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
- 2002-12-12 to 2026-08-28
- 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 | $3,000.01 | $3,000.01 | 3 |
| 2006-12-28 | $3,000.01 | $3,000.01 | 2 |
| 2006-12-27 | $3,000.01 | $3,000.01 | 1 |
| 2006-12-26 | $3,000.01 | $3,000.01 | 0 |
| 2006-12-22 | $3,750.01 | $3,750.01 | 1 |
| 2006-12-21 | $3,000.01 | $3,000.01 | 0 |
| 2006-12-20 | $3,000.01 | $3,000.01 | 0 |
| 2006-12-19 | $6,000.02 | $6,000.02 | 0 |
| 2006-12-18 | $3,525.01 | $3,525.01 | 0 |
| 2006-12-15 | $3,675.01 | $3,675.01 | 1 |
| 2006-12-14 | $3,750.01 | $3,750.01 | 0 |
| 2006-12-13 | $3,750.01 | $3,750.01 | 0 |
| 2006-12-12 | $3,525.01 | $3,525.01 | 2 |
| 2006-12-11 | $4,500.01 | $4,500.01 | 3 |
| 2006-12-08 | $4,500.01 | $4,500.01 | 3 |
| 2006-12-07 | $4,500.01 | $4,500.01 | 3 |
| 2006-12-06 | $4,125.01 | $4,125.01 | 0 |
| 2006-12-05 | $4,500.01 | $4,500.01 | 6 |
| 2006-12-04 | $3,750.01 | $3,750.01 | 1 |
| 2006-12-01 | $4,125.01 | $4,125.01 | 4 |
| 2006-11-30 | $3,150.01 | $3,150.01 | 0 |
| 2006-11-29 | $3,150.01 | $3,150.01 | 0 |
| 2006-11-28 | $3,000.01 | $3,000.01 | 5 |
| 2006-11-27 | $3,750.01 | $3,750.01 | 0 |
| 2006-11-24 | $4,725.01 | $4,725.01 | 0 |
| 2006-11-22 | $4,725.01 | $4,725.01 | 3 |
| 2006-11-21 | $4,125.01 | $4,125.01 | 4 |
| 2006-11-20 | $3,000.01 | $3,000.01 | 1 |
| 2006-11-17 | $3,750.01 | $3,750.01 | 2 |
| 2006-11-16 | $4,125.01 | $4,125.01 | 0 |
| 2006-11-15 | $4,500.01 | $4,500.01 | 2 |
| 2006-11-14 | $4,860.01 | $4,860.01 | 2 |
| 2006-11-13 | $3,750.01 | $3,750.01 | 0 |
| 2006-11-10 | $4,650.01 | $4,650.01 | 9 |
| 2006-11-09 | $4,500.01 | $4,500.01 | 6 |
| 2006-11-08 | $3,525.01 | $3,525.01 | 1 |
| 2006-11-07 | $3,000.01 | $3,000.01 | 1 |
| 2006-11-06 | $3,450.01 | $3,450.01 | 3 |
| 2006-11-03 | $3,450.01 | $3,450.01 | 2 |
| 2006-11-02 | $3,450.01 | $3,450.01 | 2 |
| 2006-11-01 | $3,375.01 | $3,375.01 | 2 |
| 2006-10-31 | $3,225.01 | $3,225.01 | 1 |
| 2006-10-30 | $3,525.01 | $3,525.01 | 5 |
| 2006-10-27 | $3,525.01 | $3,525.01 | 2 |
| 2006-10-26 | $3,375.01 | $3,375.01 | 0 |
| 2006-10-25 | $3,675.01 | $3,675.01 | 0 |
| 2006-10-24 | $3,750.01 | $3,750.01 | 5 |
| 2006-10-23 | $3,750.01 | $3,750.01 | 4 |
| 2006-10-20 | $4,050.01 | $4,050.01 | 6 |
| 2006-10-19 | $3,750.01 | $3,750.01 | 1 |
| 2006-10-18 | $4,050.01 | $4,050.01 | 1 |
| 2006-10-17 | $4,395.01 | $4,395.01 | 1 |
| 2006-10-16 | $4,500.01 | $4,500.01 | 2 |
| 2006-10-13 | $4,875.01 | $4,875.01 | 3 |
| 2006-10-12 | $4,650.01 | $4,650.01 | 0 |
| 2006-10-11 | $4,500.01 | $4,500.01 | 2 |
| 2006-10-10 | $4,425.01 | $4,425.01 | 0 |
| 2006-10-09 | $3,525.01 | $3,525.01 | 0 |
| 2006-10-06 | $3,525.01 | $3,525.01 | 3 |
| 2006-10-05 | $3,750.01 | $3,750.01 | 1 |
| 2006-10-04 | $4,500.01 | $4,500.01 | 1 |
| 2006-10-03 | $4,800.01 | $4,800.01 | 0 |
| 2006-10-02 | $4,125.01 | $4,125.01 | 0 |
| 2006-09-29 | $4,500.01 | $4,500.01 | 0 |
| 2006-09-28 | $3,750.01 | $3,750.01 | 7 |
| 2006-09-27 | $4,500.01 | $4,500.01 | 3 |
| 2006-09-26 | $5,250.01 | $5,250.01 | 1 |
| 2006-09-25 | $5,625.01 | $5,625.01 | 3 |
| 2006-09-22 | $5,250.01 | $5,250.01 | 15 |
| 2006-09-21 | $5,850.01 | $5,850.01 | 16 |
| 2006-09-20 | $5,250.01 | $5,250.01 | 13 |
| 2006-09-19 | $6,000.02 | $6,000.02 | 16 |
| 2006-09-18 | $5,250.01 | $5,250.01 | 15 |
| 2006-09-15 | $5,250.01 | $5,250.01 | 1 |
| 2006-09-14 | $5,025.01 | $5,025.01 | 14 |
| 2006-09-13 | $5,850.01 | $5,850.01 | 15 |
| 2006-09-12 | $5,250.01 | $5,250.01 | 14 |
| 2006-09-11 | $5,250.01 | $5,250.01 | 2 |
| 2006-09-08 | $5,250.01 | $5,250.01 | 3 |
| 2006-09-07 | $5,250.01 | $5,250.01 | 2 |
| 2006-09-06 | $6,000.02 | $6,000.02 | 5 |
| 2006-09-05 | $5,625.01 | $5,625.01 | 1 |
| 2006-09-01 | $5,250.01 | $5,250.01 | 2 |
| 2006-08-31 | $5,250.01 | $5,250.01 | 4 |
| 2006-08-30 | $4,875.01 | $4,875.01 | 11 |
| 2006-08-29 | $4,050.01 | $4,050.01 | 2 |
| 2006-08-28 | $4,500.01 | $4,500.01 | 2 |
| 2006-08-25 | $4,500.01 | $4,500.01 | 1 |
| 2006-08-24 | $4,125.01 | $4,125.01 | 3 |
| 2006-08-23 | $4,200.01 | $4,200.01 | 6 |
| 2006-08-22 | $3,525.01 | $3,525.01 | 9 |
| 2006-08-21 | $2,775.01 | $2,775.01 | 2 |
| 2006-08-18 | $3,600.01 | $3,600.01 | 0 |
| 2006-08-17 | $3,600.01 | $3,600.01 | 0 |
| 2006-08-16 | $3,000.01 | $3,000.01 | 1 |
| 2006-08-15 | $3,015.01 | $3,015.01 | 0 |
| 2006-08-14 | $3,037.51 | $3,037.51 | 1 |
| 2006-08-11 | $3,750.01 | $3,750.01 | 0 |
| 2006-08-10 | $3,000.01 | $3,000.01 | 0 |
| 2006-08-09 | $3,675.01 | $3,675.01 | 0 |
| 2006-08-08 | $3,007.51 | $3,007.51 | 0 |
| 2006-08-07 | $3,750.01 | $3,750.01 | 0 |
| 2006-08-04 | $3,750.01 | $3,750.01 | 0 |
| 2006-08-03 | $3,450.01 | $3,450.01 | 1 |
| 2006-08-02 | $3,450.01 | $3,450.01 | 2 |
| 2006-08-01 | $4,500.01 | $4,500.01 | 2 |
| 2006-07-31 | $4,125.01 | $4,125.01 | 0 |
| 2006-07-28 | $4,125.01 | $4,125.01 | 4 |
| 2006-07-27 | $3,450.01 | $3,450.01 | 0 |
| 2006-07-26 | $3,900.01 | $3,900.01 | 1 |
| 2006-07-25 | $3,450.01 | $3,450.01 | 1 |
| 2006-07-24 | $3,225.01 | $3,225.01 | 1 |
| 2006-07-21 | $3,450.01 | $3,450.01 | 0 |
| 2006-07-20 | $3,450.01 | $3,450.01 | 0 |
| 2006-07-19 | $3,375.01 | $3,375.01 | 2 |
| 2006-07-18 | $3,750.01 | $3,750.01 | 3 |
| 2006-07-17 | $3,750.01 | $3,750.01 | 0 |
| 2006-07-14 | $4,125.01 | $4,125.01 | 2 |
| 2006-07-13 | $3,300.01 | $3,300.01 | 1 |
| 2006-07-12 | $3,750.01 | $3,750.01 | 0 |
| 2006-07-11 | $3,900.01 | $3,900.01 | 1 |
| 2006-07-10 | $3,750.01 | $3,750.01 | 5 |
| 2006-07-07 | $4,425.01 | $4,425.01 | 7 |
| 2006-07-06 | $3,525.01 | $3,525.01 | 2 |
| 2006-07-05 | $3,375.01 | $3,375.01 | 0 |
| 2006-07-03 | $3,525.01 | $3,525.01 | 4 |
| 2006-06-30 | $3,450.01 | $3,450.01 | 7 |
| 2006-06-29 | $3,600.01 | $3,600.01 | 3 |
| 2006-06-28 | $3,525.01 | $3,525.01 | 9 |
| 2006-06-27 | $3,750.01 | $3,750.01 | 10 |
| 2006-06-26 | $3,900.01 | $3,900.01 | 3 |
| 2006-06-23 | $4,500.01 | $4,500.01 | 0 |
| 2006-06-22 | $4,575.01 | $4,575.01 | 5 |
| 2006-06-21 | $4,875.01 | $4,875.01 | 0 |
| 2006-06-20 | $4,875.01 | $4,875.01 | 5 |
| 2006-06-19 | $5,100.01 | $5,100.01 | 6 |
| 2006-06-16 | $5,250.01 | $5,250.01 | 0 |
| 2006-06-15 | $5,625.01 | $5,625.01 | 4 |
| 2006-06-14 | $5,325.01 | $5,325.01 | 2 |
| 2006-06-13 | $6,000.02 | $6,000.02 | 1 |
| 2006-06-12 | $6,450.02 | $6,450.02 | 2 |
| 2006-06-09 | $6,375.02 | $6,375.02 | 0 |
| 2006-06-08 | $6,075.02 | $6,075.02 | 0 |
| 2006-06-07 | $6,375.02 | $6,375.02 | 3 |
| 2006-06-06 | $6,525.02 | $6,525.02 | 1 |
| 2006-06-05 | $6,075.02 | $6,075.02 | 1 |
| 2006-06-02 | $6,750.02 | $6,750.02 | 1 |
| 2006-06-01 | $6,750.02 | $6,750.02 | 3 |
| 2006-05-31 | $7,350.02 | $7,350.02 | 3 |
| 2006-05-30 | $6,375.02 | $6,375.02 | 9 |
| 2006-05-26 | $6,375.02 | $6,375.02 | 1 |
| 2006-05-25 | $6,525.02 | $6,525.02 | 1 |
| 2006-05-24 | $7,050.02 | $7,050.02 | 0 |
| 2006-05-23 | $6,555.02 | $6,555.02 | 0 |
| 2006-05-22 | $6,750.02 | $6,750.02 | 0 |
| 2006-05-19 | $7,500.02 | $7,500.02 | 0 |
| 2006-05-18 | $7,875.02 | $7,875.02 | 2 |
| 2006-05-17 | $6,375.02 | $6,375.02 | 1 |
| 2006-05-16 | $6,750.02 | $6,750.02 | 1 |
| 2006-05-15 | $6,750.02 | $6,750.02 | 2 |
| 2006-05-12 | $7,867.52 | $7,867.52 | 0 |
| 2006-05-11 | $7,875.02 | $7,875.02 | 1 |
| 2006-05-10 | $8,250.02 | $8,250.02 | 2 |
| 2006-05-09 | $8,625.02 | $8,625.02 | 2 |
| 2006-05-08 | $6,600.02 | $6,600.02 | 4 |
| 2006-05-05 | $7,500.02 | $7,500.02 | 0 |
| 2006-05-04 | $7,492.52 | $7,492.52 | 2 |
| 2006-05-03 | $7,125.02 | $7,125.02 | 1 |
| 2006-05-02 | $7,500.02 | $7,500.02 | 6 |
| 2006-05-01 | $8,250.02 | $8,250.02 | 2 |
| 2006-04-28 | $8,250.02 | $8,250.02 | 2 |
| 2006-04-27 | $8,250.02 | $8,250.02 | 3 |
| 2006-04-26 | $8,925.02 | $8,925.02 | 1 |
| 2006-04-25 | $9,000.02 | $9,000.02 | 1 |
| 2006-04-24 | $8,775.02 | $8,775.02 | 2 |
| 2006-04-21 | $8,400.02 | $8,400.02 | 1 |
| 2006-04-20 | $9,375.02 | $9,375.02 | 4 |
| 2006-04-19 | $9,600.02 | $9,600.02 | 5 |
| 2006-04-18 | $9,000.02 | $9,000.02 | 6 |
| 2006-04-17 | $9,000.02 | $9,000.02 | 5 |
| 2006-04-13 | $9,375.02 | $9,375.02 | 0 |
| 2006-04-12 | $9,637.52 | $9,637.52 | 5 |
| 2006-04-11 | $9,000.02 | $9,000.02 | 4 |
| 2006-04-10 | $9,000.02 | $9,000.02 | 24 |
| 2006-04-07 | $9,825.02 | $9,825.02 | 39 |
| 2006-04-06 | $12,375.03 | $12,375.03 | 20 |
| 2006-04-05 | $14,550.04 | $14,550.04 | 27 |
| 2006-04-04 | $12,000.03 | $12,000.03 | 15 |
| 2006-04-03 | $9,000.02 | $9,000.02 | 7 |
| 2006-03-31 | $8,250.02 | $8,250.02 | 25 |
| 2006-03-30 | $8,700.02 | $8,700.02 | 25 |
| 2006-03-29 | $8,400.02 | $8,400.02 | 7 |
| 2006-03-28 | $7,350.02 | $7,350.02 | 3 |
| 2006-03-27 | $8,250.02 | $8,250.02 | 20 |
| 2006-03-24 | $6,300.02 | $6,300.02 | 13 |
| 2006-03-23 | $8,625.02 | $8,625.02 | 52 |
| 2006-03-22 | $5,775.01 | $5,775.01 | 2 |
| 2006-03-21 | $5,625.01 | $5,625.01 | 1 |
| 2006-03-20 | $6,000.02 | $6,000.02 | 3 |
| 2006-03-17 | $6,375.02 | $6,375.02 | 7 |
| 2006-03-16 | $6,600.02 | $6,600.02 | 14 |
| 2006-03-15 | $5,250.01 | $5,250.01 | 0 |
| 2006-03-14 | $5,250.01 | $5,250.01 | 3 |
| 2006-03-13 | $6,000.02 | $6,000.02 | 0 |
| 2006-03-10 | $6,300.02 | $6,300.02 | 0 |
| 2006-03-09 | $6,375.02 | $6,375.02 | 0 |
| 2006-03-08 | $6,000.02 | $6,000.02 | 2 |
| 2006-03-07 | $6,000.02 | $6,000.02 | 0 |
| 2006-03-06 | $6,000.02 | $6,000.02 | 0 |
| 2006-03-03 | $6,225.02 | $6,225.02 | 0 |
| 2006-03-02 | $6,600.02 | $6,600.02 | 1 |
| 2006-03-01 | $6,375.02 | $6,375.02 | 1 |
| 2006-02-28 | $6,450.02 | $6,450.02 | 3 |
| 2006-02-27 | $6,000.02 | $6,000.02 | 1 |
| 2006-02-24 | $6,000.02 | $6,000.02 | 0 |
| 2006-02-23 | $6,375.02 | $6,375.02 | 3 |
| 2006-02-22 | $6,600.02 | $6,600.02 | 0 |
| 2006-02-21 | $6,000.02 | $6,000.02 | 0 |
| 2006-02-17 | $6,600.02 | $6,600.02 | 0 |
| 2006-02-16 | $6,600.02 | $6,600.02 | 1 |
| 2006-02-15 | $6,375.02 | $6,375.02 | 1 |
| 2006-02-14 | $6,750.02 | $6,750.02 | 1 |
| 2006-02-13 | $6,750.02 | $6,750.02 | 0 |
| 2006-02-10 | $7,425.02 | $7,425.02 | 1 |
| 2006-02-09 | $7,125.02 | $7,125.02 | 2 |
| 2006-02-08 | $7,125.02 | $7,125.02 | 0 |
| 2006-02-07 | $7,125.02 | $7,125.02 | 0 |
| 2006-02-06 | $7,875.02 | $7,875.02 | 1 |
| 2006-02-03 | $7,500.02 | $7,500.02 | 0 |
| 2006-02-02 | $6,450.02 | $6,450.02 | 0 |
| 2006-02-01 | $7,500.02 | $7,500.02 | 0 |
| 2006-01-31 | $7,500.02 | $7,500.02 | 0 |
| 2006-01-30 | $7,500.02 | $7,500.02 | 1 |
| 2006-01-27 | $7,500.02 | $7,500.02 | 2 |
| 2006-01-26 | $6,750.02 | $6,750.02 | 0 |
| 2006-01-25 | $6,757.52 | $6,757.52 | 0 |
| 2006-01-24 | $6,900.02 | $6,900.02 | 0 |
| 2006-01-23 | $7,875.02 | $7,875.02 | 0 |
| 2006-01-20 | $6,750.02 | $6,750.02 | 3 |
| 2006-01-19 | $7,875.02 | $7,875.02 | 1 |
| 2006-01-18 | $7,875.02 | $7,875.02 | 1 |
| 2006-01-17 | $7,875.02 | $7,875.02 | 0 |
| 2006-01-13 | $8,250.02 | $8,250.02 | 0 |
| 2006-01-12 | $8,250.02 | $8,250.02 | 1 |
| 2006-01-11 | $7,500.02 | $7,500.02 | 0 |
| 2006-01-10 | $9,000.02 | $9,000.02 | 1 |
| 2006-01-09 | $8,175.02 | $8,175.02 | 0 |
| 2006-01-06 | $8,175.02 | $8,175.02 | 0 |
| 2006-01-05 | $7,500.02 | $7,500.02 | 0 |
| 2006-01-04 | $6,825.02 | $6,825.02 | 0 |
| 2006-01-03 | $6,825.02 | $6,825.02 | 0 |