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
- 2000-08-01 to 2026-09-04
- 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 | $2,520.00 | $2,520.00 | 156 | — | — |
| 2006-12-28 | $2,460.00 | $2,460.00 | 136 | — | — |
| 2006-12-27 | $2,500.00 | $2,500.00 | 191 | — | — |
| 2006-12-26 | $2,520.00 | $2,520.00 | 73 | — | — |
| 2006-12-22 | $2,500.00 | $2,500.00 | 126 | — | — |
| 2006-12-21 | $2,520.00 | $2,520.00 | 141 | — | — |
| 2006-12-20 | $2,420.00 | $2,420.00 | 105 | — | — |
| 2006-12-19 | $2,300.00 | $2,300.00 | 180 | — | — |
| 2006-12-18 | $2,280.00 | $2,280.00 | 195 | — | — |
| 2006-12-15 | $2,420.00 | $2,420.00 | 144 | — | — |
| 2006-12-14 | $2,440.00 | $2,440.00 | 124 | — | — |
| 2006-12-13 | $2,540.00 | $2,540.00 | 107 | — | — |
| 2006-12-12 | $2,520.00 | $2,520.00 | 186 | — | — |
| 2006-12-11 | $2,640.00 | $2,640.00 | 111 | — | — |
| 2006-12-08 | $2,700.00 | $2,700.00 | 136 | — | — |
| 2006-12-07 | $2,820.00 | $2,820.00 | 124 | — | — |
| 2006-12-06 | $2,940.00 | $2,940.00 | 133 | — | — |
| 2006-12-05 | $2,900.00 | $2,900.00 | 92 | — | — |
| 2006-12-04 | $2,980.00 | $2,980.00 | 96 | — | — |
| 2006-12-01 | $3,000.00 | $3,000.00 | 102 | — | — |
| 2006-11-30 | $3,080.00 | $3,080.00 | 86 | — | — |
| 2006-11-29 | $3,180.00 | $3,180.00 | 97 | — | — |
| 2006-11-28 | $3,040.00 | $3,040.00 | 234 | — | — |
| 2006-11-27 | $3,260.00 | $3,260.00 | 119 | — | — |
| 2006-11-24 | $3,540.00 | $3,540.00 | 30 | — | — |
| 2006-11-22 | $3,500.00 | $3,500.00 | 82 | — | — |
| 2006-11-21 | $3,360.00 | $3,360.00 | 78 | — | — |
| 2006-11-20 | $3,320.00 | $3,320.00 | 153 | — | — |
| 2006-11-17 | $3,480.00 | $3,480.00 | 208 | — | — |
| 2006-11-16 | $3,720.00 | $3,720.00 | 166 | — | — |
| 2006-11-15 | $3,800.00 | $3,800.00 | 522 | — | — |
| 2006-11-14 | $3,320.00 | $3,320.00 | 54 | — | — |
| 2006-11-13 | $3,220.00 | $3,220.00 | 115 | — | — |
| 2006-11-10 | $3,300.00 | $3,300.00 | 125 | — | — |
| 2006-11-09 | $3,500.00 | $3,500.00 | 194 | — | — |
| 2006-11-08 | $3,360.00 | $3,360.00 | 174 | — | — |
| 2006-11-07 | $3,260.00 | $3,260.00 | 179 | — | — |
| 2006-11-06 | $3,100.00 | $3,100.00 | 53 | — | — |
| 2006-11-03 | $3,020.00 | $3,020.00 | 37 | — | — |
| 2006-11-02 | $3,020.00 | $3,020.00 | 72 | — | — |
| 2006-11-01 | $3,080.00 | $3,080.00 | 61 | — | — |
| 2006-10-31 | $3,000.00 | $3,000.00 | 68 | — | — |
| 2006-10-30 | $2,860.00 | $2,860.00 | 123 | — | — |
| 2006-10-27 | $3,020.00 | $3,020.00 | 54 | — | — |
| 2006-10-26 | $2,940.00 | $2,940.00 | 100 | — | — |
| 2006-10-25 | $3,040.00 | $3,040.00 | 27 | — | — |
| 2006-10-24 | $3,080.00 | $3,080.00 | 68 | — | — |
| 2006-10-23 | $3,000.00 | $3,000.00 | 276 | — | — |
| 2006-10-20 | $3,260.00 | $3,260.00 | 63 | — | — |
| 2006-10-19 | $3,140.00 | $3,140.00 | 73 | — | — |
| 2006-10-18 | $3,200.00 | $3,200.00 | 98 | — | — |
| 2006-10-17 | $3,120.00 | $3,120.00 | 77 | — | — |
| 2006-10-16 | $2,920.00 | $2,920.00 | 117 | — | — |
| 2006-10-13 | $2,880.00 | $2,880.00 | 86 | — | — |
| 2006-10-12 | $2,900.00 | $2,900.00 | 92 | — | — |
| 2006-10-11 | $3,000.00 | $3,000.00 | 66 | — | — |
| 2006-10-10 | $3,040.00 | $3,040.00 | 131 | — | — |
| 2006-10-09 | $3,120.00 | $3,120.00 | 81 | — | — |
| 2006-10-06 | $3,120.00 | $3,120.00 | 81 | — | — |
| 2006-10-05 | $3,160.00 | $3,160.00 | 841 | — | — |
| 2006-10-04 | $2,700.00 | $2,700.00 | 92 | — | — |
| 2006-10-03 | $2,760.00 | $2,760.00 | 30 | — | — |
| 2006-10-02 | $2,720.00 | $2,720.00 | 64 | — | — |
| 2006-09-29 | $2,740.00 | $2,740.00 | 42 | — | — |
| 2006-09-28 | $2,900.00 | $2,900.00 | 24 | — | — |
| 2006-09-27 | $2,780.00 | $2,780.00 | 47 | — | — |
| 2006-09-26 | $2,700.00 | $2,700.00 | 50 | — | — |
| 2006-09-25 | $2,680.00 | $2,680.00 | 99 | — | — |
| 2006-09-22 | $2,900.00 | $2,900.00 | 93 | — | — |
| 2006-09-21 | $3,040.00 | $3,040.00 | 77 | — | — |
| 2006-09-20 | $3,080.00 | $3,080.00 | 57 | — | — |
| 2006-09-19 | $3,040.00 | $3,040.00 | 86 | — | — |
| 2006-09-18 | $3,180.00 | $3,180.00 | 244 | — | — |
| 2006-09-15 | $3,140.00 | $3,140.00 | 180 | — | — |
| 2006-09-14 | $3,440.00 | $3,440.00 | 451 | — | — |
| 2006-09-13 | $3,140.00 | $3,140.00 | 179 | — | — |
| 2006-09-12 | $2,960.00 | $2,960.00 | 106 | — | — |
| 2006-09-11 | $2,780.00 | $2,780.00 | 104 | — | — |
| 2006-09-08 | $2,740.00 | $2,740.00 | 104 | — | — |
| 2006-09-07 | $2,600.00 | $2,600.00 | 123 | — | — |
| 2006-09-06 | $2,580.00 | $2,580.00 | 45 | — | — |
| 2006-09-05 | $2,580.00 | $2,580.00 | 118 | — | — |
| 2006-09-01 | $2,480.00 | $2,480.00 | 161 | — | — |
| 2006-08-31 | $2,520.00 | $2,520.00 | 188 | — | — |
| 2006-08-30 | $2,260.00 | $2,260.00 | 134 | — | — |
| 2006-08-29 | $2,300.00 | $2,300.00 | 159 | — | — |
| 2006-08-28 | $2,080.00 | $2,080.00 | 223 | — | — |
| 2006-08-25 | $2,040.00 | $2,040.00 | 145 | — | — |
| 2006-08-24 | $2,060.00 | $2,060.00 | 129 | — | — |
| 2006-08-23 | $2,120.00 | $2,120.00 | 146 | — | — |
| 2006-08-22 | $2,160.00 | $2,160.00 | 1,508 | — | — |
| 2006-08-21 | $2,020.00 | $2,020.00 | 73 | — | — |
| 2006-08-18 | $2,080.00 | $2,080.00 | 27 | — | — |
| 2006-08-17 | $2,020.00 | $2,020.00 | 84 | — | — |
| 2006-08-16 | $1,960.00 | $1,960.00 | 38 | — | — |
| 2006-08-15 | $1,960.00 | $1,960.00 | 68 | — | — |
| 2006-08-14 | $1,920.00 | $1,920.00 | 92 | — | — |
| 2006-08-11 | $1,900.00 | $1,900.00 | 199 | — | — |
| 2006-08-10 | $1,980.00 | $1,980.00 | 128 | — | — |
| 2006-08-09 | $2,040.00 | $2,040.00 | 228 | — | — |
| 2006-08-08 | $2,120.00 | $2,120.00 | 79 | — | — |
| 2006-08-07 | $2,080.00 | $2,080.00 | 103 | — | — |
| 2006-08-04 | $2,120.00 | $2,120.00 | 64 | — | — |
| 2006-08-03 | $2,180.00 | $2,180.00 | 36 | — | — |
| 2006-08-02 | $2,200.00 | $2,200.00 | 56 | — | — |
| 2006-08-01 | $2,280.00 | $2,280.00 | 58 | — | — |
| 2006-07-31 | $2,280.00 | $2,280.00 | 107 | — | — |
| 2006-07-28 | $2,280.00 | $2,280.00 | 109 | — | — |
| 2006-07-27 | $2,200.00 | $2,200.00 | 55 | — | — |
| 2006-07-26 | $2,280.00 | $2,280.00 | 57 | — | — |
| 2006-07-25 | $2,340.00 | $2,340.00 | 30 | — | — |
| 2006-07-24 | $2,320.00 | $2,320.00 | 71 | — | — |
| 2006-07-21 | $2,280.00 | $2,280.00 | 65 | — | — |
| 2006-07-20 | $2,340.00 | $2,340.00 | 86 | — | — |
| 2006-07-19 | $2,320.00 | $2,320.00 | 70 | — | — |
| 2006-07-18 | $2,080.00 | $2,080.00 | 79 | — | — |
| 2006-07-17 | $2,100.00 | $2,100.00 | 146 | — | — |
| 2006-07-14 | $2,200.00 | $2,200.00 | 110 | — | — |
| 2006-07-13 | $2,400.00 | $2,400.00 | 92 | — | — |
| 2006-07-12 | $2,560.00 | $2,560.00 | 104 | — | — |
| 2006-07-11 | $2,440.00 | $2,440.00 | 112 | — | — |
| 2006-07-10 | $2,580.00 | $2,580.00 | 84 | — | — |
| 2006-07-07 | $2,580.00 | $2,580.00 | 75 | — | — |
| 2006-07-06 | $2,620.00 | $2,620.00 | 129 | — | — |
| 2006-07-05 | $2,680.00 | $2,680.00 | 208 | — | — |
| 2006-07-03 | $2,640.00 | $2,640.00 | 141 | — | — |
| 2006-06-30 | $2,700.00 | $2,700.00 | 2,544 | — | — |
| 2006-06-29 | $2,660.00 | $2,660.00 | 233 | — | — |
| 2006-06-28 | $2,600.00 | $2,600.00 | 132 | — | — |
| 2006-06-27 | $2,640.00 | $2,640.00 | 79 | — | — |
| 2006-06-26 | $2,800.00 | $2,800.00 | 290 | — | — |
| 2006-06-23 | $2,700.00 | $2,700.00 | 198 | — | — |
| 2006-06-22 | $2,800.00 | $2,800.00 | 842 | — | — |
| 2006-06-21 | $2,720.00 | $2,720.00 | 177 | — | — |
| 2006-06-20 | $2,740.00 | $2,740.00 | 201 | — | — |
| 2006-06-19 | $2,960.00 | $2,960.00 | 107 | — | — |
| 2006-06-16 | $3,120.00 | $3,120.00 | 314 | — | — |
| 2006-06-15 | $3,260.00 | $3,260.00 | 71 | — | — |
| 2006-06-14 | $3,260.00 | $3,260.00 | 124 | — | — |
| 2006-06-13 | $3,080.00 | $3,080.00 | 94 | — | — |
| 2006-06-12 | $3,100.00 | $3,100.00 | 84 | — | — |
| 2006-06-09 | $3,280.00 | $3,280.00 | 77 | — | — |
| 2006-06-08 | $3,300.00 | $3,300.00 | 175 | — | — |
| 2006-06-07 | $3,100.00 | $3,100.00 | 160 | — | — |
| 2006-06-06 | $3,140.00 | $3,140.00 | 107 | — | — |
| 2006-06-05 | $3,200.00 | $3,200.00 | 150 | — | — |
| 2006-06-02 | $3,400.00 | $3,400.00 | 55 | — | — |
| 2006-06-01 | $3,340.00 | $3,340.00 | 70 | — | — |
| 2006-05-31 | $3,140.00 | $3,140.00 | 115 | — | — |
| 2006-05-30 | $3,120.00 | $3,120.00 | 284 | — | — |
| 2006-05-26 | $3,280.00 | $3,280.00 | 85 | — | — |
| 2006-05-25 | $3,300.00 | $3,300.00 | 90 | — | — |
| 2006-05-24 | $3,360.00 | $3,360.00 | 226 | — | — |
| 2006-05-23 | $3,140.00 | $3,140.00 | 100 | — | — |
| 2006-05-22 | $3,240.00 | $3,240.00 | 181 | — | — |
| 2006-05-19 | $3,140.00 | $3,140.00 | 109 | — | — |
| 2006-05-18 | $3,100.00 | $3,100.00 | 233 | — | — |
| 2006-05-17 | $3,100.00 | $3,100.00 | 73 | — | — |
| 2006-05-16 | $3,160.00 | $3,160.00 | 175 | — | — |
| 2006-05-15 | $3,120.00 | $3,120.00 | 249 | — | — |
| 2006-05-12 | $3,440.00 | $3,440.00 | 197 | — | — |
| 2006-05-11 | $3,560.00 | $3,560.00 | 208 | — | — |
| 2006-05-10 | $3,660.00 | $3,660.00 | 303 | — | — |
| 2006-05-09 | $3,920.00 | $3,920.00 | 484 | — | — |
| 2006-05-08 | $3,360.00 | $3,360.00 | 163 | — | — |
| 2006-05-05 | $3,440.00 | $3,440.00 | 222 | — | — |
| 2006-05-04 | $3,580.00 | $3,580.00 | 160 | — | — |
| 2006-05-03 | $3,540.00 | $3,540.00 | 91 | — | — |
| 2006-05-02 | $3,500.00 | $3,500.00 | 278 | — | — |
| 2006-05-01 | $3,540.00 | $3,540.00 | 146 | — | — |
| 2006-04-28 | $3,460.00 | $3,460.00 | 116 | — | — |
| 2006-04-27 | $3,440.00 | $3,440.00 | 118 | — | — |
| 2006-04-26 | $3,520.00 | $3,520.00 | 181 | — | — |
| 2006-04-25 | $3,480.00 | $3,480.00 | 409 | — | — |
| 2006-04-24 | $3,660.00 | $3,660.00 | 279 | — | — |
| 2006-04-21 | $3,920.00 | $3,920.00 | 409 | — | — |
| 2006-04-20 | $4,160.00 | $4,160.00 | 74 | — | — |
| 2006-04-19 | $4,220.00 | $4,220.00 | 158 | — | — |
| 2006-04-18 | $4,240.00 | $4,240.00 | 121 | — | — |
| 2006-04-17 | $4,280.00 | $4,280.00 | 125 | — | — |
| 2006-04-13 | $4,260.00 | $4,260.00 | 684 | — | — |
| 2006-04-12 | $4,360.00 | $4,360.00 | 202 | — | — |
| 2006-04-11 | $4,400.00 | $4,400.00 | 220 | — | — |
| 2006-04-10 | $4,560.00 | $4,560.00 | 84 | — | — |
| 2006-04-07 | $4,640.00 | $4,640.00 | 164 | — | — |
| 2006-04-06 | $4,780.00 | $4,780.00 | 101 | — | — |
| 2006-04-05 | $4,720.00 | $4,720.00 | 117 | — | — |
| 2006-04-04 | $4,720.00 | $4,720.00 | 137 | — | — |
| 2006-04-03 | $4,720.00 | $4,720.00 | 265 | — | — |
| 2006-03-31 | $4,760.00 | $4,760.00 | 145 | — | — |
| 2006-03-30 | $4,820.00 | $4,820.00 | 62 | — | — |
| 2006-03-29 | $4,820.00 | $4,820.00 | 79 | — | — |
| 2006-03-28 | $4,720.00 | $4,720.00 | 97 | — | — |
| 2006-03-27 | $4,660.00 | $4,660.00 | 75 | — | — |
| 2006-03-24 | $4,800.00 | $4,800.00 | 101 | — | — |
| 2006-03-23 | $4,700.00 | $4,700.00 | 170 | — | — |
| 2006-03-22 | $4,580.00 | $4,580.00 | 159 | — | — |
| 2006-03-21 | $4,780.00 | $4,780.00 | 251 | — | — |
| 2006-03-20 | $4,700.00 | $4,700.00 | 322 | — | — |
| 2006-03-17 | $5,000.00 | $5,000.00 | 397 | — | — |
| 2006-03-16 | $4,800.00 | $4,800.00 | 79 | — | — |
| 2006-03-15 | $4,720.00 | $4,720.00 | 68 | — | — |
| 2006-03-14 | $4,740.00 | $4,740.00 | 130 | — | — |
| 2006-03-13 | $4,780.00 | $4,780.00 | 55 | — | — |
| 2006-03-10 | $4,720.00 | $4,720.00 | 165 | — | — |
| 2006-03-09 | $4,720.00 | $4,720.00 | 130 | — | — |
| 2006-03-08 | $4,800.00 | $4,800.00 | 66 | — | — |
| 2006-03-07 | $4,840.00 | $4,840.00 | 65 | — | — |
| 2006-03-06 | $4,960.00 | $4,960.00 | 79 | — | — |
| 2006-03-03 | $5,120.00 | $5,120.00 | 157 | — | — |
| 2006-03-02 | $5,000.00 | $5,000.00 | 99 | — | — |
| 2006-03-01 | $5,080.00 | $5,080.00 | 129 | — | — |
| 2006-02-28 | $5,000.00 | $5,000.00 | 103 | — | — |
| 2006-02-27 | $5,140.00 | $5,140.00 | 153 | — | — |
| 2006-02-24 | $5,160.00 | $5,160.00 | 110 | — | — |
| 2006-02-23 | $5,280.00 | $5,280.00 | 76 | — | — |
| 2006-02-22 | $5,280.00 | $5,280.00 | 133 | — | — |
| 2006-02-21 | $5,080.00 | $5,080.00 | 101 | — | — |
| 2006-02-17 | $5,200.00 | $5,200.00 | 110 | — | — |
| 2006-02-16 | $5,360.00 | $5,360.00 | 151 | — | — |
| 2006-02-15 | $5,400.00 | $5,400.00 | 137 | — | — |
| 2006-02-14 | $5,320.00 | $5,320.00 | 236 | — | — |
| 2006-02-13 | $4,900.00 | $4,900.00 | 156 | — | — |
| 2006-02-10 | $4,780.00 | $4,780.00 | 54 | — | — |
| 2006-02-09 | $4,780.00 | $4,780.00 | 229 | — | — |
| 2006-02-08 | $4,780.00 | $4,780.00 | 244 | — | — |
| 2006-02-07 | $4,940.00 | $4,940.00 | 109 | — | — |
| 2006-02-06 | $5,020.00 | $5,020.00 | 291 | — | — |
| 2006-02-03 | $5,140.00 | $5,140.00 | 93 | — | — |
| 2006-02-02 | $5,060.00 | $5,060.00 | 135 | — | — |
| 2006-02-01 | $5,220.00 | $5,220.00 | 154 | — | — |
| 2006-01-31 | $5,440.00 | $5,440.00 | 174 | — | — |
| 2006-01-30 | $5,560.00 | $5,560.00 | 173 | — | — |
| 2006-01-27 | $5,640.00 | $5,640.00 | 192 | — | — |
| 2006-01-26 | $5,460.00 | $5,460.00 | 152 | — | — |
| 2006-01-25 | $5,340.00 | $5,340.00 | 359 | — | — |
| 2006-01-24 | $5,220.00 | $5,220.00 | 2,113 | — | — |
| 2006-01-23 | $7,840.00 | $7,840.00 | 46 | — | — |
| 2006-01-20 | $7,680.00 | $7,680.00 | 57 | — | — |
| 2006-01-19 | $7,980.00 | $7,980.00 | 55 | — | — |
| 2006-01-18 | $7,640.00 | $7,640.00 | 58 | — | — |
| 2006-01-17 | $7,860.00 | $7,860.00 | 45 | — | — |
| 2006-01-13 | $7,820.00 | $7,820.00 | 105 | — | — |
| 2006-01-12 | $7,780.00 | $7,780.00 | 51 | — | — |
| 2006-01-11 | $7,980.00 | $7,980.00 | 71 | — | — |
| 2006-01-10 | $8,060.00 | $8,060.00 | 74 | — | — |
| 2006-01-09 | $8,100.00 | $8,100.00 | 68 | — | — |
| 2006-01-06 | $7,920.00 | $7,920.00 | 79 | — | — |
| 2006-01-05 | $7,700.00 | $7,700.00 | 39 | — | — |
| 2006-01-04 | $7,760.00 | $7,760.00 | 81 | — | — |
| 2006-01-03 | $7,540.00 | $7,540.00 | 69 | — | — |