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
- 1992-12-07 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 | $257.40 | $268.26 | 3,292 |
| 2006-12-28 | $262.68 | $273.77 | 1,875 |
| 2006-12-27 | $262.44 | $273.52 | 2,550 |
| 2006-12-26 | $263.76 | $274.89 | 1,400 |
| 2006-12-22 | $257.40 | $268.26 | 2,783 |
| 2006-12-21 | $258.96 | $269.89 | 3,175 |
| 2006-12-20 | $259.44 | $270.39 | 1,700 |
| 2006-12-19 | $260.76 | $271.77 | 2,850 |
| 2006-12-18 | $260.28 | $271.27 | 3,450 |
| 2006-12-15 | $257.88 | $268.76 | 4,100 |
| 2006-12-14 | $262.68 | $273.77 | 2,000 |
| 2006-12-13 | $259.08 | $270.01 | 2,117 |
| 2006-12-12 | $268.56 | $279.90 | 3,608 |
| 2006-12-11 | $261.36 | $272.39 | 1,692 |
| 2006-12-08 | $257.76 | $268.64 | 9,142 |
| 2006-12-07 | $269.64 | $281.02 | 2,783 |
| 2006-12-06 | $264.96 | $276.14 | 3,700 |
| 2006-12-05 | $268.68 | $280.02 | 3,258 |
| 2006-12-04 | $276.36 | $288.02 | 4,500 |
| 2006-12-01 | $265.92 | $277.14 | 6,075 |
| 2006-11-30 | $264.36 | $275.52 | 5,050 |
| 2006-11-29 | $268.80 | $280.15 | 3,900 |
| 2006-11-28 | $267.84 | $279.14 | 6,508 |
| 2006-11-27 | $264.36 | $275.52 | 10,300 |
| 2006-11-24 | $271.80 | $283.27 | 4,042 |
| 2006-11-22 | $269.40 | $280.77 | 6,642 |
| 2006-11-21 | $274.44 | $286.02 | 3,817 |
| 2006-11-20 | $273.96 | $285.52 | 3,300 |
| 2006-11-17 | $276.12 | $287.77 | 6,858 |
| 2006-11-16 | $280.44 | $292.28 | 5,158 |
| 2006-11-15 | $281.04 | $292.90 | 2,708 |
| 2006-11-14 | $281.04 | $292.90 | 4,150 |
| 2006-11-13 | $267.12 | $278.39 | 3,158 |
| 2006-11-10 | $271.92 | $283.40 | 4,792 |
| 2006-11-09 | $265.68 | $276.89 | 6,158 |
| 2006-11-08 | $267.12 | $278.39 | 3,408 |
| 2006-11-07 | $268.44 | $278.77 | 3,567 |
| 2006-11-06 | $269.40 | $279.77 | 6,392 |
| 2006-11-03 | $257.64 | $267.55 | 6,208 |
| 2006-11-02 | $259.92 | $269.92 | 5,825 |
| 2006-11-01 | $261.60 | $271.67 | 7,017 |
| 2006-10-31 | $265.32 | $275.53 | 9,383 |
| 2006-10-30 | $274.56 | $285.12 | 6,417 |
| 2006-10-27 | $261.36 | $271.42 | 6,575 |
| 2006-10-26 | $271.32 | $281.76 | 4,075 |
| 2006-10-25 | $259.80 | $269.80 | 5,275 |
| 2006-10-24 | $261.84 | $271.92 | 5,258 |
| 2006-10-23 | $264.36 | $274.53 | 5,500 |
| 2006-10-20 | $258.24 | $268.18 | 4,983 |
| 2006-10-19 | $264.24 | $274.41 | 6,258 |
| 2006-10-18 | $260.76 | $270.79 | 10,917 |
| 2006-10-17 | $254.76 | $264.56 | 24,967 |
| 2006-10-16 | $260.88 | $270.92 | 14,817 |
| 2006-10-13 | $262.56 | $272.66 | 6,983 |
| 2006-10-12 | $268.68 | $279.02 | 4,083 |
| 2006-10-11 | $258.24 | $268.18 | 4,350 |
| 2006-10-10 | $258.96 | $268.92 | 3,450 |
| 2006-10-09 | $258.96 | $268.92 | 2,933 |
| 2006-10-06 | $255.24 | $265.06 | 2,583 |
| 2006-10-05 | $257.40 | $267.30 | 3,017 |
| 2006-10-04 | $256.08 | $265.93 | 7,583 |
| 2006-10-03 | $249.72 | $259.33 | 9,892 |
| 2006-10-02 | $250.08 | $259.70 | 6,642 |
| 2006-09-29 | $255.72 | $265.56 | 5,008 |
| 2006-09-28 | $254.16 | $263.94 | 6,067 |
| 2006-09-27 | $253.92 | $263.69 | 8,692 |
| 2006-09-26 | $254.16 | $263.94 | 15,058 |
| 2006-09-25 | $254.64 | $264.44 | 6,025 |
| 2006-09-22 | $253.80 | $263.57 | 7,300 |
| 2006-09-21 | $261.24 | $271.29 | 3,942 |
| 2006-09-20 | $259.44 | $269.42 | 5,675 |
| 2006-09-19 | $258.12 | $268.05 | 5,842 |
| 2006-09-18 | $258.12 | $268.05 | 5,650 |
| 2006-09-15 | $261.24 | $271.29 | 10,975 |
| 2006-09-14 | $262.32 | $272.41 | 38,667 |
| 2006-09-13 | $273.00 | $283.50 | 4,033 |
| 2006-09-12 | $273.00 | $283.50 | 6,392 |
| 2006-09-11 | $272.64 | $283.13 | 2,858 |
| 2006-09-08 | $278.04 | $288.74 | 3,533 |
| 2006-09-07 | $276.24 | $286.87 | 2,492 |
| 2006-09-06 | $275.40 | $286.00 | 2,325 |
| 2006-09-05 | $287.88 | $298.96 | 3,267 |
| 2006-09-01 | $281.04 | $291.85 | 9,283 |
| 2006-08-31 | $299.28 | $310.80 | 4,500 |
| 2006-08-30 | $299.16 | $310.67 | 5,225 |
| 2006-08-29 | $293.76 | $305.06 | 2,442 |
| 2006-08-28 | $285.96 | $296.96 | 1,900 |
| 2006-08-25 | $276.60 | $287.24 | 4,058 |
| 2006-08-24 | $280.32 | $291.11 | 1,825 |
| 2006-08-23 | $284.64 | $295.59 | 3,533 |
| 2006-08-22 | $285.60 | $296.59 | 2,583 |
| 2006-08-21 | $285.60 | $296.59 | 7,642 |
| 2006-08-18 | $279.72 | $290.48 | 3,708 |
| 2006-08-17 | $268.80 | $279.14 | 3,700 |
| 2006-08-16 | $269.88 | $280.26 | 5,700 |
| 2006-08-15 | $271.20 | $281.64 | 4,017 |
| 2006-08-14 | $259.08 | $269.05 | 2,033 |
| 2006-08-11 | $259.80 | $269.80 | 2,542 |
| 2006-08-10 | $261.72 | $271.79 | 4,700 |
| 2006-08-09 | $262.68 | $272.79 | 5,417 |
| 2006-08-08 | $258.72 | $267.68 | 6,425 |
| 2006-08-07 | $266.52 | $275.75 | 3,550 |
| 2006-08-04 | $259.20 | $268.18 | 6,408 |
| 2006-08-03 | $260.64 | $269.66 | 5,675 |
| 2006-08-02 | $255.84 | $264.70 | 6,592 |
| 2006-08-01 | $254.40 | $263.21 | 10,450 |
| 2006-07-31 | $271.68 | $281.09 | 4,158 |
| 2006-07-28 | $282.24 | $292.01 | 2,767 |
| 2006-07-27 | $269.76 | $279.10 | 7,358 |
| 2006-07-26 | $282.24 | $292.01 | 6,108 |
| 2006-07-25 | $284.04 | $293.88 | 4,250 |
| 2006-07-24 | $272.16 | $281.58 | 8,808 |
| 2006-07-21 | $264.00 | $273.14 | 4,525 |
| 2006-07-20 | $261.72 | $270.78 | 6,975 |
| 2006-07-19 | $260.40 | $269.42 | 17,208 |
| 2006-07-18 | $255.00 | $263.83 | 16,675 |
| 2006-07-17 | $253.56 | $262.34 | 7,342 |
| 2006-07-14 | $256.80 | $265.69 | 4,442 |
| 2006-07-13 | $259.20 | $268.18 | 11,825 |
| 2006-07-12 | $254.76 | $263.58 | 3,858 |
| 2006-07-11 | $270.12 | $279.47 | 3,758 |
| 2006-07-10 | $265.32 | $274.51 | 4,600 |
| 2006-07-07 | $261.00 | $270.04 | 3,967 |
| 2006-07-06 | $268.20 | $277.49 | 3,767 |
| 2006-07-05 | $271.20 | $280.59 | 6,017 |
| 2006-07-03 | $283.08 | $292.88 | 2,550 |
| 2006-06-30 | $287.64 | $297.60 | 8,783 |
| 2006-06-29 | $292.20 | $302.32 | 8,825 |
| 2006-06-28 | $288.84 | $298.84 | 6,400 |
| 2006-06-27 | $276.60 | $286.18 | 4,500 |
| 2006-06-26 | $280.20 | $289.90 | 4,950 |
| 2006-06-23 | $274.08 | $283.57 | 6,192 |
| 2006-06-22 | $270.00 | $279.35 | 7,075 |
| 2006-06-21 | $268.44 | $277.74 | 6,050 |
| 2006-06-20 | $267.12 | $276.37 | 7,783 |
| 2006-06-19 | $260.76 | $269.79 | 6,167 |
| 2006-06-16 | $260.64 | $269.66 | 19,867 |
| 2006-06-15 | $259.08 | $268.05 | 23,058 |
| 2006-06-14 | $269.64 | $278.98 | 5,717 |
| 2006-06-13 | $265.80 | $275.00 | 8,217 |
| 2006-06-12 | $274.56 | $284.07 | 4,358 |
| 2006-06-09 | $275.76 | $285.31 | 4,850 |
| 2006-06-08 | $277.92 | $287.54 | 9,133 |
| 2006-06-07 | $281.76 | $291.52 | 7,817 |
| 2006-06-06 | $287.88 | $297.85 | 5,875 |
| 2006-06-05 | $283.80 | $293.63 | 9,225 |
| 2006-06-02 | $295.80 | $306.04 | 5,450 |
| 2006-06-01 | $302.64 | $313.12 | 16,850 |
| 2006-05-31 | $307.20 | $317.84 | 6,450 |
| 2006-05-30 | $309.36 | $320.07 | 7,667 |
| 2006-05-26 | $318.84 | $329.88 | 2,567 |
| 2006-05-25 | $329.16 | $340.56 | 9,733 |
| 2006-05-24 | $319.80 | $330.87 | 7,017 |
| 2006-05-23 | $309.60 | $320.32 | 3,633 |
| 2006-05-22 | $322.68 | $333.85 | 7,625 |
| 2006-05-19 | $312.36 | $323.18 | 5,300 |
| 2006-05-18 | $309.60 | $320.32 | 3,133 |
| 2006-05-17 | $321.12 | $332.24 | 4,208 |
| 2006-05-16 | $329.40 | $340.81 | 3,792 |
| 2006-05-15 | $323.40 | $334.60 | 3,375 |
| 2006-05-12 | $317.88 | $328.89 | 2,675 |
| 2006-05-11 | $328.32 | $339.69 | 3,533 |
| 2006-05-10 | $333.24 | $344.78 | 3,817 |
| 2006-05-09 | $337.80 | $348.50 | 3,708 |
| 2006-05-08 | $332.16 | $342.68 | 2,017 |
| 2006-05-05 | $339.00 | $349.74 | 6,275 |
| 2006-05-04 | $327.96 | $338.35 | 4,625 |
| 2006-05-03 | $326.04 | $336.37 | 2,800 |
| 2006-05-02 | $323.04 | $333.28 | 4,208 |
| 2006-05-01 | $326.64 | $336.99 | 4,850 |
| 2006-04-28 | $325.08 | $335.38 | 6,483 |
| 2006-04-27 | $318.72 | $328.82 | 3,775 |
| 2006-04-26 | $325.56 | $335.88 | 3,175 |
| 2006-04-25 | $327.00 | $337.36 | 3,375 |
| 2006-04-24 | $333.60 | $344.17 | 10,333 |
| 2006-04-21 | $325.32 | $335.63 | 10,142 |
| 2006-04-20 | $312.48 | $322.38 | 6,025 |
| 2006-04-19 | $313.20 | $323.12 | 12,400 |
| 2006-04-18 | $337.20 | $347.88 | 2,850 |
| 2006-04-17 | $333.48 | $344.05 | 1,750 |
| 2006-04-13 | $334.68 | $345.28 | 2,967 |
| 2006-04-12 | $338.88 | $349.62 | 967 |
| 2006-04-11 | $330.00 | $340.46 | 2,475 |
| 2006-04-10 | $335.76 | $346.40 | 1,875 |
| 2006-04-07 | $345.24 | $356.18 | 2,450 |
| 2006-04-06 | $351.24 | $362.37 | 3,858 |
| 2006-04-05 | $347.52 | $358.53 | 1,433 |
| 2006-04-04 | $341.28 | $352.09 | 5,067 |
| 2006-04-03 | $337.92 | $348.63 | 1,825 |
| 2006-03-31 | $351.00 | $362.12 | 2,308 |
| 2006-03-30 | $349.44 | $360.51 | 1,500 |
| 2006-03-29 | $350.64 | $361.75 | 1,967 |
| 2006-03-28 | $345.60 | $356.55 | 3,083 |
| 2006-03-27 | $340.92 | $351.72 | 1,150 |
| 2006-03-24 | $344.16 | $355.06 | 1,792 |
| 2006-03-23 | $340.92 | $351.72 | 2,225 |
| 2006-03-22 | $336.84 | $347.51 | 3,717 |
| 2006-03-21 | $321.00 | $331.17 | 3,825 |
| 2006-03-20 | $335.16 | $345.78 | 3,367 |
| 2006-03-17 | $332.76 | $343.30 | 15,558 |
| 2006-03-16 | $344.64 | $355.56 | 3,633 |
| 2006-03-15 | $349.68 | $360.76 | 5,058 |
| 2006-03-14 | $342.72 | $353.58 | 5,000 |
| 2006-03-13 | $332.88 | $343.43 | 3,283 |
| 2006-03-10 | $321.84 | $332.04 | 2,783 |
| 2006-03-09 | $324.96 | $335.26 | 8,317 |
| 2006-03-08 | $311.88 | $321.76 | 8,542 |
| 2006-03-07 | $306.12 | $315.82 | 2,608 |
| 2006-03-06 | $305.28 | $314.95 | 2,167 |
| 2006-03-03 | $313.20 | $323.12 | 3,758 |
| 2006-03-02 | $315.12 | $325.10 | 7,233 |
| 2006-03-01 | $315.84 | $325.85 | 4,758 |
| 2006-02-28 | $306.00 | $315.70 | 7,067 |
| 2006-02-27 | $318.00 | $328.08 | 3,900 |
| 2006-02-24 | $315.12 | $325.10 | 2,167 |
| 2006-02-23 | $310.08 | $319.91 | 2,333 |
| 2006-02-22 | $313.68 | $323.62 | 1,558 |
| 2006-02-21 | $308.04 | $317.80 | 2,058 |
| 2006-02-17 | $312.24 | $322.13 | 2,033 |
| 2006-02-16 | $309.36 | $319.16 | 3,475 |
| 2006-02-15 | $310.92 | $320.77 | 1,042 |
| 2006-02-14 | $315.60 | $324.61 | 3,633 |
| 2006-02-13 | $303.12 | $311.77 | 2,942 |
| 2006-02-10 | $307.44 | $316.22 | 5,325 |
| 2006-02-09 | $301.80 | $310.42 | 7,258 |
| 2006-02-08 | $309.24 | $318.07 | 3,958 |
| 2006-02-07 | $297.48 | $305.97 | 10,067 |
| 2006-02-06 | $313.44 | $322.39 | 6,258 |
| 2006-02-03 | $310.56 | $319.43 | 4,992 |
| 2006-02-02 | $302.76 | $311.40 | 10,433 |
| 2006-02-01 | $324.12 | $333.37 | 6,617 |
| 2006-01-31 | $323.16 | $332.39 | 12,250 |
| 2006-01-30 | $297.00 | $305.48 | 6,908 |
| 2006-01-27 | $294.72 | $303.13 | 4,342 |
| 2006-01-26 | $301.92 | $310.54 | 3,775 |
| 2006-01-25 | $288.24 | $296.47 | 6,533 |
| 2006-01-24 | $294.24 | $302.64 | 3,750 |
| 2006-01-23 | $295.20 | $303.63 | 2,700 |
| 2006-01-20 | $297.00 | $305.48 | 4,008 |
| 2006-01-19 | $305.88 | $314.61 | 1,575 |
| 2006-01-18 | $303.00 | $311.65 | 1,633 |
| 2006-01-17 | $299.40 | $307.95 | 2,633 |
| 2006-01-13 | $304.32 | $313.01 | 1,750 |
| 2006-01-12 | $302.64 | $311.28 | 1,142 |
| 2006-01-11 | $301.92 | $310.54 | 2,742 |
| 2006-01-10 | $304.32 | $313.01 | 3,592 |
| 2006-01-09 | $301.20 | $309.80 | 2,967 |
| 2006-01-06 | $298.68 | $307.21 | 2,842 |
| 2006-01-05 | $301.92 | $310.54 | 4,167 |
| 2006-01-04 | $296.52 | $304.98 | 5,392 |
| 2006-01-03 | $279.36 | $287.34 | 3,967 |