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
- 2005-08-24 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 | $895.50 | $895.50 | 263 | — | — |
| 2006-12-28 | $883.50 | $883.50 | 3 | — | — |
| 2006-12-27 | $847.50 | $847.50 | 59 | — | — |
| 2006-12-26 | $826.50 | $826.50 | 28 | — | — |
| 2006-12-22 | $870.00 | $870.00 | 7 | — | — |
| 2006-12-21 | $870.00 | $870.00 | 121 | — | — |
| 2006-12-20 | $871.50 | $871.50 | 91 | — | — |
| 2006-12-19 | $900.00 | $900.00 | 50 | — | — |
| 2006-12-18 | $945.00 | $945.00 | 9 | — | — |
| 2006-12-15 | $967.50 | $967.50 | 33 | — | — |
| 2006-12-14 | $937.50 | $937.50 | 32 | — | — |
| 2006-12-13 | $970.50 | $970.50 | 63 | — | — |
| 2006-12-12 | $973.50 | $973.50 | 21 | — | — |
| 2006-12-11 | $948.00 | $948.00 | 125 | — | — |
| 2006-12-08 | $975.00 | $975.00 | 276 | — | — |
| 2006-12-07 | $975.00 | $975.00 | 451 | — | — |
| 2006-12-06 | $954.00 | $954.00 | 177 | — | — |
| 2006-12-05 | $960.00 | $960.00 | 661 | — | — |
| 2006-12-04 | $954.00 | $954.00 | 544 | — | — |
| 2006-12-01 | $885.00 | $885.00 | 407 | — | — |
| 2006-11-30 | $862.50 | $862.50 | 869 | — | — |
| 2006-11-29 | $768.00 | $768.00 | 5 | — | — |
| 2006-11-28 | $772.50 | $772.50 | 71 | — | — |
| 2006-11-27 | $772.50 | $772.50 | 11 | — | — |
| 2006-11-24 | $780.00 | $780.00 | 0 | — | — |
| 2006-11-22 | $780.00 | $780.00 | 108 | — | — |
| 2006-11-21 | $780.00 | $780.00 | 19 | — | — |
| 2006-11-20 | $772.50 | $772.50 | 113 | — | — |
| 2006-11-17 | $781.50 | $781.50 | 65 | — | — |
| 2006-11-16 | $787.50 | $787.50 | 113 | — | — |
| 2006-11-15 | $768.00 | $768.00 | 34 | — | — |
| 2006-11-14 | $772.50 | $772.50 | 38 | — | — |
| 2006-11-13 | $787.50 | $787.50 | 99 | — | — |
| 2006-11-10 | $765.00 | $765.00 | 95 | — | — |
| 2006-11-09 | $727.50 | $727.50 | 78 | — | — |
| 2006-11-08 | $727.50 | $727.50 | 28 | — | — |
| 2006-11-07 | $750.00 | $750.00 | 407 | — | — |
| 2006-11-06 | $750.00 | $750.00 | 549 | — | — |
| 2006-11-03 | $783.00 | $783.00 | 129 | — | — |
| 2006-11-02 | $811.50 | $811.50 | 11 | — | — |
| 2006-11-01 | $789.00 | $789.00 | 13 | — | — |
| 2006-10-31 | $847.50 | $847.50 | 16 | — | — |
| 2006-10-30 | $787.50 | $787.50 | 0 | — | — |
| 2006-10-27 | $787.50 | $787.50 | 15 | — | — |
| 2006-10-26 | $810.00 | $810.00 | 14 | — | — |
| 2006-10-25 | $825.00 | $825.00 | 6 | — | — |
| 2006-10-24 | $829.50 | $829.50 | 4 | — | — |
| 2006-10-23 | $825.00 | $825.00 | 113 | — | — |
| 2006-10-20 | $847.50 | $847.50 | 49 | — | — |
| 2006-10-19 | $843.00 | $843.00 | 8 | — | — |
| 2006-10-18 | $862.50 | $862.50 | 33 | — | — |
| 2006-10-17 | $789.00 | $789.00 | 94 | — | — |
| 2006-10-16 | $820.50 | $820.50 | 67 | — | — |
| 2006-10-13 | $870.00 | $870.00 | 89 | — | — |
| 2006-10-12 | $823.50 | $823.50 | 166 | — | — |
| 2006-10-11 | $801.00 | $801.00 | 97 | — | — |
| 2006-10-10 | $810.00 | $810.00 | 675 | — | — |
| 2006-10-09 | $810.00 | $810.00 | 65 | — | — |
| 2006-10-06 | $825.00 | $825.00 | 66 | — | — |
| 2006-10-05 | $780.00 | $780.00 | 298 | — | — |
| 2006-10-04 | $825.00 | $825.00 | 114 | — | — |
| 2006-10-03 | $802.50 | $802.50 | 33 | — | — |
| 2006-10-02 | $772.50 | $772.50 | 2 | — | — |
| 2006-09-29 | $772.50 | $772.50 | 805 | — | — |
| 2006-09-28 | $741.00 | $741.00 | 50 | — | — |
| 2006-09-27 | $748.50 | $748.50 | 0 | — | — |
| 2006-09-26 | $748.50 | $748.50 | 7 | — | — |
| 2006-09-25 | $750.00 | $750.00 | 6 | — | — |
| 2006-09-22 | $750.00 | $750.00 | 167 | — | — |
| 2006-09-21 | $742.50 | $742.50 | 253 | — | — |
| 2006-09-20 | $697.50 | $697.50 | 23 | — | — |
| 2006-09-19 | $690.00 | $690.00 | 343 | — | — |
| 2006-09-18 | $682.50 | $682.50 | 396 | — | — |
| 2006-09-15 | $705.00 | $705.00 | 6 | — | — |
| 2006-09-14 | $690.00 | $690.00 | 7 | — | — |
| 2006-09-13 | $682.50 | $682.50 | 2 | — | — |
| 2006-09-12 | $682.50 | $682.50 | 26 | — | — |
| 2006-09-11 | $712.50 | $712.50 | 7 | — | — |
| 2006-09-08 | $705.00 | $705.00 | 31 | — | — |
| 2006-09-07 | $705.00 | $705.00 | 3 | — | — |
| 2006-09-06 | $705.00 | $705.00 | 20 | — | — |
| 2006-09-05 | $705.00 | $705.00 | 33 | — | — |
| 2006-09-01 | $705.00 | $705.00 | 0 | — | — |
| 2006-08-31 | $705.00 | $705.00 | 0 | — | — |
| 2006-08-30 | $705.00 | $705.00 | 13 | — | — |
| 2006-08-29 | $705.00 | $705.00 | 0 | — | — |
| 2006-08-28 | $705.00 | $705.00 | 37 | — | — |
| 2006-08-25 | $712.50 | $712.50 | 14 | — | — |
| 2006-08-24 | $705.00 | $705.00 | 17 | — | — |
| 2006-08-23 | $705.00 | $705.00 | 0 | — | — |
| 2006-08-22 | $705.00 | $705.00 | 21 | — | — |
| 2006-08-21 | $720.00 | $720.00 | 13 | — | — |
| 2006-08-18 | $720.00 | $720.00 | 11 | — | — |
| 2006-08-17 | $720.00 | $720.00 | 32 | — | — |
| 2006-08-16 | $735.00 | $735.00 | 7 | — | — |
| 2006-08-15 | $727.50 | $727.50 | 73 | — | — |
| 2006-08-14 | $720.00 | $720.00 | 47 | — | — |
| 2006-08-11 | $727.50 | $727.50 | 32 | — | — |
| 2006-08-10 | $735.00 | $735.00 | 143 | — | — |
| 2006-08-09 | $735.00 | $735.00 | 0 | — | — |
| 2006-08-08 | $735.00 | $735.00 | 55 | — | — |
| 2006-08-07 | $735.00 | $735.00 | 163 | — | — |
| 2006-08-04 | $735.00 | $735.00 | 77 | — | — |
| 2006-08-03 | $735.00 | $735.00 | 121 | — | — |
| 2006-08-02 | $750.00 | $750.00 | 7 | — | — |
| 2006-08-01 | $750.00 | $750.00 | 118 | — | — |
| 2006-07-31 | $780.00 | $780.00 | 45 | — | — |
| 2006-07-28 | $750.00 | $750.00 | 97 | — | — |
| 2006-07-27 | $727.50 | $727.50 | 717 | — | — |
| 2006-07-26 | $735.00 | $735.00 | 299 | — | — |
| 2006-07-25 | $712.50 | $712.50 | 43 | — | — |
| 2006-07-24 | $705.00 | $705.00 | 128 | — | — |
| 2006-07-21 | $712.50 | $712.50 | 125 | — | — |
| 2006-07-20 | $750.00 | $750.00 | 42 | — | — |
| 2006-07-19 | $769.50 | $769.50 | 88 | — | — |
| 2006-07-18 | $765.00 | $765.00 | 6 | — | — |
| 2006-07-17 | $772.50 | $772.50 | 53 | — | — |
| 2006-07-14 | $787.50 | $787.50 | 213 | — | — |
| 2006-07-13 | $810.00 | $810.00 | 160 | — | — |
| 2006-07-12 | $810.00 | $810.00 | 335 | — | — |
| 2006-07-11 | $795.00 | $795.00 | 119 | — | — |
| 2006-07-10 | $802.50 | $802.50 | 113 | — | — |
| 2006-07-07 | $795.00 | $795.00 | 80 | — | — |
| 2006-07-06 | $787.50 | $787.50 | 193 | — | — |
| 2006-07-05 | $799.50 | $799.50 | 159 | — | — |
| 2006-07-03 | $795.00 | $795.00 | 87 | — | — |
| 2006-06-30 | $780.00 | $780.00 | 99 | — | — |
| 2006-06-29 | $787.50 | $787.50 | 96 | — | — |
| 2006-06-28 | $780.00 | $780.00 | 34 | — | — |
| 2006-06-27 | $780.00 | $780.00 | 43 | — | — |
| 2006-06-26 | $780.00 | $780.00 | 495 | — | — |
| 2006-06-23 | $757.50 | $757.50 | 115 | — | — |
| 2006-06-22 | $757.50 | $757.50 | 157 | — | — |
| 2006-06-21 | $781.50 | $781.50 | 123 | — | — |
| 2006-06-20 | $787.50 | $787.50 | 63 | — | — |
| 2006-06-19 | $765.00 | $765.00 | 60 | — | — |
| 2006-06-16 | $772.50 | $772.50 | 89 | — | — |
| 2006-06-15 | $795.00 | $795.00 | 0 | — | — |
| 2006-06-14 | $795.00 | $795.00 | 87 | — | — |
| 2006-06-13 | $787.50 | $787.50 | 83 | — | — |
| 2006-06-12 | $772.50 | $772.50 | 53 | — | — |
| 2006-06-09 | $802.50 | $802.50 | 0 | — | — |
| 2006-06-08 | $802.50 | $802.50 | 106 | — | — |
| 2006-06-07 | $825.00 | $825.00 | 47 | — | — |
| 2006-06-06 | $802.50 | $802.50 | 95 | — | — |
| 2006-06-05 | $840.00 | $840.00 | 19 | — | — |
| 2006-06-02 | $877.50 | $877.50 | 243 | — | — |
| 2006-06-01 | $877.50 | $877.50 | 103 | — | — |
| 2006-05-31 | $802.50 | $802.50 | 147 | — | — |
| 2006-05-30 | $810.00 | $810.00 | 59 | — | — |
| 2006-05-26 | $825.00 | $825.00 | 100 | — | — |
| 2006-05-25 | $810.00 | $810.00 | 65 | — | — |
| 2006-05-24 | $810.00 | $810.00 | 20 | — | — |
| 2006-05-23 | $810.00 | $810.00 | 80 | — | — |
| 2006-05-22 | $810.00 | $810.00 | 7 | — | — |
| 2006-05-19 | $810.00 | $810.00 | 59 | — | — |
| 2006-05-18 | $810.00 | $810.00 | 197 | — | — |
| 2006-05-17 | $798.00 | $798.00 | 63 | — | — |
| 2006-05-16 | $810.00 | $810.00 | 183 | — | — |
| 2006-05-15 | $870.00 | $870.00 | 141 | — | — |
| 2006-05-12 | $870.00 | $870.00 | 181 | — | — |
| 2006-05-11 | $900.00 | $900.00 | 79 | — | — |
| 2006-05-10 | $885.00 | $885.00 | 250 | — | — |
| 2006-05-09 | $892.50 | $892.50 | 135 | — | — |
| 2006-05-08 | $877.50 | $877.50 | 537 | — | — |
| 2006-05-05 | $892.50 | $892.50 | 540 | — | — |
| 2006-05-04 | $810.00 | $810.00 | 805 | — | — |
| 2006-05-03 | $787.50 | $787.50 | 117 | — | — |
| 2006-05-02 | $780.00 | $780.00 | 13 | — | — |
| 2006-05-01 | $750.00 | $750.00 | 37 | — | — |
| 2006-04-28 | $750.00 | $750.00 | 37 | — | — |
| 2006-04-27 | $720.00 | $720.00 | 53 | — | — |
| 2006-04-26 | $750.00 | $750.00 | 103 | — | — |
| 2006-04-25 | $751.50 | $751.50 | 47 | — | — |
| 2006-04-24 | $753.00 | $753.00 | 37 | — | — |
| 2006-04-21 | $765.00 | $765.00 | 63 | — | — |
| 2006-04-20 | $757.50 | $757.50 | 37 | — | — |
| 2006-04-19 | $720.00 | $720.00 | 0 | — | — |
| 2006-04-18 | $720.00 | $720.00 | 0 | — | — |
| 2006-04-17 | $720.00 | $720.00 | 0 | — | — |
| 2006-04-13 | $720.00 | $720.00 | 0 | — | — |
| 2006-04-12 | $720.00 | $720.00 | 2 | — | — |
| 2006-04-11 | $765.00 | $765.00 | 0 | — | — |
| 2006-04-10 | $765.00 | $765.00 | 2 | — | — |
| 2006-04-07 | $780.00 | $780.00 | 0 | — | — |
| 2006-04-06 | $780.00 | $780.00 | 7 | — | — |
| 2006-04-05 | $735.00 | $735.00 | 82 | — | — |
| 2006-04-04 | $720.00 | $720.00 | 73 | — | — |
| 2006-04-03 | $712.50 | $712.50 | 17 | — | — |
| 2006-03-31 | $720.00 | $720.00 | 11 | — | — |
| 2006-03-30 | $720.00 | $720.00 | 7 | — | — |
| 2006-03-29 | $750.00 | $750.00 | 47 | — | — |
| 2006-03-28 | $735.00 | $735.00 | 21 | — | — |
| 2006-03-27 | $727.50 | $727.50 | 37 | — | — |
| 2006-03-24 | $750.00 | $750.00 | 10 | — | — |
| 2006-03-23 | $727.50 | $727.50 | 135 | — | — |
| 2006-03-22 | $712.50 | $712.50 | 70 | — | — |
| 2006-03-21 | $712.50 | $712.50 | 37 | — | — |
| 2006-03-20 | $712.50 | $712.50 | 27 | — | — |
| 2006-03-17 | $727.50 | $727.50 | 58 | — | — |
| 2006-03-16 | $735.00 | $735.00 | 34 | — | — |
| 2006-03-15 | $757.50 | $757.50 | 8 | — | — |
| 2006-03-14 | $750.00 | $750.00 | 13 | — | — |
| 2006-03-13 | $750.00 | $750.00 | 0 | — | — |
| 2006-03-10 | $750.00 | $750.00 | 0 | — | — |
| 2006-03-09 | $750.00 | $750.00 | 55 | — | — |
| 2006-03-08 | $765.00 | $765.00 | 53 | — | — |
| 2006-03-07 | $735.00 | $735.00 | 86 | — | — |
| 2006-03-06 | $727.50 | $727.50 | 6 | — | — |
| 2006-03-03 | $720.00 | $720.00 | 0 | — | — |
| 2006-03-02 | $720.00 | $720.00 | 217 | — | — |
| 2006-03-01 | $712.50 | $712.50 | 20 | — | — |
| 2006-02-28 | $705.00 | $705.00 | 55 | — | — |
| 2006-02-27 | $712.50 | $712.50 | 46 | — | — |
| 2006-02-24 | $727.50 | $727.50 | 150 | — | — |
| 2006-02-23 | $720.00 | $720.00 | 83 | — | — |
| 2006-02-22 | $727.50 | $727.50 | 111 | — | — |
| 2006-02-21 | $705.00 | $705.00 | 113 | — | — |
| 2006-02-17 | $705.00 | $705.00 | 67 | — | — |
| 2006-02-16 | $690.00 | $690.00 | 117 | — | — |
| 2006-02-15 | $690.00 | $690.00 | 117 | — | — |
| 2006-02-14 | $703.50 | $703.50 | 0 | — | — |
| 2006-02-13 | $703.50 | $703.50 | 35 | — | — |
| 2006-02-10 | $697.50 | $697.50 | 26 | — | — |
| 2006-02-09 | $682.50 | $682.50 | 27 | — | — |
| 2006-02-08 | $690.00 | $690.00 | 0 | — | — |
| 2006-02-07 | $690.00 | $690.00 | 44 | — | — |
| 2006-02-06 | $675.00 | $675.00 | 57 | — | — |
| 2006-02-03 | $675.00 | $675.00 | 7 | — | — |
| 2006-02-02 | $694.50 | $694.50 | 57 | — | — |
| 2006-02-01 | $637.50 | $637.50 | 53 | — | — |
| 2006-01-31 | $622.50 | $622.50 | 20 | — | — |
| 2006-01-30 | $627.00 | $627.00 | 22 | — | — |
| 2006-01-27 | $627.00 | $627.00 | 25 | — | — |
| 2006-01-26 | $630.00 | $630.00 | 37 | — | — |
| 2006-01-25 | $637.50 | $637.50 | 13 | — | — |
| 2006-01-24 | $645.00 | $645.00 | 20 | — | — |
| 2006-01-23 | $600.00 | $600.00 | 22 | — | — |
| 2006-01-20 | $600.00 | $600.00 | 70 | — | — |
| 2006-01-19 | $652.50 | $652.50 | 90 | — | — |
| 2006-01-18 | $652.50 | $652.50 | 29 | — | — |
| 2006-01-17 | $652.50 | $652.50 | 109 | — | — |
| 2006-01-13 | $637.50 | $637.50 | 0 | — | — |
| 2006-01-12 | $637.50 | $637.50 | 0 | — | — |
| 2006-01-11 | $637.50 | $637.50 | 0 | — | — |
| 2006-01-10 | $637.50 | $637.50 | 20 | — | — |
| 2006-01-09 | $637.50 | $637.50 | 47 | — | — |
| 2006-01-06 | $637.50 | $637.50 | 7 | — | — |
| 2006-01-05 | $600.00 | $600.00 | 10 | — | — |
| 2006-01-04 | $600.00 | $600.00 | 68 | — | — |
| 2006-01-03 | $540.00 | $540.00 | 7 | — | — |