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
- 2006-08-14 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 | $36.85 | $36.85 | 44,700 | — | — |
| 2006-12-28 | $35.65 | $35.65 | 18,600 | — | — |
| 2006-12-27 | $35.62 | $35.62 | 27,000 | — | — |
| 2006-12-26 | $34.70 | $34.70 | 14,900 | — | — |
| 2006-12-22 | $34.76 | $34.76 | 5,900 | — | — |
| 2006-12-21 | $35.60 | $35.60 | 16,100 | — | — |
| 2006-12-20 | $35.27 | $35.27 | 40,600 | — | — |
| 2006-12-19 | $35.20 | $35.20 | 45,200 | — | — |
| 2006-12-18 | $34.93 | $34.93 | 22,100 | — | — |
| 2006-12-15 | $35.70 | $35.70 | 29,000 | — | — |
| 2006-12-14 | $35.86 | $35.86 | 66,700 | — | — |
| 2006-12-13 | $36.46 | $36.46 | 97,900 | — | — |
| 2006-12-12 | $36.20 | $36.20 | 29,400 | — | — |
| 2006-12-11 | $36.30 | $36.30 | 39,200 | — | — |
| 2006-12-08 | $35.32 | $35.32 | 10,900 | — | — |
| 2006-12-07 | $35.59 | $35.59 | 15,200 | — | — |
| 2006-12-06 | $36.05 | $36.05 | 16,700 | — | — |
| 2006-12-05 | $35.73 | $35.73 | 26,100 | — | — |
| 2006-12-04 | $35.30 | $35.30 | 140,300 | — | — |
| 2006-12-01 | $35.93 | $35.93 | 35,000 | — | — |
| 2006-11-30 | $36.89 | $36.89 | 51,400 | — | — |
| 2006-11-29 | $36.11 | $36.11 | 75,600 | — | — |
| 2006-11-28 | $36.02 | $36.02 | 97,500 | — | — |
| 2006-11-27 | $35.90 | $35.90 | 129,600 | — | — |
| 2006-11-24 | $37.29 | $37.29 | 31,000 | — | — |
| 2006-11-22 | $37.06 | $37.06 | 29,600 | — | — |
| 2006-11-21 | $37.55 | $37.55 | 22,900 | — | — |
| 2006-11-20 | $38.20 | $38.20 | 83,000 | — | — |
| 2006-11-17 | $37.80 | $37.80 | 122,900 | — | — |
| 2006-11-16 | $36.92 | $36.92 | 265,200 | — | — |
| 2006-11-15 | $35.10 | $35.10 | 139,800 | — | — |
| 2006-11-14 | $34.40 | $34.40 | 171,400 | — | — |
| 2006-11-13 | $32.01 | $32.01 | 118,500 | — | — |
| 2006-11-10 | $32.20 | $32.20 | 149,900 | — | — |
| 2006-11-09 | $31.54 | $31.54 | 225,200 | — | — |
| 2006-11-08 | $32.20 | $32.20 | 256,900 | — | — |
| 2006-11-07 | $33.46 | $33.46 | 217,600 | — | — |
| 2006-11-06 | $34.66 | $34.66 | 288,300 | — | — |
| 2006-11-03 | $35.50 | $35.50 | 124,800 | — | — |
| 2006-11-02 | $34.84 | $34.84 | 85,300 | — | — |
| 2006-11-01 | $35.95 | $35.95 | 191,900 | — | — |
| 2006-10-31 | $36.68 | $36.68 | 158,300 | — | — |
| 2006-10-30 | $38.50 | $38.50 | 74,900 | — | — |
| 2006-10-27 | $39.31 | $39.31 | 88,800 | — | — |
| 2006-10-26 | $39.40 | $39.40 | 91,800 | — | — |
| 2006-10-25 | $37.45 | $37.45 | 41,800 | — | — |
| 2006-10-24 | $37.14 | $37.14 | 126,300 | — | — |
| 2006-10-23 | $36.83 | $36.83 | 198,800 | — | — |
| 2006-10-20 | $35.38 | $35.38 | 106,400 | — | — |
| 2006-10-19 | $35.25 | $35.25 | 142,300 | — | — |
| 2006-10-18 | $33.33 | $33.33 | 47,000 | — | — |
| 2006-10-17 | $34.82 | $34.82 | 40,300 | — | — |
| 2006-10-16 | $34.91 | $34.91 | 55,900 | — | — |
| 2006-10-13 | $34.35 | $34.35 | 40,600 | — | — |
| 2006-10-12 | $35.00 | $35.00 | 59,000 | — | — |
| 2006-10-11 | $33.86 | $33.86 | 112,200 | — | — |
| 2006-10-10 | $33.55 | $33.55 | 129,900 | — | — |
| 2006-10-09 | $33.50 | $33.50 | 146,500 | — | — |
| 2006-10-06 | $31.63 | $31.63 | 99,800 | — | — |
| 2006-10-05 | $31.10 | $31.10 | 101,200 | — | — |
| 2006-10-04 | $31.17 | $31.17 | 72,200 | — | — |
| 2006-10-03 | $29.05 | $29.05 | 25,100 | — | — |
| 2006-10-02 | $28.92 | $28.92 | 35,800 | — | — |
| 2006-09-29 | $28.80 | $28.80 | 131,100 | — | — |
| 2006-09-28 | $29.72 | $29.72 | 89,000 | — | — |
| 2006-09-27 | $29.84 | $29.84 | 47,400 | — | — |
| 2006-09-26 | $30.00 | $30.00 | 31,400 | — | — |
| 2006-09-25 | $30.15 | $30.15 | 54,200 | — | — |
| 2006-09-22 | $29.60 | $29.60 | 17,100 | — | — |
| 2006-09-21 | $29.97 | $29.97 | 61,900 | — | — |
| 2006-09-20 | $30.00 | $30.00 | 83,400 | — | — |
| 2006-09-19 | $30.20 | $30.20 | 77,100 | — | — |
| 2006-09-18 | $30.23 | $30.23 | 41,000 | — | — |
| 2006-09-15 | $30.55 | $30.55 | 79,800 | — | — |
| 2006-09-14 | $30.57 | $30.57 | 65,700 | — | — |
| 2006-09-13 | $30.00 | $30.00 | 163,900 | — | — |
| 2006-09-12 | $28.71 | $28.71 | 94,600 | — | — |
| 2006-09-11 | $27.44 | $27.44 | 51,100 | — | — |
| 2006-09-08 | $26.59 | $26.59 | 49,200 | — | — |
| 2006-09-07 | $27.45 | $27.45 | 59,800 | — | — |
| 2006-09-06 | $28.65 | $28.65 | 44,900 | — | — |
| 2006-09-05 | $29.36 | $29.36 | 132,000 | — | — |
| 2006-09-01 | $28.84 | $28.84 | 58,700 | — | — |
| 2006-08-31 | $28.75 | $28.75 | 65,400 | — | — |
| 2006-08-30 | $28.75 | $28.75 | 68,400 | — | — |
| 2006-08-29 | $28.65 | $28.65 | 188,600 | — | — |
| 2006-08-28 | $30.04 | $30.04 | 78,800 | — | — |
| 2006-08-25 | $31.70 | $31.70 | 147,300 | — | — |
| 2006-08-24 | $31.33 | $31.33 | 71,400 | — | — |
| 2006-08-23 | $30.67 | $30.67 | 124,400 | — | — |
| 2006-08-22 | $30.28 | $30.28 | 71,000 | — | — |
| 2006-08-21 | $30.75 | $30.75 | 137,600 | — | — |
| 2006-08-18 | $29.98 | $29.98 | 93,700 | — | — |
| 2006-08-17 | $28.90 | $28.90 | 229,200 | — | — |
| 2006-08-16 | $28.25 | $28.25 | 392,500 | — | — |
| 2006-08-15 | $26.61 | $26.61 | 240,600 | — | — |
| 2006-08-14 | $25.60 | $25.60 | 426,000 | — | — |