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
- 2006-05-24 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 | $58.40 | $58.40 | 14,930 | — | — |
| 2006-12-28 | $58.50 | $58.50 | 0 | — | — |
| 2006-12-27 | $58.50 | $58.50 | 340 | — | — |
| 2006-12-26 | $58.00 | $58.00 | 15,290 | — | — |
| 2006-12-22 | $58.30 | $58.30 | 320 | — | — |
| 2006-12-21 | $58.40 | $58.40 | 840 | — | — |
| 2006-12-20 | $58.60 | $58.60 | 13,960 | — | — |
| 2006-12-19 | $57.30 | $57.30 | 1,690 | — | — |
| 2006-12-18 | $57.10 | $57.10 | 50 | — | — |
| 2006-12-15 | $56.60 | $56.60 | 310 | — | — |
| 2006-12-14 | $56.60 | $56.60 | 120 | — | — |
| 2006-12-13 | $56.10 | $56.10 | 1,470 | — | — |
| 2006-12-12 | $56.30 | $56.30 | 3,450 | — | — |
| 2006-12-11 | $56.60 | $56.60 | 290 | — | — |
| 2006-12-08 | $57.30 | $57.30 | 5,620 | — | — |
| 2006-12-07 | $56.10 | $56.10 | 780 | — | — |
| 2006-12-06 | $56.70 | $56.70 | 160 | — | — |
| 2006-12-05 | $57.00 | $57.00 | 680 | — | — |
| 2006-12-04 | $56.80 | $56.80 | 1,360 | — | — |
| 2006-12-01 | $56.70 | $56.70 | 500 | — | — |
| 2006-11-30 | $56.80 | $56.80 | 4,680 | — | — |
| 2006-11-29 | $56.90 | $56.90 | 11,760 | — | — |
| 2006-11-28 | $56.00 | $56.00 | 1,390 | — | — |
| 2006-11-27 | $55.50 | $55.50 | 2,900 | — | — |
| 2006-11-24 | $56.10 | $56.10 | 0 | — | — |
| 2006-11-22 | $56.10 | $56.10 | 2,270 | — | — |
| 2006-11-21 | $57.00 | $57.00 | 7,440 | — | — |
| 2006-11-20 | $55.50 | $55.50 | 0 | — | — |
| 2006-11-17 | $55.50 | $55.50 | 170 | — | — |
| 2006-11-16 | $55.60 | $55.60 | 430 | — | — |
| 2006-11-15 | $56.30 | $56.30 | 850 | — | — |
| 2006-11-14 | $55.10 | $55.10 | 0 | — | — |
| 2006-11-13 | $55.10 | $55.10 | 10 | — | — |
| 2006-11-10 | $55.00 | $55.00 | 0 | — | — |
| 2006-11-09 | $55.00 | $55.00 | 130 | — | — |
| 2006-11-08 | $54.80 | $54.80 | 200 | — | — |
| 2006-11-07 | $55.20 | $55.20 | 10 | — | — |
| 2006-11-06 | $54.60 | $54.60 | 0 | — | — |
| 2006-11-03 | $54.60 | $54.60 | 200 | — | — |
| 2006-11-02 | $54.50 | $54.50 | 0 | — | — |
| 2006-11-01 | $54.50 | $54.50 | 33,630 | — | — |
| 2006-10-31 | $55.00 | $55.00 | 0 | — | — |
| 2006-10-30 | $55.00 | $55.00 | 1,850 | — | — |
| 2006-10-27 | $55.10 | $55.10 | 0 | — | — |
| 2006-10-26 | $55.10 | $55.10 | 1,460 | — | — |
| 2006-10-25 | $54.50 | $54.50 | 9,070 | — | — |
| 2006-10-24 | $54.50 | $54.50 | 800 | — | — |
| 2006-10-23 | $54.30 | $54.30 | 400 | — | — |
| 2006-10-20 | $54.30 | $54.30 | 650 | — | — |
| 2006-10-19 | $55.00 | $55.00 | 2,410 | — | — |
| 2006-10-18 | $54.40 | $54.40 | 10,180 | — | — |
| 2006-10-17 | $54.40 | $54.40 | 700 | — | — |
| 2006-10-16 | $54.30 | $54.30 | 850 | — | — |
| 2006-10-13 | $54.30 | $54.30 | 300 | — | — |
| 2006-10-12 | $54.80 | $54.80 | 210 | — | — |
| 2006-10-11 | $54.30 | $54.30 | 100 | — | — |
| 2006-10-10 | $54.40 | $54.40 | 4,400 | — | — |
| 2006-10-09 | $54.90 | $54.90 | 460 | — | — |
| 2006-10-06 | $54.30 | $54.30 | 1,840 | — | — |
| 2006-10-05 | $54.40 | $54.40 | 200 | — | — |
| 2006-10-04 | $54.50 | $54.50 | 560 | — | — |
| 2006-10-03 | $54.70 | $54.70 | 190 | — | — |
| 2006-10-02 | $55.00 | $55.00 | 20 | — | — |
| 2006-09-29 | $55.00 | $55.00 | 740 | — | — |
| 2006-09-28 | $54.80 | $54.80 | 120 | — | — |
| 2006-09-27 | $54.30 | $54.30 | 1,410 | — | — |
| 2006-09-26 | $54.30 | $54.30 | 490 | — | — |
| 2006-09-25 | $54.30 | $54.30 | 12,840 | — | — |
| 2006-09-22 | $54.30 | $54.30 | 840 | — | — |
| 2006-09-21 | $54.10 | $54.10 | 670 | — | — |
| 2006-09-20 | $54.10 | $54.10 | 640 | — | — |
| 2006-09-19 | $54.50 | $54.50 | 100 | — | — |
| 2006-09-18 | $55.00 | $55.00 | 152,220 | — | — |
| 2006-09-15 | $54.50 | $54.50 | 320 | — | — |
| 2006-09-14 | $55.00 | $55.00 | 1,520 | — | — |
| 2006-09-13 | $55.40 | $55.40 | 460 | — | — |
| 2006-09-12 | $55.40 | $55.40 | 820 | — | — |
| 2006-09-11 | $54.50 | $54.50 | 280 | — | — |
| 2006-09-08 | $54.40 | $54.40 | 0 | — | — |
| 2006-09-07 | $54.40 | $54.40 | 340 | — | — |
| 2006-09-06 | $54.00 | $54.00 | 0 | — | — |
| 2006-09-05 | $54.00 | $54.00 | 4,460 | — | — |
| 2006-09-01 | $54.40 | $54.40 | 300 | — | — |
| 2006-08-31 | $53.80 | $53.80 | 6,450 | — | — |
| 2006-08-30 | $54.00 | $54.00 | 280 | — | — |
| 2006-08-29 | $54.20 | $54.20 | 10 | — | — |
| 2006-08-28 | $53.70 | $53.70 | 1,820 | — | — |
| 2006-08-25 | $54.40 | $54.40 | 470 | — | — |
| 2006-08-24 | $53.80 | $53.80 | 800 | — | — |
| 2006-08-23 | $53.80 | $53.80 | 300 | — | — |
| 2006-08-22 | $54.00 | $54.00 | 890 | — | — |
| 2006-08-21 | $53.80 | $53.80 | 200 | — | — |
| 2006-08-18 | $53.80 | $53.80 | 130 | — | — |
| 2006-08-17 | $54.00 | $54.00 | 1,580 | — | — |
| 2006-08-16 | $53.70 | $53.70 | 12,270 | — | — |
| 2006-08-15 | $53.50 | $53.50 | 8,170 | — | — |
| 2006-08-14 | $53.90 | $53.90 | 2,820 | — | — |
| 2006-08-11 | $53.80 | $53.80 | 410 | — | — |
| 2006-08-10 | $53.20 | $53.20 | 520 | — | — |
| 2006-08-09 | $53.70 | $53.70 | 400 | — | — |
| 2006-08-08 | $54.10 | $54.10 | 170 | — | — |
| 2006-08-07 | $54.00 | $54.00 | 40 | — | — |
| 2006-08-04 | $54.40 | $54.40 | 20 | — | — |
| 2006-08-03 | $54.00 | $54.00 | 210 | — | — |
| 2006-08-02 | $53.90 | $53.90 | 380 | — | — |
| 2006-08-01 | $54.40 | $54.40 | 0 | — | — |
| 2006-07-31 | $54.40 | $54.40 | 25,130 | — | — |
| 2006-07-28 | $54.30 | $54.30 | 0 | — | — |
| 2006-07-27 | $54.30 | $54.30 | 60 | — | — |
| 2006-07-26 | $53.70 | $53.70 | 40 | — | — |
| 2006-07-25 | $53.70 | $53.70 | 4,920 | — | — |
| 2006-07-24 | $53.90 | $53.90 | 1,190 | — | — |
| 2006-07-21 | $53.80 | $53.80 | 370 | — | — |
| 2006-07-20 | $53.80 | $53.80 | 660 | — | — |
| 2006-07-19 | $53.90 | $53.90 | 1,380 | — | — |
| 2006-07-18 | $53.90 | $53.90 | 360 | — | — |
| 2006-07-17 | $53.80 | $53.80 | 1,100 | — | — |
| 2006-07-14 | $54.00 | $54.00 | 430 | — | — |
| 2006-07-13 | $53.90 | $53.90 | 1,820 | — | — |
| 2006-07-12 | $53.80 | $53.80 | 35,030 | — | — |
| 2006-07-11 | $53.80 | $53.80 | 0 | — | — |
| 2006-07-10 | $53.80 | $53.80 | 350 | — | — |
| 2006-07-07 | $53.80 | $53.80 | 650 | — | — |
| 2006-07-06 | $53.80 | $53.80 | 0 | — | — |
| 2006-07-05 | $53.80 | $53.80 | 30,010 | — | — |
| 2006-07-03 | $53.90 | $53.90 | 100 | — | — |
| 2006-06-30 | $55.00 | $55.00 | 100 | — | — |
| 2006-06-29 | $54.00 | $54.00 | 1,660 | — | — |
| 2006-06-28 | $53.90 | $53.90 | 960 | — | — |
| 2006-06-27 | $53.80 | $53.80 | 21,220 | — | — |
| 2006-06-26 | $53.80 | $53.80 | 980 | — | — |
| 2006-06-23 | $53.80 | $53.80 | 270 | — | — |
| 2006-06-22 | $54.00 | $54.00 | 500 | — | — |
| 2006-06-21 | $54.20 | $54.20 | 11,840 | — | — |
| 2006-06-20 | $53.80 | $53.80 | 430 | — | — |
| 2006-06-19 | $53.80 | $53.80 | 230 | — | — |
| 2006-06-16 | $54.90 | $54.90 | 130 | — | — |
| 2006-06-15 | $54.70 | $54.70 | 150 | — | — |
| 2006-06-14 | $54.40 | $54.40 | 100 | — | — |
| 2006-06-13 | $53.50 | $53.50 | 10,930 | — | — |
| 2006-06-12 | $53.60 | $53.60 | 770 | — | — |
| 2006-06-09 | $53.70 | $53.70 | 1,530 | — | — |
| 2006-06-08 | $54.00 | $54.00 | 990 | — | — |
| 2006-06-07 | $54.00 | $54.00 | 7,480 | — | — |
| 2006-06-06 | $54.00 | $54.00 | 3,110 | — | — |
| 2006-06-05 | $54.80 | $54.80 | 470 | — | — |
| 2006-06-02 | $55.00 | $55.00 | 4,670 | — | — |
| 2006-06-01 | $55.40 | $55.40 | 840 | — | — |
| 2006-05-31 | $55.80 | $55.80 | 5,760 | — | — |
| 2006-05-30 | $55.50 | $55.50 | 410 | — | — |
| 2006-05-26 | $56.50 | $56.50 | 10 | — | — |
| 2006-05-25 | $56.00 | $56.00 | 1,480 | — | — |
| 2006-05-24 | $55.60 | $55.60 | 3,110 | — | — |