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
- 2006-07-21 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 | $40.07 | $40.07 | 308,300 | — | — |
| 2006-12-28 | $39.80 | $39.80 | 242,400 | — | — |
| 2006-12-27 | $39.65 | $39.65 | 165,200 | — | — |
| 2006-12-26 | $39.80 | $39.80 | 191,000 | — | — |
| 2006-12-22 | $40.68 | $40.68 | 53,700 | — | — |
| 2006-12-21 | $40.90 | $40.90 | 71,400 | — | — |
| 2006-12-20 | $41.25 | $41.25 | 130,600 | — | — |
| 2006-12-19 | $41.13 | $41.13 | 80,500 | — | — |
| 2006-12-18 | $40.83 | $40.83 | 147,200 | — | — |
| 2006-12-15 | $41.65 | $41.65 | 80,900 | — | — |
| 2006-12-14 | $41.60 | $41.60 | 130,900 | — | — |
| 2006-12-13 | $40.92 | $40.92 | 365,900 | — | — |
| 2006-12-12 | $40.89 | $40.89 | 307,800 | — | — |
| 2006-12-11 | $41.15 | $41.15 | 67,600 | — | — |
| 2006-12-08 | $41.35 | $41.35 | 132,300 | — | — |
| 2006-12-07 | $41.64 | $41.64 | 91,000 | — | — |
| 2006-12-06 | $41.80 | $41.80 | 102,300 | — | — |
| 2006-12-05 | $42.30 | $42.30 | 111,900 | — | — |
| 2006-12-04 | $42.07 | $42.07 | 127,000 | — | — |
| 2006-12-01 | $43.10 | $43.10 | 657,600 | — | — |
| 2006-11-30 | $43.05 | $43.05 | 187,700 | — | — |
| 2006-11-29 | $42.58 | $42.58 | 286,000 | — | — |
| 2006-11-28 | $41.75 | $41.75 | 243,400 | — | — |
| 2006-11-27 | $41.44 | $41.44 | 89,500 | — | — |
| 2006-11-24 | $41.39 | $41.39 | 74,600 | — | — |
| 2006-11-22 | $40.65 | $40.65 | 207,400 | — | — |
| 2006-11-21 | $41.23 | $41.23 | 141,400 | — | — |
| 2006-11-20 | $40.58 | $40.58 | 154,300 | — | — |
| 2006-11-17 | $40.50 | $40.50 | 186,400 | — | — |
| 2006-11-16 | $40.25 | $40.25 | 359,700 | — | — |
| 2006-11-15 | $41.34 | $41.34 | 83,700 | — | — |
| 2006-11-14 | $40.97 | $40.97 | 51,300 | — | — |
| 2006-11-13 | $41.06 | $41.06 | 158,400 | — | — |
| 2006-11-10 | $41.55 | $41.55 | 134,900 | — | — |
| 2006-11-09 | $42.20 | $42.20 | 250,300 | — | — |
| 2006-11-08 | $41.79 | $41.79 | 173,500 | — | — |
| 2006-11-07 | $41.41 | $41.41 | 38,000 | — | — |
| 2006-11-06 | $41.65 | $41.65 | 132,800 | — | — |
| 2006-11-03 | $41.31 | $41.31 | 83,500 | — | — |
| 2006-11-02 | $40.70 | $40.70 | 61,800 | — | — |
| 2006-11-01 | $41.00 | $41.00 | 112,000 | — | — |
| 2006-10-31 | $41.00 | $41.00 | 121,600 | — | — |
| 2006-10-30 | $40.94 | $40.94 | 97,300 | — | — |
| 2006-10-27 | $42.15 | $42.15 | 52,400 | — | — |
| 2006-10-26 | $42.15 | $42.15 | 42,700 | — | — |
| 2006-10-25 | $42.63 | $42.63 | 42,400 | — | — |
| 2006-10-24 | $41.60 | $41.60 | 59,100 | — | — |
| 2006-10-23 | $41.10 | $41.10 | 284,400 | — | — |
| 2006-10-20 | $41.50 | $41.50 | 213,600 | — | — |
| 2006-10-19 | $41.89 | $41.89 | 79,100 | — | — |
| 2006-10-18 | $41.40 | $41.40 | 28,100 | — | — |
| 2006-10-17 | $41.85 | $41.85 | 58,600 | — | — |
| 2006-10-16 | $42.40 | $42.40 | 55,500 | — | — |
| 2006-10-13 | $41.45 | $41.45 | 62,600 | — | — |
| 2006-10-12 | $40.93 | $40.93 | 20,200 | — | — |
| 2006-10-11 | $40.80 | $40.80 | 47,200 | — | — |
| 2006-10-10 | $41.15 | $41.15 | 42,800 | — | — |
| 2006-10-09 | $41.85 | $41.85 | 152,700 | — | — |
| 2006-10-06 | $41.40 | $41.40 | 111,200 | — | — |
| 2006-10-05 | $41.06 | $41.06 | 153,200 | — | — |
| 2006-10-04 | $40.67 | $40.67 | 203,200 | — | — |
| 2006-10-03 | $40.28 | $40.28 | 25,300 | — | — |
| 2006-10-02 | $41.28 | $41.28 | 17,800 | — | — |
| 2006-09-29 | $42.07 | $42.07 | 245,800 | — | — |
| 2006-09-28 | $41.84 | $41.84 | 351,600 | — | — |
| 2006-09-27 | $41.98 | $41.98 | 112,200 | — | — |
| 2006-09-26 | $41.30 | $41.30 | 76,700 | — | — |
| 2006-09-25 | $41.00 | $41.00 | 53,400 | — | — |
| 2006-09-22 | $40.94 | $40.94 | 26,100 | — | — |
| 2006-09-21 | $41.45 | $41.45 | 99,200 | — | — |
| 2006-09-20 | $41.00 | $41.00 | 173,800 | — | — |
| 2006-09-19 | $41.50 | $41.50 | 222,400 | — | — |
| 2006-09-18 | $42.65 | $42.65 | 25,500 | — | — |
| 2006-09-15 | $42.20 | $42.20 | 75,100 | — | — |
| 2006-09-14 | $42.37 | $42.37 | 102,700 | — | — |
| 2006-09-13 | $43.27 | $43.27 | 143,700 | — | — |
| 2006-09-12 | $43.37 | $43.37 | 234,500 | — | — |
| 2006-09-11 | $43.91 | $43.91 | 77,000 | — | — |
| 2006-09-08 | $44.71 | $44.71 | 81,500 | — | — |
| 2006-09-07 | $45.50 | $45.50 | 90,800 | — | — |
| 2006-09-06 | $45.82 | $45.82 | 16,900 | — | — |
| 2006-09-05 | $46.22 | $46.22 | 35,500 | — | — |
| 2006-09-01 | $46.50 | $46.50 | 49,800 | — | — |
| 2006-08-31 | $47.13 | $47.13 | 21,600 | — | — |
| 2006-08-30 | $47.00 | $47.00 | 16,200 | — | — |
| 2006-08-29 | $47.01 | $47.01 | 25,200 | — | — |
| 2006-08-28 | $47.24 | $47.24 | 239,200 | — | — |
| 2006-08-25 | $48.44 | $48.44 | 65,300 | — | — |
| 2006-08-24 | $48.55 | $48.55 | 189,400 | — | — |
| 2006-08-23 | $48.03 | $48.03 | 145,600 | — | — |
| 2006-08-22 | $48.56 | $48.56 | 34,700 | — | — |
| 2006-08-21 | $48.43 | $48.43 | 82,700 | — | — |
| 2006-08-18 | $47.87 | $47.87 | 29,000 | — | — |
| 2006-08-17 | $47.73 | $47.73 | 16,400 | — | — |
| 2006-08-16 | $48.45 | $48.45 | 33,200 | — | — |
| 2006-08-15 | $48.85 | $48.85 | 16,300 | — | — |
| 2006-08-14 | $48.98 | $48.98 | 19,800 | — | — |
| 2006-08-11 | $49.85 | $49.85 | 18,600 | — | — |
| 2006-08-10 | $50.00 | $50.00 | 117,000 | — | — |
| 2006-08-09 | $51.33 | $51.33 | 166,200 | — | — |
| 2006-08-08 | $51.10 | $51.10 | 52,100 | — | — |
| 2006-08-07 | $51.33 | $51.33 | 204,200 | — | — |
| 2006-08-04 | $50.60 | $50.60 | 94,600 | — | — |
| 2006-08-03 | $50.77 | $50.77 | 138,800 | — | — |
| 2006-08-02 | $51.59 | $51.59 | 148,100 | — | — |
| 2006-08-01 | $50.75 | $50.75 | 191,700 | — | — |
| 2006-07-31 | $50.75 | $50.75 | 68,100 | — | — |
| 2006-07-28 | $49.55 | $49.55 | 42,000 | — | — |
| 2006-07-27 | $50.15 | $50.15 | 41,800 | — | — |
| 2006-07-26 | $49.62 | $49.62 | 17,800 | — | — |
| 2006-07-25 | $49.25 | $49.25 | 41,600 | — | — |
| 2006-07-24 | $49.70 | $49.70 | 220,900 | — | — |
| 2006-07-21 | $49.25 | $49.25 | 37,400 | — | — |