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
- 2005-09-01 to 2026-09-03
- 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 | $548.00 | $548.00 | 57 | — | — |
| 2006-12-28 | $540.00 | $540.00 | 50 | — | — |
| 2006-12-27 | $552.00 | $552.00 | 203 | — | — |
| 2006-12-26 | $566.00 | $566.00 | 82 | — | — |
| 2006-12-22 | $598.00 | $598.00 | 6 | — | — |
| 2006-12-21 | $592.00 | $592.00 | 17 | — | — |
| 2006-12-20 | $582.00 | $582.00 | 108 | — | — |
| 2006-12-19 | $618.00 | $618.00 | 6 | — | — |
| 2006-12-18 | $626.00 | $626.00 | 19 | — | — |
| 2006-12-15 | $632.00 | $632.00 | 66 | — | — |
| 2006-12-14 | $640.00 | $640.00 | 6 | — | — |
| 2006-12-13 | $638.00 | $638.00 | 0 | — | — |
| 2006-12-12 | $638.00 | $638.00 | 13 | — | — |
| 2006-12-11 | $632.00 | $632.00 | 32 | — | — |
| 2006-12-08 | $636.00 | $636.00 | 110 | — | — |
| 2006-12-07 | $630.00 | $630.00 | 189 | — | — |
| 2006-12-06 | $660.00 | $660.00 | 200 | — | — |
| 2006-12-05 | $656.00 | $656.00 | 73 | — | — |
| 2006-12-04 | $612.00 | $612.00 | 10 | — | — |
| 2006-12-01 | $610.00 | $610.00 | 37 | — | — |
| 2006-11-30 | $602.00 | $602.00 | 105 | — | — |
| 2006-11-29 | $586.00 | $586.00 | 130 | — | — |
| 2006-11-28 | $570.00 | $570.00 | 97 | — | — |
| 2006-11-27 | $580.00 | $580.00 | 151 | — | — |
| 2006-11-24 | $600.00 | $600.00 | 87 | — | — |
| 2006-11-22 | $582.00 | $582.00 | 19 | — | — |
| 2006-11-21 | $592.00 | $592.00 | 27 | — | — |
| 2006-11-20 | $592.00 | $592.00 | 21 | — | — |
| 2006-11-17 | $604.00 | $604.00 | 92 | — | — |
| 2006-11-16 | $606.00 | $606.00 | 42 | — | — |
| 2006-11-15 | $602.00 | $602.00 | 64 | — | — |
| 2006-11-14 | $638.00 | $638.00 | 207 | — | — |
| 2006-11-13 | $660.00 | $660.00 | 17 | — | — |
| 2006-11-10 | $704.00 | $704.00 | 155 | — | — |
| 2006-11-09 | $662.00 | $662.00 | 294 | — | — |
| 2006-11-08 | $722.00 | $722.00 | 20 | — | — |
| 2006-11-07 | $738.00 | $738.00 | 400 | — | — |
| 2006-11-06 | $710.00 | $710.00 | 591 | — | — |
| 2006-11-03 | $660.00 | $660.00 | 3 | — | — |
| 2006-11-02 | $650.00 | $650.00 | 107 | — | — |
| 2006-11-01 | $650.00 | $650.00 | 152 | — | — |
| 2006-10-31 | $640.00 | $640.00 | 89 | — | — |
| 2006-10-30 | $640.00 | $640.00 | 132 | — | — |
| 2006-10-27 | $622.00 | $622.00 | 108 | — | — |
| 2006-10-26 | $590.00 | $590.00 | 144 | — | — |
| 2006-10-25 | $568.00 | $568.00 | 81 | — | — |
| 2006-10-24 | $590.00 | $590.00 | 52 | — | — |
| 2006-10-23 | $596.00 | $596.00 | 100 | — | — |
| 2006-10-20 | $624.00 | $624.00 | 67 | — | — |
| 2006-10-19 | $648.00 | $648.00 | 2 | — | — |
| 2006-10-18 | $646.00 | $646.00 | 47 | — | — |
| 2006-10-17 | $640.00 | $640.00 | 311 | — | — |
| 2006-10-16 | $652.00 | $652.00 | 239 | — | — |
| 2006-10-13 | $680.00 | $680.00 | 333 | — | — |
| 2006-10-12 | $656.00 | $656.00 | 348 | — | — |
| 2006-10-11 | $670.00 | $670.00 | 1,461 | — | — |
| 2006-10-10 | $576.00 | $576.00 | 662 | — | — |
| 2006-10-09 | $508.00 | $508.00 | 1,092 | — | — |
| 2006-10-06 | $474.00 | $474.00 | 4 | — | — |
| 2006-10-05 | $468.00 | $468.00 | 124 | — | — |
| 2006-10-04 | $448.00 | $448.00 | 6 | — | — |
| 2006-10-03 | $448.00 | $448.00 | 113 | — | — |
| 2006-10-02 | $444.00 | $444.00 | 333 | — | — |
| 2006-09-29 | $462.00 | $462.00 | 142 | — | — |
| 2006-09-28 | $416.00 | $416.00 | 1,400 | — | — |
| 2006-09-27 | $478.00 | $478.00 | 1,086 | — | — |
| 2006-09-26 | $480.00 | $480.00 | 38 | — | — |
| 2006-09-25 | $482.00 | $482.00 | 141 | — | — |
| 2006-09-22 | $488.00 | $488.00 | 95 | — | — |
| 2006-09-21 | $502.00 | $502.00 | 27 | — | — |
| 2006-09-20 | $528.00 | $528.00 | 1,141 | — | — |
| 2006-09-19 | $572.00 | $572.00 | 11 | — | — |
| 2006-09-18 | $550.00 | $550.00 | 59 | — | — |
| 2006-09-15 | $566.00 | $566.00 | 15 | — | — |
| 2006-09-14 | $560.00 | $560.00 | 2 | — | — |
| 2006-09-13 | $562.00 | $562.00 | 1 | — | — |
| 2006-09-12 | $570.00 | $570.00 | 48 | — | — |
| 2006-09-11 | $570.00 | $570.00 | 10 | — | — |
| 2006-09-08 | $568.00 | $568.00 | 8 | — | — |
| 2006-09-07 | $570.00 | $570.00 | 3 | — | — |
| 2006-09-06 | $570.00 | $570.00 | 3 | — | — |
| 2006-09-05 | $604.00 | $604.00 | 102 | — | — |
| 2006-09-01 | $580.00 | $580.00 | 14 | — | — |
| 2006-08-31 | $590.00 | $590.00 | 77 | — | — |
| 2006-08-30 | $580.00 | $580.00 | 51 | — | — |
| 2006-08-29 | $572.00 | $572.00 | 9 | — | — |
| 2006-08-28 | $580.00 | $580.00 | 73 | — | — |
| 2006-08-25 | $592.00 | $592.00 | 195 | — | — |
| 2006-08-24 | $590.00 | $590.00 | 11 | — | — |
| 2006-08-23 | $600.00 | $600.00 | 71 | — | — |
| 2006-08-22 | $610.00 | $610.00 | 59 | — | — |
| 2006-08-21 | $600.00 | $600.00 | 21 | — | — |
| 2006-08-18 | $616.00 | $616.00 | 278 | — | — |
| 2006-08-17 | $604.00 | $604.00 | 2,002 | — | — |
| 2006-08-16 | $592.00 | $592.00 | 997 | — | — |
| 2006-08-15 | $640.00 | $640.00 | 1 | — | — |
| 2006-08-14 | $646.00 | $646.00 | 3 | — | — |
| 2006-08-11 | $640.00 | $640.00 | 21 | — | — |
| 2006-08-10 | $624.00 | $624.00 | 2 | — | — |
| 2006-08-09 | $644.00 | $644.00 | 80 | — | — |
| 2006-08-08 | $640.00 | $640.00 | 26 | — | — |
| 2006-08-07 | $650.00 | $650.00 | 14 | — | — |
| 2006-08-04 | $656.00 | $656.00 | 14 | — | — |
| 2006-08-03 | $626.00 | $626.00 | 43 | — | — |
| 2006-08-02 | $644.00 | $644.00 | 75 | — | — |
| 2006-08-01 | $650.00 | $650.00 | 30 | — | — |
| 2006-07-31 | $696.00 | $696.00 | 144 | — | — |
| 2006-07-28 | $618.00 | $618.00 | 112 | — | — |
| 2006-07-27 | $580.00 | $580.00 | 46 | — | — |
| 2006-07-26 | $540.00 | $540.00 | 49 | — | — |
| 2006-07-25 | $600.00 | $600.00 | 237 | — | — |
| 2006-07-24 | $600.00 | $600.00 | 1,045 | — | — |
| 2006-07-21 | $674.00 | $674.00 | 72 | — | — |
| 2006-07-20 | $700.00 | $700.00 | 3 | — | — |
| 2006-07-19 | $710.00 | $710.00 | 1 | — | — |
| 2006-07-18 | $730.00 | $730.00 | 30 | — | — |
| 2006-07-17 | $720.00 | $720.00 | 1 | — | — |
| 2006-07-14 | $746.00 | $746.00 | 70 | — | — |
| 2006-07-13 | $764.00 | $764.00 | 120 | — | — |
| 2006-07-12 | $744.00 | $744.00 | 16 | — | — |
| 2006-07-11 | $820.00 | $820.00 | 2 | — | — |
| 2006-07-10 | $850.00 | $850.00 | 1 | — | — |
| 2006-07-07 | $876.00 | $876.00 | 8 | — | — |
| 2006-07-06 | $848.00 | $848.00 | 120 | — | — |
| 2006-07-05 | $886.00 | $886.00 | 48 | — | — |
| 2006-07-03 | $908.00 | $908.00 | 0 | — | — |
| 2006-06-30 | $908.00 | $908.00 | 130 | — | — |
| 2006-06-29 | $880.00 | $880.00 | 157 | — | — |
| 2006-06-28 | $882.00 | $882.00 | 399 | — | — |
| 2006-06-27 | $940.00 | $940.00 | 4 | — | — |
| 2006-06-26 | $966.00 | $966.00 | 5 | — | — |
| 2006-06-23 | $940.00 | $940.00 | 2 | — | — |
| 2006-06-22 | $930.00 | $930.00 | 7 | — | — |
| 2006-06-21 | $916.00 | $916.00 | 50 | — | — |
| 2006-06-20 | $926.00 | $926.00 | 0 | — | — |
| 2006-06-19 | $926.00 | $926.00 | 1 | — | — |
| 2006-06-16 | $940.00 | $940.00 | 4 | — | — |
| 2006-06-15 | $980.00 | $980.00 | 167 | — | — |
| 2006-06-14 | $932.00 | $932.00 | 0 | — | — |
| 2006-06-13 | $932.00 | $932.00 | 22 | — | — |
| 2006-06-12 | $986.00 | $986.00 | 16 | — | — |
| 2006-06-09 | $1,004.00 | $1,004.00 | 53 | — | — |
| 2006-06-08 | $1,018.00 | $1,018.00 | 14 | — | — |
| 2006-06-07 | $1,094.00 | $1,094.00 | 12 | — | — |
| 2006-06-06 | $1,054.00 | $1,054.00 | 62 | — | — |
| 2006-06-05 | $1,124.00 | $1,124.00 | 70 | — | — |
| 2006-06-02 | $1,152.00 | $1,152.00 | 27 | — | — |
| 2006-06-01 | $1,094.00 | $1,094.00 | 72 | — | — |
| 2006-05-31 | $1,130.00 | $1,130.00 | 162 | — | — |
| 2006-05-30 | $1,150.00 | $1,150.00 | 47 | — | — |
| 2006-05-26 | $1,150.00 | $1,150.00 | 433 | — | — |
| 2006-05-25 | $1,122.00 | $1,122.00 | 35 | — | — |
| 2006-05-24 | $1,160.00 | $1,160.00 | 34 | — | — |
| 2006-05-23 | $1,196.00 | $1,196.00 | 77 | — | — |
| 2006-05-22 | $1,228.00 | $1,228.00 | 29 | — | — |
| 2006-05-19 | $1,290.00 | $1,290.00 | 2 | — | — |
| 2006-05-18 | $1,290.00 | $1,290.00 | 6 | — | — |
| 2006-05-17 | $1,290.00 | $1,290.00 | 10 | — | — |
| 2006-05-16 | $1,350.00 | $1,350.00 | 70 | — | — |
| 2006-05-15 | $1,320.00 | $1,320.00 | 47 | — | — |
| 2006-05-12 | $1,400.00 | $1,400.00 | 0 | — | — |
| 2006-05-11 | $1,400.00 | $1,400.00 | 1 | — | — |
| 2006-05-10 | $1,452.00 | $1,452.00 | 5 | — | — |
| 2006-05-09 | $1,440.00 | $1,440.00 | 1 | — | — |
| 2006-05-08 | $1,460.00 | $1,460.00 | 0 | — | — |
| 2006-05-05 | $1,460.00 | $1,460.00 | 5 | — | — |
| 2006-05-04 | $1,460.00 | $1,460.00 | 10 | — | — |
| 2006-05-03 | $1,432.00 | $1,432.00 | 8 | — | — |
| 2006-05-02 | $1,440.00 | $1,440.00 | 5 | — | — |
| 2006-05-01 | $1,480.00 | $1,480.00 | 2 | — | — |
| 2006-04-28 | $1,500.00 | $1,500.00 | 37 | — | — |
| 2006-04-27 | $1,442.00 | $1,442.00 | 97 | — | — |
| 2006-04-26 | $1,400.00 | $1,400.00 | 62 | — | — |
| 2006-04-25 | $1,346.00 | $1,346.00 | 0 | — | — |
| 2006-04-24 | $1,346.00 | $1,346.00 | 12 | — | — |
| 2006-04-21 | $1,320.00 | $1,320.00 | 2 | — | — |
| 2006-04-20 | $1,304.00 | $1,304.00 | 16 | — | — |
| 2006-04-19 | $1,344.00 | $1,344.00 | 0 | — | — |
| 2006-04-18 | $1,344.00 | $1,344.00 | 1 | — | — |
| 2006-04-17 | $1,424.00 | $1,424.00 | 0 | — | — |
| 2006-04-13 | $1,424.00 | $1,424.00 | 0 | — | — |
| 2006-04-12 | $1,424.00 | $1,424.00 | 0 | — | — |
| 2006-04-11 | $1,424.00 | $1,424.00 | 0 | — | — |
| 2006-04-10 | $1,424.00 | $1,424.00 | 0 | — | — |
| 2006-04-07 | $1,424.00 | $1,424.00 | 3 | — | — |
| 2006-04-06 | $1,464.00 | $1,464.00 | 0 | — | — |
| 2006-04-05 | $1,464.00 | $1,464.00 | 21 | — | — |
| 2006-04-04 | $1,440.00 | $1,440.00 | 25 | — | — |
| 2006-04-03 | $1,444.00 | $1,444.00 | 133 | — | — |
| 2006-03-31 | $1,440.00 | $1,440.00 | 265 | — | — |
| 2006-03-30 | $1,440.00 | $1,440.00 | 93 | — | — |
| 2006-03-29 | $1,318.00 | $1,318.00 | 6 | — | — |
| 2006-03-28 | $1,316.00 | $1,316.00 | 52 | — | — |
| 2006-03-27 | $1,320.00 | $1,320.00 | 7 | — | — |
| 2006-03-24 | $1,320.00 | $1,320.00 | 0 | — | — |
| 2006-03-23 | $1,320.00 | $1,320.00 | 169 | — | — |
| 2006-03-22 | $1,398.00 | $1,398.00 | 11 | — | — |
| 2006-03-21 | $1,444.00 | $1,444.00 | 35 | — | — |
| 2006-03-20 | $1,450.00 | $1,450.00 | 27 | — | — |
| 2006-03-17 | $1,550.00 | $1,550.00 | 7 | — | — |
| 2006-03-16 | $1,568.00 | $1,568.00 | 25 | — | — |
| 2006-03-15 | $1,560.00 | $1,560.00 | 8 | — | — |
| 2006-03-14 | $1,590.00 | $1,590.00 | 50 | — | — |
| 2006-03-13 | $1,556.00 | $1,556.00 | 7 | — | — |
| 2006-03-10 | $1,476.00 | $1,476.00 | 31 | — | — |
| 2006-03-09 | $1,506.00 | $1,506.00 | 35 | — | — |
| 2006-03-08 | $1,510.00 | $1,510.00 | 13 | — | — |
| 2006-03-07 | $1,518.00 | $1,518.00 | 105 | — | — |
| 2006-03-06 | $1,380.00 | $1,380.00 | 97 | — | — |
| 2006-03-03 | $1,226.00 | $1,226.00 | 54 | — | — |
| 2006-03-02 | $1,260.00 | $1,260.00 | 0 | — | — |
| 2006-03-01 | $1,260.00 | $1,260.00 | 1 | — | — |
| 2006-02-28 | $1,278.00 | $1,278.00 | 4 | — | — |
| 2006-02-27 | $1,286.00 | $1,286.00 | 54 | — | — |
| 2006-02-24 | $1,280.00 | $1,280.00 | 2 | — | — |
| 2006-02-23 | $1,300.00 | $1,300.00 | 0 | — | — |
| 2006-02-22 | $1,300.00 | $1,300.00 | 3 | — | — |
| 2006-02-21 | $1,288.00 | $1,288.00 | 17 | — | — |
| 2006-02-17 | $1,350.00 | $1,350.00 | 7 | — | — |
| 2006-02-16 | $1,370.00 | $1,370.00 | 50 | — | — |
| 2006-02-15 | $1,432.00 | $1,432.00 | 0 | — | — |
| 2006-02-14 | $1,432.00 | $1,432.00 | 16 | — | — |
| 2006-02-13 | $1,410.00 | $1,410.00 | 50 | — | — |
| 2006-02-10 | $1,446.00 | $1,446.00 | 0 | — | — |
| 2006-02-09 | $1,446.00 | $1,446.00 | 0 | — | — |
| 2006-02-08 | $1,446.00 | $1,446.00 | 90 | — | — |
| 2006-02-07 | $1,406.00 | $1,406.00 | 16 | — | — |
| 2006-02-06 | $1,436.00 | $1,436.00 | 1 | — | — |
| 2006-02-03 | $1,400.00 | $1,400.00 | 30 | — | — |
| 2006-02-02 | $1,432.00 | $1,432.00 | 129 | — | — |
| 2006-02-01 | $1,340.00 | $1,340.00 | 15 | — | — |
| 2006-01-31 | $1,380.00 | $1,380.00 | 61 | — | — |
| 2006-01-30 | $1,446.00 | $1,446.00 | 25 | — | — |
| 2006-01-27 | $1,470.00 | $1,470.00 | 9 | — | — |
| 2006-01-26 | $1,456.00 | $1,456.00 | 11 | — | — |
| 2006-01-25 | $1,442.00 | $1,442.00 | 15 | — | — |
| 2006-01-24 | $1,478.00 | $1,478.00 | 7 | — | — |
| 2006-01-23 | $1,498.00 | $1,498.00 | 1 | — | — |
| 2006-01-20 | $1,422.00 | $1,422.00 | 20 | — | — |
| 2006-01-19 | $1,520.00 | $1,520.00 | 9 | — | — |
| 2006-01-18 | $1,470.00 | $1,470.00 | 12 | — | — |
| 2006-01-17 | $1,496.00 | $1,496.00 | 3 | — | — |
| 2006-01-13 | $1,496.00 | $1,496.00 | 3 | — | — |
| 2006-01-12 | $1,500.00 | $1,500.00 | 0 | — | — |
| 2006-01-11 | $1,500.00 | $1,500.00 | 10 | — | — |
| 2006-01-10 | $1,488.00 | $1,488.00 | 12 | — | — |
| 2006-01-09 | $1,520.00 | $1,520.00 | 63 | — | — |
| 2006-01-06 | $1,546.00 | $1,546.00 | 12 | — | — |
| 2006-01-05 | $1,624.00 | $1,624.00 | 25 | — | — |
| 2006-01-04 | $1,600.00 | $1,600.00 | 41 | — | — |
| 2006-01-03 | $1,586.00 | $1,586.00 | 14 | — | — |