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
- 1998-07-23 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 | $3,494.51 | $6,289.40 | 5,260 | — | — |
| 2006-12-28 | $3,689.56 | $6,640.46 | 2,537 | — | — |
| 2006-12-27 | $3,681.32 | $6,625.62 | 2,917 | — | — |
| 2006-12-26 | $3,571.43 | $6,427.84 | 1,657 | — | — |
| 2006-12-22 | $3,480.77 | $6,264.68 | 1,721 | — | — |
| 2006-12-21 | $3,505.49 | $6,309.18 | 5,284 | — | — |
| 2006-12-20 | $3,670.33 | $6,605.85 | 3,995 | — | — |
| 2006-12-19 | $3,640.11 | $6,551.46 | 3,052 | — | — |
| 2006-12-18 | $3,582.42 | $6,447.62 | 3,831 | — | — |
| 2006-12-15 | $3,631.87 | $6,536.62 | 4,931 | — | — |
| 2006-12-14 | $3,563.19 | $6,413.01 | 4,936 | — | — |
| 2006-12-13 | $3,530.22 | $6,353.68 | 5,058 | — | — |
| 2006-12-12 | $3,535.71 | $6,363.57 | 4,043 | — | — |
| 2006-12-11 | $3,609.89 | $6,497.07 | 5,266 | — | — |
| 2006-12-08 | $3,560.44 | $6,408.07 | 2,656 | — | — |
| 2006-12-07 | $3,527.47 | $6,348.73 | 2,875 | — | — |
| 2006-12-06 | $3,541.21 | $6,373.46 | 4,146 | — | — |
| 2006-12-05 | $3,532.97 | $6,358.62 | 4,598 | — | — |
| 2006-12-04 | $3,475.27 | $6,254.79 | 4,437 | — | — |
| 2006-12-01 | $3,406.59 | $6,131.18 | 3,991 | — | — |
| 2006-11-30 | $3,423.08 | $6,160.84 | 4,712 | — | — |
| 2006-11-29 | $3,469.78 | $6,244.90 | 7,890 | — | — |
| 2006-11-28 | $3,280.22 | $5,903.73 | 3,489 | — | — |
| 2006-11-27 | $3,288.46 | $5,918.56 | 3,703 | — | — |
| 2006-11-24 | $3,431.32 | $6,175.68 | 2,549 | — | — |
| 2006-11-22 | $3,277.47 | $5,898.78 | 5,766 | — | — |
| 2006-11-21 | $3,291.21 | $5,923.51 | 4,400 | — | — |
| 2006-11-20 | $3,208.79 | $5,775.17 | 4,261 | — | — |
| 2006-11-17 | $3,277.47 | $5,898.78 | 3,582 | — | — |
| 2006-11-16 | $3,206.04 | $5,770.23 | 2,853 | — | — |
| 2006-11-15 | $3,239.01 | $5,829.56 | 5,753 | — | — |
| 2006-11-14 | $3,200.55 | $5,760.34 | 3,469 | — | — |
| 2006-11-13 | $3,217.03 | $5,790.00 | 3,220 | — | — |
| 2006-11-10 | $3,178.57 | $5,720.78 | 2,427 | — | — |
| 2006-11-09 | $3,173.08 | $5,710.89 | 4,692 | — | — |
| 2006-11-08 | $3,159.34 | $5,686.17 | 5,914 | — | — |
| 2006-11-07 | $3,068.68 | $5,523.00 | 5,369 | — | — |
| 2006-11-06 | $2,997.25 | $5,394.45 | 5,229 | — | — |
| 2006-11-03 | $2,890.11 | $5,201.61 | 4,901 | — | — |
| 2006-11-02 | $2,945.05 | $5,300.50 | 3,123 | — | — |
| 2006-11-01 | $3,021.98 | $5,438.95 | 3,710 | — | — |
| 2006-10-31 | $3,065.93 | $5,518.06 | 3,857 | — | — |
| 2006-10-30 | $3,104.40 | $5,587.28 | 3,251 | — | — |
| 2006-10-27 | $3,101.65 | $5,582.34 | 2,387 | — | — |
| 2006-10-26 | $3,145.60 | $5,661.45 | 6,697 | — | — |
| 2006-10-25 | $3,071.43 | $5,527.95 | 3,706 | — | — |
| 2006-10-24 | $2,989.01 | $5,379.61 | 4,212 | — | — |
| 2006-10-23 | $2,912.09 | $5,241.17 | 5,166 | — | — |
| 2006-10-20 | $2,846.15 | $5,122.50 | 2,891 | — | — |
| 2006-10-19 | $2,857.14 | $5,142.28 | 3,463 | — | — |
| 2006-10-18 | $2,813.19 | $5,063.16 | 3,186 | — | — |
| 2006-10-17 | $2,810.44 | $5,058.22 | 2,221 | — | — |
| 2006-10-16 | $2,843.41 | $5,117.55 | 3,487 | — | — |
| 2006-10-13 | $2,799.45 | $5,038.44 | 3,255 | — | — |
| 2006-10-12 | $2,804.95 | $5,048.33 | 3,417 | — | — |
| 2006-10-11 | $2,719.78 | $4,895.05 | 2,474 | — | — |
| 2006-10-10 | $2,763.74 | $4,974.16 | 3,953 | — | — |
| 2006-10-09 | $2,678.57 | $4,820.88 | 2,042 | — | — |
| 2006-10-06 | $2,673.08 | $4,810.99 | 1,276 | — | — |
| 2006-10-05 | $2,686.81 | $4,835.72 | 2,727 | — | — |
| 2006-10-04 | $2,620.88 | $4,717.05 | 3,058 | — | — |
| 2006-10-03 | $2,609.89 | $4,697.27 | 2,031 | — | — |
| 2006-10-02 | $2,648.35 | $4,766.49 | 2,342 | — | — |
| 2006-09-29 | $2,648.35 | $4,766.49 | 2,768 | — | — |
| 2006-09-28 | $2,703.30 | $4,865.38 | 1,669 | — | — |
| 2006-09-27 | $2,725.27 | $4,904.94 | 3,706 | — | — |
| 2006-09-26 | $2,736.26 | $4,924.72 | 1,718 | — | — |
| 2006-09-25 | $2,667.58 | $4,801.11 | 2,263 | — | — |
| 2006-09-22 | $2,692.31 | $4,845.61 | 2,321 | — | — |
| 2006-09-21 | $2,739.01 | $4,929.66 | 2,930 | — | — |
| 2006-09-20 | $2,744.51 | $4,939.55 | 4,605 | — | — |
| 2006-09-19 | $2,689.56 | $4,840.66 | 2,735 | — | — |
| 2006-09-18 | $2,741.76 | $4,934.61 | 5,728 | — | — |
| 2006-09-15 | $2,576.92 | $4,637.94 | 3,955 | — | — |
| 2006-09-14 | $2,629.12 | $4,731.88 | 1,507 | — | — |
| 2006-09-13 | $2,659.34 | $4,786.27 | 2,716 | — | — |
| 2006-09-12 | $2,631.87 | $4,736.83 | 3,351 | — | — |
| 2006-09-11 | $2,557.69 | $4,603.33 | 3,921 | — | — |
| 2006-09-08 | $2,719.78 | $4,895.05 | 2,287 | — | — |
| 2006-09-07 | $2,739.01 | $4,929.66 | 3,608 | — | — |
| 2006-09-06 | $2,760.99 | $4,969.22 | 3,289 | — | — |
| 2006-09-05 | $2,862.64 | $5,152.17 | 3,422 | — | — |
| 2006-09-01 | $2,810.44 | $5,058.22 | 1,961 | — | — |
| 2006-08-31 | $2,777.47 | $4,998.89 | 3,524 | — | — |
| 2006-08-30 | $2,799.45 | $5,038.44 | 2,414 | — | — |
| 2006-08-29 | $2,793.96 | $5,028.55 | 3,321 | — | — |
| 2006-08-28 | $2,815.93 | $5,068.11 | 1,748 | — | — |
| 2006-08-25 | $2,810.44 | $5,058.22 | 1,613 | — | — |
| 2006-08-24 | $2,771.98 | $4,989.00 | 1,688 | — | — |
| 2006-08-23 | $2,766.48 | $4,979.11 | 1,795 | — | — |
| 2006-08-22 | $2,788.46 | $5,018.66 | 2,412 | — | — |
| 2006-08-21 | $2,739.01 | $4,929.66 | 2,973 | — | — |
| 2006-08-18 | $2,774.73 | $4,993.94 | 1,682 | — | — |
| 2006-08-17 | $2,769.23 | $4,984.05 | 2,536 | — | — |
| 2006-08-16 | $2,766.48 | $4,979.11 | 3,501 | — | — |
| 2006-08-15 | $2,618.13 | $4,712.10 | 4,624 | — | — |
| 2006-08-14 | $2,546.70 | $4,583.55 | 6,519 | — | — |
| 2006-08-11 | $2,714.29 | $4,885.16 | 2,882 | — | — |
| 2006-08-10 | $2,837.91 | $5,107.66 | 3,567 | — | — |
| 2006-08-09 | $2,813.19 | $5,063.16 | 4,540 | — | — |
| 2006-08-08 | $2,725.27 | $4,904.94 | 3,478 | — | — |
| 2006-08-07 | $2,810.44 | $5,058.22 | 4,687 | — | — |
| 2006-08-04 | $2,763.74 | $4,974.16 | 5,985 | — | — |
| 2006-08-03 | $2,758.24 | $4,964.27 | 12,276 | — | — |
| 2006-08-02 | $3,010.99 | $5,419.17 | 4,101 | — | — |
| 2006-08-01 | $2,895.60 | $5,211.50 | 2,505 | — | — |
| 2006-07-31 | $2,892.86 | $5,206.55 | 7,185 | — | — |
| 2006-07-28 | $2,876.37 | $5,176.89 | 5,758 | — | — |
| 2006-07-27 | $2,989.01 | $5,379.61 | 2,401 | — | — |
| 2006-07-26 | $3,060.44 | $5,508.17 | 2,430 | — | — |
| 2006-07-25 | $3,093.41 | $5,567.50 | 2,497 | — | — |
| 2006-07-24 | $3,093.41 | $5,567.50 | 2,052 | — | — |
| 2006-07-21 | $2,978.02 | $5,359.83 | 2,694 | — | — |
| 2006-07-20 | $3,068.68 | $5,523.00 | 2,408 | — | — |
| 2006-07-19 | $3,241.76 | $5,834.51 | 2,709 | — | — |
| 2006-07-18 | $3,098.90 | $5,577.39 | 3,045 | — | — |
| 2006-07-17 | $3,065.93 | $5,518.06 | 4,085 | — | — |
| 2006-07-14 | $3,142.86 | $5,656.50 | 3,907 | — | — |
| 2006-07-13 | $3,043.96 | $5,478.50 | 2,984 | — | — |
| 2006-07-12 | $3,164.84 | $5,696.06 | 2,994 | — | — |
| 2006-07-11 | $3,255.49 | $5,859.23 | 2,718 | — | — |
| 2006-07-10 | $3,239.01 | $5,829.56 | 2,057 | — | — |
| 2006-07-07 | $3,217.03 | $5,790.00 | 3,937 | — | — |
| 2006-07-06 | $3,288.46 | $5,918.56 | 2,826 | — | — |
| 2006-07-05 | $3,266.48 | $5,879.01 | 3,545 | — | — |
| 2006-07-03 | $3,241.76 | $5,834.51 | 2,118 | — | — |
| 2006-06-30 | $3,255.49 | $5,859.23 | 2,347 | — | — |
| 2006-06-29 | $3,244.51 | $5,839.45 | 3,842 | — | — |
| 2006-06-28 | $3,049.45 | $5,488.39 | 1,987 | — | — |
| 2006-06-27 | $3,052.20 | $5,493.33 | 2,242 | — | — |
| 2006-06-26 | $3,167.58 | $5,701.00 | 2,784 | — | — |
| 2006-06-23 | $3,057.69 | $5,503.22 | 1,859 | — | — |
| 2006-06-22 | $3,063.19 | $5,513.11 | 2,516 | — | — |
| 2006-06-21 | $3,054.95 | $5,498.28 | 3,321 | — | — |
| 2006-06-20 | $2,936.81 | $5,285.67 | 4,009 | — | — |
| 2006-06-19 | $2,788.46 | $5,018.66 | 3,364 | — | — |
| 2006-06-16 | $2,917.58 | $5,251.05 | 6,104 | — | — |
| 2006-06-15 | $2,980.77 | $5,364.78 | 3,393 | — | — |
| 2006-06-14 | $2,807.69 | $5,053.28 | 6,816 | — | — |
| 2006-06-13 | $2,807.69 | $5,053.28 | 5,349 | — | — |
| 2006-06-12 | $2,912.09 | $5,241.17 | 4,406 | — | — |
| 2006-06-09 | $3,093.41 | $5,567.50 | 3,252 | — | — |
| 2006-06-08 | $3,178.57 | $5,720.78 | 6,544 | — | — |
| 2006-06-07 | $3,137.36 | $5,646.61 | 4,976 | — | — |
| 2006-06-06 | $3,197.80 | $5,755.39 | 3,770 | — | — |
| 2006-06-05 | $3,178.57 | $5,720.78 | 4,170 | — | — |
| 2006-06-02 | $3,348.90 | $6,027.34 | 2,474 | — | — |
| 2006-06-01 | $3,381.87 | $6,086.67 | 3,276 | — | — |
| 2006-05-31 | $3,313.19 | $5,963.06 | 2,591 | — | — |
| 2006-05-30 | $3,296.70 | $5,933.40 | 2,523 | — | — |
| 2006-05-26 | $3,304.95 | $5,948.23 | 2,030 | — | — |
| 2006-05-25 | $3,296.70 | $5,933.40 | 4,298 | — | — |
| 2006-05-24 | $3,170.33 | $5,705.95 | 9,659 | — | — |
| 2006-05-23 | $3,335.16 | $6,002.62 | 4,279 | — | — |
| 2006-05-22 | $3,390.11 | $6,101.51 | 7,487 | — | — |
| 2006-05-19 | $3,431.32 | $6,175.68 | 5,550 | — | — |
| 2006-05-18 | $3,450.55 | $6,210.29 | 3,883 | — | — |
| 2006-05-17 | $3,494.51 | $6,289.40 | 5,761 | — | — |
| 2006-05-16 | $3,554.95 | $6,398.18 | 3,979 | — | — |
| 2006-05-15 | $3,571.43 | $6,427.84 | 5,245 | — | — |
| 2006-05-12 | $3,681.32 | $6,625.62 | 3,293 | — | — |
| 2006-05-11 | $3,802.20 | $6,843.18 | 2,896 | — | — |
| 2006-05-10 | $3,923.08 | $7,060.74 | 3,372 | — | — |
| 2006-05-09 | $3,876.37 | $6,976.68 | 3,736 | — | — |
| 2006-05-08 | $3,826.92 | $6,887.68 | 3,425 | — | — |
| 2006-05-05 | $3,862.64 | $6,951.96 | 4,049 | — | — |
| 2006-05-04 | $3,909.34 | $7,036.02 | 7,663 | — | — |
| 2006-05-03 | $3,736.26 | $6,724.51 | 4,245 | — | — |
| 2006-05-02 | $3,714.29 | $6,684.96 | 4,316 | — | — |
| 2006-05-01 | $3,557.69 | $6,403.12 | 2,373 | — | — |
| 2006-04-28 | $3,489.01 | $6,279.51 | 2,449 | — | — |
| 2006-04-27 | $3,442.31 | $6,195.45 | 2,510 | — | — |
| 2006-04-26 | $3,458.79 | $6,225.12 | 2,439 | — | — |
| 2006-04-25 | $3,456.04 | $6,220.18 | 2,837 | — | — |
| 2006-04-24 | $3,543.96 | $6,378.40 | 2,357 | — | — |
| 2006-04-21 | $3,554.95 | $6,398.18 | 6,513 | — | — |
| 2006-04-20 | $3,491.76 | $6,284.45 | 3,094 | — | — |
| 2006-04-19 | $3,535.71 | $6,363.57 | 3,135 | — | — |
| 2006-04-18 | $3,500.00 | $6,299.29 | 3,924 | — | — |
| 2006-04-17 | $3,304.95 | $5,948.23 | 2,512 | — | — |
| 2006-04-13 | $3,329.67 | $5,992.73 | 1,596 | — | — |
| 2006-04-12 | $3,282.97 | $5,908.67 | 2,588 | — | — |
| 2006-04-11 | $3,255.49 | $5,859.23 | 4,041 | — | — |
| 2006-04-10 | $3,420.33 | $6,155.90 | 2,607 | — | — |
| 2006-04-07 | $3,480.77 | $6,264.68 | 3,356 | — | — |
| 2006-04-06 | $3,587.91 | $6,457.51 | 4,205 | — | — |
| 2006-04-05 | $3,497.25 | $6,294.34 | 5,294 | — | — |
| 2006-04-04 | $3,335.16 | $6,002.62 | 2,052 | — | — |
| 2006-04-03 | $3,304.95 | $5,948.23 | 3,114 | — | — |
| 2006-03-31 | $3,310.44 | $5,958.12 | 2,198 | — | — |
| 2006-03-30 | $3,359.89 | $6,047.12 | 2,644 | — | — |
| 2006-03-29 | $3,313.19 | $5,963.06 | 3,043 | — | — |
| 2006-03-28 | $3,321.43 | $5,977.90 | 2,586 | — | — |
| 2006-03-27 | $3,434.07 | $6,180.62 | 3,678 | — | — |
| 2006-03-24 | $3,296.70 | $5,933.40 | 2,199 | — | — |
| 2006-03-23 | $3,241.76 | $5,834.51 | 2,535 | — | — |
| 2006-03-22 | $3,214.29 | $5,785.06 | 3,451 | — | — |
| 2006-03-21 | $3,074.18 | $5,532.89 | 4,379 | — | — |
| 2006-03-20 | $3,233.52 | $5,819.67 | 3,006 | — | — |
| 2006-03-17 | $3,266.48 | $5,879.01 | 3,695 | — | — |
| 2006-03-16 | $3,239.01 | $5,829.56 | 1,781 | — | — |
| 2006-03-15 | $3,200.55 | $5,760.34 | 1,684 | — | — |
| 2006-03-14 | $3,186.81 | $5,735.62 | 2,065 | — | — |
| 2006-03-13 | $3,186.81 | $5,735.62 | 2,453 | — | — |
| 2006-03-10 | $3,159.34 | $5,686.17 | 2,639 | — | — |
| 2006-03-09 | $3,123.63 | $5,621.89 | 2,588 | — | — |
| 2006-03-08 | $3,129.12 | $5,631.78 | 3,745 | — | — |
| 2006-03-07 | $3,203.30 | $5,765.28 | 4,696 | — | — |
| 2006-03-06 | $3,335.16 | $6,002.62 | 4,968 | — | — |
| 2006-03-03 | $3,489.01 | $6,279.51 | 2,662 | — | — |
| 2006-03-02 | $3,489.01 | $6,279.51 | 3,987 | — | — |
| 2006-03-01 | $3,541.21 | $6,373.46 | 3,111 | — | — |
| 2006-02-28 | $3,417.58 | $6,150.95 | 3,593 | — | — |
| 2006-02-27 | $3,458.79 | $6,225.12 | 5,309 | — | — |
| 2006-02-24 | $3,442.31 | $6,195.45 | 5,599 | — | — |
| 2006-02-23 | $3,354.40 | $6,037.23 | 7,932 | — | — |
| 2006-02-22 | $3,126.37 | $5,626.84 | 5,531 | — | — |
| 2006-02-21 | $3,255.49 | $5,859.23 | 3,423 | — | — |
| 2006-02-17 | $3,269.23 | $5,883.95 | 2,646 | — | — |
| 2006-02-16 | $3,307.69 | $5,953.17 | 2,311 | — | — |
| 2006-02-15 | $3,208.79 | $5,775.17 | 2,780 | — | — |
| 2006-02-14 | $3,244.51 | $5,839.45 | 5,525 | — | — |
| 2006-02-13 | $3,296.70 | $5,933.40 | 5,631 | — | — |
| 2006-02-10 | $3,337.91 | $6,007.56 | 6,050 | — | — |
| 2006-02-09 | $3,354.40 | $6,037.23 | 6,795 | — | — |
| 2006-02-08 | $3,285.71 | $5,913.62 | 20,092 | — | — |
| 2006-02-07 | $3,736.26 | $6,724.51 | 2,907 | — | — |
| 2006-02-06 | $3,936.81 | $7,085.46 | 2,417 | — | — |
| 2006-02-03 | $3,829.67 | $6,892.63 | 3,898 | — | — |
| 2006-02-02 | $3,821.43 | $6,877.79 | 6,571 | — | — |
| 2006-02-01 | $4,109.89 | $7,396.97 | 3,751 | — | — |
| 2006-01-31 | $4,200.55 | $7,560.13 | 4,039 | — | — |
| 2006-01-30 | $4,200.55 | $7,560.13 | 5,626 | — | — |
| 2006-01-27 | $4,241.76 | $7,634.30 | 6,354 | — | — |
| 2006-01-26 | $4,082.42 | $7,347.52 | 3,723 | — | — |
| 2006-01-25 | $3,832.42 | $6,897.57 | 4,661 | — | — |
| 2006-01-24 | $3,964.29 | $7,134.91 | 4,175 | — | — |
| 2006-01-23 | $3,681.32 | $6,625.62 | 1,480 | — | — |
| 2006-01-20 | $3,637.36 | $6,546.51 | 2,104 | — | — |
| 2006-01-19 | $3,769.23 | $6,783.85 | 2,274 | — | — |
| 2006-01-18 | $3,623.63 | $6,521.79 | 2,729 | — | — |
| 2006-01-17 | $3,708.79 | $6,675.07 | 1,805 | — | — |
| 2006-01-13 | $3,788.46 | $6,818.46 | 1,456 | — | — |
| 2006-01-12 | $3,802.20 | $6,843.18 | 3,571 | — | — |
| 2006-01-11 | $3,717.03 | $6,689.90 | 2,092 | — | — |
| 2006-01-10 | $3,796.70 | $6,833.29 | 2,357 | — | — |
| 2006-01-09 | $3,766.48 | $6,778.90 | 2,613 | — | — |
| 2006-01-06 | $3,692.31 | $6,645.40 | 2,618 | — | — |
| 2006-01-05 | $3,571.43 | $6,427.84 | 2,620 | — | — |
| 2006-01-04 | $3,604.40 | $6,487.18 | 3,557 | — | — |
| 2006-01-03 | $3,516.48 | $6,328.95 | 3,735 | — | — |