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
- 1994-04-04 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 | $56.90 | $56.90 | 7,330 |
| 2006-12-28 | $56.10 | $56.10 | 8,190 |
| 2006-12-27 | $60.00 | $60.00 | 3,140 |
| 2006-12-26 | $61.00 | $61.00 | 1,720 |
| 2006-12-22 | $60.40 | $60.40 | 9,430 |
| 2006-12-21 | $59.90 | $59.90 | 1,520 |
| 2006-12-20 | $61.30 | $61.30 | 2,170 |
| 2006-12-19 | $60.80 | $60.80 | 5,360 |
| 2006-12-18 | $63.60 | $63.60 | 1,210 |
| 2006-12-15 | $63.80 | $63.80 | 1,880 |
| 2006-12-14 | $66.00 | $66.00 | 2,140 |
| 2006-12-13 | $62.40 | $62.40 | 2,410 |
| 2006-12-12 | $67.40 | $67.40 | 1,090 |
| 2006-12-11 | $68.60 | $68.60 | 1,050 |
| 2006-12-08 | $69.30 | $69.30 | 830 |
| 2006-12-07 | $71.90 | $71.90 | 560 |
| 2006-12-06 | $70.70 | $70.70 | 310 |
| 2006-12-05 | $70.80 | $70.80 | 770 |
| 2006-12-04 | $73.30 | $73.30 | 900 |
| 2006-12-01 | $77.00 | $77.00 | 270 |
| 2006-11-30 | $76.00 | $76.00 | 1,980 |
| 2006-11-29 | $75.80 | $75.80 | 810 |
| 2006-11-28 | $78.00 | $78.00 | 980 |
| 2006-11-27 | $78.10 | $78.10 | 1,330 |
| 2006-11-24 | $77.30 | $77.30 | 200 |
| 2006-11-22 | $76.20 | $76.20 | 1,920 |
| 2006-11-21 | $75.00 | $75.00 | 620 |
| 2006-11-20 | $75.00 | $75.00 | 1,260 |
| 2006-11-17 | $75.30 | $75.30 | 3,510 |
| 2006-11-16 | $70.30 | $70.30 | 1,010 |
| 2006-11-15 | $69.70 | $69.70 | 1,980 |
| 2006-11-14 | $71.90 | $71.90 | 2,230 |
| 2006-11-13 | $67.30 | $67.30 | 7,220 |
| 2006-11-10 | $65.50 | $65.50 | 3,890 |
| 2006-11-09 | $66.80 | $66.80 | 1,010 |
| 2006-11-08 | $67.20 | $67.20 | 1,240 |
| 2006-11-07 | $65.80 | $65.80 | 680 |
| 2006-11-06 | $65.80 | $65.80 | 3,510 |
| 2006-11-03 | $65.20 | $65.20 | 160 |
| 2006-11-02 | $65.00 | $65.00 | 1,120 |
| 2006-11-01 | $66.40 | $66.40 | 670 |
| 2006-10-31 | $67.40 | $67.40 | 1,380 |
| 2006-10-30 | $67.50 | $67.50 | 2,210 |
| 2006-10-27 | $68.10 | $68.10 | 3,700 |
| 2006-10-26 | $67.40 | $67.40 | 23,320 |
| 2006-10-25 | $65.00 | $65.00 | 4,010 |
| 2006-10-24 | $65.00 | $65.00 | 4,220 |
| 2006-10-23 | $66.70 | $66.70 | 6,150 |
| 2006-10-20 | $70.10 | $70.10 | 5,100 |
| 2006-10-19 | $76.90 | $76.90 | 880 |
| 2006-10-18 | $78.00 | $78.00 | 2,100 |
| 2006-10-17 | $77.80 | $77.80 | 2,590 |
| 2006-10-16 | $77.50 | $77.50 | 2,920 |
| 2006-10-13 | $77.50 | $77.50 | 1,420 |
| 2006-10-12 | $77.60 | $77.60 | 1,400 |
| 2006-10-11 | $77.30 | $77.30 | 980 |
| 2006-10-10 | $75.90 | $75.90 | 530 |
| 2006-10-09 | $77.00 | $77.00 | 990 |
| 2006-10-06 | $75.10 | $75.10 | 590 |
| 2006-10-05 | $74.00 | $74.00 | 3,370 |
| 2006-10-04 | $78.00 | $78.00 | 1,170 |
| 2006-10-03 | $79.10 | $79.10 | 1,050 |
| 2006-10-02 | $76.00 | $76.00 | 490 |
| 2006-09-29 | $75.50 | $75.50 | 1,590 |
| 2006-09-28 | $77.00 | $77.00 | 550 |
| 2006-09-27 | $78.40 | $78.40 | 1,230 |
| 2006-09-26 | $77.70 | $77.70 | 980 |
| 2006-09-25 | $77.10 | $77.10 | 2,840 |
| 2006-09-22 | $75.20 | $75.20 | 1,560 |
| 2006-09-21 | $75.00 | $75.00 | 4,010 |
| 2006-09-20 | $81.60 | $81.60 | 320 |
| 2006-09-19 | $81.20 | $81.20 | 1,010 |
| 2006-09-18 | $84.90 | $84.90 | 520 |
| 2006-09-15 | $90.60 | $90.60 | 320 |
| 2006-09-14 | $90.10 | $90.10 | 1,220 |
| 2006-09-13 | $91.20 | $91.20 | 1,810 |
| 2006-09-12 | $89.10 | $89.10 | 1,060 |
| 2006-09-11 | $87.90 | $87.90 | 1,660 |
| 2006-09-08 | $93.50 | $93.50 | 1,830 |
| 2006-09-07 | $93.40 | $93.40 | 3,170 |
| 2006-09-06 | $91.60 | $91.60 | 3,430 |
| 2006-09-05 | $85.40 | $85.40 | 770 |
| 2006-09-01 | $87.20 | $87.20 | 790 |
| 2006-08-31 | $90.00 | $90.00 | 1,330 |
| 2006-08-30 | $89.90 | $89.90 | 500 |
| 2006-08-29 | $89.90 | $89.90 | 2,540 |
| 2006-08-28 | $89.90 | $89.90 | 4,590 |
| 2006-08-25 | $85.00 | $85.00 | 1,100 |
| 2006-08-24 | $81.20 | $81.20 | 1,120 |
| 2006-08-23 | $82.40 | $82.40 | 1,550 |
| 2006-08-22 | $87.10 | $87.10 | 450 |
| 2006-08-21 | $87.20 | $87.20 | 550 |
| 2006-08-18 | $87.20 | $87.20 | 660 |
| 2006-08-17 | $87.90 | $87.90 | 690 |
| 2006-08-16 | $87.10 | $87.10 | 420 |
| 2006-08-15 | $86.80 | $86.80 | 920 |
| 2006-08-14 | $83.80 | $83.80 | 530 |
| 2006-08-11 | $82.50 | $82.50 | 520 |
| 2006-08-10 | $80.50 | $80.50 | 540 |
| 2006-08-09 | $80.70 | $80.70 | 1,150 |
| 2006-08-08 | $79.10 | $79.10 | 780 |
| 2006-08-07 | $80.10 | $80.10 | 820 |
| 2006-08-04 | $81.00 | $81.00 | 1,230 |
| 2006-08-03 | $81.50 | $81.50 | 1,390 |
| 2006-08-02 | $75.70 | $75.70 | 1,170 |
| 2006-08-01 | $74.00 | $74.00 | 870 |
| 2006-07-31 | $78.20 | $78.20 | 2,130 |
| 2006-07-28 | $75.50 | $75.50 | 860 |
| 2006-07-27 | $75.40 | $75.40 | 2,370 |
| 2006-07-26 | $75.00 | $75.00 | 1,970 |
| 2006-07-25 | $74.50 | $74.50 | 2,730 |
| 2006-07-24 | $78.20 | $78.20 | 790 |
| 2006-07-21 | $80.40 | $80.40 | 1,860 |
| 2006-07-20 | $81.40 | $81.40 | 1,380 |
| 2006-07-19 | $82.30 | $82.30 | 990 |
| 2006-07-18 | $80.70 | $80.70 | 1,980 |
| 2006-07-17 | $80.10 | $80.10 | 1,470 |
| 2006-07-14 | $80.50 | $80.50 | 360 |
| 2006-07-13 | $82.00 | $82.00 | 650 |
| 2006-07-12 | $82.50 | $82.50 | 2,670 |
| 2006-07-11 | $83.30 | $83.30 | 2,030 |
| 2006-07-10 | $84.00 | $84.00 | 810 |
| 2006-07-07 | $84.60 | $84.60 | 500 |
| 2006-07-06 | $84.20 | $84.20 | 410 |
| 2006-07-05 | $87.40 | $87.40 | 1,180 |
| 2006-07-03 | $89.20 | $89.20 | 1,100 |
| 2006-06-30 | $91.70 | $91.70 | 1,500 |
| 2006-06-29 | $87.50 | $87.50 | 690 |
| 2006-06-28 | $85.60 | $85.60 | 1,210 |
| 2006-06-27 | $84.20 | $84.20 | 530 |
| 2006-06-26 | $84.20 | $84.20 | 1,050 |
| 2006-06-23 | $86.50 | $86.50 | 520 |
| 2006-06-22 | $86.10 | $86.10 | 1,930 |
| 2006-06-21 | $85.60 | $85.60 | 850 |
| 2006-06-20 | $84.60 | $84.60 | 2,690 |
| 2006-06-19 | $83.00 | $83.00 | 2,380 |
| 2006-06-16 | $86.40 | $86.40 | 1,050 |
| 2006-06-15 | $85.10 | $85.10 | 1,570 |
| 2006-06-14 | $86.50 | $86.50 | 2,320 |
| 2006-06-13 | $83.40 | $83.40 | 1,520 |
| 2006-06-12 | $86.10 | $86.10 | 580 |
| 2006-06-09 | $86.30 | $86.30 | 840 |
| 2006-06-08 | $85.50 | $85.50 | 1,240 |
| 2006-06-07 | $85.30 | $85.30 | 2,160 |
| 2006-06-06 | $87.20 | $87.20 | 1,580 |
| 2006-06-05 | $85.50 | $85.50 | 3,210 |
| 2006-06-02 | $91.90 | $91.90 | 4,440 |
| 2006-06-01 | $94.40 | $94.40 | 1,240 |
| 2006-05-31 | $93.30 | $93.30 | 390 |
| 2006-05-30 | $93.90 | $93.90 | 1,720 |
| 2006-05-26 | $93.30 | $93.30 | 1,470 |
| 2006-05-25 | $95.10 | $95.10 | 2,650 |
| 2006-05-24 | $98.00 | $98.00 | 1,790 |
| 2006-05-23 | $98.60 | $98.60 | 1,500 |
| 2006-05-22 | $98.90 | $98.90 | 1,670 |
| 2006-05-19 | $98.50 | $98.50 | 2,650 |
| 2006-05-18 | $98.70 | $98.70 | 2,240 |
| 2006-05-17 | $98.80 | $98.80 | 3,540 |
| 2006-05-16 | $99.90 | $99.90 | 2,750 |
| 2006-05-15 | $103.50 | $103.50 | 3,590 |
| 2006-05-12 | $107.10 | $107.10 | 1,700 |
| 2006-05-11 | $107.40 | $107.40 | 4,600 |
| 2006-05-10 | $108.70 | $108.70 | 4,140 |
| 2006-05-09 | $105.30 | $105.30 | 3,970 |
| 2006-05-08 | $102.10 | $102.10 | 9,360 |
| 2006-05-05 | $100.40 | $100.40 | 3,550 |
| 2006-05-04 | $98.50 | $98.50 | 6,740 |
| 2006-05-03 | $92.90 | $92.90 | 3,540 |
| 2006-05-02 | $93.80 | $93.80 | 5,320 |
| 2006-05-01 | $94.30 | $94.30 | 3,680 |
| 2006-04-28 | $90.20 | $90.20 | 6,220 |
| 2006-04-27 | $96.00 | $96.00 | 14,890 |
| 2006-04-26 | $105.60 | $105.60 | 2,050 |
| 2006-04-25 | $106.10 | $106.10 | 4,960 |
| 2006-04-24 | $110.20 | $110.20 | 4,690 |
| 2006-04-21 | $107.90 | $107.90 | 3,030 |
| 2006-04-20 | $106.50 | $106.50 | 5,740 |
| 2006-04-19 | $101.20 | $101.20 | 7,920 |
| 2006-04-18 | $105.10 | $105.10 | 7,630 |
| 2006-04-17 | $104.80 | $104.80 | 8,450 |
| 2006-04-13 | $113.10 | $113.10 | 4,290 |
| 2006-04-12 | $114.50 | $114.50 | 3,250 |
| 2006-04-11 | $112.50 | $112.50 | 5,090 |
| 2006-04-10 | $114.50 | $114.50 | 12,610 |
| 2006-04-07 | $116.00 | $116.00 | 31,100 |
| 2006-04-06 | $101.50 | $101.50 | 5,080 |
| 2006-04-05 | $105.50 | $105.50 | 98,960 |
| 2006-04-04 | $91.10 | $91.10 | 6,620 |
| 2006-04-03 | $92.50 | $92.50 | 6,330 |
| 2006-03-31 | $84.30 | $84.30 | 3,940 |
| 2006-03-30 | $82.70 | $82.70 | 3,130 |
| 2006-03-29 | $83.20 | $83.20 | 2,880 |
| 2006-03-28 | $86.40 | $86.40 | 4,490 |
| 2006-03-27 | $85.00 | $85.00 | 2,920 |
| 2006-03-24 | $87.30 | $87.30 | 7,960 |
| 2006-03-23 | $84.40 | $84.40 | 17,010 |
| 2006-03-22 | $88.60 | $88.60 | 10,900 |
| 2006-03-21 | $96.90 | $96.90 | 31,170 |
| 2006-03-20 | $91.30 | $91.30 | 4,350 |
| 2006-03-17 | $97.30 | $97.30 | 3,270 |
| 2006-03-16 | $97.10 | $97.10 | 7,030 |
| 2006-03-15 | $98.40 | $98.40 | 4,010 |
| 2006-03-14 | $99.60 | $99.60 | 3,620 |
| 2006-03-13 | $103.00 | $103.00 | 1,340 |
| 2006-03-10 | $105.00 | $105.00 | 4,450 |
| 2006-03-09 | $111.40 | $111.40 | 770 |
| 2006-03-08 | $110.30 | $110.30 | 2,130 |
| 2006-03-07 | $111.60 | $111.60 | 2,880 |
| 2006-03-06 | $111.70 | $111.70 | 2,220 |
| 2006-03-03 | $111.30 | $111.30 | 4,520 |
| 2006-03-02 | $107.50 | $107.50 | 5,160 |
| 2006-03-01 | $108.00 | $108.00 | 15,860 |
| 2006-02-28 | $117.50 | $117.50 | 630 |
| 2006-02-27 | $116.60 | $116.60 | 3,640 |
| 2006-02-24 | $119.20 | $119.20 | 10,190 |
| 2006-02-23 | $127.50 | $127.50 | 3,820 |
| 2006-02-22 | $136.30 | $136.30 | 750 |
| 2006-02-21 | $135.00 | $135.00 | 1,750 |
| 2006-02-17 | $133.60 | $133.60 | 1,450 |
| 2006-02-16 | $137.30 | $137.30 | 1,000 |
| 2006-02-15 | $136.90 | $136.90 | 2,670 |
| 2006-02-14 | $137.80 | $137.80 | 3,520 |
| 2006-02-13 | $137.60 | $137.60 | 2,990 |
| 2006-02-10 | $136.00 | $136.00 | 2,310 |
| 2006-02-09 | $135.40 | $135.40 | 5,250 |
| 2006-02-08 | $133.40 | $133.40 | 3,900 |
| 2006-02-07 | $130.40 | $130.40 | 3,120 |
| 2006-02-06 | $131.10 | $131.10 | 950 |
| 2006-02-03 | $138.70 | $138.70 | 2,450 |
| 2006-02-02 | $136.20 | $136.20 | 2,990 |
| 2006-02-01 | $131.60 | $131.60 | 5,080 |
| 2006-01-31 | $131.00 | $131.00 | 5,510 |
| 2006-01-30 | $137.90 | $137.90 | 5,620 |
| 2006-01-27 | $142.80 | $142.80 | 1,360 |
| 2006-01-26 | $144.40 | $144.40 | 1,870 |
| 2006-01-25 | $144.70 | $144.70 | 1,250 |
| 2006-01-24 | $142.90 | $142.90 | 1,540 |
| 2006-01-23 | $145.30 | $145.30 | 2,640 |
| 2006-01-20 | $146.70 | $146.70 | 3,440 |
| 2006-01-19 | $151.10 | $151.10 | 4,930 |
| 2006-01-18 | $157.40 | $157.40 | 4,480 |
| 2006-01-17 | $146.60 | $146.60 | 2,900 |
| 2006-01-13 | $153.00 | $153.00 | 3,060 |
| 2006-01-12 | $152.90 | $152.90 | 3,030 |
| 2006-01-11 | $152.40 | $152.40 | 2,920 |
| 2006-01-10 | $151.00 | $151.00 | 1,280 |
| 2006-01-09 | $151.00 | $151.00 | 5,270 |
| 2006-01-06 | $141.60 | $141.60 | 4,890 |
| 2006-01-05 | $134.00 | $134.00 | 6,060 |
| 2006-01-04 | $135.70 | $135.70 | 1,960 |
| 2006-01-03 | $139.70 | $139.70 | 1,130 |