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
- 1981-12-11 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 | $447.48 | $447.48 | 6,650 |
| 2006-12-28 | $446.82 | $446.82 | 5,280 |
| 2006-12-27 | $454.08 | $454.08 | 4,255 |
| 2006-12-26 | $453.42 | $453.42 | 3,508 |
| 2006-12-22 | $452.10 | $452.10 | 3,005 |
| 2006-12-21 | $455.40 | $455.40 | 7,076 |
| 2006-12-20 | $445.50 | $445.50 | 6,009 |
| 2006-12-19 | $454.08 | $454.08 | 5,106 |
| 2006-12-18 | $444.84 | $444.84 | 7,892 |
| 2006-12-15 | $460.68 | $460.68 | 7,608 |
| 2006-12-14 | $467.94 | $467.94 | 5,433 |
| 2006-12-13 | $473.88 | $473.88 | 4,420 |
| 2006-12-12 | $477.18 | $477.18 | 4,394 |
| 2006-12-11 | $478.50 | $478.50 | 5,786 |
| 2006-12-08 | $477.84 | $477.84 | 4,264 |
| 2006-12-07 | $473.88 | $473.88 | 6,361 |
| 2006-12-06 | $475.86 | $475.86 | 5,532 |
| 2006-12-05 | $469.92 | $469.92 | 5,176 |
| 2006-12-04 | $469.92 | $469.92 | 5,247 |
| 2006-12-01 | $463.32 | $463.32 | 4,077 |
| 2006-11-30 | $465.96 | $465.96 | 6,994 |
| 2006-11-29 | $473.22 | $473.22 | 5,514 |
| 2006-11-28 | $462.00 | $462.00 | 12,891 |
| 2006-11-27 | $454.08 | $454.08 | 6,945 |
| 2006-11-24 | $474.54 | $474.54 | 2,797 |
| 2006-11-22 | $483.78 | $483.78 | 13,030 |
| 2006-11-21 | $466.62 | $466.62 | 5,705 |
| 2006-11-20 | $463.98 | $463.98 | 6,882 |
| 2006-11-17 | $466.62 | $466.62 | 8,512 |
| 2006-11-16 | $462.66 | $462.66 | 11,959 |
| 2006-11-15 | $461.34 | $461.34 | 33,645 |
| 2006-11-14 | $432.30 | $432.30 | 15,473 |
| 2006-11-13 | $433.62 | $433.62 | 5,764 |
| 2006-11-10 | $435.60 | $435.60 | 5,064 |
| 2006-11-09 | $429.66 | $429.66 | 5,170 |
| 2006-11-08 | $435.60 | $435.60 | 7,438 |
| 2006-11-07 | $425.70 | $425.70 | 6,688 |
| 2006-11-06 | $413.16 | $413.16 | 4,800 |
| 2006-11-03 | $413.16 | $413.16 | 5,627 |
| 2006-11-02 | $419.10 | $419.10 | 5,071 |
| 2006-11-01 | $419.76 | $419.76 | 5,358 |
| 2006-10-31 | $434.28 | $434.28 | 7,539 |
| 2006-10-30 | $430.32 | $430.32 | 4,948 |
| 2006-10-27 | $427.68 | $427.68 | 6,371 |
| 2006-10-26 | $437.58 | $437.58 | 7,141 |
| 2006-10-25 | $437.58 | $437.58 | 4,814 |
| 2006-10-24 | $431.64 | $431.64 | 5,624 |
| 2006-10-23 | $439.56 | $439.56 | 3,947 |
| 2006-10-20 | $440.22 | $440.22 | 3,830 |
| 2006-10-19 | $446.16 | $446.16 | 7,203 |
| 2006-10-18 | $436.92 | $436.92 | 6,021 |
| 2006-10-17 | $444.18 | $444.18 | 7,170 |
| 2006-10-16 | $445.50 | $445.50 | 17,809 |
| 2006-10-13 | $432.30 | $432.30 | 11,967 |
| 2006-10-12 | $438.24 | $438.24 | 31,650 |
| 2006-10-11 | $413.16 | $413.16 | 14,517 |
| 2006-10-10 | $415.14 | $415.14 | 15,167 |
| 2006-10-09 | $396.66 | $396.66 | 6,894 |
| 2006-10-06 | $382.80 | $382.80 | 5,244 |
| 2006-10-05 | $382.14 | $382.14 | 4,358 |
| 2006-10-04 | $380.82 | $380.82 | 6,518 |
| 2006-10-03 | $375.54 | $375.54 | 3,750 |
| 2006-10-02 | $375.54 | $375.54 | 3,691 |
| 2006-09-29 | $381.48 | $381.48 | 6,235 |
| 2006-09-28 | $394.68 | $394.68 | 19,520 |
| 2006-09-27 | $369.60 | $369.60 | 12,986 |
| 2006-09-26 | $372.90 | $372.90 | 10,548 |
| 2006-09-25 | $375.54 | $375.54 | 4,780 |
| 2006-09-22 | $377.52 | $377.52 | 3,359 |
| 2006-09-21 | $381.48 | $381.48 | 5,417 |
| 2006-09-20 | $378.84 | $378.84 | 3,045 |
| 2006-09-19 | $374.88 | $374.88 | 4,306 |
| 2006-09-18 | $374.22 | $374.22 | 3,708 |
| 2006-09-15 | $375.54 | $375.54 | 8,232 |
| 2006-09-14 | $378.18 | $378.18 | 7,585 |
| 2006-09-13 | $374.88 | $374.88 | 9,195 |
| 2006-09-12 | $372.24 | $372.24 | 4,962 |
| 2006-09-11 | $368.94 | $368.94 | 3,656 |
| 2006-09-08 | $370.92 | $370.92 | 3,294 |
| 2006-09-07 | $366.96 | $366.96 | 4,436 |
| 2006-09-06 | $382.80 | $382.80 | 4,189 |
| 2006-09-05 | $393.36 | $393.36 | 3,959 |
| 2006-09-01 | $389.40 | $389.40 | 3,323 |
| 2006-08-31 | $391.38 | $391.38 | 4,814 |
| 2006-08-30 | $392.70 | $392.70 | 8,608 |
| 2006-08-29 | $388.08 | $388.08 | 9,008 |
| 2006-08-28 | $377.52 | $377.52 | 4,303 |
| 2006-08-25 | $370.26 | $370.26 | 3,370 |
| 2006-08-24 | $367.62 | $367.62 | 6,179 |
| 2006-08-23 | $372.90 | $372.90 | 6,406 |
| 2006-08-22 | $368.28 | $368.28 | 13,950 |
| 2006-08-21 | $344.52 | $344.52 | 4,039 |
| 2006-08-18 | $345.84 | $345.84 | 4,029 |
| 2006-08-17 | $343.20 | $343.20 | 4,061 |
| 2006-08-16 | $339.90 | $339.90 | 17,611 |
| 2006-08-15 | $324.06 | $324.06 | 3,067 |
| 2006-08-14 | $320.76 | $320.76 | 4,641 |
| 2006-08-11 | $322.08 | $322.08 | 5,717 |
| 2006-08-10 | $330.66 | $330.66 | 3,645 |
| 2006-08-09 | $325.38 | $325.38 | 7,074 |
| 2006-08-08 | $328.02 | $328.02 | 6,195 |
| 2006-08-07 | $334.62 | $334.62 | 5,980 |
| 2006-08-04 | $337.92 | $337.92 | 6,227 |
| 2006-08-03 | $339.90 | $339.90 | 9,173 |
| 2006-08-02 | $330.00 | $330.00 | 6,441 |
| 2006-08-01 | $318.12 | $318.12 | 7,726 |
| 2006-07-31 | $335.28 | $335.28 | 11,686 |
| 2006-07-28 | $314.82 | $314.82 | 10,356 |
| 2006-07-27 | $308.22 | $308.22 | 17,671 |
| 2006-07-26 | $330.66 | $330.66 | 5,903 |
| 2006-07-25 | $337.92 | $337.92 | 5,997 |
| 2006-07-24 | $338.58 | $338.58 | 4,389 |
| 2006-07-21 | $333.30 | $333.30 | 6,438 |
| 2006-07-20 | $339.90 | $339.90 | 5,397 |
| 2006-07-19 | $347.16 | $347.16 | 8,442 |
| 2006-07-18 | $328.02 | $328.02 | 5,748 |
| 2006-07-17 | $326.70 | $326.70 | 5,205 |
| 2006-07-14 | $331.98 | $331.98 | 8,414 |
| 2006-07-13 | $340.56 | $340.56 | 21,614 |
| 2006-07-12 | $333.96 | $333.96 | 8,111 |
| 2006-07-11 | $345.18 | $345.18 | 10,409 |
| 2006-07-10 | $343.20 | $343.20 | 7,452 |
| 2006-07-07 | $351.78 | $351.78 | 12,891 |
| 2006-07-06 | $364.32 | $364.32 | 11,461 |
| 2006-07-05 | $386.10 | $386.10 | 5,411 |
| 2006-07-03 | $388.08 | $388.08 | 5,324 |
| 2006-06-30 | $378.84 | $378.84 | 26,264 |
| 2006-06-29 | $378.84 | $378.84 | 9,665 |
| 2006-06-28 | $370.26 | $370.26 | 6,909 |
| 2006-06-27 | $381.48 | $381.48 | 8,209 |
| 2006-06-26 | $380.16 | $380.16 | 4,358 |
| 2006-06-23 | $372.24 | $372.24 | 6,717 |
| 2006-06-22 | $377.52 | $377.52 | 7,139 |
| 2006-06-21 | $370.92 | $370.92 | 10,368 |
| 2006-06-20 | $360.36 | $360.36 | 13,376 |
| 2006-06-19 | $349.80 | $349.80 | 13,017 |
| 2006-06-16 | $347.16 | $347.16 | 22,129 |
| 2006-06-15 | $348.48 | $348.48 | 18,850 |
| 2006-06-14 | $329.34 | $329.34 | 14,326 |
| 2006-06-13 | $327.36 | $327.36 | 11,820 |
| 2006-06-12 | $336.60 | $336.60 | 11,794 |
| 2006-06-09 | $337.92 | $337.92 | 8,823 |
| 2006-06-08 | $347.82 | $347.82 | 26,376 |
| 2006-06-07 | $359.04 | $359.04 | 15,489 |
| 2006-06-06 | $375.54 | $375.54 | 9,909 |
| 2006-06-05 | $374.88 | $374.88 | 7,953 |
| 2006-06-02 | $394.68 | $394.68 | 6,635 |
| 2006-06-01 | $408.54 | $408.54 | 9,088 |
| 2006-05-31 | $387.42 | $387.42 | 11,800 |
| 2006-05-30 | $373.56 | $373.56 | 8,641 |
| 2006-05-26 | $384.12 | $384.12 | 5,991 |
| 2006-05-25 | $372.90 | $372.90 | 12,353 |
| 2006-05-24 | $361.02 | $361.02 | 15,514 |
| 2006-05-23 | $363.66 | $363.66 | 14,776 |
| 2006-05-22 | $368.28 | $368.28 | 14,124 |
| 2006-05-19 | $384.78 | $384.78 | 18,118 |
| 2006-05-18 | $391.38 | $391.38 | 10,150 |
| 2006-05-17 | $410.52 | $410.52 | 16,206 |
| 2006-05-16 | $399.30 | $399.30 | 14,595 |
| 2006-05-15 | $403.92 | $403.92 | 14,326 |
| 2006-05-12 | $415.80 | $415.80 | 18,048 |
| 2006-05-11 | $428.34 | $428.34 | 25,621 |
| 2006-05-10 | $454.08 | $454.08 | 8,186 |
| 2006-05-09 | $455.40 | $455.40 | 10,544 |
| 2006-05-08 | $457.38 | $457.38 | 13,035 |
| 2006-05-05 | $460.02 | $460.02 | 16,230 |
| 2006-05-04 | $462.66 | $462.66 | 34,094 |
| 2006-05-03 | $439.56 | $439.56 | 30,464 |
| 2006-05-02 | $407.22 | $407.22 | 15,588 |
| 2006-05-01 | $411.84 | $411.84 | 12,736 |
| 2006-04-28 | $419.76 | $419.76 | 20,691 |
| 2006-04-27 | $411.18 | $411.18 | 39,385 |
| 2006-04-26 | $412.50 | $412.50 | 23,183 |
| 2006-04-25 | $421.74 | $421.74 | 15,821 |
| 2006-04-24 | $423.72 | $423.72 | 20,674 |
| 2006-04-21 | $427.68 | $427.68 | 12,974 |
| 2006-04-20 | $429.66 | $429.66 | 27,964 |
| 2006-04-19 | $432.30 | $432.30 | 39,727 |
| 2006-04-18 | $417.12 | $417.12 | 100,300 |
| 2006-04-17 | $372.24 | $372.24 | 17,442 |
| 2006-04-13 | $381.48 | $381.48 | 13,962 |
| 2006-04-12 | $374.88 | $374.88 | 16,039 |
| 2006-04-11 | $363.66 | $363.66 | 35,027 |
| 2006-04-10 | $378.18 | $378.18 | 28,603 |
| 2006-04-07 | $385.44 | $385.44 | 55,794 |
| 2006-04-06 | $373.56 | $373.56 | 20,198 |
| 2006-04-05 | $368.28 | $368.28 | 16,373 |
| 2006-04-04 | $366.30 | $366.30 | 24,553 |
| 2006-04-03 | $360.36 | $360.36 | 18,780 |
| 2006-03-31 | $372.24 | $372.24 | 17,414 |
| 2006-03-30 | $367.62 | $367.62 | 18,294 |
| 2006-03-29 | $368.28 | $368.28 | 23,780 |
| 2006-03-28 | $357.72 | $357.72 | 37,124 |
| 2006-03-27 | $370.92 | $370.92 | 20,668 |
| 2006-03-24 | $375.54 | $375.54 | 36,176 |
| 2006-03-23 | $355.08 | $355.08 | 52,482 |
| 2006-03-22 | $366.96 | $366.96 | 242,965 |
| 2006-03-21 | $316.80 | $316.80 | 44,083 |
| 2006-03-20 | $327.36 | $327.36 | 22,389 |
| 2006-03-17 | $327.36 | $327.36 | 58,938 |
| 2006-03-16 | $319.44 | $319.44 | 53,756 |
| 2006-03-15 | $303.60 | $303.60 | 29,564 |
| 2006-03-14 | $291.72 | $291.72 | 32,367 |
| 2006-03-13 | $281.16 | $281.16 | 13,270 |
| 2006-03-10 | $280.50 | $280.50 | 20,661 |
| 2006-03-09 | $279.84 | $279.84 | 62,330 |
| 2006-03-08 | $268.62 | $268.62 | 9,248 |
| 2006-03-07 | $272.58 | $272.58 | 17,306 |
| 2006-03-06 | $270.60 | $270.60 | 18,105 |
| 2006-03-03 | $273.90 | $273.90 | 18,441 |
| 2006-03-02 | $273.90 | $273.90 | 27,679 |
| 2006-03-01 | $274.56 | $274.56 | 19,265 |
| 2006-02-28 | $271.26 | $271.26 | 31,038 |
| 2006-02-27 | $263.34 | $263.34 | 40,864 |
| 2006-02-24 | $252.78 | $252.78 | 43,638 |
| 2006-02-23 | $275.88 | $275.88 | 21,326 |
| 2006-02-22 | $276.54 | $276.54 | 14,997 |
| 2006-02-21 | $277.20 | $277.20 | 22,498 |
| 2006-02-17 | $285.12 | $285.12 | 33,662 |
| 2006-02-16 | $274.56 | $274.56 | 21,080 |
| 2006-02-15 | $269.94 | $269.94 | 23,000 |
| 2006-02-14 | $266.64 | $266.64 | 18,753 |
| 2006-02-13 | $262.02 | $262.02 | 17,348 |
| 2006-02-10 | $258.72 | $258.72 | 22,471 |
| 2006-02-09 | $257.40 | $257.40 | 36,324 |
| 2006-02-08 | $266.64 | $266.64 | 19,620 |
| 2006-02-07 | $265.32 | $265.32 | 24,585 |
| 2006-02-06 | $262.68 | $262.68 | 17,142 |
| 2006-02-03 | $262.02 | $262.02 | 20,383 |
| 2006-02-02 | $265.32 | $265.32 | 97,783 |
| 2006-02-01 | $252.12 | $252.12 | 13,738 |
| 2006-01-31 | $248.82 | $248.82 | 16,095 |
| 2006-01-30 | $242.88 | $242.88 | 26,458 |
| 2006-01-27 | $252.12 | $252.12 | 18,256 |
| 2006-01-26 | $255.42 | $255.42 | 31,145 |
| 2006-01-25 | $258.06 | $258.06 | 15,164 |
| 2006-01-24 | $254.10 | $254.10 | 24,794 |
| 2006-01-23 | $266.64 | $266.64 | 24,997 |
| 2006-01-20 | $268.62 | $268.62 | 71,232 |
| 2006-01-19 | $262.68 | $262.68 | 109,171 |
| 2006-01-18 | $239.58 | $239.58 | 20,953 |
| 2006-01-17 | $231.66 | $231.66 | 17,462 |
| 2006-01-13 | $236.28 | $236.28 | 13,311 |
| 2006-01-12 | $236.94 | $236.94 | 14,502 |
| 2006-01-11 | $236.94 | $236.94 | 13,129 |
| 2006-01-10 | $235.62 | $235.62 | 12,427 |
| 2006-01-09 | $238.92 | $238.92 | 20,958 |
| 2006-01-06 | $236.28 | $236.28 | 16,208 |
| 2006-01-05 | $232.32 | $232.32 | 26,894 |
| 2006-01-04 | $226.38 | $226.38 | 18,489 |
| 2006-01-03 | $227.04 | $227.04 | 28,545 |