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
- 1980-03-17 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 | $85.50 | $358.12 | 200 |
| 2006-12-28 | $87.50 | $366.50 | 0 |
| 2006-12-27 | $87.50 | $366.50 | 200 |
| 2006-12-26 | $87.50 | $366.50 | 0 |
| 2006-12-22 | $87.50 | $366.50 | 0 |
| 2006-12-21 | $87.50 | $366.50 | 4,900 |
| 2006-12-20 | $85.45 | $357.91 | 100 |
| 2006-12-19 | $87.45 | $366.29 | 500 |
| 2006-12-18 | $85.00 | $356.03 | 100 |
| 2006-12-15 | $86.00 | $360.22 | 100 |
| 2006-12-14 | $87.00 | $364.41 | 0 |
| 2006-12-13 | $87.00 | $364.41 | 0 |
| 2006-12-12 | $87.00 | $364.41 | 1,100 |
| 2006-12-11 | $85.50 | $358.12 | 0 |
| 2006-12-08 | $85.50 | $358.12 | 0 |
| 2006-12-07 | $85.50 | $358.12 | 0 |
| 2006-12-06 | $85.50 | $358.12 | 0 |
| 2006-12-05 | $85.50 | $358.12 | 0 |
| 2006-12-04 | $85.50 | $358.12 | 100 |
| 2006-12-01 | $84.25 | $352.89 | 0 |
| 2006-11-30 | $84.25 | $352.89 | 0 |
| 2006-11-29 | $84.25 | $352.89 | 100 |
| 2006-11-28 | $84.75 | $354.98 | 0 |
| 2006-11-27 | $84.75 | $354.98 | 100 |
| 2006-11-24 | $86.50 | $362.31 | 0 |
| 2006-11-22 | $86.50 | $362.31 | 0 |
| 2006-11-21 | $86.50 | $362.31 | 0 |
| 2006-11-20 | $86.50 | $362.31 | 0 |
| 2006-11-17 | $86.50 | $362.31 | 2,300 |
| 2006-11-16 | $87.00 | $364.41 | 700 |
| 2006-11-15 | $83.00 | $347.65 | 800 |
| 2006-11-14 | $83.00 | $347.65 | 300 |
| 2006-11-13 | $84.00 | $351.84 | 700 |
| 2006-11-10 | $83.75 | $350.79 | 0 |
| 2006-11-09 | $83.75 | $350.79 | 0 |
| 2006-11-08 | $83.75 | $350.79 | 0 |
| 2006-11-07 | $83.75 | $350.79 | 0 |
| 2006-11-06 | $83.75 | $350.79 | 800 |
| 2006-11-03 | $83.00 | $347.65 | 0 |
| 2006-11-02 | $83.00 | $347.65 | 700 |
| 2006-11-01 | $84.50 | $353.93 | 0 |
| 2006-10-31 | $84.50 | $353.93 | 0 |
| 2006-10-30 | $84.50 | $353.93 | 1,700 |
| 2006-10-27 | $82.25 | $344.51 | 0 |
| 2006-10-26 | $82.25 | $344.51 | 0 |
| 2006-10-25 | $82.25 | $344.51 | 100 |
| 2006-10-24 | $83.50 | $349.75 | 500 |
| 2006-10-23 | $83.50 | $349.75 | 400 |
| 2006-10-20 | $83.00 | $347.65 | 0 |
| 2006-10-19 | $83.00 | $347.65 | 0 |
| 2006-10-18 | $83.00 | $347.65 | 0 |
| 2006-10-17 | $83.00 | $342.94 | 100 |
| 2006-10-16 | $82.00 | $338.81 | 0 |
| 2006-10-13 | $82.00 | $338.81 | 0 |
| 2006-10-12 | $82.00 | $338.81 | 0 |
| 2006-10-11 | $82.00 | $338.81 | 0 |
| 2006-10-10 | $82.00 | $338.81 | 0 |
| 2006-10-09 | $82.00 | $338.81 | 0 |
| 2006-10-06 | $82.00 | $338.81 | 0 |
| 2006-10-05 | $82.00 | $338.81 | 0 |
| 2006-10-04 | $82.00 | $338.81 | 100 |
| 2006-10-03 | $82.00 | $338.81 | 100 |
| 2006-10-02 | $82.00 | $338.81 | 200 |
| 2006-09-29 | $82.00 | $338.81 | 0 |
| 2006-09-28 | $82.00 | $338.81 | 0 |
| 2006-09-27 | $82.00 | $338.81 | 300 |
| 2006-09-26 | $82.25 | $339.84 | 0 |
| 2006-09-25 | $82.25 | $339.84 | 0 |
| 2006-09-22 | $82.25 | $339.84 | 1,200 |
| 2006-09-21 | $81.70 | $337.57 | 0 |
| 2006-09-20 | $81.70 | $337.57 | 2,300 |
| 2006-09-19 | $81.70 | $337.57 | 300 |
| 2006-09-18 | $81.70 | $337.57 | 100 |
| 2006-09-15 | $81.70 | $337.57 | 0 |
| 2006-09-14 | $81.70 | $337.57 | 100 |
| 2006-09-13 | $82.00 | $338.81 | 0 |
| 2006-09-12 | $82.00 | $338.81 | 100 |
| 2006-09-11 | $81.60 | $337.15 | 0 |
| 2006-09-08 | $81.60 | $337.15 | 0 |
| 2006-09-07 | $81.60 | $337.15 | 0 |
| 2006-09-06 | $81.60 | $337.15 | 0 |
| 2006-09-05 | $81.60 | $337.15 | 0 |
| 2006-09-01 | $81.60 | $337.15 | 100 |
| 2006-08-31 | $81.60 | $337.15 | 0 |
| 2006-08-30 | $81.60 | $337.15 | 100 |
| 2006-08-29 | $81.40 | $336.33 | 100 |
| 2006-08-28 | $81.35 | $336.12 | 100 |
| 2006-08-25 | $81.30 | $335.92 | 100 |
| 2006-08-24 | $81.35 | $336.12 | 0 |
| 2006-08-23 | $81.35 | $336.12 | 600 |
| 2006-08-22 | $81.90 | $338.39 | 100 |
| 2006-08-21 | $82.50 | $340.87 | 0 |
| 2006-08-18 | $82.50 | $340.87 | 0 |
| 2006-08-17 | $82.50 | $340.87 | 0 |
| 2006-08-16 | $82.50 | $340.87 | 400 |
| 2006-08-15 | $81.75 | $337.77 | 600 |
| 2006-08-14 | $81.45 | $336.54 | 0 |
| 2006-08-11 | $81.45 | $336.54 | 0 |
| 2006-08-10 | $81.45 | $336.54 | 0 |
| 2006-08-09 | $81.45 | $336.54 | 0 |
| 2006-08-08 | $81.45 | $336.54 | 0 |
| 2006-08-07 | $81.45 | $336.54 | 0 |
| 2006-08-04 | $81.45 | $336.54 | 0 |
| 2006-08-03 | $81.45 | $336.54 | 200 |
| 2006-08-02 | $81.75 | $337.77 | 0 |
| 2006-08-01 | $81.75 | $337.77 | 200 |
| 2006-07-31 | $82.25 | $339.84 | 200 |
| 2006-07-28 | $81.75 | $337.77 | 0 |
| 2006-07-27 | $81.75 | $337.77 | 200 |
| 2006-07-26 | $81.75 | $337.77 | 0 |
| 2006-07-25 | $81.75 | $337.77 | 0 |
| 2006-07-24 | $81.75 | $337.77 | 0 |
| 2006-07-21 | $81.75 | $337.77 | 0 |
| 2006-07-20 | $81.75 | $337.77 | 100 |
| 2006-07-19 | $81.75 | $337.77 | 0 |
| 2006-07-18 | $81.75 | $337.77 | 300 |
| 2006-07-17 | $83.25 | $339.32 | 0 |
| 2006-07-14 | $83.25 | $339.32 | 0 |
| 2006-07-13 | $83.25 | $339.32 | 400 |
| 2006-07-12 | $82.25 | $335.25 | 100 |
| 2006-07-11 | $82.50 | $336.27 | 0 |
| 2006-07-10 | $82.50 | $336.27 | 0 |
| 2006-07-07 | $82.50 | $336.27 | 0 |
| 2006-07-06 | $82.50 | $336.27 | 100 |
| 2006-07-05 | $83.25 | $339.32 | 200 |
| 2006-07-03 | $82.50 | $336.27 | 200 |
| 2006-06-30 | $82.50 | $336.27 | 0 |
| 2006-06-29 | $82.50 | $336.27 | 0 |
| 2006-06-28 | $82.50 | $336.27 | 0 |
| 2006-06-27 | $82.50 | $336.27 | 0 |
| 2006-06-26 | $82.50 | $336.27 | 500 |
| 2006-06-23 | $80.50 | $328.12 | 0 |
| 2006-06-22 | $80.50 | $328.12 | 0 |
| 2006-06-21 | $80.50 | $328.12 | 300 |
| 2006-06-20 | $80.00 | $326.08 | 200 |
| 2006-06-19 | $79.75 | $325.06 | 100 |
| 2006-06-16 | $80.00 | $326.08 | 500 |
| 2006-06-15 | $81.70 | $333.01 | 2,700 |
| 2006-06-14 | $81.60 | $332.60 | 200 |
| 2006-06-13 | $81.60 | $332.60 | 0 |
| 2006-06-12 | $81.60 | $332.60 | 0 |
| 2006-06-09 | $81.60 | $332.60 | 0 |
| 2006-06-08 | $81.60 | $332.60 | 0 |
| 2006-06-07 | $81.60 | $332.60 | 0 |
| 2006-06-06 | $81.60 | $332.60 | 100 |
| 2006-06-05 | $84.25 | $343.40 | 300 |
| 2006-06-02 | $83.00 | $338.31 | 0 |
| 2006-06-01 | $83.00 | $338.31 | 0 |
| 2006-05-31 | $83.00 | $338.31 | 0 |
| 2006-05-30 | $83.00 | $338.31 | 200 |
| 2006-05-26 | $83.00 | $338.31 | 10,800 |
| 2006-05-25 | $82.25 | $335.25 | 500 |
| 2006-05-24 | $81.70 | $333.01 | 100 |
| 2006-05-23 | $81.60 | $332.60 | 100 |
| 2006-05-22 | $82.00 | $334.23 | 0 |
| 2006-05-19 | $82.00 | $334.23 | 0 |
| 2006-05-18 | $82.00 | $334.23 | 0 |
| 2006-05-17 | $82.00 | $334.23 | 0 |
| 2006-05-16 | $82.00 | $334.23 | 100 |
| 2006-05-15 | $81.60 | $332.60 | 200 |
| 2006-05-12 | $81.60 | $332.60 | 100 |
| 2006-05-11 | $81.60 | $332.60 | 0 |
| 2006-05-10 | $81.60 | $332.60 | 0 |
| 2006-05-09 | $81.60 | $332.60 | 200 |
| 2006-05-08 | $81.60 | $332.60 | 100 |
| 2006-05-05 | $81.60 | $332.60 | 0 |
| 2006-05-04 | $81.60 | $332.60 | 200 |
| 2006-05-03 | $81.60 | $332.60 | 0 |
| 2006-05-02 | $81.60 | $332.60 | 0 |
| 2006-05-01 | $81.60 | $332.60 | 700 |
| 2006-04-28 | $82.75 | $337.29 | 0 |
| 2006-04-27 | $82.75 | $337.29 | 0 |
| 2006-04-26 | $82.75 | $337.29 | 100 |
| 2006-04-25 | $83.50 | $340.34 | 0 |
| 2006-04-24 | $83.50 | $340.34 | 300 |
| 2006-04-21 | $84.00 | $342.38 | 0 |
| 2006-04-20 | $84.00 | $342.38 | 300 |
| 2006-04-19 | $84.75 | $345.44 | 100 |
| 2006-04-18 | $85.50 | $348.49 | 3,200 |
| 2006-04-17 | $85.50 | $343.91 | 600 |
| 2006-04-13 | $85.50 | $343.91 | 300 |
| 2006-04-12 | $86.50 | $347.93 | 7,900 |
| 2006-04-11 | $85.50 | $343.91 | 1,900 |
| 2006-04-10 | $85.00 | $341.90 | 300 |
| 2006-04-07 | $85.00 | $341.90 | 0 |
| 2006-04-06 | $85.00 | $341.90 | 100 |
| 2006-04-05 | $86.00 | $345.92 | 0 |
| 2006-04-04 | $86.00 | $345.92 | 0 |
| 2006-04-03 | $86.00 | $345.92 | 0 |
| 2006-03-31 | $86.00 | $345.92 | 0 |
| 2006-03-30 | $86.00 | $345.92 | 0 |
| 2006-03-29 | $86.00 | $345.92 | 0 |
| 2006-03-28 | $86.00 | $345.92 | 0 |
| 2006-03-27 | $86.00 | $345.92 | 0 |
| 2006-03-24 | $86.00 | $345.92 | 0 |
| 2006-03-23 | $86.00 | $345.92 | 1,800 |
| 2006-03-22 | $84.00 | $337.88 | 0 |
| 2006-03-21 | $84.00 | $337.88 | 200 |
| 2006-03-20 | $83.50 | $335.86 | 0 |
| 2006-03-17 | $83.50 | $335.86 | 0 |
| 2006-03-16 | $83.50 | $335.86 | 100 |
| 2006-03-15 | $83.50 | $335.86 | 200 |
| 2006-03-14 | $83.50 | $335.86 | 0 |
| 2006-03-13 | $83.50 | $335.86 | 0 |
| 2006-03-10 | $83.50 | $335.86 | 1,000 |
| 2006-03-09 | $83.75 | $336.87 | 100 |
| 2006-03-08 | $83.75 | $336.87 | 0 |
| 2006-03-07 | $83.75 | $336.87 | 100 |
| 2006-03-06 | $82.60 | $332.24 | 100 |
| 2006-03-03 | $82.60 | $332.24 | 0 |
| 2006-03-02 | $82.60 | $332.24 | 0 |
| 2006-03-01 | $82.60 | $332.24 | 0 |
| 2006-02-28 | $82.60 | $332.24 | 100 |
| 2006-02-27 | $82.60 | $332.24 | 0 |
| 2006-02-24 | $82.60 | $332.24 | 0 |
| 2006-02-23 | $82.60 | $332.24 | 0 |
| 2006-02-22 | $82.60 | $332.24 | 0 |
| 2006-02-21 | $82.60 | $332.24 | 0 |
| 2006-02-17 | $82.60 | $332.24 | 300 |
| 2006-02-16 | $83.50 | $335.86 | 100 |
| 2006-02-15 | $82.60 | $332.24 | 1,100 |
| 2006-02-14 | $82.90 | $333.45 | 21,700 |
| 2006-02-13 | $82.50 | $331.84 | 0 |
| 2006-02-10 | $82.50 | $331.84 | 0 |
| 2006-02-09 | $82.50 | $331.84 | 0 |
| 2006-02-08 | $82.50 | $331.84 | 0 |
| 2006-02-07 | $82.50 | $331.84 | 0 |
| 2006-02-06 | $82.50 | $331.84 | 0 |
| 2006-02-03 | $82.50 | $331.84 | 0 |
| 2006-02-02 | $82.50 | $331.84 | 200 |
| 2006-02-01 | $82.25 | $330.84 | 200 |
| 2006-01-31 | $82.50 | $331.84 | 300 |
| 2006-01-30 | $81.00 | $325.81 | 0 |
| 2006-01-27 | $81.00 | $325.81 | 100 |
| 2006-01-26 | $80.50 | $323.80 | 0 |
| 2006-01-25 | $80.50 | $323.80 | 0 |
| 2006-01-24 | $80.50 | $323.80 | 1,200 |
| 2006-01-23 | $82.00 | $329.83 | 300 |
| 2006-01-20 | $81.50 | $327.82 | 0 |
| 2006-01-19 | $81.50 | $327.82 | 100 |
| 2006-01-18 | $82.90 | $333.45 | 0 |
| 2006-01-17 | $82.90 | $328.93 | 0 |
| 2006-01-13 | $82.90 | $328.93 | 0 |
| 2006-01-12 | $82.90 | $328.93 | 400 |
| 2006-01-11 | $80.34 | $318.77 | 0 |
| 2006-01-10 | $80.34 | $318.77 | 200 |
| 2006-01-09 | $80.05 | $317.62 | 0 |
| 2006-01-06 | $80.05 | $317.62 | 0 |
| 2006-01-05 | $80.05 | $317.62 | 0 |
| 2006-01-04 | $80.05 | $317.62 | 100 |
| 2006-01-03 | $80.00 | $317.42 | 0 |