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
- 1983-12-08 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 | $4,200.00 | $4,200.00 | 58 | — | — |
| 2006-12-28 | $4,350.00 | $4,350.00 | 16 | — | — |
| 2006-12-27 | $4,425.00 | $4,425.00 | 22 | — | — |
| 2006-12-26 | $4,350.00 | $4,350.00 | 35 | — | — |
| 2006-12-22 | $4,425.00 | $4,425.00 | 13 | — | — |
| 2006-12-21 | $4,425.00 | $4,425.00 | 11 | — | — |
| 2006-12-20 | $4,500.00 | $4,500.00 | 35 | — | — |
| 2006-12-19 | $4,350.00 | $4,350.00 | 113 | — | — |
| 2006-12-18 | $4,125.00 | $4,125.00 | 41 | — | — |
| 2006-12-15 | $4,350.00 | $4,350.00 | 23 | — | — |
| 2006-12-14 | $4,425.00 | $4,425.00 | 18 | — | — |
| 2006-12-13 | $4,350.00 | $4,350.00 | 27 | — | — |
| 2006-12-12 | $4,350.00 | $4,350.00 | 41 | — | — |
| 2006-12-11 | $4,575.00 | $4,575.00 | 20 | — | — |
| 2006-12-08 | $4,650.00 | $4,650.00 | 35 | — | — |
| 2006-12-07 | $4,650.00 | $4,650.00 | 32 | — | — |
| 2006-12-06 | $4,725.00 | $4,725.00 | 19 | — | — |
| 2006-12-05 | $4,575.00 | $4,575.00 | 12 | — | — |
| 2006-12-04 | $4,575.00 | $4,575.00 | 30 | — | — |
| 2006-12-01 | $4,725.00 | $4,725.00 | 21 | — | — |
| 2006-11-30 | $4,800.00 | $4,800.00 | 26 | — | — |
| 2006-11-29 | $4,875.00 | $4,875.00 | 9 | — | — |
| 2006-11-28 | $5,025.00 | $5,025.00 | 13 | — | — |
| 2006-11-27 | $4,950.00 | $4,950.00 | 13 | — | — |
| 2006-11-24 | $4,875.00 | $4,875.00 | 17 | — | — |
| 2006-11-22 | $5,025.00 | $5,025.00 | 13 | — | — |
| 2006-11-21 | $5,175.00 | $5,175.00 | 6 | — | — |
| 2006-11-20 | $5,100.00 | $5,100.00 | 17 | — | — |
| 2006-11-17 | $5,025.00 | $5,025.00 | 12 | — | — |
| 2006-11-16 | $5,100.00 | $5,100.00 | 6 | — | — |
| 2006-11-15 | $5,025.00 | $5,025.00 | 20 | — | — |
| 2006-11-14 | $5,025.00 | $5,025.00 | 25 | — | — |
| 2006-11-13 | $5,100.00 | $5,100.00 | 28 | — | — |
| 2006-11-10 | $4,875.00 | $4,875.00 | 14 | — | — |
| 2006-11-09 | $4,725.00 | $4,725.00 | 20 | — | — |
| 2006-11-08 | $4,950.00 | $4,950.00 | 18 | — | — |
| 2006-11-07 | $5,025.00 | $5,025.00 | 17 | — | — |
| 2006-11-06 | $4,950.00 | $4,950.00 | 16 | — | — |
| 2006-11-03 | $5,025.00 | $5,025.00 | 9 | — | — |
| 2006-11-02 | $5,025.00 | $5,025.00 | 25 | — | — |
| 2006-11-01 | $4,950.00 | $4,950.00 | 36 | — | — |
| 2006-10-31 | $5,175.00 | $5,175.00 | 15 | — | — |
| 2006-10-30 | $5,325.00 | $5,325.00 | 11 | — | — |
| 2006-10-27 | $5,250.00 | $5,250.00 | 22 | — | — |
| 2006-10-26 | $5,700.00 | $5,700.00 | 15 | — | — |
| 2006-10-25 | $5,850.00 | $5,850.00 | 20 | — | — |
| 2006-10-24 | $5,850.00 | $5,850.00 | 34 | — | — |
| 2006-10-23 | $5,325.00 | $5,325.00 | 15 | — | — |
| 2006-10-20 | $5,250.00 | $5,250.00 | 18 | — | — |
| 2006-10-19 | $5,325.00 | $5,325.00 | 22 | — | — |
| 2006-10-18 | $5,475.00 | $5,475.00 | 27 | — | — |
| 2006-10-17 | $5,700.00 | $5,700.00 | 35 | — | — |
| 2006-10-16 | $5,700.00 | $5,700.00 | 68 | — | — |
| 2006-10-13 | $5,025.00 | $5,025.00 | 23 | — | — |
| 2006-10-12 | $4,875.00 | $4,875.00 | 10 | — | — |
| 2006-10-11 | $4,875.00 | $4,875.00 | 12 | — | — |
| 2006-10-10 | $4,875.00 | $4,875.00 | 15 | — | — |
| 2006-10-09 | $5,100.00 | $5,100.00 | 25 | — | — |
| 2006-10-06 | $4,950.00 | $4,950.00 | 14 | — | — |
| 2006-10-05 | $4,875.00 | $4,875.00 | 19 | — | — |
| 2006-10-04 | $4,950.00 | $4,950.00 | 34 | — | — |
| 2006-10-03 | $4,950.00 | $4,950.00 | 40 | — | — |
| 2006-10-02 | $4,575.00 | $4,575.00 | 18 | — | — |
| 2006-09-29 | $4,650.00 | $4,650.00 | 13 | — | — |
| 2006-09-28 | $4,650.00 | $4,650.00 | 21 | — | — |
| 2006-09-27 | $4,725.00 | $4,725.00 | 16 | — | — |
| 2006-09-26 | $4,725.00 | $4,725.00 | 17 | — | — |
| 2006-09-25 | $4,800.00 | $4,800.00 | 28 | — | — |
| 2006-09-22 | $4,950.00 | $4,950.00 | 39 | — | — |
| 2006-09-21 | $4,575.00 | $4,575.00 | 27 | — | — |
| 2006-09-20 | $4,575.00 | $4,575.00 | 115 | — | — |
| 2006-09-19 | $4,350.00 | $4,350.00 | 15 | — | — |
| 2006-09-18 | $4,350.00 | $4,350.00 | 19 | — | — |
| 2006-09-15 | $4,425.00 | $4,425.00 | 13 | — | — |
| 2006-09-14 | $4,425.00 | $4,425.00 | 8 | — | — |
| 2006-09-13 | $4,425.00 | $4,425.00 | 12 | — | — |
| 2006-09-12 | $4,425.00 | $4,425.00 | 13 | — | — |
| 2006-09-11 | $4,350.00 | $4,350.00 | 38 | — | — |
| 2006-09-08 | $4,500.00 | $4,500.00 | 20 | — | — |
| 2006-09-07 | $4,575.00 | $4,575.00 | 22 | — | — |
| 2006-09-06 | $4,725.00 | $4,725.00 | 27 | — | — |
| 2006-09-05 | $4,875.00 | $4,875.00 | 13 | — | — |
| 2006-09-01 | $5,025.00 | $5,025.00 | 12 | — | — |
| 2006-08-31 | $5,100.00 | $5,100.00 | 9 | — | — |
| 2006-08-30 | $5,025.00 | $5,025.00 | 27 | — | — |
| 2006-08-29 | $4,725.00 | $4,725.00 | 11 | — | — |
| 2006-08-28 | $4,800.00 | $4,800.00 | 36 | — | — |
| 2006-08-25 | $4,575.00 | $4,575.00 | 17 | — | — |
| 2006-08-24 | $4,425.00 | $4,425.00 | 17 | — | — |
| 2006-08-23 | $4,500.00 | $4,500.00 | 16 | — | — |
| 2006-08-22 | $4,425.00 | $4,425.00 | 8 | — | — |
| 2006-08-21 | $4,500.00 | $4,500.00 | 9 | — | — |
| 2006-08-18 | $4,500.00 | $4,500.00 | 19 | — | — |
| 2006-08-17 | $4,500.00 | $4,500.00 | 36 | — | — |
| 2006-08-16 | $4,575.00 | $4,575.00 | 27 | — | — |
| 2006-08-15 | $4,350.00 | $4,350.00 | 113 | — | — |
| 2006-08-14 | $4,875.00 | $4,875.00 | 26 | — | — |
| 2006-08-11 | $4,875.00 | $4,875.00 | 31 | — | — |
| 2006-08-10 | $4,800.00 | $4,800.00 | 33 | — | — |
| 2006-08-09 | $5,025.00 | $5,025.00 | 58 | — | — |
| 2006-08-08 | $5,550.00 | $5,550.00 | 21 | — | — |
| 2006-08-07 | $5,625.00 | $5,625.00 | 41 | — | — |
| 2006-08-04 | $5,625.00 | $5,625.00 | 31 | — | — |
| 2006-08-03 | $5,925.00 | $5,925.00 | 18 | — | — |
| 2006-08-02 | $6,000.00 | $6,000.00 | 10 | — | — |
| 2006-08-01 | $5,925.00 | $5,925.00 | 13 | — | — |
| 2006-07-31 | $6,000.00 | $6,000.00 | 9 | — | — |
| 2006-07-28 | $6,150.00 | $6,150.00 | 21 | — | — |
| 2006-07-27 | $6,075.00 | $6,075.00 | 10 | — | — |
| 2006-07-26 | $6,225.00 | $6,225.00 | 8 | — | — |
| 2006-07-25 | $6,300.00 | $6,300.00 | 15 | — | — |
| 2006-07-24 | $6,225.00 | $6,225.00 | 7 | — | — |
| 2006-07-21 | $6,225.00 | $6,225.00 | 6 | — | — |
| 2006-07-20 | $6,225.00 | $6,225.00 | 9 | — | — |
| 2006-07-19 | $6,075.00 | $6,075.00 | 14 | — | — |
| 2006-07-18 | $6,000.00 | $6,000.00 | 19 | — | — |
| 2006-07-17 | $6,000.00 | $6,000.00 | 14 | — | — |
| 2006-07-14 | $6,375.00 | $6,375.00 | 10 | — | — |
| 2006-07-13 | $6,600.00 | $6,600.00 | 38 | — | — |
| 2006-07-12 | $6,300.00 | $6,300.00 | 31 | — | — |
| 2006-07-11 | $6,000.00 | $6,000.00 | 13 | — | — |
| 2006-07-10 | $6,075.00 | $6,075.00 | 11 | — | — |
| 2006-07-07 | $6,075.00 | $6,075.00 | 12 | — | — |
| 2006-07-06 | $6,150.00 | $6,150.00 | 17 | — | — |
| 2006-07-05 | $6,075.00 | $6,075.00 | 23 | — | — |
| 2006-07-03 | $6,375.00 | $6,375.00 | 4 | — | — |
| 2006-06-30 | $6,450.00 | $6,450.00 | 15 | — | — |
| 2006-06-29 | $6,450.00 | $6,450.00 | 22 | — | — |
| 2006-06-28 | $6,300.00 | $6,300.00 | 8 | — | — |
| 2006-06-27 | $6,375.00 | $6,375.00 | 17 | — | — |
| 2006-06-26 | $6,450.00 | $6,450.00 | 11 | — | — |
| 2006-06-23 | $6,450.00 | $6,450.00 | 28 | — | — |
| 2006-06-22 | $6,900.00 | $6,900.00 | 47 | — | — |
| 2006-06-21 | $6,975.00 | $6,975.00 | 65 | — | — |
| 2006-06-20 | $6,450.00 | $6,450.00 | 63 | — | — |
| 2006-06-19 | $6,000.00 | $6,000.00 | 19 | — | — |
| 2006-06-16 | $5,775.00 | $5,775.00 | 24 | — | — |
| 2006-06-15 | $5,850.00 | $5,850.00 | 18 | — | — |
| 2006-06-14 | $5,850.00 | $5,850.00 | 17 | — | — |
| 2006-06-13 | $5,700.00 | $5,700.00 | 37 | — | — |
| 2006-06-12 | $5,700.00 | $5,700.00 | 36 | — | — |
| 2006-06-09 | $6,150.00 | $6,150.00 | 19 | — | — |
| 2006-06-08 | $6,075.00 | $6,075.00 | 27 | — | — |
| 2006-06-07 | $6,300.00 | $6,300.00 | 29 | — | — |
| 2006-06-06 | $6,375.00 | $6,375.00 | 39 | — | — |
| 2006-06-05 | $6,750.00 | $6,750.00 | 19 | — | — |
| 2006-06-02 | $6,900.00 | $6,900.00 | 17 | — | — |
| 2006-06-01 | $6,825.00 | $6,825.00 | 22 | — | — |
| 2006-05-31 | $6,900.00 | $6,900.00 | 23 | — | — |
| 2006-05-30 | $7,125.00 | $7,125.00 | 22 | — | — |
| 2006-05-26 | $6,975.00 | $6,975.00 | 24 | — | — |
| 2006-05-25 | $6,975.00 | $6,975.00 | 60 | — | — |
| 2006-05-24 | $7,350.00 | $7,350.00 | 224 | — | — |
| 2006-05-23 | $8,025.00 | $8,025.00 | 281 | — | — |
| 2006-05-22 | $6,375.00 | $6,375.00 | 36 | — | — |
| 2006-05-19 | $6,375.00 | $6,375.00 | 22 | — | — |
| 2006-05-18 | $6,450.00 | $6,450.00 | 44 | — | — |
| 2006-05-17 | $6,150.00 | $6,150.00 | 75 | — | — |
| 2006-05-16 | $6,525.00 | $6,525.00 | 36 | — | — |
| 2006-05-15 | $6,600.00 | $6,600.00 | 73 | — | — |
| 2006-05-12 | $7,200.00 | $7,200.00 | 113 | — | — |
| 2006-05-11 | $7,950.00 | $7,950.00 | 80 | — | — |
| 2006-05-10 | $8,550.00 | $8,550.00 | 65 | — | — |
| 2006-05-09 | $8,625.00 | $8,625.00 | 57 | — | — |
| 2006-05-08 | $8,700.00 | $8,700.00 | 125 | — | — |
| 2006-05-05 | $8,175.00 | $8,175.00 | 46 | — | — |
| 2006-05-04 | $8,325.00 | $8,325.00 | 116 | — | — |
| 2006-05-03 | $8,400.00 | $8,400.00 | 112 | — | — |
| 2006-05-02 | $8,325.00 | $8,325.00 | 202 | — | — |
| 2006-05-01 | $9,375.00 | $9,375.00 | 158 | — | — |
| 2006-04-28 | $9,600.00 | $9,600.00 | 47 | — | — |
| 2006-04-27 | $9,600.00 | $9,600.00 | 50 | — | — |
| 2006-04-26 | $9,375.00 | $9,375.00 | 86 | — | — |
| 2006-04-25 | $9,525.00 | $9,525.00 | 65 | — | — |
| 2006-04-24 | $9,150.00 | $9,150.00 | 80 | — | — |
| 2006-04-21 | $9,675.00 | $9,675.00 | 123 | — | — |
| 2006-04-20 | $9,975.00 | $9,975.00 | 123 | — | — |
| 2006-04-19 | $9,825.00 | $9,825.00 | 163 | — | — |
| 2006-04-18 | $9,525.00 | $9,525.00 | 103 | — | — |
| 2006-04-17 | $9,825.00 | $9,825.00 | 136 | — | — |
| 2006-04-13 | $9,450.00 | $9,450.00 | 200 | — | — |
| 2006-04-12 | $8,700.00 | $8,700.00 | 178 | — | — |
| 2006-04-11 | $9,075.00 | $9,075.00 | 371 | — | — |
| 2006-04-10 | $10,200.00 | $10,200.00 | 397 | — | — |
| 2006-04-07 | $11,175.00 | $11,175.00 | 512 | — | — |
| 2006-04-06 | $10,800.00 | $10,800.00 | 905 | — | — |
| 2006-04-05 | $9,375.00 | $9,375.00 | 1,328 | — | — |
| 2006-04-04 | $12,975.00 | $12,975.00 | 1,634 | — | — |
| 2006-04-03 | $6,150.00 | $6,150.00 | 127 | — | — |
| 2006-03-31 | $5,475.00 | $5,475.00 | 47 | — | — |
| 2006-03-30 | $5,250.00 | $5,250.00 | 21 | — | — |
| 2006-03-29 | $5,475.00 | $5,475.00 | 44 | — | — |
| 2006-03-28 | $4,950.00 | $4,950.00 | 23 | — | — |
| 2006-03-27 | $5,025.00 | $5,025.00 | 44 | — | — |
| 2006-03-24 | $5,100.00 | $5,100.00 | 101 | — | — |
| 2006-03-23 | $5,550.00 | $5,550.00 | 22 | — | — |
| 2006-03-22 | $5,775.00 | $5,775.00 | 20 | — | — |
| 2006-03-21 | $5,850.00 | $5,850.00 | 45 | — | — |
| 2006-03-20 | $5,925.00 | $5,925.00 | 32 | — | — |
| 2006-03-17 | $5,925.00 | $5,925.00 | 29 | — | — |
| 2006-03-16 | $5,700.00 | $5,700.00 | 37 | — | — |
| 2006-03-15 | $5,775.00 | $5,775.00 | 29 | — | — |
| 2006-03-14 | $6,000.00 | $6,000.00 | 31 | — | — |
| 2006-03-13 | $6,000.00 | $6,000.00 | 39 | — | — |
| 2006-03-10 | $6,225.00 | $6,225.00 | 43 | — | — |
| 2006-03-09 | $6,075.00 | $6,075.00 | 72 | — | — |
| 2006-03-08 | $6,075.00 | $6,075.00 | 188 | — | — |
| 2006-03-07 | $5,775.00 | $5,775.00 | 32 | — | — |
| 2006-03-06 | $5,925.00 | $5,925.00 | 47 | — | — |
| 2006-03-03 | $5,850.00 | $5,850.00 | 62 | — | — |
| 2006-03-02 | $6,000.00 | $6,000.00 | 180 | — | — |
| 2006-03-01 | $6,675.00 | $6,675.00 | 360 | — | — |
| 2006-02-28 | $6,675.00 | $6,675.00 | 243 | — | — |
| 2006-02-27 | $6,300.00 | $6,300.00 | 151 | — | — |
| 2006-02-24 | $5,700.00 | $5,700.00 | 118 | — | — |
| 2006-02-23 | $5,100.00 | $5,100.00 | 92 | — | — |
| 2006-02-22 | $4,800.00 | $4,800.00 | 68 | — | — |
| 2006-02-21 | $4,950.00 | $4,950.00 | 258 | — | — |
| 2006-02-17 | $4,500.00 | $4,500.00 | 72 | — | — |
| 2006-02-16 | $4,125.00 | $4,125.00 | 47 | — | — |
| 2006-02-15 | $4,050.00 | $4,050.00 | 11 | — | — |
| 2006-02-14 | $4,050.00 | $4,050.00 | 18 | — | — |
| 2006-02-13 | $3,975.00 | $3,975.00 | 49 | — | — |
| 2006-02-10 | $3,900.00 | $3,900.00 | 14 | — | — |
| 2006-02-09 | $3,750.00 | $3,750.00 | 27 | — | — |
| 2006-02-08 | $3,825.00 | $3,825.00 | 55 | — | — |
| 2006-02-07 | $3,900.00 | $3,900.00 | 18 | — | — |
| 2006-02-06 | $3,900.00 | $3,900.00 | 11 | — | — |
| 2006-02-03 | $4,050.00 | $4,050.00 | 10 | — | — |
| 2006-02-02 | $4,050.00 | $4,050.00 | 27 | — | — |
| 2006-02-01 | $3,975.00 | $3,975.00 | 14 | — | — |
| 2006-01-31 | $3,900.00 | $3,900.00 | 13 | — | — |
| 2006-01-30 | $3,825.00 | $3,825.00 | 17 | — | — |
| 2006-01-27 | $3,900.00 | $3,900.00 | 25 | — | — |
| 2006-01-26 | $3,975.00 | $3,975.00 | 37 | — | — |
| 2006-01-25 | $4,050.00 | $4,050.00 | 16 | — | — |
| 2006-01-24 | $4,275.00 | $4,275.00 | 35 | — | — |
| 2006-01-23 | $4,125.00 | $4,125.00 | 24 | — | — |
| 2006-01-20 | $4,050.00 | $4,050.00 | 33 | — | — |
| 2006-01-19 | $3,975.00 | $3,975.00 | 61 | — | — |
| 2006-01-18 | $3,825.00 | $3,825.00 | 85 | — | — |
| 2006-01-17 | $4,125.00 | $4,125.00 | 17 | — | — |
| 2006-01-13 | $3,900.00 | $3,900.00 | 8 | — | — |
| 2006-01-12 | $3,900.00 | $3,900.00 | 17 | — | — |
| 2006-01-11 | $4,050.00 | $4,050.00 | 11 | — | — |
| 2006-01-10 | $3,975.00 | $3,975.00 | 12 | — | — |
| 2006-01-09 | $4,050.00 | $4,050.00 | 31 | — | — |
| 2006-01-06 | $4,200.00 | $4,200.00 | 64 | — | — |
| 2006-01-05 | $3,750.00 | $3,750.00 | 19 | — | — |
| 2006-01-04 | $3,675.00 | $3,675.00 | 16 | — | — |
| 2006-01-03 | $3,675.00 | $3,675.00 | 14 | — | — |