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
- 1995-09-19 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 | $2,270.40 | $2,270.40 | 3,889 | — | — |
| 2006-12-28 | $2,262.40 | $2,262.40 | 1,893 | — | — |
| 2006-12-27 | $2,304.00 | $2,304.00 | 1,969 | — | — |
| 2006-12-26 | $2,256.00 | $2,256.00 | 2,516 | — | — |
| 2006-12-22 | $2,228.80 | $2,228.80 | 2,263 | — | — |
| 2006-12-21 | $2,268.80 | $2,268.80 | 2,823 | — | — |
| 2006-12-20 | $2,342.40 | $2,342.40 | 5,824 | — | — |
| 2006-12-19 | $2,307.20 | $2,307.20 | 3,823 | — | — |
| 2006-12-18 | $2,278.40 | $2,278.40 | 5,896 | — | — |
| 2006-12-15 | $2,246.40 | $2,246.40 | 8,314 | — | — |
| 2006-12-14 | $2,328.00 | $2,328.00 | 22,771 | — | — |
| 2006-12-13 | $2,448.00 | $2,448.00 | 3,490 | — | — |
| 2006-12-12 | $2,489.60 | $2,489.60 | 4,379 | — | — |
| 2006-12-11 | $2,499.20 | $2,499.20 | 3,471 | — | — |
| 2006-12-08 | $2,552.00 | $2,552.00 | 1,616 | — | — |
| 2006-12-07 | $2,593.60 | $2,593.60 | 1,877 | — | — |
| 2006-12-06 | $2,673.60 | $2,673.60 | 2,391 | — | — |
| 2006-12-05 | $2,652.80 | $2,652.80 | 3,131 | — | — |
| 2006-12-04 | $2,611.20 | $2,611.20 | 3,806 | — | — |
| 2006-12-01 | $2,532.80 | $2,532.80 | 5,373 | — | — |
| 2006-11-30 | $2,556.80 | $2,556.80 | 2,177 | — | — |
| 2006-11-29 | $2,540.80 | $2,540.80 | 2,072 | — | — |
| 2006-11-28 | $2,526.40 | $2,526.40 | 4,956 | — | — |
| 2006-11-27 | $2,502.40 | $2,502.40 | 6,664 | — | — |
| 2006-11-24 | $2,665.60 | $2,665.60 | 944 | — | — |
| 2006-11-22 | $2,651.20 | $2,651.20 | 3,295 | — | — |
| 2006-11-21 | $2,635.20 | $2,635.20 | 3,221 | — | — |
| 2006-11-20 | $2,710.40 | $2,710.40 | 3,555 | — | — |
| 2006-11-17 | $2,712.00 | $2,712.00 | 2,091 | — | — |
| 2006-11-16 | $2,712.00 | $2,712.00 | 3,398 | — | — |
| 2006-11-15 | $2,696.00 | $2,696.00 | 7,515 | — | — |
| 2006-11-14 | $2,566.40 | $2,566.40 | 2,812 | — | — |
| 2006-11-13 | $2,555.20 | $2,555.20 | 3,666 | — | — |
| 2006-11-10 | $2,580.80 | $2,580.80 | 2,205 | — | — |
| 2006-11-09 | $2,560.00 | $2,560.00 | 4,719 | — | — |
| 2006-11-08 | $2,537.60 | $2,537.60 | 3,146 | — | — |
| 2006-11-07 | $2,548.80 | $2,548.80 | 4,396 | — | — |
| 2006-11-06 | $2,486.40 | $2,486.40 | 5,366 | — | — |
| 2006-11-03 | $2,520.00 | $2,520.00 | 7,868 | — | — |
| 2006-11-02 | $2,569.60 | $2,569.60 | 17,268 | — | — |
| 2006-11-01 | $2,571.20 | $2,571.20 | 17,808 | — | — |
| 2006-10-31 | $2,721.60 | $2,721.60 | 16,186 | — | — |
| 2006-10-30 | $2,963.20 | $2,963.20 | 16,763 | — | — |
| 2006-10-27 | $2,702.40 | $2,702.40 | 5,790 | — | — |
| 2006-10-26 | $2,758.40 | $2,758.40 | 5,185 | — | — |
| 2006-10-25 | $2,649.60 | $2,649.60 | 2,496 | — | — |
| 2006-10-24 | $2,654.40 | $2,654.40 | 2,782 | — | — |
| 2006-10-23 | $2,657.60 | $2,657.60 | 3,462 | — | — |
| 2006-10-20 | $2,619.20 | $2,619.20 | 2,864 | — | — |
| 2006-10-19 | $2,580.80 | $2,580.80 | 11,836 | — | — |
| 2006-10-18 | $2,665.60 | $2,665.60 | 3,769 | — | — |
| 2006-10-17 | $2,680.00 | $2,680.00 | 4,591 | — | — |
| 2006-10-16 | $2,739.20 | $2,739.20 | 4,830 | — | — |
| 2006-10-13 | $2,641.60 | $2,641.60 | 4,604 | — | — |
| 2006-10-12 | $2,710.40 | $2,710.40 | 4,505 | — | — |
| 2006-10-11 | $2,608.00 | $2,608.00 | 7,948 | — | — |
| 2006-10-10 | $2,726.40 | $2,726.40 | 12,649 | — | — |
| 2006-10-09 | $2,512.00 | $2,512.00 | 4,813 | — | — |
| 2006-10-06 | $2,406.40 | $2,406.40 | 2,154 | — | — |
| 2006-10-05 | $2,436.80 | $2,436.80 | 5,251 | — | — |
| 2006-10-04 | $2,356.80 | $2,356.80 | 6,092 | — | — |
| 2006-10-03 | $2,204.80 | $2,204.80 | 4,662 | — | — |
| 2006-10-02 | $2,328.00 | $2,328.00 | 3,735 | — | — |
| 2006-09-29 | $2,300.80 | $2,300.80 | 3,090 | — | — |
| 2006-09-28 | $2,313.60 | $2,313.60 | 5,785 | — | — |
| 2006-09-27 | $2,267.20 | $2,267.20 | 2,509 | — | — |
| 2006-09-26 | $2,264.00 | $2,264.00 | 3,643 | — | — |
| 2006-09-25 | $2,259.20 | $2,259.20 | 4,166 | — | — |
| 2006-09-22 | $2,256.00 | $2,256.00 | 3,526 | — | — |
| 2006-09-21 | $2,257.60 | $2,257.60 | 7,341 | — | — |
| 2006-09-20 | $2,180.80 | $2,180.80 | 5,681 | — | — |
| 2006-09-19 | $2,078.40 | $2,078.40 | 8,357 | — | — |
| 2006-09-18 | $2,086.40 | $2,086.40 | 3,491 | — | — |
| 2006-09-15 | $2,046.40 | $2,046.40 | 5,356 | — | — |
| 2006-09-14 | $2,116.80 | $2,116.80 | 3,576 | — | — |
| 2006-09-13 | $2,134.40 | $2,134.40 | 4,656 | — | — |
| 2006-09-12 | $2,187.20 | $2,187.20 | 3,581 | — | — |
| 2006-09-11 | $2,116.80 | $2,116.80 | 6,133 | — | — |
| 2006-09-08 | $2,195.20 | $2,195.20 | 5,623 | — | — |
| 2006-09-07 | $2,190.40 | $2,190.40 | 3,578 | — | — |
| 2006-09-06 | $2,180.80 | $2,180.80 | 4,429 | — | — |
| 2006-09-05 | $2,153.60 | $2,153.60 | 3,209 | — | — |
| 2006-09-01 | $2,105.60 | $2,105.60 | 4,027 | — | — |
| 2006-08-31 | $2,153.60 | $2,153.60 | 5,524 | — | — |
| 2006-08-30 | $2,155.20 | $2,155.20 | 8,806 | — | — |
| 2006-08-29 | $1,993.60 | $1,993.60 | 5,159 | — | — |
| 2006-08-28 | $1,969.60 | $1,969.60 | 6,850 | — | — |
| 2006-08-25 | $1,908.80 | $1,908.80 | 2,701 | — | — |
| 2006-08-24 | $1,892.80 | $1,892.80 | 3,949 | — | — |
| 2006-08-23 | $1,870.40 | $1,870.40 | 7,165 | — | — |
| 2006-08-22 | $2,001.60 | $2,001.60 | 7,392 | — | — |
| 2006-08-21 | $1,961.60 | $1,961.60 | 8,582 | — | — |
| 2006-08-18 | $1,857.60 | $1,857.60 | 5,887 | — | — |
| 2006-08-17 | $1,846.40 | $1,846.40 | 9,419 | — | — |
| 2006-08-16 | $1,752.00 | $1,752.00 | 8,455 | — | — |
| 2006-08-15 | $1,569.60 | $1,569.60 | 4,793 | — | — |
| 2006-08-14 | $1,484.80 | $1,484.80 | 5,353 | — | — |
| 2006-08-11 | $1,444.80 | $1,444.80 | 7,400 | — | — |
| 2006-08-10 | $1,518.40 | $1,518.40 | 12,089 | — | — |
| 2006-08-09 | $1,625.60 | $1,625.60 | 3,507 | — | — |
| 2006-08-08 | $1,716.80 | $1,716.80 | 6,008 | — | — |
| 2006-08-07 | $1,654.40 | $1,654.40 | 6,274 | — | — |
| 2006-08-04 | $1,716.80 | $1,716.80 | 4,442 | — | — |
| 2006-08-03 | $1,761.60 | $1,761.60 | 6,519 | — | — |
| 2006-08-02 | $1,803.20 | $1,803.20 | 13,480 | — | — |
| 2006-08-01 | $1,907.20 | $1,907.20 | 5,079 | — | — |
| 2006-07-31 | $2,041.60 | $2,041.60 | 3,534 | — | — |
| 2006-07-28 | $2,012.80 | $2,012.80 | 3,767 | — | — |
| 2006-07-27 | $2,006.40 | $2,006.40 | 17,507 | — | — |
| 2006-07-26 | $2,283.20 | $2,283.20 | 6,990 | — | — |
| 2006-07-25 | $2,398.40 | $2,398.40 | 4,941 | — | — |
| 2006-07-24 | $2,235.20 | $2,235.20 | 4,559 | — | — |
| 2006-07-21 | $2,065.60 | $2,065.60 | 3,112 | — | — |
| 2006-07-20 | $2,108.80 | $2,108.80 | 3,258 | — | — |
| 2006-07-19 | $2,147.20 | $2,147.20 | 4,013 | — | — |
| 2006-07-18 | $2,032.00 | $2,032.00 | 4,117 | — | — |
| 2006-07-17 | $2,032.00 | $2,032.00 | 5,561 | — | — |
| 2006-07-14 | $1,971.20 | $1,971.20 | 11,073 | — | — |
| 2006-07-13 | $2,249.60 | $2,249.60 | 6,953 | — | — |
| 2006-07-12 | $2,320.00 | $2,320.00 | 5,341 | — | — |
| 2006-07-11 | $2,270.40 | $2,270.40 | 7,023 | — | — |
| 2006-07-10 | $2,318.40 | $2,318.40 | 4,552 | — | — |
| 2006-07-07 | $2,336.00 | $2,336.00 | 9,808 | — | — |
| 2006-07-06 | $2,478.40 | $2,478.40 | 4,099 | — | — |
| 2006-07-05 | $2,529.60 | $2,529.60 | 6,760 | — | — |
| 2006-07-03 | $2,654.40 | $2,654.40 | 3,298 | — | — |
| 2006-06-30 | $2,563.20 | $2,563.20 | 24,883 | — | — |
| 2006-06-29 | $2,484.80 | $2,484.80 | 5,353 | — | — |
| 2006-06-28 | $2,371.20 | $2,371.20 | 3,503 | — | — |
| 2006-06-27 | $2,352.00 | $2,352.00 | 3,563 | — | — |
| 2006-06-26 | $2,425.60 | $2,425.60 | 4,123 | — | — |
| 2006-06-23 | $2,464.00 | $2,464.00 | 5,896 | — | — |
| 2006-06-22 | $2,392.00 | $2,392.00 | 1,957 | — | — |
| 2006-06-21 | $2,395.20 | $2,395.20 | 3,692 | — | — |
| 2006-06-20 | $2,360.00 | $2,360.00 | 4,069 | — | — |
| 2006-06-19 | $2,436.80 | $2,436.80 | 4,927 | — | — |
| 2006-06-16 | $2,368.00 | $2,368.00 | 3,752 | — | — |
| 2006-06-15 | $2,296.00 | $2,296.00 | 5,258 | — | — |
| 2006-06-14 | $2,220.80 | $2,220.80 | 8,088 | — | — |
| 2006-06-13 | $2,126.40 | $2,126.40 | 13,037 | — | — |
| 2006-06-12 | $2,241.60 | $2,241.60 | 7,438 | — | — |
| 2006-06-09 | $2,388.80 | $2,388.80 | 7,354 | — | — |
| 2006-06-08 | $2,414.40 | $2,414.40 | 6,873 | — | — |
| 2006-06-07 | $2,492.80 | $2,492.80 | 5,470 | — | — |
| 2006-06-06 | $2,427.20 | $2,427.20 | 6,904 | — | — |
| 2006-06-05 | $2,472.00 | $2,472.00 | 13,204 | — | — |
| 2006-06-02 | $2,278.40 | $2,278.40 | 6,612 | — | — |
| 2006-06-01 | $2,350.40 | $2,350.40 | 8,787 | — | — |
| 2006-05-31 | $2,176.00 | $2,176.00 | 3,496 | — | — |
| 2006-05-30 | $2,161.60 | $2,161.60 | 3,975 | — | — |
| 2006-05-26 | $2,201.60 | $2,201.60 | 4,609 | — | — |
| 2006-05-25 | $2,161.60 | $2,161.60 | 4,216 | — | — |
| 2006-05-24 | $2,033.60 | $2,033.60 | 2,740 | — | — |
| 2006-05-23 | $1,982.40 | $1,982.40 | 3,796 | — | — |
| 2006-05-22 | $1,908.80 | $1,908.80 | 3,708 | — | — |
| 2006-05-19 | $1,952.00 | $1,952.00 | 6,973 | — | — |
| 2006-05-18 | $2,024.00 | $2,024.00 | 8,198 | — | — |
| 2006-05-17 | $1,947.20 | $1,947.20 | 12,928 | — | — |
| 2006-05-16 | $1,852.80 | $1,852.80 | 1,823 | — | — |
| 2006-05-15 | $1,827.20 | $1,827.20 | 5,410 | — | — |
| 2006-05-12 | $1,795.20 | $1,795.20 | 5,039 | — | — |
| 2006-05-11 | $1,948.80 | $1,948.80 | 4,289 | — | — |
| 2006-05-10 | $2,166.40 | $2,166.40 | 1,469 | — | — |
| 2006-05-09 | $2,177.60 | $2,177.60 | 1,563 | — | — |
| 2006-05-08 | $2,188.80 | $2,188.80 | 2,324 | — | — |
| 2006-05-05 | $2,116.80 | $2,116.80 | 2,533 | — | — |
| 2006-05-04 | $2,132.80 | $2,132.80 | 2,556 | — | — |
| 2006-05-03 | $2,043.20 | $2,043.20 | 1,852 | — | — |
| 2006-05-02 | $2,014.40 | $2,014.40 | 4,043 | — | — |
| 2006-05-01 | $1,929.60 | $1,929.60 | 4,474 | — | — |
| 2006-04-28 | $1,987.20 | $1,987.20 | 2,846 | — | — |
| 2006-04-27 | $1,969.60 | $1,969.60 | 8,975 | — | — |
| 2006-04-26 | $2,110.40 | $2,110.40 | 4,243 | — | — |
| 2006-04-25 | $2,056.00 | $2,056.00 | 4,603 | — | — |
| 2006-04-24 | $1,984.00 | $1,984.00 | 1,863 | — | — |
| 2006-04-21 | $1,891.20 | $1,891.20 | 2,394 | — | — |
| 2006-04-20 | $1,822.40 | $1,822.40 | 1,294 | — | — |
| 2006-04-19 | $1,856.00 | $1,856.00 | 937 | — | — |
| 2006-04-18 | $1,902.40 | $1,902.40 | 901 | — | — |
| 2006-04-17 | $1,881.60 | $1,881.60 | 1,298 | — | — |
| 2006-04-13 | $1,896.00 | $1,896.00 | 918 | — | — |
| 2006-04-12 | $1,902.40 | $1,902.40 | 1,740 | — | — |
| 2006-04-11 | $1,856.00 | $1,856.00 | 1,839 | — | — |
| 2006-04-10 | $1,929.60 | $1,929.60 | 2,494 | — | — |
| 2006-04-07 | $1,984.00 | $1,984.00 | 1,581 | — | — |
| 2006-04-06 | $2,059.20 | $2,059.20 | 1,776 | — | — |
| 2006-04-05 | $1,966.40 | $1,966.40 | 1,857 | — | — |
| 2006-04-04 | $2,016.00 | $2,016.00 | 2,378 | — | — |
| 2006-04-03 | $2,004.80 | $2,004.80 | 2,341 | — | — |
| 2006-03-31 | $1,966.40 | $1,966.40 | 2,874 | — | — |
| 2006-03-30 | $1,961.60 | $1,961.60 | 3,703 | — | — |
| 2006-03-29 | $1,844.80 | $1,844.80 | 1,269 | — | — |
| 2006-03-28 | $1,840.00 | $1,840.00 | 6,728 | — | — |
| 2006-03-27 | $1,929.60 | $1,929.60 | 7,499 | — | — |
| 2006-03-24 | $1,747.20 | $1,747.20 | 4,941 | — | — |
| 2006-03-23 | $1,691.20 | $1,691.20 | 3,511 | — | — |
| 2006-03-22 | $1,654.40 | $1,654.40 | 5,847 | — | — |
| 2006-03-21 | $1,464.00 | $1,464.00 | 1,537 | — | — |
| 2006-03-20 | $1,440.00 | $1,440.00 | 1,173 | — | — |
| 2006-03-17 | $1,441.60 | $1,441.60 | 880 | — | — |
| 2006-03-16 | $1,440.00 | $1,440.00 | 1,441 | — | — |
| 2006-03-15 | $1,456.00 | $1,456.00 | 973 | — | — |
| 2006-03-14 | $1,440.00 | $1,440.00 | 1,214 | — | — |
| 2006-03-13 | $1,433.60 | $1,433.60 | 1,401 | — | — |
| 2006-03-10 | $1,456.00 | $1,456.00 | 1,770 | — | — |
| 2006-03-09 | $1,438.40 | $1,438.40 | 1,516 | — | — |
| 2006-03-08 | $1,408.00 | $1,408.00 | 1,322 | — | — |
| 2006-03-07 | $1,432.00 | $1,432.00 | 1,926 | — | — |
| 2006-03-06 | $1,476.80 | $1,476.80 | 2,065 | — | — |
| 2006-03-03 | $1,478.40 | $1,478.40 | 2,303 | — | — |
| 2006-03-02 | $1,446.40 | $1,446.40 | 819 | — | — |
| 2006-03-01 | $1,438.40 | $1,438.40 | 1,194 | — | — |
| 2006-02-28 | $1,435.20 | $1,435.20 | 2,606 | — | — |
| 2006-02-27 | $1,456.00 | $1,456.00 | 3,294 | — | — |
| 2006-02-24 | $1,352.00 | $1,352.00 | 1,746 | — | — |
| 2006-02-23 | $1,376.00 | $1,376.00 | 1,964 | — | — |
| 2006-02-22 | $1,408.00 | $1,408.00 | 6,006 | — | — |
| 2006-02-21 | $1,363.20 | $1,363.20 | 1,940 | — | — |
| 2006-02-17 | $1,331.20 | $1,331.20 | 473 | — | — |
| 2006-02-16 | $1,304.00 | $1,304.00 | 549 | — | — |
| 2006-02-15 | $1,308.80 | $1,308.80 | 422 | — | — |
| 2006-02-14 | $1,313.60 | $1,313.60 | 896 | — | — |
| 2006-02-13 | $1,294.40 | $1,294.40 | 1,329 | — | — |
| 2006-02-10 | $1,300.80 | $1,300.80 | 976 | — | — |
| 2006-02-09 | $1,275.20 | $1,275.20 | 531 | — | — |
| 2006-02-08 | $1,272.00 | $1,272.00 | 617 | — | — |
| 2006-02-07 | $1,260.80 | $1,260.80 | 1,249 | — | — |
| 2006-02-06 | $1,312.00 | $1,312.00 | 679 | — | — |
| 2006-02-03 | $1,342.40 | $1,342.40 | 760 | — | — |
| 2006-02-02 | $1,328.00 | $1,328.00 | 734 | — | — |
| 2006-02-01 | $1,360.00 | $1,360.00 | 1,125 | — | — |
| 2006-01-31 | $1,310.40 | $1,310.40 | 1,442 | — | — |
| 2006-01-30 | $1,320.00 | $1,320.00 | 3,468 | — | — |
| 2006-01-27 | $1,348.80 | $1,348.80 | 2,854 | — | — |
| 2006-01-26 | $1,219.20 | $1,219.20 | 509 | — | — |
| 2006-01-25 | $1,179.20 | $1,179.20 | 686 | — | — |
| 2006-01-24 | $1,180.80 | $1,180.80 | 645 | — | — |
| 2006-01-23 | $1,201.60 | $1,201.60 | 1,000 | — | — |
| 2006-01-20 | $1,209.60 | $1,209.60 | 2,528 | — | — |
| 2006-01-19 | $1,268.80 | $1,268.80 | 2,615 | — | — |
| 2006-01-18 | $1,198.40 | $1,198.40 | 928 | — | — |
| 2006-01-17 | $1,219.20 | $1,219.20 | 919 | — | — |
| 2006-01-13 | $1,211.20 | $1,211.20 | 885 | — | — |
| 2006-01-12 | $1,190.40 | $1,190.40 | 1,186 | — | — |
| 2006-01-11 | $1,200.00 | $1,200.00 | 2,725 | — | — |
| 2006-01-10 | $1,228.80 | $1,228.80 | 1,692 | — | — |
| 2006-01-09 | $1,206.40 | $1,206.40 | 6,239 | — | — |
| 2006-01-06 | $1,152.00 | $1,152.00 | 5,468 | — | — |
| 2006-01-05 | $1,020.80 | $1,020.80 | 1,651 | — | — |
| 2006-01-04 | $976.00 | $976.00 | 544 | — | — |
| 2006-01-03 | $979.20 | $979.20 | 1,080 | — | — |