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
- 1994-04-08 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 | $24,735.38 | $24,735.38 | 23 | — | — |
| 2006-12-28 | $25,270.20 | $25,270.20 | 54 | — | — |
| 2006-12-27 | $24,178.27 | $24,178.27 | 27 | — | — |
| 2006-12-26 | $22,841.23 | $22,841.23 | 27 | — | — |
| 2006-12-22 | $22,707.52 | $22,707.52 | 21 | — | — |
| 2006-12-21 | $22,863.51 | $22,863.51 | 33 | — | — |
| 2006-12-20 | $22,930.36 | $22,930.36 | 17 | — | — |
| 2006-12-19 | $22,707.52 | $22,707.52 | 15 | — | — |
| 2006-12-18 | $22,885.79 | $22,885.79 | 28 | — | — |
| 2006-12-15 | $23,465.18 | $23,465.18 | 9 | — | — |
| 2006-12-14 | $23,532.03 | $23,532.03 | 24 | — | — |
| 2006-12-13 | $23,465.18 | $23,465.18 | 12 | — | — |
| 2006-12-12 | $23,086.35 | $23,086.35 | 17 | — | — |
| 2006-12-11 | $23,844.01 | $23,844.01 | 12 | — | — |
| 2006-12-08 | $23,799.44 | $23,799.44 | 21 | — | — |
| 2006-12-07 | $23,777.16 | $23,777.16 | 17 | — | — |
| 2006-12-06 | $23,665.74 | $23,665.74 | 8 | — | — |
| 2006-12-05 | $23,598.89 | $23,598.89 | 16 | — | — |
| 2006-12-04 | $23,665.74 | $23,665.74 | 39 | — | — |
| 2006-12-01 | $23,866.29 | $23,866.29 | 37 | — | — |
| 2006-11-30 | $23,398.33 | $23,398.33 | 20 | — | — |
| 2006-11-29 | $23,576.60 | $23,576.60 | 28 | — | — |
| 2006-11-28 | $23,777.16 | $23,777.16 | 69 | — | — |
| 2006-11-27 | $24,623.96 | $24,623.96 | 67 | — | — |
| 2006-11-24 | $25,181.06 | $25,181.06 | 27 | — | — |
| 2006-11-22 | $25,069.64 | $25,069.64 | 59 | — | — |
| 2006-11-21 | $23,398.33 | $23,398.33 | 77 | — | — |
| 2006-11-20 | $22,707.52 | $22,707.52 | 67 | — | — |
| 2006-11-17 | $21,058.50 | $21,058.50 | 25 | — | — |
| 2006-11-16 | $20,456.82 | $20,456.82 | 51 | — | — |
| 2006-11-15 | $21,392.76 | $21,392.76 | 22 | — | — |
| 2006-11-14 | $21,637.88 | $21,637.88 | 27 | — | — |
| 2006-11-13 | $21,615.60 | $21,615.60 | 27 | — | — |
| 2006-11-10 | $21,571.03 | $21,571.03 | 13 | — | — |
| 2006-11-09 | $21,727.02 | $21,727.02 | 17 | — | — |
| 2006-11-08 | $21,949.86 | $21,949.86 | 15 | — | — |
| 2006-11-07 | $21,704.74 | $21,704.74 | 16 | — | — |
| 2006-11-06 | $21,348.19 | $21,348.19 | 8 | — | — |
| 2006-11-03 | $21,103.06 | $21,103.06 | 18 | — | — |
| 2006-11-02 | $20,724.23 | $20,724.23 | 15 | — | — |
| 2006-11-01 | $20,635.10 | $20,635.10 | 15 | — | — |
| 2006-10-31 | $20,501.39 | $20,501.39 | 22 | — | — |
| 2006-10-30 | $20,679.67 | $20,679.67 | 8 | — | — |
| 2006-10-27 | $20,657.38 | $20,657.38 | 17 | — | — |
| 2006-10-26 | $20,657.38 | $20,657.38 | 23 | — | — |
| 2006-10-25 | $20,947.08 | $20,947.08 | 12 | — | — |
| 2006-10-24 | $20,902.51 | $20,902.51 | 22 | — | — |
| 2006-10-23 | $20,701.95 | $20,701.95 | 16 | — | — |
| 2006-10-20 | $20,746.52 | $20,746.52 | 13 | — | — |
| 2006-10-19 | $20,590.53 | $20,590.53 | 44 | — | — |
| 2006-10-18 | $21,080.78 | $21,080.78 | 18 | — | — |
| 2006-10-17 | $21,392.76 | $21,392.76 | 8 | — | — |
| 2006-10-16 | $21,370.47 | $21,370.47 | 12 | — | — |
| 2006-10-13 | $21,615.60 | $21,615.60 | 6 | — | — |
| 2006-10-12 | $21,615.60 | $21,615.60 | 18 | — | — |
| 2006-10-11 | $21,348.19 | $21,348.19 | 25 | — | — |
| 2006-10-10 | $21,949.86 | $21,949.86 | 7 | — | — |
| 2006-10-09 | $22,061.28 | $22,061.28 | 21 | — | — |
| 2006-10-06 | $22,150.42 | $22,150.42 | 16 | — | — |
| 2006-10-05 | $21,949.86 | $21,949.86 | 17 | — | — |
| 2006-10-04 | $21,949.86 | $21,949.86 | 21 | — | — |
| 2006-10-03 | $21,727.02 | $21,727.02 | 17 | — | — |
| 2006-10-02 | $21,927.58 | $21,927.58 | 5 | — | — |
| 2006-09-29 | $21,994.43 | $21,994.43 | 46 | — | — |
| 2006-09-28 | $21,615.60 | $21,615.60 | 38 | — | — |
| 2006-09-27 | $21,727.02 | $21,727.02 | 17 | — | — |
| 2006-09-26 | $21,816.16 | $21,816.16 | 16 | — | — |
| 2006-09-25 | $22,172.70 | $22,172.70 | 14 | — | — |
| 2006-09-22 | $22,261.84 | $22,261.84 | 19 | — | — |
| 2006-09-21 | $22,685.24 | $22,685.24 | 24 | — | — |
| 2006-09-20 | $22,061.28 | $22,061.28 | 17 | — | — |
| 2006-09-19 | $22,061.28 | $22,061.28 | 41 | — | — |
| 2006-09-18 | $21,793.87 | $21,793.87 | 17 | — | — |
| 2006-09-15 | $21,949.86 | $21,949.86 | 18 | — | — |
| 2006-09-14 | $21,838.44 | $21,838.44 | 25 | — | — |
| 2006-09-13 | $21,883.01 | $21,883.01 | 10 | — | — |
| 2006-09-12 | $21,793.87 | $21,793.87 | 23 | — | — |
| 2006-09-11 | $21,660.17 | $21,660.17 | 18 | — | — |
| 2006-09-08 | $21,704.74 | $21,704.74 | 29 | — | — |
| 2006-09-07 | $20,924.79 | $20,924.79 | 34 | — | — |
| 2006-09-06 | $20,880.22 | $20,880.22 | 21 | — | — |
| 2006-09-05 | $20,679.67 | $20,679.67 | 39 | — | — |
| 2006-09-01 | $20,211.70 | $20,211.70 | 37 | — | — |
| 2006-08-31 | $20,167.13 | $20,167.13 | 33 | — | — |
| 2006-08-30 | $20,055.71 | $20,055.71 | 32 | — | — |
| 2006-08-29 | $20,278.55 | $20,278.55 | 84 | — | — |
| 2006-08-28 | $20,501.39 | $20,501.39 | 34 | — | — |
| 2006-08-25 | $20,791.09 | $20,791.09 | 9 | — | — |
| 2006-08-24 | $20,612.81 | $20,612.81 | 13 | — | — |
| 2006-08-23 | $20,412.26 | $20,412.26 | 139 | — | — |
| 2006-08-22 | $20,924.79 | $20,924.79 | 23 | — | — |
| 2006-08-21 | $21,392.76 | $21,392.76 | 5 | — | — |
| 2006-08-18 | $21,303.62 | $21,303.62 | 6 | — | — |
| 2006-08-17 | $21,392.76 | $21,392.76 | 10 | — | — |
| 2006-08-16 | $20,969.36 | $20,969.36 | 19 | — | — |
| 2006-08-15 | $20,501.39 | $20,501.39 | 24 | — | — |
| 2006-08-14 | $19,855.15 | $19,855.15 | 12 | — | — |
| 2006-08-11 | $19,476.32 | $19,476.32 | 20 | — | — |
| 2006-08-10 | $19,944.29 | $19,944.29 | 10 | — | — |
| 2006-08-09 | $19,832.87 | $19,832.87 | 12 | — | — |
| 2006-08-08 | $20,055.71 | $20,055.71 | 18 | — | — |
| 2006-08-07 | $20,256.27 | $20,256.27 | 12 | — | — |
| 2006-08-04 | $20,701.95 | $20,701.95 | 11 | — | — |
| 2006-08-03 | $20,947.08 | $20,947.08 | 7 | — | — |
| 2006-08-02 | $21,370.47 | $21,370.47 | 15 | — | — |
| 2006-08-01 | $21,704.74 | $21,704.74 | 7 | — | — |
| 2006-07-31 | $21,704.74 | $21,704.74 | 12 | — | — |
| 2006-07-28 | $22,061.28 | $22,061.28 | 5 | — | — |
| 2006-07-27 | $22,217.27 | $22,217.27 | 9 | — | — |
| 2006-07-26 | $22,150.42 | $22,150.42 | 10 | — | — |
| 2006-07-25 | $22,194.99 | $22,194.99 | 6 | — | — |
| 2006-07-24 | $21,771.59 | $21,771.59 | 9 | — | — |
| 2006-07-21 | $21,883.01 | $21,883.01 | 10 | — | — |
| 2006-07-20 | $21,838.44 | $21,838.44 | 9 | — | — |
| 2006-07-19 | $21,727.02 | $21,727.02 | 16 | — | — |
| 2006-07-18 | $21,615.60 | $21,615.60 | 21 | — | — |
| 2006-07-17 | $22,284.12 | $22,284.12 | 7 | — | — |
| 2006-07-14 | $22,618.38 | $22,618.38 | 5 | — | — |
| 2006-07-13 | $22,863.51 | $22,863.51 | 19 | — | — |
| 2006-07-12 | $22,841.23 | $22,841.23 | 14 | — | — |
| 2006-07-11 | $22,573.82 | $22,573.82 | 9 | — | — |
| 2006-07-10 | $23,264.62 | $23,264.62 | 30 | — | — |
| 2006-07-07 | $23,331.48 | $23,331.48 | 12 | — | — |
| 2006-07-06 | $22,752.09 | $22,752.09 | 28 | — | — |
| 2006-07-05 | $22,885.79 | $22,885.79 | 13 | — | — |
| 2006-07-03 | $23,286.91 | $23,286.91 | 4 | — | — |
| 2006-06-30 | $23,732.59 | $23,732.59 | 11 | — | — |
| 2006-06-29 | $23,465.18 | $23,465.18 | 11 | — | — |
| 2006-06-28 | $23,175.49 | $23,175.49 | 8 | — | — |
| 2006-06-27 | $23,019.50 | $23,019.50 | 26 | — | — |
| 2006-06-26 | $24,000.00 | $24,000.00 | 22 | — | — |
| 2006-06-23 | $23,175.49 | $23,175.49 | 24 | — | — |
| 2006-06-22 | $23,554.32 | $23,554.32 | 48 | — | — |
| 2006-06-21 | $23,197.77 | $23,197.77 | 19 | — | — |
| 2006-06-20 | $22,752.09 | $22,752.09 | 25 | — | — |
| 2006-06-19 | $22,974.93 | $22,974.93 | 40 | — | — |
| 2006-06-16 | $21,660.17 | $21,660.17 | 21 | — | — |
| 2006-06-15 | $20,791.09 | $20,791.09 | 23 | — | — |
| 2006-06-14 | $20,167.13 | $20,167.13 | 20 | — | — |
| 2006-06-13 | $20,122.56 | $20,122.56 | 34 | — | — |
| 2006-06-12 | $21,348.19 | $21,348.19 | 27 | — | — |
| 2006-06-09 | $21,771.59 | $21,771.59 | 37 | — | — |
| 2006-06-08 | $20,434.54 | $20,434.54 | 55 | — | — |
| 2006-06-07 | $20,211.70 | $20,211.70 | 47 | — | — |
| 2006-06-06 | $19,342.62 | $19,342.62 | 31 | — | — |
| 2006-06-05 | $19,186.63 | $19,186.63 | 29 | — | — |
| 2006-06-02 | $18,473.54 | $18,473.54 | 25 | — | — |
| 2006-06-01 | $18,830.08 | $18,830.08 | 23 | — | — |
| 2006-05-31 | $18,919.22 | $18,919.22 | 28 | — | — |
| 2006-05-30 | $19,498.61 | $19,498.61 | 18 | — | — |
| 2006-05-26 | $19,944.29 | $19,944.29 | 34 | — | — |
| 2006-05-25 | $19,275.77 | $19,275.77 | 20 | — | — |
| 2006-05-24 | $19,164.35 | $19,164.35 | 37 | — | — |
| 2006-05-23 | $18,963.79 | $18,963.79 | 25 | — | — |
| 2006-05-22 | $18,651.81 | $18,651.81 | 39 | — | — |
| 2006-05-19 | $18,963.79 | $18,963.79 | 34 | — | — |
| 2006-05-18 | $19,164.35 | $19,164.35 | 126 | — | — |
| 2006-05-17 | $17,849.58 | $17,849.58 | 360 | — | — |
| 2006-05-16 | $20,991.64 | $20,991.64 | 38 | — | — |
| 2006-05-15 | $21,504.18 | $21,504.18 | 76 | — | — |
| 2006-05-12 | $23,197.77 | $23,197.77 | 13 | — | — |
| 2006-05-11 | $23,220.06 | $23,220.06 | 22 | — | — |
| 2006-05-10 | $23,710.31 | $23,710.31 | 54 | — | — |
| 2006-05-09 | $22,529.25 | $22,529.25 | 88 | — | — |
| 2006-05-08 | $24,289.69 | $24,289.69 | 32 | — | — |
| 2006-05-05 | $25,270.20 | $25,270.20 | 50 | — | — |
| 2006-05-04 | $26,718.66 | $26,718.66 | 24 | — | — |
| 2006-05-03 | $26,963.79 | $26,963.79 | 12 | — | — |
| 2006-05-02 | $26,785.52 | $26,785.52 | 20 | — | — |
| 2006-05-01 | $27,431.75 | $27,431.75 | 21 | — | — |
| 2006-04-28 | $27,721.45 | $27,721.45 | 21 | — | — |
| 2006-04-27 | $27,186.63 | $27,186.63 | 11 | — | — |
| 2006-04-26 | $27,498.61 | $27,498.61 | 15 | — | — |
| 2006-04-25 | $27,320.33 | $27,320.33 | 28 | — | — |
| 2006-04-24 | $26,362.12 | $26,362.12 | 22 | — | — |
| 2006-04-21 | $26,986.07 | $26,986.07 | 22 | — | — |
| 2006-04-20 | $27,676.88 | $27,676.88 | 27 | — | — |
| 2006-04-19 | $27,520.89 | $27,520.89 | 42 | — | — |
| 2006-04-18 | $28,947.08 | $28,947.08 | 21 | — | — |
| 2006-04-17 | $29,192.20 | $29,192.20 | 13 | — | — |
| 2006-04-13 | $29,905.29 | $29,905.29 | 15 | — | — |
| 2006-04-12 | $28,969.36 | $28,969.36 | 37 | — | — |
| 2006-04-11 | $29,058.50 | $29,058.50 | 21 | — | — |
| 2006-04-10 | $29,526.46 | $29,526.46 | 26 | — | — |
| 2006-04-07 | $29,348.19 | $29,348.19 | 39 | — | — |
| 2006-04-06 | $29,080.78 | $29,080.78 | 11 | — | — |
| 2006-04-05 | $29,415.04 | $29,415.04 | 49 | — | — |
| 2006-04-04 | $29,303.62 | $29,303.62 | 24 | — | — |
| 2006-04-03 | $29,303.62 | $29,303.62 | 52 | — | — |
| 2006-03-31 | $28,300.84 | $28,300.84 | 34 | — | — |
| 2006-03-30 | $27,409.47 | $27,409.47 | 43 | — | — |
| 2006-03-29 | $27,008.36 | $27,008.36 | 34 | — | — |
| 2006-03-28 | $27,097.49 | $27,097.49 | 38 | — | — |
| 2006-03-27 | $27,298.05 | $27,298.05 | 22 | — | — |
| 2006-03-24 | $27,632.31 | $27,632.31 | 8 | — | — |
| 2006-03-23 | $27,520.89 | $27,520.89 | 25 | — | — |
| 2006-03-22 | $27,320.33 | $27,320.33 | 60 | — | — |
| 2006-03-21 | $25,738.16 | $25,738.16 | 14 | — | — |
| 2006-03-20 | $26,050.14 | $26,050.14 | 17 | — | — |
| 2006-03-17 | $26,139.28 | $26,139.28 | 18 | — | — |
| 2006-03-16 | $25,292.48 | $25,292.48 | 74 | — | — |
| 2006-03-15 | $26,518.11 | $26,518.11 | 52 | — | — |
| 2006-03-14 | $28,077.99 | $28,077.99 | 85 | — | — |
| 2006-03-13 | $28,523.68 | $28,523.68 | 25 | — | — |
| 2006-03-10 | $27,899.72 | $27,899.72 | 34 | — | — |
| 2006-03-09 | $26,785.52 | $26,785.52 | 37 | — | — |
| 2006-03-08 | $26,584.96 | $26,584.96 | 45 | — | — |
| 2006-03-07 | $26,763.23 | $26,763.23 | 45 | — | — |
| 2006-03-06 | $27,164.35 | $27,164.35 | 35 | — | — |
| 2006-03-03 | $27,520.89 | $27,520.89 | 39 | — | — |
| 2006-03-02 | $28,077.99 | $28,077.99 | 17 | — | — |
| 2006-03-01 | $28,100.28 | $28,100.28 | 25 | — | — |
| 2006-02-28 | $28,434.54 | $28,434.54 | 38 | — | — |
| 2006-02-27 | $28,724.23 | $28,724.23 | 29 | — | — |
| 2006-02-24 | $28,724.23 | $28,724.23 | 36 | — | — |
| 2006-02-23 | $29,325.91 | $29,325.91 | 24 | — | — |
| 2006-02-22 | $29,169.92 | $29,169.92 | 31 | — | — |
| 2006-02-21 | $29,860.72 | $29,860.72 | 11 | — | — |
| 2006-02-17 | $30,105.85 | $30,105.85 | 36 | — | — |
| 2006-02-16 | $29,660.17 | $29,660.17 | 31 | — | — |
| 2006-02-15 | $30,596.10 | $30,596.10 | 67 | — | — |
| 2006-02-14 | $29,682.45 | $29,682.45 | 43 | — | — |
| 2006-02-13 | $29,905.29 | $29,905.29 | 32 | — | — |
| 2006-02-10 | $30,529.25 | $30,529.25 | 57 | — | — |
| 2006-02-09 | $31,576.60 | $31,576.60 | 122 | — | — |
| 2006-02-08 | $32,869.08 | $32,869.08 | 36 | — | — |
| 2006-02-07 | $33,470.75 | $33,470.75 | 64 | — | — |
| 2006-02-06 | $33,091.92 | $33,091.92 | 91 | — | — |
| 2006-02-03 | $33,091.92 | $33,091.92 | 83 | — | — |
| 2006-02-02 | $30,974.93 | $30,974.93 | 59 | — | — |
| 2006-02-01 | $30,150.42 | $30,150.42 | 65 | — | — |
| 2006-01-31 | $30,841.23 | $30,841.23 | 42 | — | — |
| 2006-01-30 | $29,838.44 | $29,838.44 | 94 | — | — |
| 2006-01-27 | $28,768.80 | $28,768.80 | 41 | — | — |
| 2006-01-26 | $27,409.47 | $27,409.47 | 49 | — | — |
| 2006-01-25 | $26,852.37 | $26,852.37 | 51 | — | — |
| 2006-01-24 | $26,830.08 | $26,830.08 | 21 | — | — |
| 2006-01-23 | $26,763.23 | $26,763.23 | 15 | — | — |
| 2006-01-20 | $27,298.05 | $27,298.05 | 26 | — | — |
| 2006-01-19 | $27,253.48 | $27,253.48 | 16 | — | — |
| 2006-01-18 | $27,454.04 | $27,454.04 | 16 | — | — |
| 2006-01-17 | $28,479.11 | $28,479.11 | 29 | — | — |
| 2006-01-13 | $28,100.28 | $28,100.28 | 14 | — | — |
| 2006-01-12 | $27,520.89 | $27,520.89 | 14 | — | — |
| 2006-01-11 | $27,409.47 | $27,409.47 | 51 | — | — |
| 2006-01-10 | $26,718.66 | $26,718.66 | 15 | — | — |
| 2006-01-09 | $26,830.08 | $26,830.08 | 30 | — | — |
| 2006-01-06 | $26,740.95 | $26,740.95 | 43 | — | — |
| 2006-01-05 | $26,428.97 | $26,428.97 | 51 | — | — |
| 2006-01-04 | $26,919.22 | $26,919.22 | 122 | — | — |
| 2006-01-03 | $26,896.94 | $26,896.94 | 49 | — | — |