15,390 |
| 2006-05-22 | $96.80 | $96.80 | 6,890 |
| 2006-05-19 | $100.90 | $100.90 | 13,390 |
| 2006-05-18 | $104.00 | $104.00 | 7,600 |
| 2006-05-17 | $105.00 | $105.00 | 8,110 |
| 2006-05-16 | $106.10 | $106.10 | 6,990 |
| 2006-05-15 | $104.60 | $104.60 | 7,510 |
| 2006-05-12 | $105.10 | $105.10 | 17,550 |
| 2006-05-11 | $110.80 | $110.80 | 9,480 |
| 2006-05-10 | $115.00 | $115.00 | 6,610 |
| 2006-05-09 | $112.90 | $112.90 | 6,530 |
| 2006-05-08 | $116.30 | $116.30 | 7,850 |
| 2006-05-05 | $117.50 | $117.50 | 21,570 |
| 2006-05-04 | $116.20 | $116.20 | 41,220 |
| 2006-05-03 | $98.00 | $98.00 | 10,410 |
| 2006-05-02 | $98.30 | $98.30 | 6,070 |
| 2006-05-01 | $100.00 | $100.00 | 6,830 |
| 2006-04-28 | $105.40 | $105.40 | 5,650 |
| 2006-04-27 | $105.60 | $105.60 | 2,590 |
| 2006-04-26 | $106.60 | $106.60 | 3,280 |
| 2006-04-25 | $106.80 | $106.80 | 2,400 |
| 2006-04-24 | $109.40 | $109.40 | 4,110 |
| 2006-04-21 | $108.00 | $108.00 | 4,460 |
| 2006-04-20 | $108.10 | $108.10 | 6,790 |
| 2006-04-19 | $107.10 | $107.10 | 9,280 |
| 2006-04-18 | $113.00 | $113.00 | 14,560 |
| 2006-04-17 | $115.90 | $115.90 | 6,310 |
| 2006-04-13 | $118.00 | $118.00 | 8,050 |
| 2006-04-12 | $119.20 | $119.20 | 11,730 |
| 2006-04-11 | $114.00 | $114.00 | 5,770 |
| 2006-04-10 | $111.70 | $111.70 | 16,540 |
| 2006-04-07 | $108.00 | $108.00 | 9,840 |
| 2006-04-06 | $109.90 | $109.90 | 12,780 |
| 2006-04-05 | $112.80 | $112.80 | 16,510 |
| 2006-04-04 | $110.30 | $110.30 | 16,690 |
| 2006-04-03 | $111.00 | $111.00 | 32,860 |
| 2006-03-31 | $109.10 | $109.10 | 23,780 |
| 2006-03-30 | $101.20 | $101.20 | 11,190 |
| 2006-03-29 | $100.10 | $100.10 | 21,160 |
| 2006-03-28 | $96.00 | $96.00 | 14,130 |
| 2006-03-27 | $87.40 | $87.40 | 1,390 |
| 2006-03-24 | $87.50 | $87.50 | 4,010 |
| 2006-03-23 | $85.00 | $85.00 | 9,110 |
| 2006-03-22 | $85.30 | $85.30 | 13,820 |
| 2006-03-21 | $85.70 | $85.70 | 3,650 |
| 2006-03-20 | $85.90 | $85.90 | 4,650 |
| 2006-03-17 | $86.60 | $86.60 | 2,380 |
| 2006-03-16 | $86.70 | $86.70 | 5,010 |
| 2006-03-15 | $88.70 | $88.70 | 7,430 |
| 2006-03-14 | $86.90 | $86.90 | 4,160 |
| 2006-03-13 | $87.70 | $87.70 | 2,350 |
| 2006-03-10 | $87.80 | $87.80 | 3,450 |
| 2006-03-09 | $87.50 | $87.50 | 5,250 |
| 2006-03-08 | $88.60 | $88.60 | 8,280 |
| 2006-03-07 | $89.30 | $89.30 | 8,160 |
| 2006-03-06 | $89.40 | $89.40 | 4,100 |
| 2006-03-03 | $87.80 | $87.80 | 14,590 |
| 2006-03-02 | $83.70 | $83.70 | 9,260 |
| 2006-03-01 | $82.10 | $82.10 | 6,610 |
| 2006-02-28 | $81.00 | $81.00 | 5,850 |
| 2006-02-27 | $83.80 | $83.80 | 4,480 |
| 2006-02-24 | $85.70 | $85.70 | 8,830 |
| 2006-02-23 | $85.60 | $85.60 | 3,140 |
| 2006-02-22 | $85.80 | $85.80 | 3,410 |
| 2006-02-21 | $86.00 | $86.00 | 11,640 |
| 2006-02-17 | $87.70 | $87.70 | 17,780 |
| 2006-02-16 | $91.50 | $91.50 | 4,600 |
| 2006-02-15 | $92.20 | $92.20 | 1,520 |
| 2006-02-14 | $95.00 | $95.00 | 4,160 |
| 2006-02-13 | $92.20 | $92.20 | 2,910 |
| 2006-02-10 | $94.80 | $94.80 | 6,400 |
| 2006-02-09 | $92.60 | $92.60 | 6,260 |
| 2006-02-08 | $92.00 | $92.00 | 8,950 |
| 2006-02-07 | $93.70 | $93.70 | 23,510 |
| 2006-02-06 | $95.60 | $95.60 | 6,000 |
| 2006-02-03 | $91.60 | $91.60 | 3,450 |
| 2006-02-02 | $91.70 | $91.70 | 7,050 |
| 2006-02-01 | $84.60 | $84.60 | 5,060 |
| 2006-01-31 | $88.00 | $88.00 | 4,530 |
| 2006-01-30 | $89.50 | $89.50 | 8,070 |
| 2006-01-27 | $84.20 | $84.20 | 16,140 |
| 2006-01-26 | $77.90 | $77.90 | 17,380 |
| 2006-01-25 | $80.50 | $80.50 | 9,490 |
| 2006-01-24 | $84.50 | $84.50 | 14,220 |
| 2006-01-23 | $91.20 | $91.20 | 11,120 |
| 2006-01-20 | $96.50 | $96.50 | 4,390 |
| 2006-01-19 | $99.70 | $99.70 | 6,490 |
| 2006-01-18 | $101.80 | $101.80 | 10,030 |
| 2006-01-17 | $102.10 | $102.10 | 6,660 |
| 2006-01-13 | $102.50 | $102.50 | 4,580 |
| 2006-01-12 | $102.10 | $102.10 | 8,270 |
| 2006-01-11 | $101.70 | $101.70 | 10,970 |
| 2006-01-10 | $99.90 | $99.90 | 4,880 |
| 2006-01-09 | $102.20 | $102.20 | 6,240 |
| 2006-01-06 | $104.60 | $104.60 | 7,880 |
| 2006-01-05 | $104.20 | $104.20 | 5,430 |
| 2006-01-04 | $102.50 | $102.50 | 19,470 |
| 2006-01-03 | $91.00 | $91.00 | 2,890 |