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
- 2003-12-18 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 | $3,672.00 | $3,672.00 | 11 | — | — |
| 2006-12-28 | $3,732.00 | $3,732.00 | 6 | — | — |
| 2006-12-27 | $3,744.00 | $3,744.00 | 24 | — | — |
| 2006-12-26 | $3,600.00 | $3,600.00 | 17 | — | — |
| 2006-12-22 | $3,516.00 | $3,516.00 | 16 | — | — |
| 2006-12-21 | $3,600.00 | $3,600.00 | 9 | — | — |
| 2006-12-20 | $3,612.00 | $3,612.00 | 20 | — | — |
| 2006-12-19 | $3,552.00 | $3,552.00 | 15 | — | — |
| 2006-12-18 | $3,564.00 | $3,564.00 | 5 | — | — |
| 2006-12-15 | $3,588.00 | $3,588.00 | 4 | — | — |
| 2006-12-14 | $3,648.00 | $3,648.00 | 12 | — | — |
| 2006-12-13 | $3,708.00 | $3,708.00 | 32 | — | — |
| 2006-12-12 | $3,612.00 | $3,612.00 | 11 | — | — |
| 2006-12-11 | $3,672.00 | $3,672.00 | 50 | — | — |
| 2006-12-08 | $3,648.00 | $3,648.00 | 10 | — | — |
| 2006-12-07 | $3,744.00 | $3,744.00 | 19 | — | — |
| 2006-12-06 | $3,660.00 | $3,660.00 | 16 | — | — |
| 2006-12-05 | $3,540.00 | $3,540.00 | 28 | — | — |
| 2006-12-04 | $3,660.00 | $3,660.00 | 34 | — | — |
| 2006-12-01 | $3,684.00 | $3,684.00 | 12 | — | — |
| 2006-11-30 | $3,744.00 | $3,744.00 | 5 | — | — |
| 2006-11-29 | $3,732.00 | $3,732.00 | 10 | — | — |
| 2006-11-28 | $3,672.00 | $3,672.00 | 10 | — | — |
| 2006-11-27 | $3,672.00 | $3,672.00 | 9 | — | — |
| 2006-11-24 | $3,624.00 | $3,624.00 | 1 | — | — |
| 2006-11-22 | $3,636.00 | $3,636.00 | 7 | — | — |
| 2006-11-21 | $3,684.00 | $3,684.00 | 21 | — | — |
| 2006-11-20 | $3,720.00 | $3,720.00 | 7 | — | — |
| 2006-11-17 | $3,756.00 | $3,756.00 | 12 | — | — |
| 2006-11-16 | $3,912.00 | $3,912.00 | 49 | — | — |
| 2006-11-15 | $3,780.00 | $3,780.00 | 16 | — | — |
| 2006-11-14 | $3,792.00 | $3,792.00 | 20 | — | — |
| 2006-11-13 | $3,900.00 | $3,900.00 | 19 | — | — |
| 2006-11-10 | $3,816.00 | $3,816.00 | 6 | — | — |
| 2006-11-09 | $3,960.00 | $3,960.00 | 15 | — | — |
| 2006-11-08 | $3,960.00 | $3,960.00 | 40 | — | — |
| 2006-11-07 | $3,780.00 | $3,780.00 | 47 | — | — |
| 2006-11-06 | $3,720.00 | $3,720.00 | 36 | — | — |
| 2006-11-03 | $3,636.00 | $3,636.00 | 66 | — | — |
| 2006-11-02 | $3,732.00 | $3,732.00 | 20 | — | — |
| 2006-11-01 | $3,720.00 | $3,720.00 | 15 | — | — |
| 2006-10-31 | $3,864.00 | $3,864.00 | 9 | — | — |
| 2006-10-30 | $3,816.00 | $3,816.00 | 9 | — | — |
| 2006-10-27 | $3,720.00 | $3,720.00 | 16 | — | — |
| 2006-10-26 | $3,936.00 | $3,936.00 | 8 | — | — |
| 2006-10-25 | $3,792.00 | $3,792.00 | 22 | — | — |
| 2006-10-24 | $3,816.00 | $3,816.00 | 15 | — | — |
| 2006-10-23 | $3,732.00 | $3,732.00 | 9 | — | — |
| 2006-10-20 | $3,708.00 | $3,708.00 | 20 | — | — |
| 2006-10-19 | $3,744.00 | $3,744.00 | 34 | — | — |
| 2006-10-18 | $3,780.00 | $3,780.00 | 31 | — | — |
| 2006-10-17 | $3,816.00 | $3,816.00 | 35 | — | — |
| 2006-10-16 | $3,804.00 | $3,804.00 | 52 | — | — |
| 2006-10-13 | $3,720.00 | $3,720.00 | 20 | — | — |
| 2006-10-12 | $3,612.00 | $3,612.00 | 43 | — | — |
| 2006-10-11 | $3,684.00 | $3,684.00 | 30 | — | — |
| 2006-10-10 | $3,828.00 | $3,828.00 | 119 | — | — |
| 2006-10-09 | $3,480.00 | $3,480.00 | 16 | — | — |
| 2006-10-06 | $3,612.00 | $3,612.00 | 34 | — | — |
| 2006-10-05 | $3,648.00 | $3,648.00 | 17 | — | — |
| 2006-10-04 | $3,612.00 | $3,612.00 | 16 | — | — |
| 2006-10-03 | $3,600.00 | $3,600.00 | 18 | — | — |
| 2006-10-02 | $3,492.00 | $3,492.00 | 17 | — | — |
| 2006-09-29 | $3,540.00 | $3,540.00 | 31 | — | — |
| 2006-09-28 | $3,540.00 | $3,540.00 | 85 | — | — |
| 2006-09-27 | $3,660.00 | $3,660.00 | 59 | — | — |
| 2006-09-26 | $3,900.00 | $3,900.00 | 138 | — | — |
| 2006-09-25 | $3,372.00 | $3,372.00 | 66 | — | — |
| 2006-09-22 | $3,504.00 | $3,504.00 | 7 | — | — |
| 2006-09-21 | $3,420.00 | $3,420.00 | 27 | — | — |
| 2006-09-20 | $3,540.00 | $3,540.00 | 21 | — | — |
| 2006-09-19 | $3,444.00 | $3,444.00 | 17 | — | — |
| 2006-09-18 | $3,624.00 | $3,624.00 | 37 | — | — |
| 2006-09-15 | $3,576.00 | $3,576.00 | 32 | — | — |
| 2006-09-14 | $3,372.00 | $3,372.00 | 19 | — | — |
| 2006-09-13 | $3,396.00 | $3,396.00 | 6 | — | — |
| 2006-09-12 | $3,516.00 | $3,516.00 | 31 | — | — |
| 2006-09-11 | $3,516.00 | $3,516.00 | 20 | — | — |
| 2006-09-08 | $3,540.00 | $3,540.00 | 498 | — | — |
| 2006-09-07 | $3,612.00 | $3,612.00 | 89 | — | — |
| 2006-09-06 | $3,540.00 | $3,540.00 | 119 | — | — |
| 2006-09-05 | $3,684.00 | $3,684.00 | 11 | — | — |
| 2006-09-01 | $3,576.00 | $3,576.00 | 8 | — | — |
| 2006-08-31 | $3,504.00 | $3,504.00 | 5 | — | — |
| 2006-08-30 | $3,540.00 | $3,540.00 | 14 | — | — |
| 2006-08-29 | $3,372.00 | $3,372.00 | 27 | — | — |
| 2006-08-28 | $3,612.00 | $3,612.00 | 12 | — | — |
| 2006-08-25 | $3,504.00 | $3,504.00 | 16 | — | — |
| 2006-08-24 | $3,372.00 | $3,372.00 | 11 | — | — |
| 2006-08-23 | $3,492.00 | $3,492.00 | 11 | — | — |
| 2006-08-22 | $3,612.00 | $3,612.00 | 14 | — | — |
| 2006-08-21 | $3,456.00 | $3,456.00 | 33 | — | — |
| 2006-08-18 | $3,660.00 | $3,660.00 | 10 | — | — |
| 2006-08-17 | $3,708.00 | $3,708.00 | 6 | — | — |
| 2006-08-16 | $3,600.00 | $3,600.00 | 5 | — | — |
| 2006-08-15 | $3,600.00 | $3,600.00 | 4 | — | — |
| 2006-08-14 | $3,648.00 | $3,648.00 | 10 | — | — |
| 2006-08-11 | $3,684.00 | $3,684.00 | 1 | — | — |
| 2006-08-10 | $3,444.00 | $3,444.00 | 8 | — | — |
| 2006-08-09 | $3,348.00 | $3,348.00 | 23 | — | — |
| 2006-08-08 | $3,360.00 | $3,360.00 | 36 | — | — |
| 2006-08-07 | $3,360.00 | $3,360.00 | 3 | — | — |
| 2006-08-04 | $3,420.00 | $3,420.00 | 6 | — | — |
| 2006-08-03 | $3,648.00 | $3,648.00 | 3 | — | — |
| 2006-08-02 | $3,720.00 | $3,720.00 | 3 | — | — |
| 2006-08-01 | $3,780.00 | $3,780.00 | 4 | — | — |
| 2006-07-31 | $3,792.00 | $3,792.00 | 6 | — | — |
| 2006-07-28 | $3,816.00 | $3,816.00 | 4 | — | — |
| 2006-07-27 | $3,816.00 | $3,816.00 | 7 | — | — |
| 2006-07-26 | $3,912.00 | $3,912.00 | 2 | — | — |
| 2006-07-25 | $3,936.00 | $3,936.00 | 14 | — | — |
| 2006-07-24 | $3,900.00 | $3,900.00 | 9 | — | — |
| 2006-07-21 | $3,756.00 | $3,756.00 | 16 | — | — |
| 2006-07-20 | $4,056.00 | $4,056.00 | 8 | — | — |
| 2006-07-19 | $4,224.00 | $4,224.00 | 2 | — | — |
| 2006-07-18 | $4,152.00 | $4,152.00 | 10 | — | — |
| 2006-07-17 | $4,080.00 | $4,080.00 | 4 | — | — |
| 2006-07-14 | $4,140.00 | $4,140.00 | 4 | — | — |
| 2006-07-13 | $4,092.00 | $4,092.00 | 10 | — | — |
| 2006-07-12 | $4,212.00 | $4,212.00 | 10 | — | — |
| 2006-07-11 | $4,296.00 | $4,296.00 | 9 | — | — |
| 2006-07-10 | $4,368.00 | $4,368.00 | 15 | — | — |
| 2006-07-07 | $4,008.00 | $4,008.00 | 12 | — | — |
| 2006-07-06 | $4,320.00 | $4,320.00 | 28 | — | — |
| 2006-07-05 | $3,804.00 | $3,804.00 | 21 | — | — |
| 2006-07-03 | $3,684.00 | $3,684.00 | 48 | — | — |
| 2006-06-30 | $4,068.00 | $4,068.00 | 508 | — | — |
| 2006-06-29 | $4,080.00 | $4,080.00 | 12 | — | — |
| 2006-06-28 | $3,672.00 | $3,672.00 | 8 | — | — |
| 2006-06-27 | $3,684.00 | $3,684.00 | 11 | — | — |
| 2006-06-26 | $4,044.00 | $4,044.00 | 6 | — | — |
| 2006-06-23 | $3,888.00 | $3,888.00 | 20 | — | — |
| 2006-06-22 | $4,284.00 | $4,284.00 | 24 | — | — |
| 2006-06-21 | $4,428.00 | $4,428.00 | 63 | — | — |
| 2006-06-20 | $4,596.00 | $4,596.00 | 74 | — | — |
| 2006-06-19 | $4,908.00 | $4,908.00 | 61 | — | — |
| 2006-06-16 | $4,572.00 | $4,572.00 | 64 | — | — |
| 2006-06-15 | $4,728.00 | $4,728.00 | 19 | — | — |
| 2006-06-14 | $4,920.00 | $4,920.00 | 31 | — | — |
| 2006-06-13 | $4,968.00 | $4,968.00 | 24 | — | — |
| 2006-06-12 | $4,380.00 | $4,380.00 | 39 | — | — |
| 2006-06-09 | $3,852.00 | $3,852.00 | 28 | — | — |
| 2006-06-08 | $3,636.00 | $3,636.00 | 29 | — | — |
| 2006-06-07 | $3,324.00 | $3,324.00 | 22 | — | — |
| 2006-06-06 | $3,336.00 | $3,336.00 | 19 | — | — |
| 2006-06-05 | $3,564.00 | $3,564.00 | 16 | — | — |
| 2006-06-02 | $3,708.00 | $3,708.00 | 16 | — | — |
| 2006-06-01 | $3,816.00 | $3,816.00 | 17 | — | — |
| 2006-05-31 | $3,768.00 | $3,768.00 | 27 | — | — |
| 2006-05-30 | $3,492.00 | $3,492.00 | 23 | — | — |
| 2006-05-26 | $3,888.00 | $3,888.00 | 20 | — | — |
| 2006-05-25 | $4,152.00 | $4,152.00 | 21 | — | — |
| 2006-05-24 | $3,876.00 | $3,876.00 | 58 | — | — |
| 2006-05-23 | $3,864.00 | $3,864.00 | 39 | — | — |
| 2006-05-22 | $3,984.00 | $3,984.00 | 85 | — | — |
| 2006-05-19 | $4,920.00 | $4,920.00 | 17 | — | — |
| 2006-05-18 | $5,340.00 | $5,340.00 | 10 | — | — |
| 2006-05-17 | $5,460.00 | $5,460.00 | 25 | — | — |
| 2006-05-16 | $5,424.00 | $5,424.00 | 61 | — | — |
| 2006-05-15 | $5,592.00 | $5,592.00 | 16 | — | — |
| 2006-05-12 | $5,232.00 | $5,232.00 | 30 | — | — |
| 2006-05-11 | $5,520.00 | $5,520.00 | 24 | — | — |
| 2006-05-10 | $5,748.00 | $5,748.00 | 14 | — | — |
| 2006-05-09 | $5,772.00 | $5,772.00 | 24 | — | — |
| 2006-05-08 | $6,060.00 | $6,060.00 | 21 | — | — |
| 2006-05-05 | $6,180.00 | $6,180.00 | 20 | — | — |
| 2006-05-04 | $6,072.00 | $6,072.00 | 11 | — | — |
| 2006-05-03 | $6,264.00 | $6,264.00 | 9 | — | — |
| 2006-05-02 | $6,144.00 | $6,144.00 | 12 | — | — |
| 2006-05-01 | $5,988.00 | $5,988.00 | 11 | — | — |
| 2006-04-28 | $6,408.00 | $6,408.00 | 18 | — | — |
| 2006-04-27 | $6,840.00 | $6,840.00 | 15 | — | — |
| 2006-04-26 | $6,672.00 | $6,672.00 | 26 | — | — |
| 2006-04-25 | $6,948.00 | $6,948.00 | 24 | — | — |
| 2006-04-24 | $6,312.00 | $6,312.00 | 28 | — | — |
| 2006-04-21 | $6,360.00 | $6,360.00 | 12 | — | — |
| 2006-04-20 | $6,324.00 | $6,324.00 | 25 | — | — |
| 2006-04-19 | $6,372.00 | $6,372.00 | 23 | — | — |
| 2006-04-18 | $6,132.00 | $6,132.00 | 38 | — | — |
| 2006-04-17 | $6,096.00 | $6,096.00 | 9 | — | — |
| 2006-04-13 | $6,000.00 | $6,000.00 | 24 | — | — |
| 2006-04-12 | $6,168.00 | $6,168.00 | 19 | — | — |
| 2006-04-11 | $6,000.00 | $6,000.00 | 11 | — | — |
| 2006-04-10 | $5,916.00 | $5,916.00 | 9 | — | — |
| 2006-04-07 | $5,556.00 | $5,556.00 | 10 | — | — |
| 2006-04-06 | $5,904.00 | $5,904.00 | 15 | — | — |
| 2006-04-05 | $5,880.00 | $5,880.00 | 24 | — | — |
| 2006-04-04 | $6,012.00 | $6,012.00 | 24 | — | — |
| 2006-04-03 | $6,276.00 | $6,276.00 | 19 | — | — |
| 2006-03-31 | $6,696.00 | $6,696.00 | 24 | — | — |
| 2006-03-30 | $6,576.00 | $6,576.00 | 46 | — | — |
| 2006-03-29 | $6,420.00 | $6,420.00 | 14 | — | — |
| 2006-03-28 | $6,036.00 | $6,036.00 | 9 | — | — |
| 2006-03-27 | $6,216.00 | $6,216.00 | 15 | — | — |
| 2006-03-24 | $6,420.00 | $6,420.00 | 22 | — | — |
| 2006-03-23 | $6,204.00 | $6,204.00 | 31 | — | — |
| 2006-03-22 | $5,592.00 | $5,592.00 | 59 | — | — |
| 2006-03-21 | $5,640.00 | $5,640.00 | 37 | — | — |
| 2006-03-20 | $6,180.00 | $6,180.00 | 22 | — | — |
| 2006-03-17 | $5,892.00 | $5,892.00 | 72 | — | — |
| 2006-03-16 | $6,012.00 | $6,012.00 | 24 | — | — |
| 2006-03-15 | $6,624.00 | $6,624.00 | 19 | — | — |
| 2006-03-14 | $6,660.00 | $6,660.00 | 12 | — | — |
| 2006-03-13 | $6,624.00 | $6,624.00 | 10 | — | — |
| 2006-03-10 | $6,564.00 | $6,564.00 | 7 | — | — |
| 2006-03-09 | $6,684.00 | $6,684.00 | 23 | — | — |
| 2006-03-08 | $6,720.00 | $6,720.00 | 23 | — | — |
| 2006-03-07 | $6,672.00 | $6,672.00 | 16 | — | — |
| 2006-03-06 | $7,236.00 | $7,236.00 | 16 | — | — |
| 2006-03-03 | $7,176.00 | $7,176.00 | 32 | — | — |
| 2006-03-02 | $7,368.00 | $7,368.00 | 10 | — | — |
| 2006-03-01 | $7,560.00 | $7,560.00 | 12 | — | — |
| 2006-02-28 | $7,500.00 | $7,500.00 | 14 | — | — |
| 2006-02-27 | $7,620.00 | $7,620.00 | 6 | — | — |
| 2006-02-24 | $7,560.00 | $7,560.00 | 4 | — | — |
| 2006-02-23 | $7,464.00 | $7,464.00 | 8 | — | — |
| 2006-02-22 | $7,440.00 | $7,440.00 | 7 | — | — |
| 2006-02-21 | $7,644.00 | $7,644.00 | 6 | — | — |
| 2006-02-17 | $7,632.00 | $7,632.00 | 17 | — | — |
| 2006-02-16 | $7,932.00 | $7,932.00 | 12 | — | — |
| 2006-02-15 | $8,508.00 | $8,508.00 | 5 | — | — |
| 2006-02-14 | $8,004.00 | $8,004.00 | 8 | — | — |
| 2006-02-13 | $7,488.00 | $7,488.00 | 5 | — | — |
| 2006-02-10 | $7,332.00 | $7,332.00 | 7 | — | — |
| 2006-02-09 | $7,332.00 | $7,332.00 | 11 | — | — |
| 2006-02-08 | $7,692.00 | $7,692.00 | 3 | — | — |
| 2006-02-07 | $7,848.00 | $7,848.00 | 4 | — | — |
| 2006-02-06 | $7,860.00 | $7,860.00 | 4 | — | — |
| 2006-02-03 | $7,644.00 | $7,644.00 | 7 | — | — |
| 2006-02-02 | $7,368.00 | $7,368.00 | 11 | — | — |
| 2006-02-01 | $8,316.00 | $8,316.00 | 8 | — | — |
| 2006-01-31 | $8,136.00 | $8,136.00 | 5 | — | — |
| 2006-01-30 | $8,208.00 | $8,208.00 | 5 | — | — |
| 2006-01-27 | $8,208.00 | $8,208.00 | 11 | — | — |
| 2006-01-26 | $8,484.00 | $8,484.00 | 8 | — | — |
| 2006-01-25 | $8,268.00 | $8,268.00 | 7 | — | — |
| 2006-01-24 | $8,184.00 | $8,184.00 | 8 | — | — |
| 2006-01-23 | $8,388.00 | $8,388.00 | 5 | — | — |
| 2006-01-20 | $7,812.00 | $7,812.00 | 7 | — | — |
| 2006-01-19 | $8,112.00 | $8,112.00 | 12 | — | — |
| 2006-01-18 | $7,548.00 | $7,548.00 | 11 | — | — |
| 2006-01-17 | $7,692.00 | $7,692.00 | 29 | — | — |
| 2006-01-13 | $7,728.00 | $7,728.00 | 3 | — | — |
| 2006-01-12 | $7,560.00 | $7,560.00 | 14 | — | — |
| 2006-01-11 | $7,656.00 | $7,656.00 | 22 | — | — |
| 2006-01-10 | $8,556.00 | $8,556.00 | 5 | — | — |
| 2006-01-09 | $8,436.00 | $8,436.00 | 5 | — | — |
| 2006-01-06 | $8,136.00 | $8,136.00 | 5 | — | — |
| 2006-01-05 | $8,112.00 | $8,112.00 | 6 | — | — |
| 2006-01-04 | $8,076.00 | $8,076.00 | 11 | — | — |
| 2006-01-03 | $8,256.00 | $8,256.00 | 8 | — | — |