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
- 1996-06-12 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 | $173.80 | $173.80 | 5,576 |
| 2006-12-28 | $177.10 | $177.10 | 5,877 |
| 2006-12-27 | $177.10 | $177.10 | 3,726 |
| 2006-12-26 | $173.80 | $173.80 | 3,702 |
| 2006-12-22 | $183.70 | $183.70 | 3,632 |
| 2006-12-21 | $184.80 | $184.80 | 12,454 |
| 2006-12-20 | $182.60 | $182.60 | 8,421 |
| 2006-12-19 | $167.20 | $167.20 | 7,085 |
| 2006-12-18 | $171.60 | $171.60 | 4,995 |
| 2006-12-15 | $180.40 | $180.40 | 3,387 |
| 2006-12-14 | $180.40 | $180.40 | 6,236 |
| 2006-12-13 | $185.90 | $185.90 | 11,837 |
| 2006-12-12 | $203.50 | $203.50 | 2,071 |
| 2006-12-11 | $203.50 | $203.50 | 3,797 |
| 2006-12-08 | $204.60 | $204.60 | 1,618 |
| 2006-12-07 | $206.80 | $206.80 | 983 |
| 2006-12-06 | $209.00 | $209.00 | 1,198 |
| 2006-12-05 | $210.10 | $210.10 | 1,548 |
| 2006-12-04 | $213.40 | $213.40 | 856 |
| 2006-12-01 | $220.00 | $220.00 | 1,563 |
| 2006-11-30 | $220.00 | $220.00 | 784 |
| 2006-11-29 | $220.00 | $220.00 | 1,810 |
| 2006-11-28 | $217.80 | $217.80 | 3,367 |
| 2006-11-27 | $210.10 | $210.10 | 3,657 |
| 2006-11-24 | $221.10 | $221.10 | 906 |
| 2006-11-22 | $221.10 | $221.10 | 2,434 |
| 2006-11-21 | $218.90 | $218.90 | 2,593 |
| 2006-11-20 | $224.40 | $224.40 | 3,431 |
| 2006-11-17 | $226.60 | $226.60 | 2,435 |
| 2006-11-16 | $232.10 | $232.10 | 2,345 |
| 2006-11-15 | $228.80 | $228.80 | 3,860 |
| 2006-11-14 | $225.50 | $225.50 | 5,458 |
| 2006-11-13 | $227.70 | $227.70 | 4,482 |
| 2006-11-10 | $221.10 | $221.10 | 4,304 |
| 2006-11-09 | $220.00 | $220.00 | 11,184 |
| 2006-11-08 | $227.70 | $227.70 | 4,069 |
| 2006-11-07 | $238.70 | $238.70 | 2,835 |
| 2006-11-06 | $239.80 | $239.80 | 4,841 |
| 2006-11-03 | $229.90 | $229.90 | 3,650 |
| 2006-11-02 | $239.80 | $239.80 | 4,473 |
| 2006-11-01 | $236.50 | $236.50 | 7,035 |
| 2006-10-31 | $236.50 | $236.50 | 6,479 |
| 2006-10-30 | $233.20 | $233.20 | 5,785 |
| 2006-10-27 | $227.70 | $227.70 | 8,398 |
| 2006-10-26 | $222.20 | $222.20 | 1,327 |
| 2006-10-25 | $216.70 | $216.70 | 925 |
| 2006-10-24 | $217.80 | $217.80 | 1,411 |
| 2006-10-23 | $221.10 | $221.10 | 1,782 |
| 2006-10-20 | $229.90 | $229.90 | 2,365 |
| 2006-10-19 | $232.10 | $232.10 | 3,432 |
| 2006-10-18 | $242.00 | $242.00 | 6,534 |
| 2006-10-17 | $232.10 | $232.10 | 860 |
| 2006-10-16 | $233.20 | $233.20 | 2,450 |
| 2006-10-13 | $227.70 | $227.70 | 1,789 |
| 2006-10-12 | $227.70 | $227.70 | 1,300 |
| 2006-10-11 | $228.80 | $228.80 | 1,504 |
| 2006-10-10 | $231.00 | $231.00 | 2,048 |
| 2006-10-09 | $218.90 | $218.90 | 4,512 |
| 2006-10-06 | $235.40 | $235.40 | 2,810 |
| 2006-10-05 | $206.80 | $206.80 | 840 |
| 2006-10-04 | $206.80 | $206.80 | 691 |
| 2006-10-03 | $213.40 | $213.40 | 2,924 |
| 2006-10-02 | $204.60 | $204.60 | 1,918 |
| 2006-09-29 | $204.60 | $204.60 | 611 |
| 2006-09-28 | $207.90 | $207.90 | 537 |
| 2006-09-27 | $204.60 | $204.60 | 761 |
| 2006-09-26 | $203.50 | $203.50 | 1,515 |
| 2006-09-25 | $191.40 | $191.40 | 1,973 |
| 2006-09-22 | $200.20 | $200.20 | 1,555 |
| 2006-09-21 | $207.90 | $207.90 | 372 |
| 2006-09-20 | $209.00 | $209.00 | 925 |
| 2006-09-19 | $209.00 | $209.00 | 833 |
| 2006-09-18 | $201.30 | $201.30 | 1,195 |
| 2006-09-15 | $203.50 | $203.50 | 1,046 |
| 2006-09-14 | $212.30 | $212.30 | 882 |
| 2006-09-13 | $212.30 | $212.30 | 1,273 |
| 2006-09-12 | $209.00 | $209.00 | 1,775 |
| 2006-09-11 | $205.70 | $205.70 | 673 |
| 2006-09-08 | $199.10 | $199.10 | 1,008 |
| 2006-09-07 | $198.00 | $198.00 | 1,429 |
| 2006-09-06 | $202.40 | $202.40 | 998 |
| 2006-09-05 | $199.10 | $199.10 | 921 |
| 2006-09-01 | $198.00 | $198.00 | 842 |
| 2006-08-31 | $196.90 | $196.90 | 1,575 |
| 2006-08-30 | $201.30 | $201.30 | 729 |
| 2006-08-29 | $200.20 | $200.20 | 1,056 |
| 2006-08-28 | $198.00 | $198.00 | 1,115 |
| 2006-08-25 | $194.70 | $194.70 | 1,825 |
| 2006-08-24 | $199.10 | $199.10 | 3,307 |
| 2006-08-23 | $198.00 | $198.00 | 2,515 |
| 2006-08-22 | $181.50 | $181.50 | 688 |
| 2006-08-21 | $178.20 | $178.20 | 874 |
| 2006-08-18 | $178.20 | $178.20 | 1,422 |
| 2006-08-17 | $169.40 | $169.40 | 1,864 |
| 2006-08-16 | $170.50 | $170.50 | 2,855 |
| 2006-08-15 | $165.00 | $165.00 | 713 |
| 2006-08-14 | $159.50 | $159.50 | 875 |
| 2006-08-11 | $163.90 | $163.90 | 701 |
| 2006-08-10 | $159.50 | $159.50 | 1,105 |
| 2006-08-09 | $159.50 | $159.50 | 1,393 |
| 2006-08-08 | $161.70 | $161.70 | 830 |
| 2006-08-07 | $161.70 | $161.70 | 646 |
| 2006-08-04 | $163.90 | $163.90 | 568 |
| 2006-08-03 | $167.20 | $167.20 | 588 |
| 2006-08-02 | $165.00 | $165.00 | 751 |
| 2006-08-01 | $165.00 | $165.00 | 635 |
| 2006-07-31 | $161.70 | $161.70 | 876 |
| 2006-07-28 | $161.70 | $161.70 | 962 |
| 2006-07-27 | $165.00 | $165.00 | 505 |
| 2006-07-26 | $173.80 | $173.80 | 951 |
| 2006-07-25 | $169.40 | $169.40 | 1,526 |
| 2006-07-24 | $163.90 | $163.90 | 633 |
| 2006-07-21 | $161.70 | $161.70 | 778 |
| 2006-07-20 | $160.60 | $160.60 | 966 |
| 2006-07-19 | $166.10 | $166.10 | 1,253 |
| 2006-07-18 | $159.50 | $159.50 | 1,298 |
| 2006-07-17 | $161.70 | $161.70 | 1,459 |
| 2006-07-14 | $170.50 | $170.50 | 646 |
| 2006-07-13 | $170.50 | $170.50 | 995 |
| 2006-07-12 | $178.20 | $178.20 | 993 |
| 2006-07-11 | $182.60 | $182.60 | 551 |
| 2006-07-10 | $183.70 | $183.70 | 650 |
| 2006-07-07 | $183.70 | $183.70 | 755 |
| 2006-07-06 | $183.70 | $183.70 | 660 |
| 2006-07-05 | $182.60 | $182.60 | 992 |
| 2006-07-03 | $180.40 | $180.40 | 1,414 |
| 2006-06-30 | $181.50 | $181.50 | 2,967 |
| 2006-06-29 | $179.30 | $179.30 | 4,714 |
| 2006-06-28 | $187.00 | $187.00 | 12,260 |
| 2006-06-27 | $178.20 | $178.20 | 1,124 |
| 2006-06-26 | $179.30 | $179.30 | 543 |
| 2006-06-23 | $180.40 | $180.40 | 404 |
| 2006-06-22 | $181.50 | $181.50 | 850 |
| 2006-06-21 | $176.00 | $176.00 | 1,005 |
| 2006-06-20 | $170.50 | $170.50 | 3,125 |
| 2006-06-19 | $184.80 | $184.80 | 1,182 |
| 2006-06-16 | $182.60 | $182.60 | 3,379 |
| 2006-06-15 | $171.60 | $171.60 | 2,137 |
| 2006-06-14 | $166.10 | $166.10 | 1,319 |
| 2006-06-13 | $167.20 | $167.20 | 1,967 |
| 2006-06-12 | $174.90 | $174.90 | 1,685 |
| 2006-06-09 | $174.90 | $174.90 | 2,461 |
| 2006-06-08 | $178.20 | $178.20 | 4,253 |
| 2006-06-07 | $181.50 | $181.50 | 1,608 |
| 2006-06-06 | $183.70 | $183.70 | 1,285 |
| 2006-06-05 | $188.10 | $188.10 | 2,582 |
| 2006-06-02 | $190.30 | $190.30 | 3,058 |
| 2006-06-01 | $193.60 | $193.60 | 1,122 |
| 2006-05-31 | $191.40 | $191.40 | 895 |
| 2006-05-30 | $191.40 | $191.40 | 1,207 |
| 2006-05-26 | $188.10 | $188.10 | 3,031 |
| 2006-05-25 | $191.40 | $191.40 | 1,116 |
| 2006-05-24 | $184.80 | $184.80 | 1,385 |
| 2006-05-23 | $187.00 | $187.00 | 2,180 |
| 2006-05-22 | $187.00 | $187.00 | 2,371 |
| 2006-05-19 | $191.40 | $191.40 | 3,995 |
| 2006-05-18 | $193.60 | $193.60 | 1,519 |
| 2006-05-17 | $199.10 | $199.10 | 9,233 |
| 2006-05-16 | $202.40 | $202.40 | 1,952 |
| 2006-05-15 | $200.20 | $200.20 | 4,415 |
| 2006-05-12 | $200.20 | $200.20 | 8,871 |
| 2006-05-11 | $214.50 | $214.50 | 7,207 |
| 2006-05-10 | $225.50 | $225.50 | 2,203 |
| 2006-05-09 | $228.80 | $228.80 | 1,466 |
| 2006-05-08 | $233.20 | $233.20 | 1,392 |
| 2006-05-05 | $229.90 | $229.90 | 1,360 |
| 2006-05-04 | $232.10 | $232.10 | 1,694 |
| 2006-05-03 | $229.90 | $229.90 | 3,071 |
| 2006-05-02 | $231.00 | $231.00 | 3,599 |
| 2006-05-01 | $236.50 | $236.50 | 2,552 |
| 2006-04-28 | $234.30 | $234.30 | 1,635 |
| 2006-04-27 | $235.40 | $235.40 | 3,315 |
| 2006-04-26 | $236.50 | $236.50 | 2,279 |
| 2006-04-25 | $242.00 | $242.00 | 3,578 |
| 2006-04-24 | $239.80 | $239.80 | 2,103 |
| 2006-04-21 | $248.60 | $248.60 | 2,671 |
| 2006-04-20 | $240.90 | $240.90 | 1,688 |
| 2006-04-19 | $249.70 | $249.70 | 2,542 |
| 2006-04-18 | $238.70 | $238.70 | 2,395 |
| 2006-04-17 | $246.40 | $246.40 | 2,277 |
| 2006-04-13 | $239.80 | $239.80 | 1,475 |
| 2006-04-12 | $244.20 | $244.20 | 2,558 |
| 2006-04-11 | $232.10 | $232.10 | 6,944 |
| 2006-04-10 | $243.10 | $243.10 | 7,303 |
| 2006-04-07 | $257.40 | $257.40 | 1,915 |
| 2006-04-06 | $259.60 | $259.60 | 3,293 |
| 2006-04-05 | $265.10 | $265.10 | 2,795 |
| 2006-04-04 | $273.90 | $273.90 | 3,526 |
| 2006-04-03 | $279.40 | $279.40 | 3,065 |
| 2006-03-31 | $287.10 | $287.10 | 1,171 |
| 2006-03-30 | $288.20 | $288.20 | 1,607 |
| 2006-03-29 | $283.80 | $283.80 | 2,855 |
| 2006-03-28 | $284.90 | $284.90 | 1,689 |
| 2006-03-27 | $286.00 | $286.00 | 2,883 |
| 2006-03-24 | $283.80 | $283.80 | 4,229 |
| 2006-03-23 | $297.00 | $297.00 | 3,504 |
| 2006-03-22 | $312.40 | $312.40 | 9,218 |
| 2006-03-21 | $315.70 | $315.70 | 13,065 |
| 2006-03-20 | $294.80 | $294.80 | 4,019 |
| 2006-03-17 | $280.50 | $280.50 | 4,580 |
| 2006-03-16 | $290.40 | $290.40 | 6,511 |
| 2006-03-15 | $279.40 | $279.40 | 10,456 |
| 2006-03-14 | $272.80 | $272.80 | 3,833 |
| 2006-03-13 | $261.80 | $261.80 | 2,600 |
| 2006-03-10 | $245.30 | $245.30 | 1,489 |
| 2006-03-09 | $249.70 | $249.70 | 881 |
| 2006-03-08 | $249.70 | $249.70 | 2,267 |
| 2006-03-07 | $258.50 | $258.50 | 1,795 |
| 2006-03-06 | $256.30 | $256.30 | 1,401 |
| 2006-03-03 | $264.00 | $264.00 | 1,887 |
| 2006-03-02 | $257.40 | $257.40 | 2,209 |
| 2006-03-01 | $267.30 | $267.30 | 2,339 |
| 2006-02-28 | $270.60 | $270.60 | 3,010 |
| 2006-02-27 | $277.20 | $277.20 | 4,366 |
| 2006-02-24 | $270.60 | $270.60 | 3,956 |
| 2006-02-23 | $273.90 | $273.90 | 9,205 |
| 2006-02-22 | $249.70 | $249.70 | 677 |
| 2006-02-21 | $249.70 | $249.70 | 1,325 |
| 2006-02-17 | $250.80 | $250.80 | 706 |
| 2006-02-16 | $251.90 | $251.90 | 1,569 |
| 2006-02-15 | $248.60 | $248.60 | 989 |
| 2006-02-14 | $251.90 | $251.90 | 1,308 |
| 2006-02-13 | $247.50 | $247.50 | 985 |
| 2006-02-10 | $250.80 | $250.80 | 1,058 |
| 2006-02-09 | $255.20 | $255.20 | 2,110 |
| 2006-02-08 | $245.30 | $245.30 | 1,350 |
| 2006-02-07 | $246.40 | $246.40 | 1,762 |
| 2006-02-06 | $247.50 | $247.50 | 3,467 |
| 2006-02-03 | $251.90 | $251.90 | 4,455 |
| 2006-02-02 | $248.60 | $248.60 | 1,677 |
| 2006-02-01 | $255.20 | $255.20 | 1,890 |
| 2006-01-31 | $247.50 | $247.50 | 841 |
| 2006-01-30 | $251.90 | $251.90 | 1,046 |
| 2006-01-27 | $246.40 | $246.40 | 954 |
| 2006-01-26 | $247.50 | $247.50 | 1,067 |
| 2006-01-25 | $250.80 | $250.80 | 1,310 |
| 2006-01-24 | $245.30 | $245.30 | 1,337 |
| 2006-01-23 | $246.40 | $246.40 | 1,566 |
| 2006-01-20 | $247.50 | $247.50 | 2,897 |
| 2006-01-19 | $257.40 | $257.40 | 2,689 |
| 2006-01-18 | $242.00 | $242.00 | 2,061 |
| 2006-01-17 | $249.70 | $249.70 | 1,385 |
| 2006-01-13 | $258.50 | $258.50 | 1,526 |
| 2006-01-12 | $260.70 | $260.70 | 2,756 |
| 2006-01-11 | $251.90 | $251.90 | 3,305 |
| 2006-01-10 | $249.70 | $249.70 | 4,108 |
| 2006-01-09 | $237.60 | $237.60 | 2,009 |
| 2006-01-06 | $235.40 | $235.40 | 1,548 |
| 2006-01-05 | $240.90 | $240.90 | 2,272 |
| 2006-01-04 | $237.60 | $237.60 | 5,922 |
| 2006-01-03 | $218.90 | $218.90 | 2,044 |