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
- 2006-08-08 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 | $41.25 | $41.25 | 904 | — | — |
| 2006-12-28 | $44.50 | $44.50 | 2,664 | — | — |
| 2006-12-27 | $29.50 | $29.50 | 3,816 | — | — |
| 2006-12-26 | $27.50 | $27.50 | 1,276 | — | — |
| 2006-12-22 | $36.75 | $36.75 | 740 | — | — |
| 2006-12-21 | $35.00 | $35.00 | 724 | — | — |
| 2006-12-20 | $30.50 | $30.50 | 340 | — | — |
| 2006-12-19 | $29.50 | $29.50 | 2,028 | — | — |
| 2006-12-18 | $27.50 | $27.50 | 1,972 | — | — |
| 2006-12-15 | $26.50 | $26.50 | 408 | — | — |
| 2006-12-14 | $25.25 | $25.25 | 744 | — | — |
| 2006-12-13 | $25.25 | $25.25 | 1,688 | — | — |
| 2006-12-12 | $21.25 | $21.25 | 3,496 | — | — |
| 2006-12-11 | $14.25 | $14.25 | 4,248 | — | — |
| 2006-12-08 | $20.00 | $20.00 | 480 | — | — |
| 2006-12-07 | $22.50 | $22.50 | 608 | — | — |
| 2006-12-06 | $25.25 | $25.25 | 600 | — | — |
| 2006-12-05 | $26.00 | $26.00 | 1,064 | — | — |
| 2006-12-04 | $25.00 | $25.00 | 2,272 | — | — |
| 2006-12-01 | $29.00 | $29.00 | 1,404 | — | — |
| 2006-11-30 | $28.00 | $28.00 | 256 | — | — |
| 2006-11-29 | $27.00 | $27.00 | 492 | — | — |
| 2006-11-28 | $28.25 | $28.25 | 1,196 | — | — |
| 2006-11-27 | $22.75 | $22.75 | 2,344 | — | — |
| 2006-11-24 | $21.00 | $21.00 | 1,496 | — | — |
| 2006-11-22 | $19.00 | $19.00 | 728 | — | — |
| 2006-11-21 | $18.75 | $18.75 | 1,220 | — | — |
| 2006-11-20 | $20.00 | $20.00 | 3,832 | — | — |
| 2006-11-17 | $22.50 | $22.50 | 1,596 | — | — |
| 2006-11-16 | $26.50 | $26.50 | 1,720 | — | — |
| 2006-11-15 | $28.00 | $28.00 | 836 | — | — |
| 2006-11-14 | $28.75 | $28.75 | 1,364 | — | — |
| 2006-11-13 | $31.00 | $31.00 | 776 | — | — |
| 2006-11-10 | $25.50 | $25.50 | 1,044 | — | — |
| 2006-11-09 | $27.75 | $27.75 | 2,584 | — | — |
| 2006-11-08 | $27.50 | $27.50 | 980 | — | — |
| 2006-11-07 | $27.50 | $27.50 | 2,776 | — | — |
| 2006-11-06 | $29.75 | $29.75 | 1,576 | — | — |
| 2006-11-03 | $34.00 | $34.00 | 2,176 | — | — |
| 2006-11-02 | $33.75 | $33.75 | 396 | — | — |
| 2006-11-01 | $31.25 | $31.25 | 856 | — | — |
| 2006-10-31 | $32.50 | $32.50 | 496 | — | — |
| 2006-10-30 | $33.75 | $33.75 | 260 | — | — |
| 2006-10-27 | $36.00 | $36.00 | 1,108 | — | — |
| 2006-10-26 | $31.25 | $31.25 | 272 | — | — |
| 2006-10-25 | $30.00 | $30.00 | 436 | — | — |
| 2006-10-24 | $34.50 | $34.50 | 1,184 | — | — |
| 2006-10-23 | $33.75 | $33.75 | 780 | — | — |
| 2006-10-20 | $36.75 | $36.75 | 300 | — | — |
| 2006-10-19 | $37.25 | $37.25 | 292 | — | — |
| 2006-10-18 | $37.25 | $37.25 | 596 | — | — |
| 2006-10-17 | $35.00 | $35.00 | 88 | — | — |
| 2006-10-16 | $36.25 | $36.25 | 408 | — | — |
| 2006-10-13 | $37.50 | $37.50 | 492 | — | — |
| 2006-10-12 | $35.00 | $35.00 | 200 | — | — |
| 2006-10-11 | $37.50 | $37.50 | 716 | — | — |
| 2006-10-10 | $35.00 | $35.00 | 480 | — | — |
| 2006-10-09 | $35.00 | $35.00 | 1,068 | — | — |
| 2006-10-06 | $40.75 | $40.75 | 1,100 | — | — |
| 2006-10-05 | $41.25 | $41.25 | 872 | — | — |
| 2006-10-04 | $33.75 | $33.75 | 1,152 | — | — |
| 2006-10-03 | $36.50 | $36.50 | 464 | — | — |
| 2006-10-02 | $41.25 | $41.25 | 944 | — | — |
| 2006-09-29 | $42.50 | $42.50 | 576 | — | — |
| 2006-09-28 | $42.50 | $42.50 | 6,472 | — | — |
| 2006-09-27 | $38.75 | $38.75 | 728 | — | — |
| 2006-09-26 | $37.50 | $37.50 | 712 | — | — |
| 2006-09-25 | $36.25 | $36.25 | 1,976 | — | — |
| 2006-09-22 | $40.00 | $40.00 | 904 | — | — |
| 2006-09-21 | $37.50 | $37.50 | 2,760 | — | — |
| 2006-09-20 | $40.00 | $40.00 | 6,140 | — | — |
| 2006-09-19 | $39.50 | $39.50 | 5,588 | — | — |
| 2006-09-18 | $43.75 | $43.75 | 3,376 | — | — |
| 2006-09-15 | $41.25 | $41.25 | 1,292 | — | — |
| 2006-09-14 | $43.75 | $43.75 | 2,068 | — | — |
| 2006-09-13 | $48.75 | $48.75 | 920 | — | — |
| 2006-09-12 | $50.00 | $50.00 | 1,240 | — | — |
| 2006-09-11 | $46.50 | $46.50 | 5,052 | — | — |
| 2006-09-08 | $49.75 | $49.75 | 412 | — | — |
| 2006-09-07 | $50.00 | $50.00 | 364 | — | — |
| 2006-09-06 | $50.00 | $50.00 | 2,872 | — | — |
| 2006-09-05 | $55.00 | $55.00 | 3,748 | — | — |
| 2006-09-01 | $51.25 | $51.25 | 1,736 | — | — |
| 2006-08-31 | $53.75 | $53.75 | 2,088 | — | — |
| 2006-08-30 | $50.00 | $50.00 | 2,020 | — | — |
| 2006-08-29 | $56.25 | $56.25 | 2,520 | — | — |
| 2006-08-28 | $57.50 | $57.50 | 3,356 | — | — |
| 2006-08-25 | $63.47 | $63.47 | 2,212 | — | — |
| 2006-08-24 | $52.50 | $52.50 | 6,316 | — | — |
| 2006-08-23 | $61.25 | $61.25 | 3,332 | — | — |
| 2006-08-22 | $72.50 | $72.50 | 2,308 | — | — |
| 2006-08-21 | $65.00 | $65.00 | 2,728 | — | — |
| 2006-08-18 | $75.00 | $75.00 | 532 | — | — |
| 2006-08-17 | $63.75 | $63.75 | 572 | — | — |
| 2006-08-16 | $62.50 | $62.50 | 1,580 | — | — |
| 2006-08-15 | $70.00 | $70.00 | 4,268 | — | — |
| 2006-08-14 | $85.50 | $85.50 | 580 | — | — |
| 2006-08-11 | $90.00 | $90.00 | 1,872 | — | — |
| 2006-08-10 | $92.50 | $92.50 | 5,672 | — | — |
| 2006-08-09 | $95.25 | $95.25 | 21,028 | — | — |
| 2006-08-08 | $76.25 | $76.25 | 3,400 | — | — |