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
- 1989-01-09 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 | $500.00 | $500.00 | 39 | — | — |
| 2006-12-28 | $450.00 | $450.00 | 30 | — | — |
| 2006-12-27 | $500.00 | $500.00 | 74 | — | — |
| 2006-12-26 | $512.50 | $512.50 | 120 | — | — |
| 2006-12-22 | $462.50 | $462.50 | 70 | — | — |
| 2006-12-21 | $450.00 | $450.00 | 22 | — | — |
| 2006-12-20 | $437.50 | $437.50 | 14 | — | — |
| 2006-12-19 | $437.50 | $437.50 | 83 | — | — |
| 2006-12-18 | $450.00 | $450.00 | 19 | — | — |
| 2006-12-15 | $450.00 | $450.00 | 6 | — | — |
| 2006-12-14 | $437.50 | $437.50 | 3 | — | — |
| 2006-12-13 | $437.50 | $437.50 | 14 | — | — |
| 2006-12-12 | $450.00 | $450.00 | 9 | — | — |
| 2006-12-11 | $462.50 | $462.50 | 25 | — | — |
| 2006-12-08 | $450.00 | $450.00 | 14 | — | — |
| 2006-12-07 | $450.00 | $450.00 | 6 | — | — |
| 2006-12-06 | $462.50 | $462.50 | 19 | — | — |
| 2006-12-05 | $437.50 | $437.50 | 6 | — | — |
| 2006-12-04 | $462.50 | $462.50 | 3 | — | — |
| 2006-12-01 | $462.50 | $462.50 | 32 | — | — |
| 2006-11-30 | $462.50 | $462.50 | 24 | — | — |
| 2006-11-29 | $412.50 | $412.50 | 52 | — | — |
| 2006-11-28 | $412.50 | $412.50 | 125 | — | — |
| 2006-11-27 | $450.00 | $450.00 | 61 | — | — |
| 2006-11-24 | $487.50 | $487.50 | 10 | — | — |
| 2006-11-22 | $450.00 | $450.00 | 5 | — | — |
| 2006-11-21 | $475.00 | $475.00 | 28 | — | — |
| 2006-11-20 | $487.50 | $487.50 | 4 | — | — |
| 2006-11-17 | $475.00 | $475.00 | 5 | — | — |
| 2006-11-16 | $487.50 | $487.50 | 9 | — | — |
| 2006-11-15 | $487.50 | $487.50 | 11 | — | — |
| 2006-11-14 | $450.00 | $450.00 | 28 | — | — |
| 2006-11-13 | $475.00 | $475.00 | 8 | — | — |
| 2006-11-10 | $487.50 | $487.50 | 1 | — | — |
| 2006-11-09 | $487.50 | $487.50 | 1 | — | — |
| 2006-11-08 | $475.00 | $475.00 | 61 | — | — |
| 2006-11-07 | $475.00 | $475.00 | 18 | — | — |
| 2006-11-06 | $500.00 | $500.00 | 2 | — | — |
| 2006-11-03 | $500.00 | $500.00 | 1 | — | — |
| 2006-11-02 | $475.00 | $475.00 | 5 | — | — |
| 2006-11-01 | $450.00 | $450.00 | 68 | — | — |
| 2006-10-31 | $462.50 | $462.50 | 45 | — | — |
| 2006-10-30 | $462.50 | $462.50 | 68 | — | — |
| 2006-10-27 | $462.50 | $462.50 | 44 | — | — |
| 2006-10-26 | $487.50 | $487.50 | 10 | — | — |
| 2006-10-25 | $475.00 | $475.00 | 155 | — | — |
| 2006-10-24 | $487.50 | $487.50 | 34 | — | — |
| 2006-10-23 | $550.00 | $550.00 | 6 | — | — |
| 2006-10-20 | $537.50 | $537.50 | 0 | — | — |
| 2006-10-19 | $550.00 | $550.00 | 11 | — | — |
| 2006-10-18 | $525.00 | $525.00 | 36 | — | — |
| 2006-10-17 | $550.00 | $550.00 | 34 | — | — |
| 2006-10-16 | $525.00 | $525.00 | 17 | — | — |
| 2006-10-13 | $525.00 | $525.00 | 21 | — | — |
| 2006-10-12 | $525.00 | $525.00 | 5 | — | — |
| 2006-10-11 | $500.00 | $500.00 | 7 | — | — |
| 2006-10-10 | $500.00 | $500.00 | 8 | — | — |
| 2006-10-09 | $525.00 | $525.00 | 2 | — | — |
| 2006-10-06 | $500.00 | $500.00 | 0 | — | — |
| 2006-10-05 | $500.00 | $500.00 | 11 | — | — |
| 2006-10-04 | $537.50 | $537.50 | 6 | — | — |
| 2006-10-03 | $500.00 | $500.00 | 4 | — | — |
| 2006-10-02 | $512.50 | $512.50 | 3 | — | — |
| 2006-09-29 | $512.50 | $512.50 | 4 | — | — |
| 2006-09-28 | $512.50 | $512.50 | 8 | — | — |
| 2006-09-27 | $512.50 | $512.50 | 26 | — | — |
| 2006-09-26 | $525.00 | $525.00 | 10 | — | — |
| 2006-09-25 | $537.50 | $537.50 | 0 | — | — |
| 2006-09-22 | $537.50 | $537.50 | 1 | — | — |
| 2006-09-21 | $575.00 | $575.00 | 3 | — | — |
| 2006-09-20 | $575.00 | $575.00 | 8 | — | — |
| 2006-09-19 | $587.50 | $587.50 | 37 | — | — |
| 2006-09-18 | $575.00 | $575.00 | 1 | — | — |
| 2006-09-15 | $550.00 | $550.00 | 6 | — | — |
| 2006-09-14 | $550.00 | $550.00 | 17 | — | — |
| 2006-09-13 | $537.50 | $537.50 | 17 | — | — |
| 2006-09-12 | $500.00 | $500.00 | 45 | — | — |
| 2006-09-11 | $525.00 | $525.00 | 6 | — | — |
| 2006-09-08 | $512.50 | $512.50 | 49 | — | — |
| 2006-09-07 | $487.50 | $487.50 | 6 | — | — |
| 2006-09-06 | $475.00 | $475.00 | 48 | — | — |
| 2006-09-05 | $500.00 | $500.00 | 51 | — | — |
| 2006-09-01 | $537.50 | $537.50 | 8 | — | — |
| 2006-08-31 | $512.50 | $512.50 | 22 | — | — |
| 2006-08-30 | $587.50 | $587.50 | 16 | — | — |
| 2006-08-29 | $575.00 | $575.00 | 1 | — | — |
| 2006-08-28 | $537.50 | $537.50 | 4 | — | — |
| 2006-08-25 | $537.50 | $537.50 | 0 | — | — |
| 2006-08-24 | $537.50 | $537.50 | 1 | — | — |
| 2006-08-23 | $562.50 | $562.50 | 9 | — | — |
| 2006-08-22 | $562.50 | $562.50 | 2 | — | — |
| 2006-08-21 | $562.50 | $562.50 | 5 | — | — |
| 2006-08-18 | $525.00 | $525.00 | 50 | — | — |
| 2006-08-17 | $537.50 | $537.50 | 34 | — | — |
| 2006-08-16 | $587.50 | $587.50 | 375 | — | — |
| 2006-08-15 | $550.00 | $550.00 | 110 | — | — |
| 2006-08-14 | $462.50 | $462.50 | 7 | — | — |
| 2006-08-11 | $475.00 | $475.00 | 15 | — | — |
| 2006-08-10 | $450.00 | $450.00 | 0 | — | — |
| 2006-08-09 | $450.00 | $450.00 | 24 | — | — |
| 2006-08-08 | $475.00 | $475.00 | 3 | — | — |
| 2006-08-07 | $450.00 | $450.00 | 77 | — | — |
| 2006-08-04 | $450.00 | $450.00 | 18 | — | — |
| 2006-08-03 | $400.00 | $400.00 | 147 | — | — |
| 2006-08-02 | $462.50 | $462.50 | 11 | — | — |
| 2006-08-01 | $450.00 | $450.00 | 73 | — | — |
| 2006-07-31 | $462.50 | $462.50 | 10 | — | — |
| 2006-07-28 | $500.00 | $500.00 | 37 | — | — |
| 2006-07-27 | $487.50 | $487.50 | 51 | — | — |
| 2006-07-26 | $600.00 | $600.00 | 9 | — | — |
| 2006-07-25 | $575.00 | $575.00 | 11 | — | — |
| 2006-07-24 | $600.00 | $600.00 | 47 | — | — |
| 2006-07-21 | $525.00 | $525.00 | 6 | — | — |
| 2006-07-20 | $525.00 | $525.00 | 1 | — | — |
| 2006-07-19 | $537.50 | $537.50 | 10 | — | — |
| 2006-07-18 | $537.50 | $537.50 | 38 | — | — |
| 2006-07-17 | $512.50 | $512.50 | 4 | — | — |
| 2006-07-14 | $512.50 | $512.50 | 3 | — | — |
| 2006-07-13 | $550.00 | $550.00 | 129 | — | — |
| 2006-07-12 | $500.00 | $500.00 | 85 | — | — |
| 2006-07-11 | $512.50 | $512.50 | 386 | — | — |
| 2006-07-10 | $587.50 | $587.50 | 3 | — | — |
| 2006-07-07 | $612.50 | $612.50 | 13 | — | — |
| 2006-07-06 | $600.00 | $600.00 | 8 | — | — |
| 2006-07-05 | $587.50 | $587.50 | 3 | — | — |
| 2006-07-03 | $562.50 | $562.50 | 36 | — | — |
| 2006-06-30 | $612.50 | $612.50 | 66 | — | — |
| 2006-06-29 | $587.50 | $587.50 | 214 | — | — |
| 2006-06-28 | $625.00 | $625.00 | 57 | — | — |
| 2006-06-27 | $612.50 | $612.50 | 32 | — | — |
| 2006-06-26 | $612.50 | $612.50 | 119 | — | — |
| 2006-06-23 | $762.50 | $762.50 | 1 | — | — |
| 2006-06-22 | $750.00 | $750.00 | 1 | — | — |
| 2006-06-21 | $775.00 | $775.00 | 6 | — | — |
| 2006-06-20 | $775.00 | $775.00 | 3 | — | — |
| 2006-06-19 | $800.00 | $800.00 | 12 | — | — |
| 2006-06-16 | $787.50 | $787.50 | 17 | — | — |
| 2006-06-15 | $812.50 | $812.50 | 33 | — | — |
| 2006-06-14 | $787.50 | $787.50 | 47 | — | — |
| 2006-06-13 | $900.00 | $900.00 | 13 | — | — |
| 2006-06-12 | $1,012.50 | $1,012.50 | 6 | — | — |
| 2006-06-09 | $975.00 | $975.00 | 36 | — | — |
| 2006-06-08 | $1,050.00 | $1,050.00 | 10 | — | — |
| 2006-06-07 | $962.50 | $962.50 | 41 | — | — |
| 2006-06-06 | $1,087.50 | $1,087.50 | 18 | — | — |
| 2006-06-05 | $1,150.00 | $1,150.00 | 4 | — | — |
| 2006-06-02 | $1,125.00 | $1,125.00 | 49 | — | — |
| 2006-06-01 | $1,250.00 | $1,250.00 | 3 | — | — |
| 2006-05-31 | $1,337.50 | $1,337.50 | 17 | — | — |
| 2006-05-30 | $1,262.50 | $1,262.50 | 0 | — | — |
| 2006-05-26 | $1,262.50 | $1,262.50 | 10 | — | — |
| 2006-05-25 | $1,325.00 | $1,325.00 | 4 | — | — |
| 2006-05-24 | $1,262.50 | $1,262.50 | 3 | — | — |
| 2006-05-23 | $1,300.00 | $1,300.00 | 5 | — | — |
| 2006-05-22 | $1,287.50 | $1,287.50 | 11 | — | — |
| 2006-05-19 | $1,275.00 | $1,275.00 | 0 | — | — |
| 2006-05-18 | $1,250.00 | $1,250.00 | 5 | — | — |
| 2006-05-17 | $1,300.00 | $1,300.00 | 4 | — | — |
| 2006-05-16 | $1,375.00 | $1,375.00 | 3 | — | — |
| 2006-05-15 | $1,350.00 | $1,350.00 | 11 | — | — |
| 2006-05-12 | $1,350.00 | $1,350.00 | 1 | — | — |
| 2006-05-11 | $1,312.50 | $1,312.50 | 8 | — | — |
| 2006-05-10 | $1,362.50 | $1,362.50 | 1 | — | — |
| 2006-05-09 | $1,387.50 | $1,387.50 | 13 | — | — |
| 2006-05-08 | $1,362.50 | $1,362.50 | 4 | — | — |
| 2006-05-05 | $1,375.00 | $1,375.00 | 11 | — | — |
| 2006-05-04 | $1,362.50 | $1,362.50 | 1 | — | — |
| 2006-05-03 | $1,337.50 | $1,337.50 | 15 | — | — |
| 2006-05-02 | $1,400.00 | $1,400.00 | 16 | — | — |
| 2006-05-01 | $1,437.50 | $1,437.50 | 14 | — | — |
| 2006-04-28 | $1,337.50 | $1,337.50 | 7 | — | — |
| 2006-04-27 | $1,350.00 | $1,350.00 | 4 | — | — |
| 2006-04-26 | $1,325.00 | $1,325.00 | 8 | — | — |
| 2006-04-25 | $1,350.00 | $1,350.00 | 4 | — | — |
| 2006-04-24 | $1,375.00 | $1,375.00 | 28 | — | — |
| 2006-04-21 | $1,362.50 | $1,362.50 | 15 | — | — |
| 2006-04-20 | $1,350.00 | $1,350.00 | 20 | — | — |
| 2006-04-19 | $1,375.00 | $1,375.00 | 26 | — | — |
| 2006-04-18 | $1,312.50 | $1,312.50 | 12 | — | — |
| 2006-04-17 | $1,262.50 | $1,262.50 | 21 | — | — |
| 2006-04-13 | $1,312.50 | $1,312.50 | 15 | — | — |
| 2006-04-12 | $1,300.00 | $1,300.00 | 15 | — | — |
| 2006-04-11 | $1,300.00 | $1,300.00 | 6 | — | — |
| 2006-04-10 | $1,275.00 | $1,275.00 | 9 | — | — |
| 2006-04-07 | $1,287.50 | $1,287.50 | 22 | — | — |
| 2006-04-06 | $1,287.50 | $1,287.50 | 8 | — | — |
| 2006-04-05 | $1,300.00 | $1,300.00 | 14 | — | — |
| 2006-04-04 | $1,362.50 | $1,362.50 | 11 | — | — |
| 2006-04-03 | $1,337.50 | $1,337.50 | 10 | — | — |
| 2006-03-31 | $1,350.00 | $1,350.00 | 25 | — | — |
| 2006-03-30 | $1,362.50 | $1,362.50 | 33 | — | — |
| 2006-03-29 | $1,362.50 | $1,362.50 | 16 | — | — |
| 2006-03-28 | $1,387.50 | $1,387.50 | 10 | — | — |
| 2006-03-27 | $1,262.50 | $1,262.50 | 21 | — | — |
| 2006-03-24 | $1,337.50 | $1,337.50 | 34 | — | — |
| 2006-03-23 | $1,375.00 | $1,375.00 | 22 | — | — |
| 2006-03-22 | $1,462.50 | $1,462.50 | 97 | — | — |
| 2006-03-21 | $1,412.50 | $1,412.50 | 214 | — | — |
| 2006-03-20 | $1,250.00 | $1,250.00 | 94 | — | — |
| 2006-03-17 | $1,350.00 | $1,350.00 | 22 | — | — |
| 2006-03-16 | $1,275.00 | $1,275.00 | 115 | — | — |
| 2006-03-15 | $1,312.50 | $1,312.50 | 97 | — | — |
| 2006-03-14 | $1,362.50 | $1,362.50 | 10 | — | — |
| 2006-03-13 | $1,500.00 | $1,500.00 | 11 | — | — |
| 2006-03-10 | $1,437.50 | $1,437.50 | 6 | — | — |
| 2006-03-09 | $1,487.50 | $1,487.50 | 25 | — | — |
| 2006-03-08 | $1,587.50 | $1,587.50 | 60 | — | — |
| 2006-03-07 | $1,712.50 | $1,712.50 | 841 | — | — |
| 2006-03-06 | $1,237.50 | $1,237.50 | 73 | — | — |
| 2006-03-03 | $1,300.00 | $1,300.00 | 25 | — | — |
| 2006-03-02 | $1,387.50 | $1,387.50 | 60 | — | — |
| 2006-03-01 | $1,412.50 | $1,412.50 | 62 | — | — |
| 2006-02-28 | $1,525.00 | $1,525.00 | 22 | — | — |
| 2006-02-27 | $1,500.00 | $1,500.00 | 33 | — | — |
| 2006-02-24 | $1,587.50 | $1,587.50 | 13 | — | — |
| 2006-02-23 | $1,562.50 | $1,562.50 | 17 | — | — |
| 2006-02-22 | $1,600.00 | $1,600.00 | 18 | — | — |
| 2006-02-21 | $1,675.00 | $1,675.00 | 18 | — | — |
| 2006-02-17 | $1,662.50 | $1,662.50 | 9 | — | — |
| 2006-02-16 | $1,637.50 | $1,637.50 | 10 | — | — |
| 2006-02-15 | $1,575.00 | $1,575.00 | 22 | — | — |
| 2006-02-14 | $1,625.00 | $1,625.00 | 17 | — | — |
| 2006-02-13 | $1,562.50 | $1,562.50 | 13 | — | — |
| 2006-02-10 | $1,575.00 | $1,575.00 | 43 | — | — |
| 2006-02-09 | $1,650.00 | $1,650.00 | 40 | — | — |
| 2006-02-08 | $1,687.50 | $1,687.50 | 3 | — | — |
| 2006-02-07 | $1,687.50 | $1,687.50 | 7 | — | — |
| 2006-02-06 | $1,712.50 | $1,712.50 | 31 | — | — |
| 2006-02-03 | $1,700.00 | $1,700.00 | 18 | — | — |
| 2006-02-02 | $1,712.50 | $1,712.50 | 10 | — | — |
| 2006-02-01 | $1,725.00 | $1,725.00 | 15 | — | — |
| 2006-01-31 | $1,662.50 | $1,662.50 | 33 | — | — |
| 2006-01-30 | $1,787.50 | $1,787.50 | 14 | — | — |
| 2006-01-27 | $1,687.50 | $1,687.50 | 13 | — | — |
| 2006-01-26 | $1,725.00 | $1,725.00 | 126 | — | — |
| 2006-01-25 | $1,625.00 | $1,625.00 | 64 | — | — |
| 2006-01-24 | $1,787.50 | $1,787.50 | 37 | — | — |
| 2006-01-23 | $2,000.00 | $2,000.00 | 0 | — | — |
| 2006-01-20 | $2,000.00 | $2,000.00 | 6 | — | — |
| 2006-01-19 | $1,950.00 | $1,950.00 | 11 | — | — |
| 2006-01-18 | $1,962.50 | $1,962.50 | 0 | — | — |
| 2006-01-17 | $1,962.50 | $1,962.50 | 112 | — | — |
| 2006-01-13 | $1,937.50 | $1,937.50 | 24 | — | — |
| 2006-01-12 | $1,950.00 | $1,950.00 | 24 | — | — |
| 2006-01-11 | $1,987.50 | $1,987.50 | 59 | — | — |
| 2006-01-10 | $1,962.50 | $1,962.50 | 26 | — | — |
| 2006-01-09 | $2,100.00 | $2,100.00 | 18 | — | — |
| 2006-01-06 | $2,162.50 | $2,162.50 | 50 | — | — |
| 2006-01-05 | $1,987.50 | $1,987.50 | 14 | — | — |
| 2006-01-04 | $2,025.00 | $2,025.00 | 13 | — | — |
| 2006-01-03 | $2,025.00 | $2,025.00 | 10 | — | — |