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
- 2002-12-19 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 | $198.50 | $207.96 | 23,600 |
| 2006-12-28 | $198.50 | $207.96 | 63,000 |
| 2006-12-27 | $201.66 | $211.27 | 121,400 |
| 2006-12-26 | $202.00 | $211.63 | 39,200 |
| 2006-12-22 | $203.40 | $213.10 | 59,900 |
| 2006-12-21 | $200.50 | $210.06 | 45,600 |
| 2006-12-20 | $201.90 | $211.53 | 75,000 |
| 2006-12-19 | $200.99 | $210.57 | 95,200 |
| 2006-12-18 | $200.51 | $210.07 | 95,300 |
| 2006-12-15 | $198.25 | $207.70 | 85,400 |
| 2006-12-14 | $200.25 | $209.80 | 179,200 |
| 2006-12-13 | $199.50 | $209.01 | 83,300 |
| 2006-12-12 | $197.75 | $207.18 | 321,800 |
| 2006-12-11 | $206.17 | $216.00 | 190,800 |
| 2006-12-08 | $208.70 | $218.65 | 355,500 |
| 2006-12-07 | $191.03 | $200.14 | 140,400 |
| 2006-12-06 | $197.49 | $206.91 | 203,000 |
| 2006-12-05 | $186.75 | $195.65 | 92,400 |
| 2006-12-04 | $185.03 | $193.85 | 128,300 |
| 2006-12-01 | $183.11 | $191.84 | 157,200 |
| 2006-11-30 | $184.70 | $193.51 | 130,200 |
| 2006-11-29 | $183.75 | $192.51 | 121,500 |
| 2006-11-28 | $182.00 | $190.68 | 63,100 |
| 2006-11-27 | $184.25 | $193.03 | 188,300 |
| 2006-11-24 | $187.09 | $196.01 | 31,700 |
| 2006-11-22 | $185.15 | $193.98 | 211,800 |
| 2006-11-21 | $188.25 | $197.22 | 321,200 |
| 2006-11-20 | $174.81 | $183.14 | 160,700 |
| 2006-11-17 | $175.89 | $184.28 | 738,700 |
| 2006-11-16 | $170.07 | $178.18 | 118,200 |
| 2006-11-15 | $169.41 | $177.49 | 378,600 |
| 2006-11-14 | $172.55 | $180.78 | 298,300 |
| 2006-11-13 | $156.30 | $163.75 | 60,100 |
| 2006-11-10 | $153.19 | $160.49 | 100,100 |
| 2006-11-09 | $152.40 | $159.67 | 38,500 |
| 2006-11-08 | $154.29 | $161.65 | 153,600 |
| 2006-11-07 | $158.60 | $166.16 | 109,300 |
| 2006-11-06 | $159.50 | $167.10 | 190,100 |
| 2006-11-03 | $151.02 | $158.22 | 137,800 |
| 2006-11-02 | $157.16 | $164.65 | 97,200 |
| 2006-11-01 | $154.80 | $162.18 | 58,400 |
| 2006-10-31 | $158.96 | $166.54 | 69,900 |
| 2006-10-30 | $159.55 | $167.16 | 128,200 |
| 2006-10-27 | $160.01 | $167.64 | 206,600 |
| 2006-10-26 | $160.02 | $167.65 | 531,200 |
| 2006-10-25 | $157.70 | $165.22 | 182,300 |
| 2006-10-24 | $156.76 | $164.23 | 77,900 |
| 2006-10-23 | $157.15 | $164.64 | 83,000 |
| 2006-10-20 | $156.40 | $163.86 | 68,800 |
| 2006-10-19 | $158.00 | $165.53 | 432,100 |
| 2006-10-18 | $153.17 | $160.47 | 142,500 |
| 2006-10-17 | $148.64 | $155.73 | 182,700 |
| 2006-10-16 | $145.76 | $152.71 | 63,800 |
| 2006-10-13 | $142.85 | $149.66 | 311,900 |
| 2006-10-12 | $139.44 | $146.09 | 118,000 |
| 2006-10-11 | $134.85 | $141.28 | 117,700 |
| 2006-10-10 | $135.00 | $141.44 | 328,600 |
| 2006-10-09 | $132.16 | $138.46 | 53,200 |
| 2006-10-06 | $131.90 | $138.19 | 314,500 |
| 2006-10-05 | $133.88 | $140.26 | 176,600 |
| 2006-10-04 | $132.37 | $138.68 | 105,500 |
| 2006-10-03 | $132.32 | $138.63 | 659,800 |
| 2006-10-02 | $127.18 | $133.24 | 99,800 |
| 2006-09-29 | $130.11 | $136.31 | 277,400 |
| 2006-09-28 | $130.80 | $137.04 | 55,600 |
| 2006-09-27 | $134.25 | $140.65 | 98,900 |
| 2006-09-26 | $134.35 | $140.76 | 81,800 |
| 2006-09-25 | $133.60 | $139.97 | 215,500 |
| 2006-09-22 | $133.47 | $139.83 | 84,400 |
| 2006-09-21 | $133.47 | $139.83 | 146,500 |
| 2006-09-20 | $132.49 | $138.81 | 178,000 |
| 2006-09-19 | $132.89 | $139.23 | 153,500 |
| 2006-09-18 | $136.69 | $143.21 | 94,400 |
| 2006-09-15 | $140.49 | $147.19 | 405,200 |
| 2006-09-14 | $136.42 | $142.92 | 457,300 |
| 2006-09-13 | $133.65 | $140.02 | 172,800 |
| 2006-09-12 | $131.13 | $137.38 | 472,900 |
| 2006-09-11 | $126.30 | $132.32 | 301,000 |
| 2006-09-08 | $126.41 | $132.44 | 115,400 |
| 2006-09-07 | $123.86 | $129.77 | 60,700 |
| 2006-09-06 | $123.97 | $129.88 | 87,400 |
| 2006-09-05 | $121.85 | $127.66 | 77,600 |
| 2006-09-01 | $123.93 | $129.84 | 90,300 |
| 2006-08-31 | $120.30 | $126.04 | 144,400 |
| 2006-08-30 | $117.05 | $122.63 | 411,300 |
| 2006-08-29 | $112.18 | $117.53 | 54,700 |
| 2006-08-28 | $108.80 | $113.99 | 49,400 |
| 2006-08-25 | $108.40 | $113.57 | 46,000 |
| 2006-08-24 | $108.00 | $113.15 | 53,200 |
| 2006-08-23 | $106.80 | $111.89 | 83,400 |
| 2006-08-22 | $106.00 | $111.05 | 346,400 |
| 2006-08-21 | $106.10 | $111.16 | 119,500 |
| 2006-08-18 | $105.56 | $110.59 | 166,800 |
| 2006-08-17 | $103.73 | $108.68 | 388,100 |
| 2006-08-16 | $102.94 | $107.85 | 100,800 |
| 2006-08-15 | $102.72 | $107.62 | 89,600 |
| 2006-08-14 | $101.65 | $106.50 | 90,200 |
| 2006-08-11 | $103.41 | $108.34 | 83,700 |
| 2006-08-10 | $106.69 | $111.78 | 75,700 |
| 2006-08-09 | $106.19 | $111.25 | 95,200 |
| 2006-08-08 | $104.88 | $109.88 | 256,100 |
| 2006-08-07 | $105.01 | $110.02 | 46,300 |
| 2006-08-04 | $106.38 | $111.45 | 122,400 |
| 2006-08-03 | $106.51 | $111.59 | 53,400 |
| 2006-08-02 | $105.34 | $110.36 | 281,600 |
| 2006-08-01 | $103.29 | $108.21 | 107,700 |
| 2006-07-31 | $107.02 | $112.12 | 517,200 |
| 2006-07-28 | $107.06 | $112.16 | 243,200 |
| 2006-07-27 | $110.88 | $116.17 | 355,600 |
| 2006-07-26 | $115.25 | $120.74 | 222,700 |
| 2006-07-25 | $118.21 | $123.85 | 127,900 |
| 2006-07-24 | $116.49 | $122.04 | 577,400 |
| 2006-07-21 | $110.52 | $115.79 | 221,800 |
| 2006-07-20 | $106.95 | $112.05 | 341,200 |
| 2006-07-19 | $109.24 | $114.45 | 125,300 |
| 2006-07-18 | $107.50 | $112.63 | 100,200 |
| 2006-07-17 | $106.16 | $111.22 | 633,100 |
| 2006-07-14 | $105.26 | $110.28 | 49,900 |
| 2006-07-13 | $105.50 | $110.53 | 158,100 |
| 2006-07-12 | $108.82 | $114.01 | 128,800 |
| 2006-07-11 | $109.69 | $114.92 | 125,600 |
| 2006-07-10 | $109.32 | $114.53 | 99,700 |
| 2006-07-07 | $107.78 | $112.92 | 94,600 |
| 2006-07-06 | $104.65 | $109.64 | 180,100 |
| 2006-07-05 | $100.07 | $104.84 | 151,300 |
| 2006-07-03 | $96.44 | $101.04 | 62,700 |
| 2006-06-30 | $95.03 | $99.56 | 352,200 |
| 2006-06-29 | $97.00 | $101.62 | 121,300 |
| 2006-06-28 | $93.79 | $98.26 | 174,400 |
| 2006-06-27 | $92.68 | $97.10 | 220,500 |
| 2006-06-26 | $96.90 | $101.52 | 222,500 |
| 2006-06-23 | $91.75 | $96.12 | 559,300 |
| 2006-06-22 | $92.27 | $96.67 | 290,400 |
| 2006-06-21 | $99.48 | $104.22 | 90,900 |
| 2006-06-20 | $102.10 | $106.97 | 157,700 |
| 2006-06-19 | $103.83 | $108.78 | 42,000 |
| 2006-06-16 | $104.02 | $108.98 | 39,300 |
| 2006-06-15 | $106.16 | $111.22 | 100,300 |
| 2006-06-14 | $106.89 | $111.99 | 51,500 |
| 2006-06-13 | $106.97 | $112.07 | 47,000 |
| 2006-06-12 | $108.50 | $113.67 | 47,700 |
| 2006-06-09 | $109.36 | $114.57 | 91,700 |
| 2006-06-08 | $110.41 | $115.67 | 118,000 |
| 2006-06-07 | $113.02 | $118.41 | 52,100 |
| 2006-06-06 | $112.20 | $117.55 | 27,900 |
| 2006-06-05 | $113.25 | $118.65 | 23,800 |
| 2006-06-02 | $115.85 | $121.37 | 39,300 |
| 2006-06-01 | $114.00 | $119.43 | 44,400 |
| 2006-05-31 | $114.51 | $119.97 | 56,600 |
| 2006-05-30 | $113.85 | $119.28 | 33,100 |
| 2006-05-26 | $114.26 | $119.71 | 77,100 |
| 2006-05-25 | $112.68 | $118.05 | 43,400 |
| 2006-05-24 | $112.10 | $117.44 | 22,300 |
| 2006-05-23 | $112.50 | $117.86 | 20,800 |
| 2006-05-22 | $111.95 | $117.29 | 17,600 |
| 2006-05-19 | $113.68 | $119.10 | 28,700 |
| 2006-05-18 | $112.90 | $118.28 | 22,400 |
| 2006-05-17 | $113.05 | $118.44 | 107,800 |
| 2006-05-16 | $114.27 | $119.72 | 52,400 |
| 2006-05-15 | $115.20 | $120.69 | 68,900 |
| 2006-05-12 | $114.87 | $120.35 | 132,700 |
| 2006-05-11 | $119.63 | $125.33 | 61,000 |
| 2006-05-10 | $119.60 | $125.30 | 36,400 |
| 2006-05-09 | $118.16 | $123.79 | 49,000 |
| 2006-05-08 | $118.50 | $124.15 | 67,300 |
| 2006-05-05 | $117.11 | $122.69 | 53,900 |
| 2006-05-04 | $115.70 | $121.22 | 127,200 |
| 2006-05-03 | $115.57 | $121.08 | 44,300 |
| 2006-05-02 | $119.70 | $125.41 | 56,900 |
| 2006-05-01 | $119.49 | $125.19 | 40,800 |
| 2006-04-28 | $121.46 | $127.25 | 139,900 |
| 2006-04-27 | $118.25 | $123.89 | 102,800 |
| 2006-04-26 | $119.79 | $125.50 | 79,000 |
| 2006-04-25 | $119.36 | $125.05 | 40,300 |
| 2006-04-24 | $115.99 | $121.52 | 71,100 |
| 2006-04-21 | $117.40 | $123.00 | 75,100 |
| 2006-04-20 | $118.91 | $124.58 | 38,300 |
| 2006-04-19 | $120.77 | $126.53 | 26,800 |
| 2006-04-18 | $120.55 | $126.30 | 62,400 |
| 2006-04-17 | $120.95 | $126.72 | 65,700 |
| 2006-04-13 | $121.89 | $127.70 | 65,200 |
| 2006-04-12 | $122.14 | $127.96 | 173,200 |
| 2006-04-11 | $121.60 | $127.40 | 180,700 |
| 2006-04-10 | $121.52 | $127.31 | 170,700 |
| 2006-04-07 | $121.75 | $127.55 | 48,200 |
| 2006-04-06 | $122.38 | $128.21 | 89,400 |
| 2006-04-05 | $125.94 | $131.94 | 178,100 |
| 2006-04-04 | $127.47 | $133.55 | 387,000 |
| 2006-04-03 | $113.33 | $118.73 | 293,100 |
| 2006-03-31 | $107.21 | $112.32 | 598,100 |
| 2006-03-30 | $114.03 | $119.47 | 102,500 |
| 2006-03-29 | $115.07 | $120.56 | 72,000 |
| 2006-03-28 | $115.71 | $121.23 | 112,400 |
| 2006-03-27 | $116.30 | $121.84 | 167,700 |
| 2006-03-24 | $115.61 | $121.12 | 146,700 |
| 2006-03-23 | $113.57 | $118.98 | 248,400 |
| 2006-03-22 | $113.93 | $119.36 | 908,300 |
| 2006-03-21 | $130.90 | $137.14 | 82,200 |
| 2006-03-20 | $130.04 | $136.24 | 118,600 |
| 2006-03-17 | $132.01 | $138.30 | 315,700 |
| 2006-03-16 | $138.89 | $145.51 | 32,100 |
| 2006-03-15 | $137.99 | $144.57 | 62,900 |
| 2006-03-14 | $139.00 | $145.63 | 29,000 |
| 2006-03-13 | $139.20 | $145.84 | 71,000 |
| 2006-03-10 | $139.99 | $146.66 | 54,100 |
| 2006-03-09 | $140.92 | $147.64 | 5,400 |
| 2006-03-08 | $141.01 | $147.73 | 15,500 |
| 2006-03-07 | $141.33 | $148.07 | 25,700 |
| 2006-03-06 | $144.47 | $151.36 | 25,900 |
| 2006-03-03 | $144.65 | $151.55 | 61,300 |
| 2006-03-02 | $144.55 | $151.44 | 19,500 |
| 2006-03-01 | $144.28 | $151.16 | 46,400 |
| 2006-02-28 | $144.73 | $151.63 | 32,500 |
| 2006-02-27 | $146.55 | $153.54 | 13,700 |
| 2006-02-24 | $148.00 | $155.06 | 181,700 |
| 2006-02-23 | $147.80 | $154.85 | 95,500 |
| 2006-02-22 | $145.00 | $151.91 | 48,000 |
| 2006-02-21 | $142.62 | $149.42 | 90,200 |
| 2006-02-17 | $140.38 | $147.07 | 39,900 |
| 2006-02-16 | $142.97 | $149.79 | 34,800 |
| 2006-02-15 | $142.29 | $149.07 | 37,100 |
| 2006-02-14 | $144.64 | $151.54 | 36,400 |
| 2006-02-13 | $145.72 | $152.67 | 48,800 |
| 2006-02-10 | $147.00 | $154.01 | 50,800 |
| 2006-02-09 | $151.78 | $159.02 | 23,900 |
| 2006-02-08 | $150.45 | $157.62 | 47,100 |
| 2006-02-07 | $151.86 | $159.10 | 26,200 |
| 2006-02-06 | $151.00 | $158.20 | 34,700 |
| 2006-02-03 | $152.31 | $159.57 | 13,800 |
| 2006-02-02 | $151.51 | $158.73 | 31,000 |
| 2006-02-01 | $153.00 | $160.29 | 57,600 |
| 2006-01-31 | $150.65 | $157.83 | 227,500 |
| 2006-01-30 | $151.10 | $158.30 | 36,400 |
| 2006-01-27 | $153.48 | $160.80 | 58,500 |
| 2006-01-26 | $153.32 | $160.63 | 45,300 |
| 2006-01-25 | $149.75 | $156.89 | 23,700 |
| 2006-01-24 | $149.00 | $156.10 | 19,500 |
| 2006-01-23 | $148.45 | $155.53 | 31,200 |
| 2006-01-20 | $153.20 | $160.50 | 37,800 |
| 2006-01-19 | $153.70 | $161.03 | 43,100 |
| 2006-01-18 | $151.25 | $158.46 | 22,600 |
| 2006-01-17 | $150.04 | $157.19 | 17,800 |
| 2006-01-13 | $150.38 | $157.55 | 40,300 |
| 2006-01-12 | $150.80 | $156.52 | 13,100 |
| 2006-01-11 | $151.33 | $157.07 | 103,800 |
| 2006-01-10 | $149.60 | $155.28 | 39,200 |
| 2006-01-09 | $148.83 | $154.48 | 76,900 |
| 2006-01-06 | $149.44 | $155.11 | 144,300 |
| 2006-01-05 | $150.85 | $156.57 | 140,900 |
| 2006-01-04 | $147.91 | $153.52 | 66,000 |
| 2006-01-03 | $144.67 | $150.16 | 92,800 |