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
- 1997-01-02 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 | $205.00 | $216.46 | 100 |
| 2006-12-28 | $201.55 | $212.82 | 0 |
| 2006-12-27 | $201.55 | $212.82 | 0 |
| 2006-12-26 | $201.55 | $212.82 | 0 |
| 2006-12-22 | $201.55 | $212.82 | 100 |
| 2006-12-21 | $201.55 | $212.82 | 300 |
| 2006-12-20 | $201.55 | $212.82 | 0 |
| 2006-12-19 | $201.55 | $212.82 | 1,400 |
| 2006-12-18 | $202.00 | $213.30 | 0 |
| 2006-12-15 | $202.00 | $213.30 | 200 |
| 2006-12-14 | $202.60 | $213.93 | 0 |
| 2006-12-13 | $202.60 | $213.64 | 0 |
| 2006-12-12 | $202.60 | $213.64 | 100 |
| 2006-12-11 | $205.00 | $216.17 | 200 |
| 2006-12-08 | $201.75 | $212.74 | 0 |
| 2006-12-07 | $201.75 | $212.74 | 0 |
| 2006-12-06 | $201.75 | $212.74 | 0 |
| 2006-12-05 | $201.75 | $212.74 | 0 |
| 2006-12-04 | $201.75 | $212.74 | 0 |
| 2006-12-01 | $201.75 | $212.74 | 0 |
| 2006-11-30 | $201.75 | $212.74 | 0 |
| 2006-11-29 | $201.75 | $212.74 | 0 |
| 2006-11-28 | $201.75 | $212.74 | 100 |
| 2006-11-27 | $201.00 | $211.95 | 0 |
| 2006-11-24 | $201.00 | $211.95 | 0 |
| 2006-11-22 | $201.00 | $211.95 | 0 |
| 2006-11-21 | $201.00 | $211.95 | 0 |
| 2006-11-20 | $201.00 | $211.95 | 0 |
| 2006-11-17 | $201.00 | $211.95 | 0 |
| 2006-11-16 | $201.00 | $211.95 | 0 |
| 2006-11-15 | $201.00 | $211.95 | 0 |
| 2006-11-14 | $201.00 | $211.95 | 0 |
| 2006-11-13 | $201.00 | $211.95 | 0 |
| 2006-11-10 | $201.00 | $211.95 | 0 |
| 2006-11-09 | $201.00 | $211.95 | 0 |
| 2006-11-08 | $201.00 | $211.95 | 0 |
| 2006-11-07 | $201.00 | $211.95 | 200 |
| 2006-11-06 | $199.00 | $209.84 | 0 |
| 2006-11-03 | $199.00 | $209.84 | 0 |
| 2006-11-02 | $199.00 | $209.84 | 0 |
| 2006-11-01 | $199.00 | $209.84 | 0 |
| 2006-10-31 | $199.00 | $209.84 | 300 |
| 2006-10-30 | $198.00 | $208.79 | 0 |
| 2006-10-27 | $198.00 | $208.79 | 0 |
| 2006-10-26 | $198.00 | $208.79 | 0 |
| 2006-10-25 | $198.00 | $208.79 | 0 |
| 2006-10-24 | $198.00 | $208.79 | 0 |
| 2006-10-23 | $198.00 | $208.79 | 0 |
| 2006-10-20 | $198.00 | $208.79 | 100 |
| 2006-10-19 | $198.00 | $208.79 | 0 |
| 2006-10-18 | $198.00 | $208.79 | 200 |
| 2006-10-17 | $198.00 | $208.79 | 200 |
| 2006-10-16 | $196.50 | $207.21 | 0 |
| 2006-10-13 | $196.50 | $207.21 | 0 |
| 2006-10-12 | $196.50 | $207.21 | 0 |
| 2006-10-11 | $196.50 | $207.21 | 0 |
| 2006-10-10 | $196.50 | $207.21 | 0 |
| 2006-10-09 | $196.50 | $207.21 | 100 |
| 2006-10-06 | $204.00 | $215.12 | 0 |
| 2006-10-05 | $204.00 | $215.12 | 0 |
| 2006-10-04 | $204.00 | $215.12 | 0 |
| 2006-10-03 | $204.00 | $215.12 | 0 |
| 2006-10-02 | $204.00 | $215.12 | 0 |
| 2006-09-29 | $204.00 | $215.12 | 0 |
| 2006-09-28 | $204.00 | $215.12 | 0 |
| 2006-09-27 | $204.00 | $215.12 | 0 |
| 2006-09-26 | $204.00 | $215.12 | 100 |
| 2006-09-25 | $204.00 | $215.12 | 0 |
| 2006-09-22 | $204.00 | $215.12 | 0 |
| 2006-09-21 | $204.00 | $215.12 | 0 |
| 2006-09-20 | $204.00 | $215.12 | 0 |
| 2006-09-19 | $204.00 | $215.12 | 0 |
| 2006-09-18 | $204.00 | $215.12 | 0 |
| 2006-09-15 | $204.00 | $215.12 | 0 |
| 2006-09-14 | $204.00 | $215.12 | 0 |
| 2006-09-13 | $204.00 | $214.83 | 0 |
| 2006-09-12 | $204.00 | $214.83 | 100 |
| 2006-09-11 | $201.00 | $211.67 | 0 |
| 2006-09-08 | $201.00 | $211.67 | 0 |
| 2006-09-07 | $201.00 | $211.67 | 100 |
| 2006-09-06 | $200.00 | $210.61 | 0 |
| 2006-09-05 | $200.00 | $210.61 | 200 |
| 2006-09-01 | $209.00 | $220.09 | 0 |
| 2006-08-31 | $209.00 | $220.09 | 0 |
| 2006-08-30 | $209.00 | $220.09 | 0 |
| 2006-08-29 | $209.00 | $220.09 | 0 |
| 2006-08-28 | $209.00 | $220.09 | 0 |
| 2006-08-25 | $209.00 | $220.09 | 0 |
| 2006-08-24 | $209.00 | $220.09 | 0 |
| 2006-08-23 | $209.00 | $220.09 | 0 |
| 2006-08-22 | $209.00 | $220.09 | 0 |
| 2006-08-21 | $209.00 | $220.09 | 0 |
| 2006-08-18 | $209.00 | $220.09 | 100 |
| 2006-08-17 | $212.00 | $223.25 | 0 |
| 2006-08-16 | $212.00 | $223.25 | 0 |
| 2006-08-15 | $212.00 | $223.25 | 0 |
| 2006-08-14 | $212.00 | $223.25 | 0 |
| 2006-08-11 | $212.00 | $223.25 | 0 |
| 2006-08-10 | $212.00 | $223.25 | 0 |
| 2006-08-09 | $212.00 | $223.25 | 0 |
| 2006-08-08 | $212.00 | $223.25 | 0 |
| 2006-08-07 | $212.00 | $223.25 | 0 |
| 2006-08-04 | $212.00 | $223.25 | 0 |
| 2006-08-03 | $212.00 | $223.25 | 0 |
| 2006-08-02 | $212.00 | $223.25 | 0 |
| 2006-08-01 | $212.00 | $223.25 | 0 |
| 2006-07-31 | $212.00 | $223.25 | 0 |
| 2006-07-28 | $212.00 | $223.25 | 0 |
| 2006-07-27 | $212.00 | $223.25 | 200 |
| 2006-07-26 | $214.00 | $225.36 | 100 |
| 2006-07-25 | $206.00 | $216.93 | 0 |
| 2006-07-24 | $206.00 | $216.93 | 0 |
| 2006-07-21 | $206.00 | $216.93 | 0 |
| 2006-07-20 | $206.00 | $216.93 | 0 |
| 2006-07-19 | $206.00 | $216.93 | 0 |
| 2006-07-18 | $206.00 | $216.93 | 0 |
| 2006-07-17 | $206.00 | $216.93 | 0 |
| 2006-07-14 | $206.00 | $216.93 | 0 |
| 2006-07-13 | $206.00 | $216.93 | 0 |
| 2006-07-12 | $206.00 | $216.93 | 0 |
| 2006-07-11 | $206.00 | $216.93 | 200 |
| 2006-07-10 | $200.00 | $210.61 | 0 |
| 2006-07-07 | $200.00 | $210.61 | 0 |
| 2006-07-06 | $200.00 | $210.61 | 0 |
| 2006-07-05 | $200.00 | $210.61 | 400 |
| 2006-07-03 | $198.50 | $209.03 | 0 |
| 2006-06-30 | $198.50 | $209.03 | 300 |
| 2006-06-29 | $197.00 | $207.46 | 0 |
| 2006-06-28 | $197.00 | $207.46 | 0 |
| 2006-06-27 | $197.00 | $207.46 | 100 |
| 2006-06-26 | $196.10 | $206.51 | 0 |
| 2006-06-23 | $196.10 | $206.51 | 300 |
| 2006-06-22 | $196.00 | $206.40 | 0 |
| 2006-06-21 | $196.00 | $206.40 | 200 |
| 2006-06-20 | $196.00 | $206.40 | 300 |
| 2006-06-19 | $195.50 | $205.88 | 0 |
| 2006-06-16 | $195.50 | $205.88 | 100 |
| 2006-06-15 | $195.50 | $205.88 | 1,100 |
| 2006-06-14 | $192.50 | $202.43 | 1,300 |
| 2006-06-13 | $195.00 | $205.06 | 1,500 |
| 2006-06-12 | $191.00 | $200.85 | 100 |
| 2006-06-09 | $193.75 | $203.74 | 300 |
| 2006-06-08 | $192.00 | $201.90 | 200 |
| 2006-06-07 | $194.00 | $204.00 | 500 |
| 2006-06-06 | $190.50 | $200.32 | 0 |
| 2006-06-05 | $190.50 | $200.32 | 300 |
| 2006-06-02 | $192.50 | $202.43 | 100 |
| 2006-06-01 | $192.50 | $202.43 | 300 |
| 2006-05-31 | $192.00 | $201.90 | 100 |
| 2006-05-30 | $190.00 | $199.80 | 200 |
| 2006-05-26 | $192.00 | $201.90 | 600 |
| 2006-05-25 | $191.50 | $201.38 | 300 |
| 2006-05-24 | $191.50 | $201.38 | 0 |
| 2006-05-23 | $191.50 | $201.38 | 100 |
| 2006-05-22 | $189.00 | $198.75 | 300 |
| 2006-05-19 | $190.00 | $199.80 | 0 |
| 2006-05-18 | $190.00 | $199.80 | 200 |
| 2006-05-17 | $190.75 | $200.59 | 300 |
| 2006-05-16 | $192.00 | $201.90 | 0 |
| 2006-05-15 | $192.00 | $201.90 | 200 |
| 2006-05-12 | $193.00 | $202.95 | 400 |
| 2006-05-11 | $195.00 | $205.06 | 1,700 |
| 2006-05-10 | $195.00 | $205.06 | 600 |
| 2006-05-09 | $193.00 | $202.95 | 500 |
| 2006-05-08 | $192.00 | $201.90 | 1,100 |
| 2006-05-05 | $193.00 | $202.95 | 700 |
| 2006-05-04 | $186.00 | $195.59 | 0 |
| 2006-05-03 | $186.00 | $195.59 | 100 |
| 2006-05-02 | $187.00 | $196.64 | 0 |
| 2006-05-01 | $187.00 | $196.64 | 100 |
| 2006-04-28 | $187.00 | $196.64 | 0 |
| 2006-04-27 | $187.00 | $196.64 | 100 |
| 2006-04-26 | $187.00 | $196.64 | 500 |
| 2006-04-25 | $184.00 | $193.49 | 400 |
| 2006-04-24 | $188.00 | $197.69 | 0 |
| 2006-04-21 | $188.00 | $197.69 | 0 |
| 2006-04-20 | $188.00 | $197.69 | 400 |
| 2006-04-19 | $187.50 | $197.17 | 100 |
| 2006-04-18 | $187.00 | $196.64 | 0 |
| 2006-04-17 | $187.00 | $196.64 | 200 |
| 2006-04-13 | $190.00 | $199.80 | 0 |
| 2006-04-12 | $190.00 | $199.80 | 0 |
| 2006-04-11 | $190.00 | $199.80 | 0 |
| 2006-04-10 | $190.00 | $199.80 | 100 |
| 2006-04-07 | $187.00 | $196.64 | 200 |
| 2006-04-06 | $191.00 | $200.85 | 800 |
| 2006-04-05 | $190.50 | $200.32 | 200 |
| 2006-04-04 | $189.00 | $198.75 | 700 |
| 2006-04-03 | $188.99 | $198.74 | 500 |
| 2006-03-31 | $188.00 | $197.69 | 900 |
| 2006-03-30 | $183.00 | $192.44 | 600 |
| 2006-03-29 | $181.00 | $190.33 | 1,600 |
| 2006-03-28 | $182.00 | $191.39 | 300 |
| 2006-03-27 | $180.00 | $189.28 | 0 |
| 2006-03-24 | $180.00 | $189.28 | 0 |
| 2006-03-23 | $180.00 | $189.28 | 0 |
| 2006-03-22 | $180.00 | $189.28 | 600 |
| 2006-03-21 | $181.50 | $190.86 | 100 |
| 2006-03-20 | $185.00 | $194.54 | 200 |
| 2006-03-17 | $184.00 | $193.49 | 0 |
| 2006-03-16 | $184.00 | $193.49 | 100 |
| 2006-03-15 | $184.00 | $193.20 | 0 |
| 2006-03-14 | $184.00 | $193.20 | 100 |
| 2006-03-13 | $183.00 | $192.15 | 100 |
| 2006-03-10 | $183.00 | $192.15 | 100 |
| 2006-03-09 | $185.00 | $194.25 | 0 |
| 2006-03-08 | $185.00 | $194.25 | 0 |
| 2006-03-07 | $185.00 | $194.25 | 700 |
| 2006-03-06 | $188.00 | $197.40 | 0 |
| 2006-03-03 | $188.00 | $197.40 | 0 |
| 2006-03-02 | $188.00 | $197.40 | 0 |
| 2006-03-01 | $188.00 | $197.40 | 100 |
| 2006-02-28 | $186.00 | $195.30 | 100 |
| 2006-02-27 | $187.07 | $196.42 | 0 |
| 2006-02-24 | $187.07 | $196.42 | 400 |
| 2006-02-23 | $190.00 | $199.50 | 0 |
| 2006-02-22 | $190.00 | $199.50 | 0 |
| 2006-02-21 | $190.00 | $199.50 | 100 |
| 2006-02-17 | $190.00 | $199.50 | 200 |
| 2006-02-16 | $188.00 | $197.40 | 0 |
| 2006-02-15 | $188.00 | $197.40 | 0 |
| 2006-02-14 | $188.00 | $197.40 | 0 |
| 2006-02-13 | $188.00 | $197.40 | 0 |
| 2006-02-10 | $188.00 | $197.40 | 300 |
| 2006-02-09 | $185.25 | $194.51 | 100 |
| 2006-02-08 | $187.25 | $196.61 | 0 |
| 2006-02-07 | $187.25 | $196.61 | 100 |
| 2006-02-06 | $190.75 | $200.29 | 1,600 |
| 2006-02-03 | $187.00 | $196.35 | 0 |
| 2006-02-02 | $187.00 | $196.35 | 200 |
| 2006-02-01 | $189.00 | $198.45 | 0 |
| 2006-01-31 | $189.00 | $198.45 | 200 |
| 2006-01-30 | $190.00 | $199.50 | 200 |
| 2006-01-27 | $191.00 | $200.55 | 200 |
| 2006-01-26 | $190.00 | $199.50 | 500 |
| 2006-01-25 | $186.00 | $195.30 | 300 |
| 2006-01-24 | $184.10 | $193.30 | 0 |
| 2006-01-23 | $184.10 | $193.30 | 0 |
| 2006-01-20 | $184.10 | $193.30 | 500 |
| 2006-01-19 | $185.00 | $194.25 | 0 |
| 2006-01-18 | $185.00 | $194.25 | 0 |
| 2006-01-17 | $185.00 | $194.25 | 0 |
| 2006-01-13 | $185.00 | $194.25 | 0 |
| 2006-01-12 | $185.00 | $194.25 | 100 |
| 2006-01-11 | $185.00 | $194.25 | 400 |
| 2006-01-10 | $185.00 | $194.25 | 0 |
| 2006-01-09 | $185.00 | $194.25 | 200 |
| 2006-01-06 | $184.00 | $193.20 | 500 |
| 2006-01-05 | $180.00 | $189.00 | 0 |
| 2006-01-04 | $180.00 | $189.00 | 0 |
| 2006-01-03 | $180.00 | $189.00 | 0 |