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
- 2006-06-27 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 | $34.97 | $34.97 | 880 | — | — |
| 2006-12-28 | $38.13 | $38.13 | 360 | — | — |
| 2006-12-27 | $37.50 | $37.50 | 200 | — | — |
| 2006-12-26 | $40.63 | $40.63 | 1,000 | — | — |
| 2006-12-22 | $40.60 | $40.60 | 440 | — | — |
| 2006-12-21 | $39.97 | $39.97 | 680 | — | — |
| 2006-12-20 | $38.65 | $38.65 | 480 | — | — |
| 2006-12-19 | $39.00 | $39.00 | 800 | — | — |
| 2006-12-18 | $39.00 | $39.00 | 800 | — | — |
| 2006-12-15 | $40.50 | $40.50 | 1,400 | — | — |
| 2006-12-14 | $43.75 | $43.75 | 1,720 | — | — |
| 2006-12-13 | $43.75 | $43.75 | 9,440 | — | — |
| 2006-12-12 | $37.75 | $37.75 | 1,680 | — | — |
| 2006-12-11 | $42.50 | $42.50 | 1,720 | — | — |
| 2006-12-08 | $38.75 | $38.75 | 1,960 | — | — |
| 2006-12-07 | $33.13 | $33.13 | 600 | — | — |
| 2006-12-06 | $32.50 | $32.50 | 1,160 | — | — |
| 2006-12-05 | $32.60 | $32.60 | 1,120 | — | — |
| 2006-12-04 | $31.25 | $31.25 | 40 | — | — |
| 2006-12-01 | $31.25 | $31.25 | 160 | — | — |
| 2006-11-30 | $31.25 | $31.25 | 1,040 | — | — |
| 2006-11-29 | $31.25 | $31.25 | 240 | — | — |
| 2006-11-28 | $32.00 | $32.00 | 1,640 | — | — |
| 2006-11-27 | $32.00 | $32.00 | 520 | — | — |
| 2006-11-24 | $34.97 | $34.97 | 0 | — | — |
| 2006-11-22 | $34.97 | $34.97 | 960 | — | — |
| 2006-11-21 | $34.97 | $34.97 | 1,200 | — | — |
| 2006-11-20 | $31.25 | $31.25 | 2,080 | — | — |
| 2006-11-17 | $35.00 | $35.00 | 3,960 | — | — |
| 2006-11-16 | $30.63 | $30.63 | 4,520 | — | — |
| 2006-11-15 | $33.13 | $33.13 | 5,280 | — | — |
| 2006-11-14 | $38.75 | $38.75 | 200 | — | — |
| 2006-11-13 | $37.75 | $37.75 | 1,200 | — | — |
| 2006-11-10 | $36.33 | $36.33 | 200 | — | — |
| 2006-11-09 | $37.50 | $37.50 | 5,640 | — | — |
| 2006-11-08 | $38.75 | $38.75 | 1,040 | — | — |
| 2006-11-07 | $36.75 | $36.75 | 2,120 | — | — |
| 2006-11-06 | $37.50 | $37.50 | 360 | — | — |
| 2006-11-03 | $37.50 | $37.50 | 1,240 | — | — |
| 2006-11-02 | $36.25 | $36.25 | 1,960 | — | — |
| 2006-11-01 | $38.75 | $38.75 | 560 | — | — |
| 2006-10-31 | $38.75 | $38.75 | 2,080 | — | — |
| 2006-10-30 | $40.00 | $40.00 | 0 | — | — |
| 2006-10-27 | $40.00 | $40.00 | 0 | — | — |
| 2006-10-26 | $40.00 | $40.00 | 280 | — | — |
| 2006-10-25 | $39.38 | $39.38 | 1,040 | — | — |
| 2006-10-24 | $40.00 | $40.00 | 1,280 | — | — |
| 2006-10-23 | $36.28 | $36.28 | 2,040 | — | — |
| 2006-10-20 | $38.75 | $38.75 | 680 | — | — |
| 2006-10-19 | $38.75 | $38.75 | 640 | — | — |
| 2006-10-18 | $37.50 | $37.50 | 440 | — | — |
| 2006-10-17 | $37.50 | $37.50 | 40 | — | — |
| 2006-10-16 | $38.75 | $38.75 | 280 | — | — |
| 2006-10-13 | $38.75 | $38.75 | 960 | — | — |
| 2006-10-12 | $37.50 | $37.50 | 600 | — | — |
| 2006-10-11 | $38.13 | $38.13 | 1,080 | — | — |
| 2006-10-10 | $37.50 | $37.50 | 1,360 | — | — |
| 2006-10-09 | $40.38 | $40.38 | 1,400 | — | — |
| 2006-10-06 | $37.50 | $37.50 | 400 | — | — |
| 2006-10-05 | $38.75 | $38.75 | 0 | — | — |
| 2006-10-04 | $38.75 | $38.75 | 0 | — | — |
| 2006-10-03 | $38.75 | $38.75 | 480 | — | — |
| 2006-10-02 | $38.75 | $38.75 | 160 | — | — |
| 2006-09-29 | $40.63 | $40.63 | 1,440 | — | — |
| 2006-09-28 | $40.00 | $40.00 | 120 | — | — |
| 2006-09-27 | $42.50 | $42.50 | 4,360 | — | — |
| 2006-09-26 | $36.88 | $36.88 | 280 | — | — |
| 2006-09-25 | $38.13 | $38.13 | 1,040 | — | — |
| 2006-09-22 | $38.75 | $38.75 | 2,040 | — | — |
| 2006-09-21 | $36.25 | $36.25 | 3,040 | — | — |
| 2006-09-20 | $37.50 | $37.50 | 2,360 | — | — |
| 2006-09-19 | $41.88 | $41.88 | 1,000 | — | — |
| 2006-09-18 | $41.25 | $41.25 | 80 | — | — |
| 2006-09-15 | $43.13 | $43.13 | 680 | — | — |
| 2006-09-14 | $41.88 | $41.88 | 1,760 | — | — |
| 2006-09-13 | $43.13 | $43.13 | 200 | — | — |
| 2006-09-12 | $43.75 | $43.75 | 1,920 | — | — |
| 2006-09-11 | $43.13 | $43.13 | 1,280 | — | — |
| 2006-09-08 | $45.00 | $45.00 | 0 | — | — |
| 2006-09-07 | $45.00 | $45.00 | 40 | — | — |
| 2006-09-06 | $47.50 | $47.50 | 120 | — | — |
| 2006-09-05 | $46.25 | $46.25 | 480 | — | — |
| 2006-09-01 | $48.75 | $48.75 | 280 | — | — |
| 2006-08-31 | $50.00 | $50.00 | 2,000 | — | — |
| 2006-08-30 | $42.50 | $42.50 | 680 | — | — |
| 2006-08-29 | $42.50 | $42.50 | 2,800 | — | — |
| 2006-08-28 | $41.25 | $41.25 | 1,280 | — | — |
| 2006-08-25 | $43.13 | $43.13 | 1,000 | — | — |
| 2006-08-24 | $42.50 | $42.50 | 4,200 | — | — |
| 2006-08-23 | $45.00 | $45.00 | 1,400 | — | — |
| 2006-08-22 | $46.25 | $46.25 | 240 | — | — |
| 2006-08-21 | $47.50 | $47.50 | 640 | — | — |
| 2006-08-18 | $50.00 | $50.00 | 960 | — | — |
| 2006-08-17 | $45.00 | $45.00 | 1,280 | — | — |
| 2006-08-16 | $47.50 | $47.50 | 1,040 | — | — |
| 2006-08-15 | $45.00 | $45.00 | 560 | — | — |
| 2006-08-14 | $47.50 | $47.50 | 1,600 | — | — |
| 2006-08-11 | $47.50 | $47.50 | 1,400 | — | — |
| 2006-08-10 | $47.50 | $47.50 | 2,840 | — | — |
| 2006-08-09 | $45.00 | $45.00 | 6,080 | — | — |
| 2006-08-08 | $50.00 | $50.00 | 2,400 | — | — |
| 2006-08-07 | $53.75 | $53.75 | 800 | — | — |
| 2006-08-04 | $55.00 | $55.00 | 400 | — | — |
| 2006-08-03 | $57.50 | $57.50 | 1,560 | — | — |
| 2006-08-02 | $60.00 | $60.00 | 3,440 | — | — |
| 2006-08-01 | $57.28 | $57.28 | 5,280 | — | — |
| 2006-07-31 | $55.00 | $55.00 | 3,920 | — | — |
| 2006-07-28 | $53.75 | $53.75 | 840 | — | — |
| 2006-07-27 | $54.38 | $54.38 | 5,480 | — | — |
| 2006-07-26 | $53.25 | $53.25 | 3,760 | — | — |
| 2006-07-25 | $53.15 | $53.15 | 2,800 | — | — |
| 2006-07-24 | $55.00 | $55.00 | 4,720 | — | — |
| 2006-07-21 | $55.00 | $55.00 | 1,240 | — | — |
| 2006-07-20 | $50.00 | $50.00 | 1,880 | — | — |
| 2006-07-19 | $50.00 | $50.00 | 3,640 | — | — |
| 2006-07-18 | $50.00 | $50.00 | 1,040 | — | — |
| 2006-07-17 | $47.50 | $47.50 | 2,680 | — | — |
| 2006-07-14 | $55.63 | $55.63 | 4,120 | — | — |
| 2006-07-13 | $56.88 | $56.88 | 2,400 | — | — |
| 2006-07-12 | $57.50 | $57.50 | 11,480 | — | — |
| 2006-07-11 | $43.75 | $43.75 | 2,800 | — | — |
| 2006-07-10 | $41.25 | $41.25 | 8,280 | — | — |
| 2006-07-07 | $40.00 | $40.00 | 9,440 | — | — |
| 2006-07-06 | $42.50 | $42.50 | 8,880 | — | — |
| 2006-07-05 | $43.75 | $43.75 | 26,000 | — | — |
| 2006-07-03 | $45.00 | $45.00 | 2,360 | — | — |
| 2006-06-30 | $45.00 | $45.00 | 12,800 | — | — |
| 2006-06-29 | $40.00 | $40.00 | 23,520 | — | — |
| 2006-06-28 | $40.00 | $40.00 | 18,080 | — | — |
| 2006-06-27 | $39.38 | $39.38 | 10,800 | — | — |