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
- 2004-12-15 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 | $9,666.00 | $9,666.00 | 513 | — | — |
| 2006-12-28 | $9,750.00 | $9,750.00 | 714 | — | — |
| 2006-12-27 | $9,699.00 | $9,699.00 | 1,437 | — | — |
| 2006-12-26 | $9,264.00 | $9,264.00 | 458 | — | — |
| 2006-12-22 | $9,147.00 | $9,147.00 | 492 | — | — |
| 2006-12-21 | $9,156.00 | $9,156.00 | 753 | — | — |
| 2006-12-20 | $9,306.00 | $9,306.00 | 2,180 | — | — |
| 2006-12-19 | $9,168.00 | $9,168.00 | 3,717 | — | — |
| 2006-12-18 | $8,172.00 | $8,172.00 | 875 | — | — |
| 2006-12-15 | $8,088.00 | $8,088.00 | 984 | — | — |
| 2006-12-14 | $8,097.00 | $8,097.00 | 2,214 | — | — |
| 2006-12-13 | $8,208.00 | $8,208.00 | 3,009 | — | — |
| 2006-12-12 | $8,799.00 | $8,799.00 | 739 | — | — |
| 2006-12-11 | $8,871.00 | $8,871.00 | 655 | — | — |
| 2006-12-08 | $8,925.00 | $8,925.00 | 775 | — | — |
| 2006-12-07 | $8,925.00 | $8,925.00 | 1,833 | — | — |
| 2006-12-06 | $8,898.00 | $8,898.00 | 1,681 | — | — |
| 2006-12-05 | $8,904.00 | $8,904.00 | 2,443 | — | — |
| 2006-12-04 | $8,562.00 | $8,562.00 | 2,212 | — | — |
| 2006-12-01 | $8,244.00 | $8,244.00 | 599 | — | — |
| 2006-11-30 | $8,223.00 | $8,223.00 | 504 | — | — |
| 2006-11-29 | $8,349.00 | $8,349.00 | 979 | — | — |
| 2006-11-28 | $7,950.00 | $7,950.00 | 591 | — | — |
| 2006-11-27 | $8,070.00 | $8,070.00 | 511 | — | — |
| 2006-11-24 | $8,325.00 | $8,325.00 | 1,065 | — | — |
| 2006-11-22 | $8,217.00 | $8,217.00 | 504 | — | — |
| 2006-11-21 | $8,352.00 | $8,352.00 | 1,487 | — | — |
| 2006-11-20 | $8,064.00 | $8,064.00 | 1,291 | — | — |
| 2006-11-17 | $8,169.00 | $8,169.00 | 1,534 | — | — |
| 2006-11-16 | $8,508.00 | $8,508.00 | 7,027 | — | — |
| 2006-11-15 | $7,032.00 | $7,032.00 | 2,004 | — | — |
| 2006-11-14 | $7,194.00 | $7,194.00 | 526 | — | — |
| 2006-11-13 | $7,209.00 | $7,209.00 | 1,195 | — | — |
| 2006-11-10 | $7,446.00 | $7,446.00 | 449 | — | — |
| 2006-11-09 | $7,374.00 | $7,374.00 | 560 | — | — |
| 2006-11-08 | $7,323.00 | $7,323.00 | 569 | — | — |
| 2006-11-07 | $7,263.00 | $7,263.00 | 402 | — | — |
| 2006-11-06 | $7,161.00 | $7,161.00 | 477 | — | — |
| 2006-11-03 | $7,050.00 | $7,050.00 | 162 | — | — |
| 2006-11-02 | $7,065.00 | $7,065.00 | 195 | — | — |
| 2006-11-01 | $7,044.00 | $7,044.00 | 395 | — | — |
| 2006-10-31 | $7,083.00 | $7,083.00 | 658 | — | — |
| 2006-10-30 | $7,023.00 | $7,023.00 | 550 | — | — |
| 2006-10-27 | $7,053.00 | $7,053.00 | 285 | — | — |
| 2006-10-26 | $7,071.00 | $7,071.00 | 438 | — | — |
| 2006-10-25 | $7,254.00 | $7,254.00 | 566 | — | — |
| 2006-10-24 | $6,927.00 | $6,927.00 | 193 | — | — |
| 2006-10-23 | $6,906.00 | $6,906.00 | 381 | — | — |
| 2006-10-20 | $6,768.00 | $6,768.00 | 390 | — | — |
| 2006-10-19 | $6,789.00 | $6,789.00 | 1,105 | — | — |
| 2006-10-18 | $6,786.00 | $6,786.00 | 790 | — | — |
| 2006-10-17 | $6,957.00 | $6,957.00 | 413 | — | — |
| 2006-10-16 | $7,068.00 | $7,068.00 | 1,157 | — | — |
| 2006-10-13 | $7,482.00 | $7,482.00 | 1,580 | — | — |
| 2006-10-12 | $7,047.00 | $7,047.00 | 660 | — | — |
| 2006-10-11 | $6,816.00 | $6,816.00 | 352 | — | — |
| 2006-10-10 | $6,741.00 | $6,741.00 | 348 | — | — |
| 2006-10-09 | $6,615.00 | $6,615.00 | 399 | — | — |
| 2006-10-06 | $6,543.00 | $6,543.00 | 256 | — | — |
| 2006-10-05 | $6,588.00 | $6,588.00 | 355 | — | — |
| 2006-10-04 | $6,585.00 | $6,585.00 | 1,562 | — | — |
| 2006-10-03 | $6,285.00 | $6,285.00 | 2,093 | — | — |
| 2006-10-02 | $6,318.00 | $6,318.00 | 662 | — | — |
| 2006-09-29 | $6,420.00 | $6,420.00 | 916 | — | — |
| 2006-09-28 | $6,417.00 | $6,417.00 | 2,299 | — | — |
| 2006-09-27 | $6,480.00 | $6,480.00 | 1,655 | — | — |
| 2006-09-26 | $6,588.00 | $6,588.00 | 1,750 | — | — |
| 2006-09-25 | $6,564.00 | $6,564.00 | 1,159 | — | — |
| 2006-09-22 | $6,699.00 | $6,699.00 | 2,234 | — | — |
| 2006-09-21 | $6,969.00 | $6,969.00 | 1,328 | — | — |
| 2006-09-20 | $7,281.00 | $7,281.00 | 839 | — | — |
| 2006-09-19 | $7,212.00 | $7,212.00 | 2,122 | — | — |
| 2006-09-18 | $7,473.00 | $7,473.00 | 1,763 | — | — |
| 2006-09-15 | $7,794.00 | $7,794.00 | 854 | — | — |
| 2006-09-14 | $7,680.00 | $7,680.00 | 634 | — | — |
| 2006-09-13 | $7,515.00 | $7,515.00 | 1,027 | — | — |
| 2006-09-12 | $7,488.00 | $7,488.00 | 699 | — | — |
| 2006-09-11 | $7,251.00 | $7,251.00 | 631 | — | — |
| 2006-09-08 | $7,410.00 | $7,410.00 | 660 | — | — |
| 2006-09-07 | $7,443.00 | $7,443.00 | 1,853 | — | — |
| 2006-09-06 | $7,794.00 | $7,794.00 | 868 | — | — |
| 2006-09-05 | $8,010.00 | $8,010.00 | 841 | — | — |
| 2006-09-01 | $7,671.00 | $7,671.00 | 1,211 | — | — |
| 2006-08-31 | $7,980.00 | $7,980.00 | 563 | — | — |
| 2006-08-30 | $7,920.00 | $7,920.00 | 1,650 | — | — |
| 2006-08-29 | $8,007.00 | $8,007.00 | 959 | — | — |
| 2006-08-28 | $7,947.00 | $7,947.00 | 699 | — | — |
| 2006-08-25 | $7,650.00 | $7,650.00 | 518 | — | — |
| 2006-08-24 | $7,599.00 | $7,599.00 | 456 | — | — |
| 2006-08-23 | $7,755.00 | $7,755.00 | 723 | — | — |
| 2006-08-22 | $7,935.00 | $7,935.00 | 403 | — | — |
| 2006-08-21 | $7,686.00 | $7,686.00 | 393 | — | — |
| 2006-08-18 | $7,953.00 | $7,953.00 | 729 | — | — |
| 2006-08-17 | $8,085.00 | $8,085.00 | 1,499 | — | — |
| 2006-08-16 | $7,497.00 | $7,497.00 | 620 | — | — |
| 2006-08-15 | $7,512.00 | $7,512.00 | 576 | — | — |
| 2006-08-14 | $7,476.00 | $7,476.00 | 476 | — | — |
| 2006-08-11 | $7,407.00 | $7,407.00 | 603 | — | — |
| 2006-08-10 | $7,485.00 | $7,485.00 | 3,421 | — | — |
| 2006-08-09 | $6,882.00 | $6,882.00 | 656 | — | — |
| 2006-08-08 | $7,116.00 | $7,116.00 | 511 | — | — |
| 2006-08-07 | $6,963.00 | $6,963.00 | 461 | — | — |
| 2006-08-04 | $6,966.00 | $6,966.00 | 557 | — | — |
| 2006-08-03 | $7,044.00 | $7,044.00 | 457 | — | — |
| 2006-08-02 | $7,350.00 | $7,350.00 | 184 | — | — |
| 2006-08-01 | $7,200.00 | $7,200.00 | 124 | — | — |
| 2006-07-31 | $7,341.00 | $7,341.00 | 238 | — | — |
| 2006-07-28 | $7,161.00 | $7,161.00 | 119 | — | — |
| 2006-07-27 | $7,047.00 | $7,047.00 | 181 | — | — |
| 2006-07-26 | $7,239.00 | $7,239.00 | 335 | — | — |
| 2006-07-25 | $7,188.00 | $7,188.00 | 184 | — | — |
| 2006-07-24 | $7,374.00 | $7,374.00 | 230 | — | — |
| 2006-07-21 | $7,017.00 | $7,017.00 | 200 | — | — |
| 2006-07-20 | $7,200.00 | $7,200.00 | 320 | — | — |
| 2006-07-19 | $7,425.00 | $7,425.00 | 273 | — | — |
| 2006-07-18 | $7,200.00 | $7,200.00 | 330 | — | — |
| 2006-07-17 | $7,122.00 | $7,122.00 | 217 | — | — |
| 2006-07-14 | $7,005.00 | $7,005.00 | 898 | — | — |
| 2006-07-13 | $7,560.00 | $7,560.00 | 330 | — | — |
| 2006-07-12 | $7,554.00 | $7,554.00 | 1,021 | — | — |
| 2006-07-11 | $7,065.00 | $7,065.00 | 314 | — | — |
| 2006-07-10 | $7,227.00 | $7,227.00 | 503 | — | — |
| 2006-07-07 | $7,251.00 | $7,251.00 | 638 | — | — |
| 2006-07-06 | $7,137.00 | $7,137.00 | 565 | — | — |
| 2006-07-05 | $6,927.00 | $6,927.00 | 484 | — | — |
| 2006-07-03 | $6,966.00 | $6,966.00 | 340 | — | — |
| 2006-06-30 | $6,957.00 | $6,957.00 | 658 | — | — |
| 2006-06-29 | $6,717.00 | $6,717.00 | 1,554 | — | — |
| 2006-06-28 | $6,594.00 | $6,594.00 | 146 | — | — |
| 2006-06-27 | $6,534.00 | $6,534.00 | 409 | — | — |
| 2006-06-26 | $6,585.00 | $6,585.00 | 596 | — | — |
| 2006-06-23 | $6,633.00 | $6,633.00 | 509 | — | — |
| 2006-06-22 | $6,645.00 | $6,645.00 | 950 | — | — |
| 2006-06-21 | $6,777.00 | $6,777.00 | 832 | — | — |
| 2006-06-20 | $6,918.00 | $6,918.00 | 399 | — | — |
| 2006-06-19 | $7,095.00 | $7,095.00 | 412 | — | — |
| 2006-06-16 | $7,176.00 | $7,176.00 | 563 | — | — |
| 2006-06-15 | $7,215.00 | $7,215.00 | 770 | — | — |
| 2006-06-14 | $6,699.00 | $6,699.00 | 488 | — | — |
| 2006-06-13 | $6,744.00 | $6,744.00 | 638 | — | — |
| 2006-06-12 | $7,020.00 | $7,020.00 | 1,050 | — | — |
| 2006-06-09 | $7,263.00 | $7,263.00 | 835 | — | — |
| 2006-06-08 | $7,110.00 | $7,110.00 | 2,231 | — | — |
| 2006-06-07 | $7,467.00 | $7,467.00 | 908 | — | — |
| 2006-06-06 | $7,626.00 | $7,626.00 | 1,396 | — | — |
| 2006-06-05 | $8,109.00 | $8,109.00 | 492 | — | — |
| 2006-06-02 | $8,301.00 | $8,301.00 | 832 | — | — |
| 2006-06-01 | $8,199.00 | $8,199.00 | 771 | — | — |
| 2006-05-31 | $8,367.00 | $8,367.00 | 1,220 | — | — |
| 2006-05-30 | $8,403.00 | $8,403.00 | 2,155 | — | — |
| 2006-05-26 | $7,800.00 | $7,800.00 | 2,055 | — | — |
| 2006-05-25 | $7,116.00 | $7,116.00 | 5,388 | — | — |
| 2006-05-24 | $8,181.00 | $8,181.00 | 3,473 | — | — |
| 2006-05-23 | $8,592.00 | $8,592.00 | 1,348 | — | — |
| 2006-05-22 | $8,238.00 | $8,238.00 | 1,096 | — | — |
| 2006-05-19 | $8,538.00 | $8,538.00 | 881 | — | — |
| 2006-05-18 | $7,977.00 | $7,977.00 | 519 | — | — |
| 2006-05-17 | $8,061.00 | $8,061.00 | 1,022 | — | — |
| 2006-05-16 | $8,292.00 | $8,292.00 | 2,045 | — | — |
| 2006-05-15 | $7,509.00 | $7,509.00 | 1,253 | — | — |
| 2006-05-12 | $7,572.00 | $7,572.00 | 1,264 | — | — |
| 2006-05-11 | $7,875.00 | $7,875.00 | 1,055 | — | — |
| 2006-05-10 | $8,307.00 | $8,307.00 | 336 | — | — |
| 2006-05-09 | $8,370.00 | $8,370.00 | 423 | — | — |
| 2006-05-08 | $8,376.00 | $8,376.00 | 1,202 | — | — |
| 2006-05-05 | $8,124.00 | $8,124.00 | 2,933 | — | — |
| 2006-05-04 | $8,622.00 | $8,622.00 | 970 | — | — |
| 2006-05-03 | $8,952.00 | $8,952.00 | 341 | — | — |
| 2006-05-02 | $8,919.00 | $8,919.00 | 689 | — | — |
| 2006-05-01 | $9,135.00 | $9,135.00 | 1,062 | — | — |
| 2006-04-28 | $8,997.00 | $8,997.00 | 953 | — | — |
| 2006-04-27 | $8,760.00 | $8,760.00 | 1,189 | — | — |
| 2006-04-26 | $9,021.00 | $9,021.00 | 1,121 | — | — |
| 2006-04-25 | $9,024.00 | $9,024.00 | 880 | — | — |
| 2006-04-24 | $9,003.00 | $9,003.00 | 1,707 | — | — |
| 2006-04-21 | $9,003.00 | $9,003.00 | 747 | — | — |
| 2006-04-20 | $8,844.00 | $8,844.00 | 1,883 | — | — |
| 2006-04-19 | $8,688.00 | $8,688.00 | 679 | — | — |
| 2006-04-18 | $8,670.00 | $8,670.00 | 1,427 | — | — |
| 2006-04-17 | $8,661.00 | $8,661.00 | 1,421 | — | — |
| 2006-04-13 | $8,982.00 | $8,982.00 | 521 | — | — |
| 2006-04-12 | $9,096.00 | $9,096.00 | 569 | — | — |
| 2006-04-11 | $9,093.00 | $9,093.00 | 2,400 | — | — |
| 2006-04-10 | $8,763.00 | $8,763.00 | 816 | — | — |
| 2006-04-07 | $8,514.00 | $8,514.00 | 1,116 | — | — |
| 2006-04-06 | $8,676.00 | $8,676.00 | 1,197 | — | — |
| 2006-04-05 | $8,625.00 | $8,625.00 | 2,408 | — | — |
| 2006-04-04 | $8,700.00 | $8,700.00 | 1,297 | — | — |
| 2006-04-03 | $8,793.00 | $8,793.00 | 1,570 | — | — |
| 2006-03-31 | $8,925.00 | $8,925.00 | 2,331 | — | — |
| 2006-03-30 | $9,372.00 | $9,372.00 | 4,347 | — | — |
| 2006-03-29 | $8,925.00 | $8,925.00 | 4,282 | — | — |
| 2006-03-28 | $7,950.00 | $7,950.00 | 1,415 | — | — |
| 2006-03-27 | $8,121.00 | $8,121.00 | 1,462 | — | — |
| 2006-03-24 | $7,956.00 | $7,956.00 | 2,936 | — | — |
| 2006-03-23 | $7,416.00 | $7,416.00 | 577 | — | — |
| 2006-03-22 | $7,329.00 | $7,329.00 | 465 | — | — |
| 2006-03-21 | $7,404.00 | $7,404.00 | 838 | — | — |
| 2006-03-20 | $7,485.00 | $7,485.00 | 988 | — | — |
| 2006-03-17 | $7,497.00 | $7,497.00 | 2,312 | — | — |
| 2006-03-16 | $6,957.00 | $6,957.00 | 2,549 | — | — |
| 2006-03-15 | $6,300.00 | $6,300.00 | 689 | — | — |
| 2006-03-14 | $6,315.00 | $6,315.00 | 648 | — | — |
| 2006-03-13 | $6,483.00 | $6,483.00 | 193 | — | — |
| 2006-03-10 | $6,474.00 | $6,474.00 | 599 | — | — |
| 2006-03-09 | $6,483.00 | $6,483.00 | 827 | — | — |
| 2006-03-08 | $6,513.00 | $6,513.00 | 904 | — | — |
| 2006-03-07 | $6,750.00 | $6,750.00 | 805 | — | — |
| 2006-03-06 | $6,861.00 | $6,861.00 | 2,071 | — | — |
| 2006-03-03 | $6,378.00 | $6,378.00 | 387 | — | — |
| 2006-03-02 | $6,300.00 | $6,300.00 | 117 | — | — |
| 2006-03-01 | $6,297.00 | $6,297.00 | 279 | — | — |
| 2006-02-28 | $6,279.00 | $6,279.00 | 397 | — | — |
| 2006-02-27 | $6,450.00 | $6,450.00 | 874 | — | — |
| 2006-02-24 | $6,336.00 | $6,336.00 | 672 | — | — |
| 2006-02-23 | $6,330.00 | $6,330.00 | 2,716 | — | — |
| 2006-02-22 | $6,270.00 | $6,270.00 | 1,014 | — | — |
| 2006-02-21 | $6,126.00 | $6,126.00 | 1,853 | — | — |
| 2006-02-17 | $5,988.00 | $5,988.00 | 311 | — | — |
| 2006-02-16 | $5,922.00 | $5,922.00 | 64 | — | — |
| 2006-02-15 | $5,925.00 | $5,925.00 | 59 | — | — |
| 2006-02-14 | $5,889.00 | $5,889.00 | 74 | — | — |
| 2006-02-13 | $5,997.00 | $5,997.00 | 183 | — | — |
| 2006-02-10 | $6,000.00 | $6,000.00 | 196 | — | — |
| 2006-02-09 | $5,919.00 | $5,919.00 | 425 | — | — |
| 2006-02-08 | $5,829.00 | $5,829.00 | 76 | — | — |
| 2006-02-07 | $5,787.00 | $5,787.00 | 93 | — | — |
| 2006-02-06 | $5,748.00 | $5,748.00 | 377 | — | — |
| 2006-02-03 | $5,934.00 | $5,934.00 | 132 | — | — |
| 2006-02-02 | $5,844.00 | $5,844.00 | 334 | — | — |
| 2006-02-01 | $5,988.00 | $5,988.00 | 155 | — | — |
| 2006-01-31 | $5,973.00 | $5,973.00 | 215 | — | — |
| 2006-01-30 | $5,871.00 | $5,871.00 | 276 | — | — |
| 2006-01-27 | $5,898.00 | $5,898.00 | 93 | — | — |
| 2006-01-26 | $5,880.00 | $5,880.00 | 355 | — | — |
| 2006-01-25 | $6,024.00 | $6,024.00 | 176 | — | — |
| 2006-01-24 | $5,934.00 | $5,934.00 | 239 | — | — |
| 2006-01-23 | $5,817.00 | $5,817.00 | 226 | — | — |
| 2006-01-20 | $5,865.00 | $5,865.00 | 250 | — | — |
| 2006-01-19 | $5,844.00 | $5,844.00 | 333 | — | — |
| 2006-01-18 | $5,829.00 | $5,829.00 | 407 | — | — |
| 2006-01-17 | $5,745.00 | $5,745.00 | 725 | — | — |
| 2006-01-13 | $5,643.00 | $5,643.00 | 535 | — | — |
| 2006-01-12 | $5,553.00 | $5,553.00 | 930 | — | — |
| 2006-01-11 | $5,337.00 | $5,337.00 | 321 | — | — |
| 2006-01-10 | $5,181.00 | $5,181.00 | 476 | — | — |
| 2006-01-09 | $5,190.00 | $5,190.00 | 572 | — | — |
| 2006-01-06 | $4,983.00 | $4,983.00 | 265 | — | — |
| 2006-01-05 | $4,902.00 | $4,902.00 | 427 | — | — |
| 2006-01-04 | $4,818.00 | $4,818.00 | 348 | — | — |
| 2006-01-03 | $4,668.00 | $4,668.00 | 472 | — | — |