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
- 2005-01-03 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 | $540.00 | $540.00 | 981 | — | — |
| 2006-12-28 | $540.00 | $540.00 | 567 | — | — |
| 2006-12-27 | $540.00 | $540.00 | 689 | — | — |
| 2006-12-26 | $540.00 | $540.00 | 602 | — | — |
| 2006-12-22 | $540.00 | $540.00 | 1,578 | — | — |
| 2006-12-21 | $540.00 | $540.00 | 1,001 | — | — |
| 2006-12-20 | $540.00 | $540.00 | 853 | — | — |
| 2006-12-19 | $540.00 | $540.00 | 1,454 | — | — |
| 2006-12-18 | $540.00 | $540.00 | 621 | — | — |
| 2006-12-15 | $540.00 | $540.00 | 720 | — | — |
| 2006-12-14 | $522.00 | $522.00 | 633 | — | — |
| 2006-12-13 | $504.00 | $504.00 | 503 | — | — |
| 2006-12-12 | $540.00 | $540.00 | 774 | — | — |
| 2006-12-11 | $540.00 | $540.00 | 3,158 | — | — |
| 2006-12-08 | $540.00 | $540.00 | 730 | — | — |
| 2006-12-07 | $540.00 | $540.00 | 3,077 | — | — |
| 2006-12-06 | $540.00 | $540.00 | 920 | — | — |
| 2006-12-05 | $540.00 | $540.00 | 954 | — | — |
| 2006-12-04 | $540.00 | $540.00 | 2,594 | — | — |
| 2006-12-01 | $540.00 | $540.00 | 1,567 | — | — |
| 2006-11-30 | $540.00 | $540.00 | 1,830 | — | — |
| 2006-11-29 | $576.00 | $576.00 | 7,502 | — | — |
| 2006-11-28 | $522.00 | $522.00 | 2,780 | — | — |
| 2006-11-27 | $504.00 | $504.00 | 592 | — | — |
| 2006-11-24 | $504.00 | $504.00 | 299 | — | — |
| 2006-11-22 | $486.00 | $486.00 | 228 | — | — |
| 2006-11-21 | $504.00 | $504.00 | 493 | — | — |
| 2006-11-20 | $522.00 | $522.00 | 301 | — | — |
| 2006-11-17 | $522.00 | $522.00 | 693 | — | — |
| 2006-11-16 | $522.00 | $522.00 | 1,300 | — | — |
| 2006-11-15 | $540.00 | $540.00 | 1,987 | — | — |
| 2006-11-14 | $486.00 | $486.00 | 542 | — | — |
| 2006-11-13 | $486.00 | $486.00 | 296 | — | — |
| 2006-11-10 | $486.00 | $486.00 | 756 | — | — |
| 2006-11-09 | $468.00 | $468.00 | 951 | — | — |
| 2006-11-08 | $468.00 | $468.00 | 623 | — | — |
| 2006-11-07 | $486.00 | $486.00 | 182 | — | — |
| 2006-11-06 | $504.00 | $504.00 | 342 | — | — |
| 2006-11-03 | $504.00 | $504.00 | 1,372 | — | — |
| 2006-11-02 | $522.00 | $522.00 | 251 | — | — |
| 2006-11-01 | $522.00 | $522.00 | 415 | — | — |
| 2006-10-31 | $540.00 | $540.00 | 1,058 | — | — |
| 2006-10-30 | $540.00 | $540.00 | 973 | — | — |
| 2006-10-27 | $540.00 | $540.00 | 1,029 | — | — |
| 2006-10-26 | $540.00 | $540.00 | 997 | — | — |
| 2006-10-25 | $540.00 | $540.00 | 575 | — | — |
| 2006-10-24 | $522.00 | $522.00 | 594 | — | — |
| 2006-10-23 | $540.00 | $540.00 | 2,874 | — | — |
| 2006-10-20 | $540.00 | $540.00 | 507 | — | — |
| 2006-10-19 | $540.00 | $540.00 | 528 | — | — |
| 2006-10-18 | $576.00 | $576.00 | 1,588 | — | — |
| 2006-10-17 | $504.00 | $504.00 | 862 | — | — |
| 2006-10-16 | $522.00 | $522.00 | 1,290 | — | — |
| 2006-10-13 | $612.00 | $612.00 | 1,133 | — | — |
| 2006-10-12 | $612.00 | $612.00 | 672 | — | — |
| 2006-10-11 | $648.00 | $648.00 | 607 | — | — |
| 2006-10-10 | $666.00 | $666.00 | 2,621 | — | — |
| 2006-10-09 | $684.00 | $684.00 | 1,614 | — | — |
| 2006-10-06 | $864.00 | $864.00 | 246 | — | — |
| 2006-10-05 | $864.00 | $864.00 | 93 | — | — |
| 2006-10-04 | $828.00 | $828.00 | 62 | — | — |
| 2006-10-03 | $810.00 | $810.00 | 134 | — | — |
| 2006-10-02 | $882.00 | $882.00 | 83 | — | — |
| 2006-09-29 | $828.00 | $828.00 | 151 | — | — |
| 2006-09-28 | $882.00 | $882.00 | 202 | — | — |
| 2006-09-27 | $882.00 | $882.00 | 430 | — | — |
| 2006-09-26 | $792.00 | $792.00 | 296 | — | — |
| 2006-09-25 | $756.00 | $756.00 | 184 | — | — |
| 2006-09-22 | $738.00 | $738.00 | 245 | — | — |
| 2006-09-21 | $684.00 | $684.00 | 684 | — | — |
| 2006-09-20 | $756.00 | $756.00 | 162 | — | — |
| 2006-09-19 | $684.00 | $684.00 | 942 | — | — |
| 2006-09-18 | $720.00 | $720.00 | 93 | — | — |
| 2006-09-15 | $810.00 | $810.00 | 224 | — | — |
| 2006-09-14 | $792.00 | $792.00 | 167 | — | — |
| 2006-09-13 | $828.00 | $828.00 | 178 | — | — |
| 2006-09-12 | $882.00 | $882.00 | 62 | — | — |
| 2006-09-11 | $882.00 | $882.00 | 75 | — | — |
| 2006-09-08 | $900.00 | $900.00 | 244 | — | — |
| 2006-09-07 | $864.00 | $864.00 | 121 | — | — |
| 2006-09-06 | $882.00 | $882.00 | 103 | — | — |
| 2006-09-05 | $882.00 | $882.00 | 88 | — | — |
| 2006-09-01 | $882.00 | $882.00 | 57 | — | — |
| 2006-08-31 | $900.00 | $900.00 | 77 | — | — |
| 2006-08-30 | $900.00 | $900.00 | 156 | — | — |
| 2006-08-29 | $900.00 | $900.00 | 140 | — | — |
| 2006-08-28 | $882.00 | $882.00 | 200 | — | — |
| 2006-08-25 | $900.00 | $900.00 | 183 | — | — |
| 2006-08-24 | $900.00 | $900.00 | 239 | — | — |
| 2006-08-23 | $864.00 | $864.00 | 205 | — | — |
| 2006-08-22 | $900.00 | $900.00 | 166 | — | — |
| 2006-08-21 | $900.00 | $900.00 | 143 | — | — |
| 2006-08-18 | $900.00 | $900.00 | 98 | — | — |
| 2006-08-17 | $864.00 | $864.00 | 115 | — | — |
| 2006-08-16 | $918.00 | $918.00 | 75 | — | — |
| 2006-08-15 | $900.00 | $900.00 | 141 | — | — |
| 2006-08-14 | $900.00 | $900.00 | 152 | — | — |
| 2006-08-11 | $972.00 | $972.00 | 60 | — | — |
| 2006-08-10 | $936.00 | $936.00 | 118 | — | — |
| 2006-08-09 | $954.00 | $954.00 | 74 | — | — |
| 2006-08-08 | $1,026.00 | $1,026.00 | 73 | — | — |
| 2006-08-07 | $990.00 | $990.00 | 122 | — | — |
| 2006-08-04 | $1,044.00 | $1,044.00 | 310 | — | — |
| 2006-08-03 | $1,044.00 | $1,044.00 | 251 | — | — |
| 2006-08-02 | $972.00 | $972.00 | 78 | — | — |
| 2006-08-01 | $954.00 | $954.00 | 88 | — | — |
| 2006-07-31 | $900.00 | $900.00 | 55 | — | — |
| 2006-07-28 | $954.00 | $954.00 | 72 | — | — |
| 2006-07-27 | $900.00 | $900.00 | 82 | — | — |
| 2006-07-26 | $900.00 | $900.00 | 224 | — | — |
| 2006-07-25 | $918.00 | $918.00 | 79 | — | — |
| 2006-07-24 | $972.00 | $972.00 | 118 | — | — |
| 2006-07-21 | $1,080.00 | $1,080.00 | 239 | — | — |
| 2006-07-20 | $1,134.00 | $1,134.00 | 718 | — | — |
| 2006-07-19 | $1,008.00 | $1,008.00 | 88 | — | — |
| 2006-07-18 | $936.00 | $936.00 | 91 | — | — |
| 2006-07-17 | $972.00 | $972.00 | 367 | — | — |
| 2006-07-14 | $882.00 | $882.00 | 29 | — | — |
| 2006-07-13 | $882.00 | $882.00 | 140 | — | — |
| 2006-07-12 | $882.00 | $882.00 | 83 | — | — |
| 2006-07-11 | $864.00 | $864.00 | 109 | — | — |
| 2006-07-10 | $900.00 | $900.00 | 25 | — | — |
| 2006-07-07 | $900.00 | $900.00 | 195 | — | — |
| 2006-07-06 | $864.00 | $864.00 | 30 | — | — |
| 2006-07-05 | $864.00 | $864.00 | 35 | — | — |
| 2006-07-03 | $864.00 | $864.00 | 23 | — | — |
| 2006-06-30 | $810.00 | $810.00 | 144 | — | — |
| 2006-06-29 | $774.00 | $774.00 | 118 | — | — |
| 2006-06-28 | $828.00 | $828.00 | 73 | — | — |
| 2006-06-27 | $828.00 | $828.00 | 366 | — | — |
| 2006-06-26 | $810.00 | $810.00 | 86 | — | — |
| 2006-06-23 | $864.00 | $864.00 | 39 | — | — |
| 2006-06-22 | $864.00 | $864.00 | 63 | — | — |
| 2006-06-21 | $882.00 | $882.00 | 205 | — | — |
| 2006-06-20 | $864.00 | $864.00 | 80 | — | — |
| 2006-06-19 | $900.00 | $900.00 | 131 | — | — |
| 2006-06-16 | $954.00 | $954.00 | 145 | — | — |
| 2006-06-15 | $918.00 | $918.00 | 311 | — | — |
| 2006-06-14 | $936.00 | $936.00 | 162 | — | — |
| 2006-06-13 | $846.00 | $846.00 | 259 | — | — |
| 2006-06-12 | $810.00 | $810.00 | 425 | — | — |
| 2006-06-09 | $990.00 | $990.00 | 227 | — | — |
| 2006-06-08 | $990.00 | $990.00 | 339 | — | — |
| 2006-06-07 | $990.00 | $990.00 | 167 | — | — |
| 2006-06-06 | $954.00 | $954.00 | 370 | — | — |
| 2006-06-05 | $918.00 | $918.00 | 303 | — | — |
| 2006-06-02 | $828.00 | $828.00 | 1,191 | — | — |
| 2006-06-01 | $918.00 | $918.00 | 523 | — | — |
| 2006-05-31 | $1,008.00 | $1,008.00 | 226 | — | — |
| 2006-05-30 | $1,044.00 | $1,044.00 | 201 | — | — |
| 2006-05-26 | $1,080.00 | $1,080.00 | 204 | — | — |
| 2006-05-25 | $1,062.00 | $1,062.00 | 183 | — | — |
| 2006-05-24 | $1,062.00 | $1,062.00 | 193 | — | — |
| 2006-05-23 | $1,044.00 | $1,044.00 | 243 | — | — |
| 2006-05-22 | $954.00 | $954.00 | 396 | — | — |
| 2006-05-19 | $1,044.00 | $1,044.00 | 465 | — | — |
| 2006-05-18 | $1,116.00 | $1,116.00 | 164 | — | — |
| 2006-05-17 | $1,134.00 | $1,134.00 | 278 | — | — |
| 2006-05-16 | $1,170.00 | $1,170.00 | 192 | — | — |
| 2006-05-15 | $1,224.00 | $1,224.00 | 236 | — | — |
| 2006-05-12 | $1,242.00 | $1,242.00 | 390 | — | — |
| 2006-05-11 | $1,242.00 | $1,242.00 | 504 | — | — |
| 2006-05-10 | $1,314.00 | $1,314.00 | 597 | — | — |
| 2006-05-09 | $1,224.00 | $1,224.00 | 212 | — | — |
| 2006-05-08 | $1,134.00 | $1,134.00 | 223 | — | — |
| 2006-05-05 | $1,188.00 | $1,188.00 | 313 | — | — |
| 2006-05-04 | $1,170.00 | $1,170.00 | 762 | — | — |
| 2006-05-03 | $1,278.00 | $1,278.00 | 506 | — | — |
| 2006-05-02 | $1,188.00 | $1,188.00 | 426 | — | — |
| 2006-05-01 | $1,242.00 | $1,242.00 | 225 | — | — |
| 2006-04-28 | $1,224.00 | $1,224.00 | 204 | — | — |
| 2006-04-27 | $1,152.00 | $1,152.00 | 234 | — | — |
| 2006-04-26 | $1,260.00 | $1,260.00 | 460 | — | — |
| 2006-04-25 | $1,152.00 | $1,152.00 | 88 | — | — |
| 2006-04-24 | $1,134.00 | $1,134.00 | 158 | — | — |
| 2006-04-21 | $1,170.00 | $1,170.00 | 475 | — | — |
| 2006-04-20 | $1,152.00 | $1,152.00 | 197 | — | — |
| 2006-04-19 | $1,080.00 | $1,080.00 | 126 | — | — |
| 2006-04-18 | $1,080.00 | $1,080.00 | 209 | — | — |
| 2006-04-17 | $1,098.00 | $1,098.00 | 286 | — | — |
| 2006-04-13 | $1,206.00 | $1,206.00 | 296 | — | — |
| 2006-04-12 | $1,134.00 | $1,134.00 | 194 | — | — |
| 2006-04-11 | $1,224.00 | $1,224.00 | 281 | — | — |
| 2006-04-10 | $1,332.00 | $1,332.00 | 378 | — | — |
| 2006-04-07 | $1,314.00 | $1,314.00 | 788 | — | — |
| 2006-04-06 | $1,332.00 | $1,332.00 | 2,126 | — | — |
| 2006-04-05 | $1,152.00 | $1,152.00 | 347 | — | — |
| 2006-04-04 | $954.00 | $954.00 | 123 | — | — |
| 2006-04-03 | $918.00 | $918.00 | 116 | — | — |
| 2006-03-31 | $936.00 | $936.00 | 226 | — | — |
| 2006-03-30 | $972.00 | $972.00 | 130 | — | — |
| 2006-03-29 | $1,008.00 | $1,008.00 | 396 | — | — |
| 2006-03-28 | $990.00 | $990.00 | 196 | — | — |
| 2006-03-27 | $972.00 | $972.00 | 256 | — | — |
| 2006-03-24 | $1,062.00 | $1,062.00 | 319 | — | — |
| 2006-03-23 | $936.00 | $936.00 | 280 | — | — |
| 2006-03-22 | $972.00 | $972.00 | 357 | — | — |
| 2006-03-21 | $1,062.00 | $1,062.00 | 112 | — | — |
| 2006-03-20 | $1,044.00 | $1,044.00 | 295 | — | — |
| 2006-03-17 | $1,098.00 | $1,098.00 | 218 | — | — |
| 2006-03-16 | $1,116.00 | $1,116.00 | 216 | — | — |
| 2006-03-15 | $1,062.00 | $1,062.00 | 180 | — | — |
| 2006-03-14 | $1,062.00 | $1,062.00 | 604 | — | — |
| 2006-03-13 | $1,170.00 | $1,170.00 | 479 | — | — |
| 2006-03-10 | $972.00 | $972.00 | 1,332 | — | — |
| 2006-03-09 | $990.00 | $990.00 | 701 | — | — |
| 2006-03-08 | $1,044.00 | $1,044.00 | 546 | — | — |
| 2006-03-07 | $1,116.00 | $1,116.00 | 258 | — | — |
| 2006-03-06 | $1,116.00 | $1,116.00 | 403 | — | — |
| 2006-03-03 | $1,170.00 | $1,170.00 | 347 | — | — |
| 2006-03-02 | $1,152.00 | $1,152.00 | 786 | — | — |
| 2006-03-01 | $1,206.00 | $1,206.00 | 407 | — | — |
| 2006-02-28 | $1,260.00 | $1,260.00 | 385 | — | — |
| 2006-02-27 | $1,260.00 | $1,260.00 | 557 | — | — |
| 2006-02-24 | $1,260.00 | $1,260.00 | 209 | — | — |
| 2006-02-23 | $1,206.00 | $1,206.00 | 246 | — | — |
| 2006-02-22 | $1,188.00 | $1,188.00 | 739 | — | — |
| 2006-02-21 | $1,278.00 | $1,278.00 | 843 | — | — |
| 2006-02-17 | $1,170.00 | $1,170.00 | 712 | — | — |
| 2006-02-16 | $1,242.00 | $1,242.00 | 600 | — | — |
| 2006-02-15 | $1,368.00 | $1,368.00 | 808 | — | — |
| 2006-02-14 | $1,494.00 | $1,494.00 | 432 | — | — |
| 2006-02-13 | $1,440.00 | $1,440.00 | 289 | — | — |
| 2006-02-10 | $1,404.00 | $1,404.00 | 333 | — | — |
| 2006-02-09 | $1,386.00 | $1,386.00 | 519 | — | — |
| 2006-02-08 | $1,206.00 | $1,206.00 | 1,192 | — | — |
| 2006-02-07 | $1,350.00 | $1,350.00 | 387 | — | — |
| 2006-02-06 | $1,386.00 | $1,386.00 | 288 | — | — |
| 2006-02-03 | $1,404.00 | $1,404.00 | 423 | — | — |
| 2006-02-02 | $1,458.00 | $1,458.00 | 608 | — | — |
| 2006-02-01 | $1,368.00 | $1,368.00 | 1,260 | — | — |
| 2006-01-31 | $1,458.00 | $1,458.00 | 1,947 | — | — |
| 2006-01-30 | $1,242.00 | $1,242.00 | 675 | — | — |
| 2006-01-27 | $1,134.00 | $1,134.00 | 1,013 | — | — |
| 2006-01-26 | $1,026.00 | $1,026.00 | 1,298 | — | — |
| 2006-01-25 | $1,008.00 | $1,008.00 | 1,467 | — | — |
| 2006-01-24 | $1,170.00 | $1,170.00 | 1,324 | — | — |
| 2006-01-23 | $1,170.00 | $1,170.00 | 1,579 | — | — |
| 2006-01-20 | $918.00 | $918.00 | 1,712 | — | — |
| 2006-01-19 | $774.00 | $774.00 | 961 | — | — |
| 2006-01-18 | $666.00 | $666.00 | 880 | — | — |
| 2006-01-17 | $720.00 | $720.00 | 1,566 | — | — |
| 2006-01-13 | $630.00 | $630.00 | 2,041 | — | — |
| 2006-01-12 | $522.00 | $522.00 | 1,314 | — | — |
| 2006-01-11 | $504.00 | $504.00 | 2,254 | — | — |
| 2006-01-10 | $450.00 | $450.00 | 1,059 | — | — |
| 2006-01-09 | $468.00 | $468.00 | 1,097 | — | — |
| 2006-01-06 | $432.00 | $432.00 | 1,701 | — | — |
| 2006-01-05 | $360.00 | $360.00 | 1,125 | — | — |
| 2006-01-04 | $342.00 | $342.00 | 301 | — | — |
| 2006-01-03 | $342.00 | $342.00 | 174 | — | — |