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
- 2003-08-26 to 2026-09-01
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $7,796.62 | $9,329.82 | 347 | — | — |
| 2006-12-28 | $7,790.36 | $9,322.32 | 284 | — | — |
| 2006-12-27 | $7,752.79 | $9,277.36 | 381 | — | — |
| 2006-12-26 | $7,802.89 | $9,187.43 | 356 | — | — |
| 2006-12-22 | $7,683.90 | $9,047.34 | 379 | — | — |
| 2006-12-21 | $7,633.80 | $8,988.35 | 679 | — | — |
| 2006-12-20 | $7,696.43 | $9,062.09 | 998 | — | — |
| 2006-12-19 | $7,633.80 | $8,988.35 | 866 | — | — |
| 2006-12-18 | $7,646.33 | $9,003.09 | 625 | — | — |
| 2006-12-15 | $7,752.79 | $9,128.44 | 1,093 | — | — |
| 2006-12-14 | $7,734.00 | $9,106.33 | 805 | — | — |
| 2006-12-13 | $7,633.80 | $8,988.35 | 4,168 | — | — |
| 2006-12-12 | $7,946.92 | $9,357.03 | 314 | — | — |
| 2006-12-11 | $7,953.18 | $9,364.40 | 272 | — | — |
| 2006-12-08 | $7,953.18 | $9,364.40 | 251 | — | — |
| 2006-12-07 | $8,009.54 | $9,430.76 | 738 | — | — |
| 2006-12-06 | $8,059.64 | $9,489.75 | 944 | — | — |
| 2006-12-05 | $8,090.95 | $9,526.62 | 419 | — | — |
| 2006-12-04 | $8,253.78 | $9,718.33 | 452 | — | — |
| 2006-12-01 | $8,128.53 | $9,570.86 | 346 | — | — |
| 2006-11-30 | $8,216.20 | $9,674.09 | 534 | — | — |
| 2006-11-29 | $8,209.94 | $9,666.71 | 419 | — | — |
| 2006-11-28 | $7,934.40 | $9,342.28 | 265 | — | — |
| 2006-11-27 | $7,928.13 | $9,334.91 | 448 | — | — |
| 2006-11-24 | $8,166.10 | $9,615.10 | 50 | — | — |
| 2006-11-22 | $8,097.22 | $9,533.99 | 310 | — | — |
| 2006-11-21 | $8,084.69 | $9,519.24 | 459 | — | — |
| 2006-11-20 | $7,871.77 | $9,268.54 | 280 | — | — |
| 2006-11-17 | $7,878.03 | $9,275.92 | 263 | — | — |
| 2006-11-16 | $7,997.02 | $9,416.02 | 569 | — | — |
| 2006-11-15 | $7,978.23 | $9,393.89 | 915 | — | — |
| 2006-11-14 | $7,852.99 | $9,246.42 | 486 | — | — |
| 2006-11-13 | $7,589.97 | $8,936.73 | 543 | — | — |
| 2006-11-10 | $7,571.18 | $8,914.61 | 356 | — | — |
| 2006-11-09 | $7,583.70 | $8,929.36 | 304 | — | — |
| 2006-11-08 | $7,665.12 | $9,025.22 | 227 | — | — |
| 2006-11-07 | $7,596.23 | $8,944.11 | 226 | — | — |
| 2006-11-06 | $7,796.62 | $9,180.06 | 339 | — | — |
| 2006-11-03 | $7,640.07 | $8,995.72 | 544 | — | — |
| 2006-11-02 | $7,621.28 | $8,973.61 | 596 | — | — |
| 2006-11-01 | $7,746.53 | $9,121.07 | 477 | — | — |
| 2006-10-31 | $8,065.91 | $9,497.13 | 381 | — | — |
| 2006-10-30 | $7,978.23 | $9,393.89 | 279 | — | — |
| 2006-10-27 | $7,790.36 | $9,172.69 | 439 | — | — |
| 2006-10-26 | $8,116.00 | $9,556.11 | 561 | — | — |
| 2006-10-25 | $7,953.18 | $9,364.40 | 286 | — | — |
| 2006-10-24 | $7,846.72 | $9,239.05 | 333 | — | — |
| 2006-10-23 | $7,796.62 | $9,180.06 | 178 | — | — |
| 2006-10-20 | $7,765.31 | $9,143.20 | 225 | — | — |
| 2006-10-19 | $7,903.08 | $9,305.41 | 354 | — | — |
| 2006-10-18 | $7,790.36 | $9,172.69 | 365 | — | — |
| 2006-10-17 | $7,746.53 | $9,121.07 | 238 | — | — |
| 2006-10-16 | $7,827.94 | $9,216.93 | 329 | — | — |
| 2006-10-13 | $7,790.36 | $9,172.69 | 326 | — | — |
| 2006-10-12 | $7,777.84 | $9,157.94 | 547 | — | — |
| 2006-10-11 | $7,765.31 | $9,143.20 | 475 | — | — |
| 2006-10-10 | $7,834.20 | $9,224.30 | 352 | — | — |
| 2006-10-09 | $7,815.41 | $9,202.18 | 698 | — | — |
| 2006-10-06 | $7,702.69 | $9,069.46 | 504 | — | — |
| 2006-10-05 | $7,665.12 | $9,025.22 | 809 | — | — |
| 2006-10-04 | $7,527.34 | $8,863.00 | 442 | — | — |
| 2006-10-03 | $7,339.47 | $8,641.79 | 366 | — | — |
| 2006-10-02 | $7,439.67 | $8,759.77 | 305 | — | — |
| 2006-09-29 | $7,470.98 | $8,796.64 | 324 | — | — |
| 2006-09-28 | $7,546.13 | $8,885.12 | 495 | — | — |
| 2006-09-27 | $7,445.93 | $8,767.14 | 533 | — | — |
| 2006-09-26 | $7,558.66 | $8,752.40 | 509 | — | — |
| 2006-09-25 | $7,521.08 | $8,708.89 | 317 | — | — |
| 2006-09-22 | $7,577.44 | $8,774.15 | 453 | — | — |
| 2006-09-21 | $7,658.85 | $8,868.42 | 309 | — | — |
| 2006-09-20 | $7,802.89 | $9,035.20 | 534 | — | — |
| 2006-09-19 | $7,721.48 | $8,940.93 | 724 | — | — |
| 2006-09-18 | $7,752.79 | $8,977.19 | 367 | — | — |
| 2006-09-15 | $7,727.74 | $8,948.18 | 921 | — | — |
| 2006-09-14 | $7,696.43 | $8,911.93 | 399 | — | — |
| 2006-09-13 | $7,727.74 | $8,948.18 | 388 | — | — |
| 2006-09-12 | $7,671.38 | $8,882.92 | 379 | — | — |
| 2006-09-11 | $7,533.61 | $8,723.39 | 347 | — | — |
| 2006-09-08 | $7,514.82 | $8,701.64 | 451 | — | — |
| 2006-09-07 | $7,276.85 | $8,426.08 | 201 | — | — |
| 2006-09-06 | $7,477.24 | $8,658.13 | 494 | — | — |
| 2006-09-05 | $7,464.72 | $8,643.63 | 323 | — | — |
| 2006-09-01 | $7,420.88 | $8,592.87 | 265 | — | — |
| 2006-08-31 | $7,496.03 | $8,679.89 | 287 | — | — |
| 2006-08-30 | $7,452.20 | $8,629.12 | 347 | — | — |
| 2006-08-29 | $7,195.44 | $8,331.82 | 897 | — | — |
| 2006-08-28 | $7,214.23 | $8,353.57 | 624 | — | — |
| 2006-08-25 | $7,308.16 | $8,462.34 | 443 | — | — |
| 2006-08-24 | $7,352.00 | $8,513.10 | 386 | — | — |
| 2006-08-23 | $7,383.31 | $8,549.36 | 515 | — | — |
| 2006-08-22 | $7,552.39 | $8,745.14 | 268 | — | — |
| 2006-08-21 | $7,577.44 | $8,774.15 | 484 | — | — |
| 2006-08-18 | $7,527.34 | $8,716.14 | 270 | — | — |
| 2006-08-17 | $7,602.49 | $8,803.15 | 343 | — | — |
| 2006-08-16 | $7,514.82 | $8,701.64 | 423 | — | — |
| 2006-08-15 | $7,477.24 | $8,658.13 | 315 | — | — |
| 2006-08-14 | $7,295.64 | $8,447.84 | 358 | — | — |
| 2006-08-11 | $7,214.23 | $8,353.57 | 286 | — | — |
| 2006-08-10 | $7,283.11 | $8,433.34 | 547 | — | — |
| 2006-08-09 | $7,276.85 | $8,426.08 | 331 | — | — |
| 2006-08-08 | $7,427.15 | $8,600.12 | 909 | — | — |
| 2006-08-07 | $7,377.05 | $8,542.11 | 465 | — | — |
| 2006-08-04 | $7,608.75 | $8,810.41 | 614 | — | — |
| 2006-08-03 | $7,389.57 | $8,556.61 | 859 | — | — |
| 2006-08-02 | $7,264.32 | $8,411.58 | 423 | — | — |
| 2006-08-01 | $7,207.96 | $8,346.32 | 765 | — | — |
| 2006-07-31 | $7,358.26 | $8,520.35 | 1,334 | — | — |
| 2006-07-28 | $7,389.57 | $8,556.61 | 830 | — | — |
| 2006-07-27 | $7,195.44 | $8,331.82 | 498 | — | — |
| 2006-07-26 | $7,339.47 | $8,498.60 | 902 | — | — |
| 2006-07-25 | $7,289.37 | $8,440.59 | 1,242 | — | — |
| 2006-07-24 | $7,314.42 | $8,469.59 | 787 | — | — |
| 2006-07-21 | $7,276.85 | $8,426.08 | 1,088 | — | — |
| 2006-07-20 | $7,470.98 | $8,650.88 | 7,143 | — | — |
| 2006-07-19 | $7,258.06 | $8,404.33 | 1,795 | — | — |
| 2006-07-18 | $7,527.34 | $8,716.14 | 767 | — | — |
| 2006-07-17 | $7,546.13 | $8,737.89 | 1,058 | — | — |
| 2006-07-14 | $7,671.38 | $8,882.92 | 772 | — | — |
| 2006-07-13 | $7,765.31 | $8,991.69 | 896 | — | — |
| 2006-07-12 | $7,921.87 | $9,172.97 | 598 | — | — |
| 2006-07-11 | $7,971.97 | $9,230.99 | 785 | — | — |
| 2006-07-10 | $8,141.05 | $9,426.77 | 835 | — | — |
| 2006-07-07 | $8,059.64 | $9,332.51 | 449 | — | — |
| 2006-07-06 | $8,065.91 | $9,339.75 | 566 | — | — |
| 2006-07-05 | $8,059.64 | $9,332.51 | 474 | — | — |
| 2006-07-03 | $7,940.66 | $9,194.73 | 459 | — | — |
| 2006-06-30 | $7,903.08 | $9,151.22 | 1,024 | — | — |
| 2006-06-29 | $7,821.67 | $9,056.95 | 1,274 | — | — |
| 2006-06-28 | $7,640.07 | $8,846.66 | 1,308 | — | — |
| 2006-06-27 | $7,671.38 | $8,737.89 | 1,235 | — | — |
| 2006-06-26 | $7,508.56 | $8,552.44 | 779 | — | — |
| 2006-06-23 | $7,370.78 | $8,395.51 | 777 | — | — |
| 2006-06-22 | $7,333.21 | $8,352.71 | 1,070 | — | — |
| 2006-06-21 | $7,226.75 | $8,231.45 | 842 | — | — |
| 2006-06-20 | $7,170.39 | $8,167.26 | 512 | — | — |
| 2006-06-19 | $7,220.49 | $8,224.32 | 442 | — | — |
| 2006-06-16 | $7,214.23 | $8,217.18 | 1,057 | — | — |
| 2006-06-15 | $7,201.70 | $8,202.92 | 268 | — | — |
| 2006-06-14 | $7,038.88 | $8,017.46 | 272 | — | — |
| 2006-06-13 | $7,045.14 | $8,024.60 | 893 | — | — |
| 2006-06-12 | $7,170.39 | $8,167.26 | 511 | — | — |
| 2006-06-09 | $7,207.96 | $8,210.05 | 445 | — | — |
| 2006-06-08 | $7,345.74 | $8,366.98 | 801 | — | — |
| 2006-06-07 | $7,333.21 | $8,352.71 | 845 | — | — |
| 2006-06-06 | $7,295.64 | $8,309.92 | 872 | — | — |
| 2006-06-05 | $7,245.54 | $8,252.85 | 637 | — | — |
| 2006-06-02 | $7,452.20 | $8,488.24 | 631 | — | — |
| 2006-06-01 | $7,458.46 | $8,495.37 | 729 | — | — |
| 2006-05-31 | $7,483.51 | $8,523.90 | 2,542 | — | — |
| 2006-05-30 | $7,270.59 | $8,281.38 | 1,078 | — | — |
| 2006-05-26 | $7,007.57 | $7,981.80 | 458 | — | — |
| 2006-05-25 | $6,819.70 | $7,767.81 | 772 | — | — |
| 2006-05-24 | $6,681.93 | $7,610.89 | 741 | — | — |
| 2006-05-23 | $6,562.94 | $7,475.36 | 544 | — | — |
| 2006-05-22 | $6,769.60 | $7,710.74 | 683 | — | — |
| 2006-05-19 | $6,700.71 | $7,632.28 | 561 | — | — |
| 2006-05-18 | $6,613.04 | $7,532.42 | 683 | — | — |
| 2006-05-17 | $6,744.55 | $7,682.21 | 1,203 | — | — |
| 2006-05-16 | $6,681.93 | $7,610.89 | 645 | — | — |
| 2006-05-15 | $6,581.73 | $7,496.75 | 1,081 | — | — |
| 2006-05-12 | $6,500.32 | $7,404.03 | 1,002 | — | — |
| 2006-05-11 | $6,606.78 | $7,525.29 | 1,178 | — | — |
| 2006-05-10 | $6,650.61 | $7,575.22 | 1,209 | — | — |
| 2006-05-09 | $6,800.91 | $7,746.41 | 683 | — | — |
| 2006-05-08 | $6,876.06 | $7,832.01 | 536 | — | — |
| 2006-05-05 | $6,813.44 | $7,760.67 | 492 | — | — |
| 2006-05-04 | $6,819.70 | $7,767.81 | 9,792 | — | — |
| 2006-05-03 | $7,283.11 | $8,295.65 | 392 | — | — |
| 2006-05-02 | $7,270.59 | $8,281.38 | 232 | — | — |
| 2006-05-01 | $7,176.65 | $8,174.39 | 432 | — | — |
| 2006-04-28 | $7,289.37 | $8,302.78 | 263 | — | — |
| 2006-04-27 | $7,139.08 | $8,131.59 | 882 | — | — |
| 2006-04-26 | $7,145.34 | $8,138.72 | 787 | — | — |
| 2006-04-25 | $7,220.49 | $8,224.32 | 232 | — | — |
| 2006-04-24 | $7,301.90 | $8,317.05 | 250 | — | — |
| 2006-04-21 | $7,352.00 | $8,374.11 | 452 | — | — |
| 2006-04-20 | $7,301.90 | $8,317.05 | 957 | — | — |
| 2006-04-19 | $7,176.65 | $8,174.39 | 769 | — | — |
| 2006-04-18 | $7,270.59 | $8,281.38 | 252 | — | — |
| 2006-04-17 | $7,120.29 | $8,110.19 | 199 | — | — |
| 2006-04-13 | $7,139.08 | $8,131.59 | 640 | — | — |
| 2006-04-12 | $7,095.24 | $8,081.66 | 691 | — | — |
| 2006-04-11 | $7,107.77 | $8,095.92 | 243 | — | — |
| 2006-04-10 | $7,295.64 | $8,309.92 | 736 | — | — |
| 2006-04-07 | $7,483.51 | $8,523.90 | 362 | — | — |
| 2006-04-06 | $7,627.54 | $8,687.96 | 374 | — | — |
| 2006-04-05 | $7,602.49 | $8,659.43 | 318 | — | — |
| 2006-04-04 | $7,571.18 | $8,623.76 | 423 | — | — |
| 2006-04-03 | $7,759.05 | $8,837.76 | 346 | — | — |
| 2006-03-31 | $7,765.31 | $8,844.89 | 375 | — | — |
| 2006-03-30 | $7,771.58 | $8,852.02 | 307 | — | — |
| 2006-03-29 | $7,777.84 | $8,859.16 | 557 | — | — |
| 2006-03-28 | $7,809.15 | $8,752.16 | 378 | — | — |
| 2006-03-27 | $7,840.46 | $8,787.25 | 339 | — | — |
| 2006-03-24 | $7,959.45 | $8,920.61 | 210 | — | — |
| 2006-03-23 | $7,890.56 | $8,843.40 | 213 | — | — |
| 2006-03-22 | $7,890.56 | $8,843.40 | 264 | — | — |
| 2006-03-21 | $7,777.84 | $8,717.07 | 323 | — | — |
| 2006-03-20 | $7,971.97 | $8,934.64 | 550 | — | — |
| 2006-03-17 | $8,178.63 | $9,166.26 | 2,605 | — | — |
| 2006-03-16 | $7,990.76 | $8,955.70 | 548 | — | — |
| 2006-03-15 | $7,771.58 | $8,710.05 | 343 | — | — |
| 2006-03-14 | $7,627.54 | $8,548.62 | 257 | — | — |
| 2006-03-13 | $7,615.02 | $8,534.58 | 280 | — | — |
| 2006-03-10 | $7,627.54 | $8,548.62 | 399 | — | — |
| 2006-03-09 | $7,577.44 | $8,492.47 | 416 | — | — |
| 2006-03-08 | $7,734.00 | $8,667.94 | 264 | — | — |
| 2006-03-07 | $7,615.02 | $8,534.58 | 390 | — | — |
| 2006-03-06 | $7,796.62 | $8,738.12 | 268 | — | — |
| 2006-03-03 | $7,658.85 | $8,583.71 | 534 | — | — |
| 2006-03-02 | $7,878.03 | $8,829.36 | 413 | — | — |
| 2006-03-01 | $7,934.40 | $8,892.53 | 916 | — | — |
| 2006-02-28 | $7,821.67 | $8,766.20 | 463 | — | — |
| 2006-02-27 | $7,840.46 | $8,787.25 | 721 | — | — |
| 2006-02-24 | $7,827.94 | $8,773.21 | 665 | — | — |
| 2006-02-23 | $7,596.23 | $8,513.53 | 451 | — | — |
| 2006-02-22 | $7,552.39 | $8,464.40 | 248 | — | — |
| 2006-02-21 | $7,521.08 | $8,429.31 | 166 | — | — |
| 2006-02-17 | $7,583.70 | $8,499.49 | 570 | — | — |
| 2006-02-16 | $7,577.44 | $8,492.47 | 184 | — | — |
| 2006-02-15 | $7,546.13 | $8,457.38 | 295 | — | — |
| 2006-02-14 | $7,514.82 | $8,422.28 | 590 | — | — |
| 2006-02-13 | $7,514.82 | $8,422.28 | 348 | — | — |
| 2006-02-10 | $7,527.34 | $8,436.32 | 885 | — | — |
| 2006-02-09 | $7,546.13 | $8,457.38 | 355 | — | — |
| 2006-02-08 | $7,577.44 | $8,492.47 | 879 | — | — |
| 2006-02-07 | $7,301.90 | $8,183.66 | 527 | — | — |
| 2006-02-06 | $7,408.36 | $8,302.97 | 605 | — | — |
| 2006-02-03 | $7,420.88 | $8,317.01 | 408 | — | — |
| 2006-02-02 | $7,458.46 | $8,359.12 | 354 | — | — |
| 2006-02-01 | $7,514.82 | $8,422.28 | 890 | — | — |
| 2006-01-31 | $7,665.12 | $8,590.73 | 1,351 | — | — |
| 2006-01-30 | $7,496.03 | $8,401.23 | 466 | — | — |
| 2006-01-27 | $7,514.82 | $8,422.28 | 476 | — | — |
| 2006-01-26 | $7,533.61 | $8,443.34 | 1,333 | — | — |
| 2006-01-25 | $7,602.49 | $8,520.55 | 861 | — | — |
| 2006-01-24 | $7,846.72 | $8,794.27 | 1,886 | — | — |
| 2006-01-23 | $7,589.97 | $8,506.51 | 2,251 | — | — |
| 2006-01-20 | $7,408.36 | $8,302.97 | 7,076 | — | — |
| 2006-01-19 | $7,101.50 | $7,959.06 | 2,459 | — | — |
| 2006-01-18 | $6,675.66 | $7,481.80 | 929 | — | — |
| 2006-01-17 | $6,782.12 | $7,601.11 | 498 | — | — |
| 2006-01-13 | $6,794.65 | $7,615.15 | 655 | — | — |
| 2006-01-12 | $6,976.26 | $7,818.69 | 187 | — | — |
| 2006-01-11 | $7,045.14 | $7,895.89 | 266 | — | — |
| 2006-01-10 | $6,988.78 | $7,832.73 | 587 | — | — |
| 2006-01-09 | $6,794.65 | $7,615.15 | 518 | — | — |
| 2006-01-06 | $6,825.96 | $7,650.24 | 1,665 | — | — |
| 2006-01-05 | $6,782.12 | $7,601.11 | 455 | — | — |
| 2006-01-04 | $6,782.12 | $7,601.11 | 304 | — | — |
| 2006-01-03 | $6,675.66 | $7,481.80 | 285 | — | — |