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
- 1994-10-25 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 | $233.70 | $254.78 | 33 |
| 2006-12-28 | $234.00 | $255.11 | 193 |
| 2006-12-27 | $234.75 | $255.93 | 120 |
| 2006-12-26 | $234.00 | $255.11 | 40 |
| 2006-12-22 | $237.75 | $259.20 | 33 |
| 2006-12-21 | $235.20 | $256.42 | 420 |
| 2006-12-20 | $236.85 | $258.22 | 93 |
| 2006-12-19 | $233.70 | $254.78 | 80 |
| 2006-12-18 | $232.20 | $253.15 | 73 |
| 2006-12-15 | $234.00 | $255.11 | 160 |
| 2006-12-14 | $243.30 | $265.25 | 13 |
| 2006-12-13 | $245.40 | $267.54 | 7 |
| 2006-12-12 | $246.00 | $268.19 | 293 |
| 2006-12-11 | $245.85 | $268.03 | 13 |
| 2006-12-08 | $246.00 | $268.19 | 0 |
| 2006-12-07 | $246.00 | $268.19 | 7 |
| 2006-12-06 | $246.75 | $269.01 | 7 |
| 2006-12-05 | $245.85 | $268.03 | 7 |
| 2006-12-04 | $245.85 | $268.03 | 93 |
| 2006-12-01 | $240.00 | $261.65 | 60 |
| 2006-11-30 | $242.10 | $263.94 | 127 |
| 2006-11-29 | $241.20 | $262.96 | 13 |
| 2006-11-28 | $240.00 | $261.65 | 0 |
| 2006-11-27 | $240.00 | $261.65 | 47 |
| 2006-11-24 | $240.75 | $262.47 | 67 |
| 2006-11-22 | $242.25 | $264.11 | 133 |
| 2006-11-21 | $243.60 | $265.58 | 93 |
| 2006-11-20 | $246.00 | $268.19 | 53 |
| 2006-11-17 | $250.65 | $273.26 | 0 |
| 2006-11-16 | $250.65 | $271.79 | 33 |
| 2006-11-15 | $251.10 | $272.28 | 127 |
| 2006-11-14 | $249.60 | $270.65 | 7 |
| 2006-11-13 | $248.25 | $269.19 | 13 |
| 2006-11-10 | $246.75 | $267.56 | 0 |
| 2006-11-09 | $246.75 | $267.56 | 0 |
| 2006-11-08 | $246.75 | $267.56 | 0 |
| 2006-11-07 | $246.75 | $267.56 | 13 |
| 2006-11-06 | $246.00 | $266.75 | 0 |
| 2006-11-03 | $246.00 | $266.75 | 127 |
| 2006-11-02 | $249.00 | $270.00 | 7 |
| 2006-11-01 | $249.00 | $270.00 | 20 |
| 2006-10-31 | $251.25 | $272.44 | 27 |
| 2006-10-30 | $251.40 | $272.60 | 0 |
| 2006-10-27 | $251.40 | $272.60 | 87 |
| 2006-10-26 | $251.25 | $272.44 | 180 |
| 2006-10-25 | $249.30 | $270.33 | 193 |
| 2006-10-24 | $247.35 | $268.21 | 180 |
| 2006-10-23 | $246.15 | $266.91 | 153 |
| 2006-10-20 | $249.75 | $270.82 | 13 |
| 2006-10-19 | $251.25 | $272.44 | 40 |
| 2006-10-18 | $252.90 | $274.23 | 0 |
| 2006-10-17 | $252.90 | $274.23 | 40 |
| 2006-10-16 | $252.00 | $273.26 | 40 |
| 2006-10-13 | $251.40 | $272.60 | 0 |
| 2006-10-12 | $251.40 | $272.60 | 113 |
| 2006-10-11 | $251.10 | $272.28 | 53 |
| 2006-10-10 | $251.85 | $273.09 | 0 |
| 2006-10-09 | $251.85 | $273.09 | 0 |
| 2006-10-06 | $251.85 | $273.09 | 67 |
| 2006-10-05 | $251.25 | $272.44 | 53 |
| 2006-10-04 | $250.50 | $271.63 | 13 |
| 2006-10-03 | $250.50 | $271.63 | 0 |
| 2006-10-02 | $250.50 | $271.63 | 0 |
| 2006-09-29 | $250.50 | $271.63 | 0 |
| 2006-09-28 | $250.50 | $271.63 | 0 |
| 2006-09-27 | $250.50 | $271.63 | 53 |
| 2006-09-26 | $249.75 | $270.82 | 33 |
| 2006-09-25 | $248.55 | $269.51 | 27 |
| 2006-09-22 | $247.35 | $268.21 | 0 |
| 2006-09-21 | $247.35 | $268.21 | 73 |
| 2006-09-20 | $249.60 | $270.65 | 7 |
| 2006-09-19 | $250.35 | $271.47 | 0 |
| 2006-09-18 | $250.35 | $271.47 | 0 |
| 2006-09-15 | $250.35 | $271.47 | 53 |
| 2006-09-14 | $249.00 | $270.00 | 7 |
| 2006-09-13 | $249.45 | $270.49 | 7 |
| 2006-09-12 | $247.50 | $268.38 | 0 |
| 2006-09-11 | $247.50 | $268.38 | 0 |
| 2006-09-08 | $247.50 | $268.38 | 227 |
| 2006-09-07 | $250.95 | $272.12 | 7 |
| 2006-09-06 | $251.70 | $272.93 | 7 |
| 2006-09-05 | $251.25 | $272.44 | 100 |
| 2006-09-01 | $251.85 | $273.09 | 40 |
| 2006-08-31 | $251.10 | $272.28 | 20 |
| 2006-08-30 | $251.10 | $272.28 | 27 |
| 2006-08-29 | $249.60 | $270.65 | 53 |
| 2006-08-28 | $247.65 | $268.54 | 0 |
| 2006-08-25 | $247.65 | $268.54 | 293 |
| 2006-08-24 | $248.55 | $269.51 | 7 |
| 2006-08-23 | $247.65 | $268.54 | 67 |
| 2006-08-22 | $249.00 | $270.00 | 133 |
| 2006-08-21 | $249.45 | $270.49 | 20 |
| 2006-08-18 | $249.00 | $270.00 | 340 |
| 2006-08-17 | $247.65 | $267.07 | 53 |
| 2006-08-16 | $247.80 | $267.24 | 813 |
| 2006-08-15 | $251.55 | $271.28 | 87 |
| 2006-08-14 | $253.20 | $273.06 | 100 |
| 2006-08-11 | $260.25 | $280.66 | 53 |
| 2006-08-10 | $262.20 | $282.77 | 27 |
| 2006-08-09 | $264.00 | $284.71 | 33 |
| 2006-08-08 | $265.20 | $286.00 | 240 |
| 2006-08-07 | $266.25 | $287.13 | 20 |
| 2006-08-04 | $268.50 | $289.56 | 13 |
| 2006-08-03 | $268.65 | $289.72 | 33 |
| 2006-08-02 | $271.35 | $292.63 | 220 |
| 2006-08-01 | $270.15 | $291.34 | 47 |
| 2006-07-31 | $268.50 | $289.56 | 7 |
| 2006-07-28 | $267.75 | $288.75 | 127 |
| 2006-07-27 | $265.80 | $286.65 | 7 |
| 2006-07-26 | $265.20 | $286.00 | 0 |
| 2006-07-25 | $265.20 | $286.00 | 53 |
| 2006-07-24 | $264.30 | $285.03 | 67 |
| 2006-07-21 | $263.25 | $283.90 | 13 |
| 2006-07-20 | $264.75 | $285.52 | 27 |
| 2006-07-19 | $263.10 | $283.74 | 13 |
| 2006-07-18 | $263.10 | $283.74 | 780 |
| 2006-07-17 | $259.50 | $279.85 | 0 |
| 2006-07-14 | $259.50 | $279.85 | 0 |
| 2006-07-13 | $259.50 | $279.85 | 0 |
| 2006-07-12 | $259.50 | $279.85 | 0 |
| 2006-07-11 | $259.50 | $279.85 | 120 |
| 2006-07-10 | $254.25 | $274.19 | 0 |
| 2006-07-07 | $254.25 | $274.19 | 0 |
| 2006-07-06 | $254.25 | $274.19 | 73 |
| 2006-07-05 | $259.50 | $279.85 | 40 |
| 2006-07-03 | $259.50 | $279.85 | 173 |
| 2006-06-30 | $259.50 | $279.85 | 33 |
| 2006-06-29 | $258.75 | $279.05 | 0 |
| 2006-06-28 | $258.75 | $279.05 | 13 |
| 2006-06-27 | $258.75 | $279.05 | 0 |
| 2006-06-26 | $258.75 | $279.05 | 13 |
| 2006-06-23 | $259.80 | $280.18 | 0 |
| 2006-06-22 | $259.80 | $280.18 | 0 |
| 2006-06-21 | $259.80 | $280.18 | 40 |
| 2006-06-20 | $259.65 | $280.02 | 1,000 |
| 2006-06-19 | $260.85 | $281.31 | 40 |
| 2006-06-16 | $259.50 | $279.85 | 827 |
| 2006-06-15 | $260.85 | $281.31 | 127 |
| 2006-06-14 | $255.15 | $275.16 | 33 |
| 2006-06-13 | $254.40 | $274.35 | 20 |
| 2006-06-12 | $253.35 | $273.22 | 0 |
| 2006-06-09 | $253.35 | $273.22 | 540 |
| 2006-06-08 | $247.50 | $266.91 | 167 |
| 2006-06-07 | $248.25 | $267.72 | 147 |
| 2006-06-06 | $249.00 | $268.53 | 113 |
| 2006-06-05 | $250.80 | $270.47 | 40 |
| 2006-06-02 | $251.55 | $271.28 | 153 |
| 2006-06-01 | $250.50 | $270.15 | 0 |
| 2006-05-31 | $250.50 | $270.15 | 13 |
| 2006-05-30 | $251.25 | $270.96 | 127 |
| 2006-05-26 | $255.00 | $275.00 | 0 |
| 2006-05-25 | $255.00 | $275.00 | 87 |
| 2006-05-24 | $251.25 | $270.96 | 93 |
| 2006-05-23 | $254.55 | $274.52 | 233 |
| 2006-05-22 | $253.50 | $273.38 | 153 |
| 2006-05-19 | $249.00 | $268.53 | 60 |
| 2006-05-18 | $249.75 | $268.05 | 140 |
| 2006-05-17 | $252.00 | $270.46 | 187 |
| 2006-05-16 | $252.00 | $270.46 | 127 |
| 2006-05-15 | $249.15 | $267.40 | 20 |
| 2006-05-12 | $249.15 | $267.40 | 87 |
| 2006-05-11 | $251.25 | $269.66 | 393 |
| 2006-05-10 | $249.45 | $267.72 | 40 |
| 2006-05-09 | $248.40 | $266.60 | 13 |
| 2006-05-08 | $247.05 | $265.15 | 260 |
| 2006-05-05 | $247.65 | $265.79 | 420 |
| 2006-05-04 | $255.00 | $273.68 | 93 |
| 2006-05-03 | $255.75 | $274.48 | 187 |
| 2006-05-02 | $260.10 | $279.15 | 127 |
| 2006-05-01 | $264.75 | $284.14 | 73 |
| 2006-04-28 | $267.00 | $286.56 | 7 |
| 2006-04-27 | $267.90 | $287.52 | 153 |
| 2006-04-26 | $270.00 | $289.78 | 787 |
| 2006-04-25 | $266.70 | $286.24 | 33 |
| 2006-04-24 | $267.90 | $287.52 | 53 |
| 2006-04-21 | $266.40 | $285.91 | 7 |
| 2006-04-20 | $266.40 | $285.91 | 0 |
| 2006-04-19 | $266.40 | $285.91 | 0 |
| 2006-04-18 | $266.40 | $285.91 | 73 |
| 2006-04-17 | $262.95 | $282.21 | 673 |
| 2006-04-13 | $262.35 | $281.57 | 187 |
| 2006-04-12 | $261.00 | $280.12 | 0 |
| 2006-04-11 | $261.00 | $280.12 | 67 |
| 2006-04-10 | $259.95 | $278.99 | 0 |
| 2006-04-07 | $259.95 | $278.99 | 447 |
| 2006-04-06 | $252.00 | $270.46 | 593 |
| 2006-04-05 | $249.75 | $268.05 | 367 |
| 2006-04-04 | $252.00 | $270.46 | 87 |
| 2006-04-03 | $253.05 | $271.59 | 153 |
| 2006-03-31 | $255.90 | $274.65 | 0 |
| 2006-03-30 | $255.90 | $274.65 | 0 |
| 2006-03-29 | $255.90 | $274.65 | 0 |
| 2006-03-28 | $255.90 | $274.65 | 120 |
| 2006-03-27 | $258.00 | $276.90 | 0 |
| 2006-03-24 | $258.00 | $276.90 | 0 |
| 2006-03-23 | $258.00 | $276.90 | 0 |
| 2006-03-22 | $258.00 | $276.90 | 47 |
| 2006-03-21 | $258.00 | $276.90 | 13 |
| 2006-03-20 | $258.45 | $277.38 | 0 |
| 2006-03-17 | $258.45 | $277.38 | 13 |
| 2006-03-16 | $258.00 | $276.90 | 7 |
| 2006-03-15 | $258.60 | $277.54 | 87 |
| 2006-03-14 | $258.90 | $277.87 | 0 |
| 2006-03-13 | $258.90 | $277.87 | 20 |
| 2006-03-10 | $258.30 | $277.22 | 0 |
| 2006-03-09 | $258.30 | $277.22 | 60 |
| 2006-03-08 | $256.50 | $275.29 | 260 |
| 2006-03-07 | $251.25 | $269.66 | 307 |
| 2006-03-06 | $242.85 | $260.64 | 220 |
| 2006-03-03 | $242.85 | $260.64 | 120 |
| 2006-03-02 | $241.50 | $259.19 | 0 |
| 2006-03-01 | $241.50 | $259.19 | 113 |
| 2006-02-28 | $239.40 | $256.94 | 0 |
| 2006-02-27 | $239.40 | $256.94 | 33 |
| 2006-02-24 | $239.10 | $256.62 | 0 |
| 2006-02-23 | $239.10 | $256.62 | 0 |
| 2006-02-22 | $239.10 | $256.62 | 7 |
| 2006-02-21 | $238.50 | $255.97 | 107 |
| 2006-02-17 | $241.20 | $258.87 | 7 |
| 2006-02-16 | $242.25 | $260.00 | 0 |
| 2006-02-15 | $242.25 | $258.71 | 187 |
| 2006-02-14 | $235.95 | $251.98 | 0 |
| 2006-02-13 | $235.95 | $251.98 | 0 |
| 2006-02-10 | $235.95 | $251.98 | 93 |
| 2006-02-09 | $234.75 | $250.70 | 67 |
| 2006-02-08 | $234.00 | $249.90 | 7 |
| 2006-02-07 | $234.90 | $250.86 | 0 |
| 2006-02-06 | $234.90 | $250.86 | 7 |
| 2006-02-03 | $236.25 | $252.30 | 53 |
| 2006-02-02 | $232.05 | $247.81 | 7 |
| 2006-02-01 | $231.30 | $247.01 | 333 |
| 2006-01-31 | $229.95 | $245.57 | 47 |
| 2006-01-30 | $229.80 | $245.41 | 27 |
| 2006-01-27 | $229.65 | $245.25 | 0 |
| 2006-01-26 | $229.65 | $245.25 | 27 |
| 2006-01-25 | $229.35 | $244.93 | 0 |
| 2006-01-24 | $229.35 | $244.93 | 233 |
| 2006-01-23 | $228.75 | $244.29 | 47 |
| 2006-01-20 | $227.40 | $242.85 | 7 |
| 2006-01-19 | $227.25 | $242.69 | 13 |
| 2006-01-18 | $227.10 | $242.53 | 7 |
| 2006-01-17 | $226.95 | $242.37 | 7 |
| 2006-01-13 | $226.80 | $242.21 | 53 |
| 2006-01-12 | $226.35 | $241.73 | 33 |
| 2006-01-11 | $226.50 | $241.89 | 0 |
| 2006-01-10 | $226.50 | $241.89 | 93 |
| 2006-01-09 | $225.15 | $240.45 | 473 |
| 2006-01-06 | $228.75 | $244.29 | 7 |
| 2006-01-05 | $229.50 | $245.09 | 0 |
| 2006-01-04 | $229.50 | $245.09 | 0 |
| 2006-01-03 | $229.50 | $245.09 | 33 |