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
- 1999-03-01 to 2026-09-03
- 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 | $23,443.01 | $23,443.01 | 15 | — | — |
| 2006-12-28 | $22,702.70 | $22,702.70 | 7 | — | — |
| 2006-12-27 | $22,209.17 | $22,209.17 | 11 | — | — |
| 2006-12-26 | $24,553.47 | $24,553.47 | 2 | — | — |
| 2006-12-22 | $25,170.39 | $25,170.39 | 1 | — | — |
| 2006-12-21 | $25,293.77 | $25,293.77 | 3 | — | — |
| 2006-12-20 | $24,059.93 | $24,059.93 | 5 | — | — |
| 2006-12-19 | $24,183.31 | $24,183.31 | 2 | — | — |
| 2006-12-18 | $24,676.85 | $24,676.85 | 4 | — | — |
| 2006-12-15 | $26,774.38 | $26,774.38 | 2 | — | — |
| 2006-12-14 | $27,144.54 | $27,144.54 | 2 | — | — |
| 2006-12-13 | $27,144.54 | $27,144.54 | 3 | — | — |
| 2006-12-12 | $28,254.99 | $28,254.99 | 1 | — | — |
| 2006-12-11 | $28,501.76 | $28,501.76 | 2 | — | — |
| 2006-12-08 | $27,884.84 | $27,884.84 | 1 | — | — |
| 2006-12-07 | $27,638.07 | $27,638.07 | 2 | — | — |
| 2006-12-06 | $27,391.30 | $27,391.30 | 1 | — | — |
| 2006-12-05 | $27,144.54 | $27,144.54 | 1 | — | — |
| 2006-12-04 | $27,021.15 | $27,021.15 | 3 | — | — |
| 2006-12-01 | $27,884.84 | $27,884.84 | 2 | — | — |
| 2006-11-30 | $28,008.23 | $28,008.23 | 3 | — | — |
| 2006-11-29 | $28,131.61 | $28,131.61 | 1 | — | — |
| 2006-11-28 | $27,884.84 | $27,884.84 | 0 | — | — |
| 2006-11-27 | $27,884.84 | $27,884.84 | 2 | — | — |
| 2006-11-24 | $28,008.23 | $28,008.23 | 0 | — | — |
| 2006-11-22 | $28,254.99 | $28,254.99 | 2 | — | — |
| 2006-11-21 | $28,871.92 | $28,871.92 | 3 | — | — |
| 2006-11-20 | $29,118.68 | $29,118.68 | 3 | — | — |
| 2006-11-17 | $29,365.45 | $29,365.45 | 2 | — | — |
| 2006-11-16 | $30,352.53 | $30,352.53 | 1 | — | — |
| 2006-11-15 | $29,735.61 | $29,735.61 | 1 | — | — |
| 2006-11-14 | $29,858.99 | $29,858.99 | 2 | — | — |
| 2006-11-13 | $30,352.53 | $30,352.53 | 2 | — | — |
| 2006-11-10 | $32,450.06 | $32,450.06 | 1 | — | — |
| 2006-11-09 | $33,313.75 | $33,313.75 | 4 | — | — |
| 2006-11-08 | $32,450.06 | $32,450.06 | 1 | — | — |
| 2006-11-07 | $31,956.52 | $31,956.52 | 2 | — | — |
| 2006-11-06 | $32,079.91 | $32,079.91 | 1 | — | — |
| 2006-11-03 | $33,560.52 | $33,560.52 | 2 | — | — |
| 2006-11-02 | $31,709.75 | $31,709.75 | 1 | — | — |
| 2006-11-01 | $32,820.21 | $32,820.21 | 1 | — | — |
| 2006-10-31 | $33,683.90 | $33,683.90 | 2 | — | — |
| 2006-10-30 | $33,807.29 | $33,807.29 | 2 | — | — |
| 2006-10-27 | $33,930.67 | $33,930.67 | 2 | — | — |
| 2006-10-26 | $32,696.83 | $32,696.83 | 1 | — | — |
| 2006-10-25 | $34,177.44 | $34,177.44 | 3 | — | — |
| 2006-10-24 | $33,930.67 | $33,930.67 | 3 | — | — |
| 2006-10-23 | $33,930.67 | $33,930.67 | 2 | — | — |
| 2006-10-20 | $32,820.21 | $32,820.21 | 1 | — | — |
| 2006-10-19 | $30,846.06 | $30,846.06 | 1 | — | — |
| 2006-10-18 | $29,612.22 | $29,612.22 | 2 | — | — |
| 2006-10-17 | $29,858.99 | $29,858.99 | 3 | — | — |
| 2006-10-16 | $28,871.92 | $28,871.92 | 4 | — | — |
| 2006-10-13 | $26,527.62 | $26,527.62 | 1 | — | — |
| 2006-10-12 | $27,638.07 | $27,638.07 | 0 | — | — |
| 2006-10-11 | $27,144.54 | $27,144.54 | 1 | — | — |
| 2006-10-10 | $27,144.54 | $27,144.54 | 4 | — | — |
| 2006-10-09 | $28,748.53 | $28,748.53 | 1 | — | — |
| 2006-10-06 | $27,761.46 | $27,761.46 | 1 | — | — |
| 2006-10-05 | $28,008.23 | $28,008.23 | 0 | — | — |
| 2006-10-04 | $28,625.15 | $28,625.15 | 1 | — | — |
| 2006-10-03 | $30,105.76 | $30,105.76 | 2 | — | — |
| 2006-10-02 | $29,735.61 | $29,735.61 | 1 | — | — |
| 2006-09-29 | $30,846.06 | $30,846.06 | 5 | — | — |
| 2006-09-28 | $31,339.60 | $31,339.60 | 1 | — | — |
| 2006-09-27 | $30,969.45 | $30,969.45 | 1 | — | — |
| 2006-09-26 | $31,092.83 | $31,092.83 | 1 | — | — |
| 2006-09-25 | $31,092.83 | $31,092.83 | 2 | — | — |
| 2006-09-22 | $29,612.22 | $29,612.22 | 0 | — | — |
| 2006-09-21 | $30,846.06 | $30,846.06 | 1 | — | — |
| 2006-09-20 | $30,846.06 | $30,846.06 | 0 | — | — |
| 2006-09-19 | $31,339.60 | $31,339.60 | 0 | — | — |
| 2006-09-18 | $31,586.37 | $31,586.37 | 3 | — | — |
| 2006-09-15 | $31,092.83 | $31,092.83 | 1 | — | — |
| 2006-09-14 | $30,969.45 | $30,969.45 | 0 | — | — |
| 2006-09-13 | $31,216.22 | $31,216.22 | 1 | — | — |
| 2006-09-12 | $30,846.06 | $30,846.06 | 1 | — | — |
| 2006-09-11 | $31,092.83 | $31,092.83 | 2 | — | — |
| 2006-09-08 | $29,858.99 | $29,858.99 | 3 | — | — |
| 2006-09-07 | $26,404.23 | $26,404.23 | 13 | — | — |
| 2006-09-06 | $32,079.91 | $32,079.91 | 1 | — | — |
| 2006-09-05 | $32,820.21 | $32,820.21 | 1 | — | — |
| 2006-09-01 | $34,547.59 | $34,547.59 | 2 | — | — |
| 2006-08-31 | $34,547.59 | $34,547.59 | 4 | — | — |
| 2006-08-30 | $32,696.83 | $32,696.83 | 5 | — | — |
| 2006-08-29 | $37,632.20 | $37,632.20 | 1 | — | — |
| 2006-08-28 | $38,249.12 | $38,249.12 | 1 | — | — |
| 2006-08-25 | $38,372.50 | $38,372.50 | 2 | — | — |
| 2006-08-24 | $38,249.12 | $38,249.12 | 1 | — | — |
| 2006-08-23 | $37,138.66 | $37,138.66 | 1 | — | — |
| 2006-08-22 | $38,495.89 | $38,495.89 | 4 | — | — |
| 2006-08-21 | $35,534.66 | $35,534.66 | 3 | — | — |
| 2006-08-18 | $38,989.43 | $38,989.43 | 5 | — | — |
| 2006-08-17 | $43,801.41 | $43,801.41 | 4 | — | — |
| 2006-08-16 | $47,379.55 | $47,379.55 | 10 | — | — |
| 2006-08-15 | $44,418.33 | $44,418.33 | 9 | — | — |
| 2006-08-14 | $38,249.12 | $38,249.12 | 4 | — | — |
| 2006-08-11 | $32,079.91 | $32,079.91 | 7 | — | — |
| 2006-08-10 | $26,527.62 | $26,527.62 | 1 | — | — |
| 2006-08-09 | $26,280.85 | $26,280.85 | 1 | — | — |
| 2006-08-08 | $27,021.15 | $27,021.15 | 1 | — | — |
| 2006-08-07 | $25,540.54 | $25,540.54 | 0 | — | — |
| 2006-08-04 | $25,293.77 | $25,293.77 | 1 | — | — |
| 2006-08-03 | $25,540.54 | $25,540.54 | 1 | — | — |
| 2006-08-02 | $25,910.69 | $25,910.69 | 1 | — | — |
| 2006-08-01 | $24,923.62 | $24,923.62 | 1 | — | — |
| 2006-07-31 | $25,047.00 | $25,047.00 | 1 | — | — |
| 2006-07-28 | $25,663.92 | $25,663.92 | 3 | — | — |
| 2006-07-27 | $25,540.54 | $25,540.54 | 0 | — | — |
| 2006-07-26 | $26,651.00 | $26,651.00 | 0 | — | — |
| 2006-07-25 | $27,144.54 | $27,144.54 | 0 | — | — |
| 2006-07-24 | $27,267.92 | $27,267.92 | 2 | — | — |
| 2006-07-21 | $27,391.30 | $27,391.30 | 1 | — | — |
| 2006-07-20 | $27,761.46 | $27,761.46 | 1 | — | — |
| 2006-07-19 | $27,761.46 | $27,761.46 | 1 | — | — |
| 2006-07-18 | $27,267.92 | $27,267.92 | 1 | — | — |
| 2006-07-17 | $27,884.84 | $27,884.84 | 0 | — | — |
| 2006-07-14 | $27,761.46 | $27,761.46 | 2 | — | — |
| 2006-07-13 | $28,131.61 | $28,131.61 | 0 | — | — |
| 2006-07-12 | $28,378.38 | $28,378.38 | 1 | — | — |
| 2006-07-11 | $27,884.84 | $27,884.84 | 0 | — | — |
| 2006-07-10 | $28,378.38 | $28,378.38 | 1 | — | — |
| 2006-07-07 | $29,612.22 | $29,612.22 | 1 | — | — |
| 2006-07-06 | $30,846.06 | $30,846.06 | 1 | — | — |
| 2006-07-05 | $30,599.29 | $30,599.29 | 2 | — | — |
| 2006-07-03 | $35,781.43 | $35,781.43 | 3 | — | — |
| 2006-06-30 | $30,846.06 | $30,846.06 | 3 | — | — |
| 2006-06-29 | $26,897.77 | $26,897.77 | 1 | — | — |
| 2006-06-28 | $25,910.69 | $25,910.69 | 2 | — | — |
| 2006-06-27 | $26,157.46 | $26,157.46 | 1 | — | — |
| 2006-06-26 | $25,663.92 | $25,663.92 | 2 | — | — |
| 2006-06-23 | $27,144.54 | $27,144.54 | 1 | — | — |
| 2006-06-22 | $27,761.46 | $27,761.46 | 3 | — | — |
| 2006-06-21 | $24,553.47 | $24,553.47 | 12 | — | — |
| 2006-06-20 | $24,676.85 | $24,676.85 | 5 | — | — |
| 2006-06-19 | $26,897.77 | $26,897.77 | 6 | — | — |
| 2006-06-16 | $31,092.83 | $31,092.83 | 2 | — | — |
| 2006-06-15 | $33,313.75 | $33,313.75 | 1 | — | — |
| 2006-06-14 | $32,943.60 | $32,943.60 | 3 | — | — |
| 2006-06-13 | $37,015.28 | $37,015.28 | 1 | — | — |
| 2006-06-12 | $39,482.96 | $39,482.96 | 1 | — | — |
| 2006-06-09 | $40,716.80 | $40,716.80 | 2 | — | — |
| 2006-06-08 | $41,950.64 | $41,950.64 | 1 | — | — |
| 2006-06-07 | $42,690.95 | $42,690.95 | 0 | — | — |
| 2006-06-06 | $43,184.49 | $43,184.49 | 1 | — | — |
| 2006-06-05 | $43,801.41 | $43,801.41 | 0 | — | — |
| 2006-06-02 | $43,801.41 | $43,801.41 | 0 | — | — |
| 2006-06-01 | $44,911.87 | $44,911.87 | 0 | — | — |
| 2006-05-31 | $44,418.33 | $44,418.33 | 0 | — | — |
| 2006-05-30 | $45,528.79 | $45,528.79 | 1 | — | — |
| 2006-05-26 | $44,418.33 | $44,418.33 | 0 | — | — |
| 2006-05-25 | $44,294.95 | $44,294.95 | 0 | — | — |
| 2006-05-24 | $44,418.33 | $44,418.33 | 1 | — | — |
| 2006-05-23 | $44,418.33 | $44,418.33 | 1 | — | — |
| 2006-05-22 | $44,418.33 | $44,418.33 | 2 | — | — |
| 2006-05-19 | $47,256.17 | $47,256.17 | 1 | — | — |
| 2006-05-18 | $45,652.18 | $45,652.18 | 1 | — | — |
| 2006-05-17 | $44,418.33 | $44,418.33 | 1 | — | — |
| 2006-05-16 | $43,801.41 | $43,801.41 | 1 | — | — |
| 2006-05-15 | $44,418.33 | $44,418.33 | 1 | — | — |
| 2006-05-12 | $45,652.18 | $45,652.18 | 1 | — | — |
| 2006-05-11 | $46,269.09 | $46,269.09 | 6 | — | — |
| 2006-05-10 | $49,477.09 | $49,477.09 | 1 | — | — |
| 2006-05-09 | $51,204.46 | $51,204.46 | 2 | — | — |
| 2006-05-08 | $49,723.86 | $49,723.86 | 2 | — | — |
| 2006-05-05 | $51,574.62 | $51,574.62 | 5 | — | — |
| 2006-05-04 | $51,327.85 | $51,327.85 | 5 | — | — |
| 2006-05-03 | $55,893.07 | $55,893.07 | 2 | — | — |
| 2006-05-02 | $54,905.99 | $54,905.99 | 1 | — | — |
| 2006-05-01 | $54,289.07 | $54,289.07 | 3 | — | — |
| 2006-04-28 | $54,289.07 | $54,289.07 | 1 | — | — |
| 2006-04-27 | $54,905.99 | $54,905.99 | 3 | — | — |
| 2006-04-26 | $56,756.76 | $56,756.76 | 1 | — | — |
| 2006-04-25 | $58,607.52 | $58,607.52 | 1 | — | — |
| 2006-04-24 | $58,607.52 | $58,607.52 | 2 | — | — |
| 2006-04-21 | $61,075.21 | $61,075.21 | 0 | — | — |
| 2006-04-20 | $60,828.44 | $60,828.44 | 1 | — | — |
| 2006-04-19 | $59,841.36 | $59,841.36 | 1 | — | — |
| 2006-04-18 | $59,594.59 | $59,594.59 | 1 | — | — |
| 2006-04-17 | $59,224.44 | $59,224.44 | 1 | — | — |
| 2006-04-13 | $60,211.52 | $60,211.52 | 2 | — | — |
| 2006-04-12 | $59,964.75 | $59,964.75 | 8 | — | — |
| 2006-04-11 | $69,095.18 | $69,095.18 | 4 | — | — |
| 2006-04-10 | $70,945.95 | $70,945.95 | 1 | — | — |
| 2006-04-07 | $71,933.02 | $71,933.02 | 4 | — | — |
| 2006-04-06 | $71,933.02 | $71,933.02 | 3 | — | — |
| 2006-04-05 | $70,945.95 | $70,945.95 | 3 | — | — |
| 2006-04-04 | $69,835.48 | $69,835.48 | 5 | — | — |
| 2006-04-03 | $68,725.03 | $68,725.03 | 8 | — | — |
| 2006-03-31 | $65,887.20 | $65,887.20 | 9 | — | — |
| 2006-03-30 | $60,581.67 | $60,581.67 | 3 | — | — |
| 2006-03-29 | $58,113.98 | $58,113.98 | 4 | — | — |
| 2006-03-28 | $57,126.91 | $57,126.91 | 3 | — | — |
| 2006-03-27 | $55,769.68 | $55,769.68 | 1 | — | — |
| 2006-03-24 | $55,893.07 | $55,893.07 | 1 | — | — |
| 2006-03-23 | $55,522.91 | $55,522.91 | 1 | — | — |
| 2006-03-22 | $56,263.22 | $56,263.22 | 4 | — | — |
| 2006-03-21 | $53,302.00 | $53,302.00 | 3 | — | — |
| 2006-03-20 | $51,327.85 | $51,327.85 | 2 | — | — |
| 2006-03-17 | $51,081.08 | $51,081.08 | 3 | — | — |
| 2006-03-16 | $49,353.70 | $49,353.70 | 2 | — | — |
| 2006-03-15 | $50,340.78 | $50,340.78 | 3 | — | — |
| 2006-03-14 | $49,353.70 | $49,353.70 | 2 | — | — |
| 2006-03-13 | $49,353.70 | $49,353.70 | 3 | — | — |
| 2006-03-10 | $49,477.09 | $49,477.09 | 1 | — | — |
| 2006-03-09 | $49,106.93 | $49,106.93 | 2 | — | — |
| 2006-03-08 | $48,860.16 | $48,860.16 | 2 | — | — |
| 2006-03-07 | $50,094.01 | $50,094.01 | 4 | — | — |
| 2006-03-06 | $49,353.70 | $49,353.70 | 5 | — | — |
| 2006-03-03 | $48,860.16 | $48,860.16 | 6 | — | — |
| 2006-03-02 | $52,314.92 | $52,314.92 | 4 | — | — |
| 2006-03-01 | $52,931.84 | $52,931.84 | 10 | — | — |
| 2006-02-28 | $46,269.09 | $46,269.09 | 12 | — | — |
| 2006-02-27 | $49,970.62 | $49,970.62 | 1 | — | — |
| 2006-02-24 | $49,970.62 | $49,970.62 | 1 | — | — |
| 2006-02-23 | $49,970.62 | $49,970.62 | 2 | — | — |
| 2006-02-22 | $49,970.62 | $49,970.62 | 0 | — | — |
| 2006-02-21 | $48,119.86 | $48,119.86 | 1 | — | — |
| 2006-02-17 | $48,119.86 | $48,119.86 | 1 | — | — |
| 2006-02-16 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2006-02-15 | $48,119.86 | $48,119.86 | 1 | — | — |
| 2006-02-14 | $49,970.62 | $49,970.62 | 1 | — | — |
| 2006-02-13 | $48,119.86 | $48,119.86 | 1 | — | — |
| 2006-02-10 | $49,970.62 | $49,970.62 | 0 | — | — |
| 2006-02-09 | $48,119.86 | $48,119.86 | 3 | — | — |
| 2006-02-08 | $51,821.39 | $51,821.39 | 0 | — | — |
| 2006-02-07 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2006-02-06 | $49,970.62 | $49,970.62 | 0 | — | — |
| 2006-02-03 | $51,821.39 | $51,821.39 | 2 | — | — |
| 2006-02-02 | $53,672.15 | $53,672.15 | 3 | — | — |
| 2006-02-01 | $49,970.62 | $49,970.62 | 1 | — | — |
| 2006-01-31 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2006-01-30 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2006-01-27 | $51,821.39 | $51,821.39 | 0 | — | — |
| 2006-01-26 | $53,672.15 | $53,672.15 | 0 | — | — |
| 2006-01-25 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2006-01-24 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2006-01-23 | $51,821.39 | $51,821.39 | 2 | — | — |
| 2006-01-20 | $55,522.91 | $55,522.91 | 1 | — | — |
| 2006-01-19 | $53,672.15 | $53,672.15 | 1 | — | — |
| 2006-01-18 | $55,522.91 | $55,522.91 | 1 | — | — |
| 2006-01-17 | $53,672.15 | $53,672.15 | 3 | — | — |
| 2006-01-13 | $57,373.68 | $57,373.68 | 1 | — | — |
| 2006-01-12 | $53,672.15 | $53,672.15 | 2 | — | — |
| 2006-01-11 | $55,522.91 | $55,522.91 | 2 | — | — |
| 2006-01-10 | $61,075.21 | $61,075.21 | 5 | — | — |
| 2006-01-09 | $53,672.15 | $53,672.15 | 1 | — | — |
| 2006-01-06 | $51,821.39 | $51,821.39 | 2 | — | — |
| 2006-01-05 | $51,821.39 | $51,821.39 | 1 | — | — |
| 2006-01-04 | $49,970.62 | $49,970.62 | 1 | — | — |
| 2006-01-03 | $49,970.62 | $49,970.62 | 1 | — | — |