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
- 2006-07-07 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 | $55.98 | $55.98 | 28,400 | — | — |
| 2006-12-28 | $56.54 | $56.54 | 10,900 | — | — |
| 2006-12-27 | $56.40 | $56.40 | 30,900 | — | — |
| 2006-12-26 | $54.75 | $54.75 | 14,200 | — | — |
| 2006-12-22 | $55.71 | $55.71 | 10,800 | — | — |
| 2006-12-21 | $57.02 | $57.02 | 12,900 | — | — |
| 2006-12-20 | $59.28 | $59.28 | 61,700 | — | — |
| 2006-12-19 | $60.15 | $60.15 | 29,600 | — | — |
| 2006-12-18 | $61.73 | $61.73 | 2,600 | — | — |
| 2006-12-15 | $62.00 | $62.00 | 41,300 | — | — |
| 2006-12-14 | $61.46 | $61.46 | 149,900 | — | — |
| 2006-12-13 | $61.01 | $61.01 | 7,100 | — | — |
| 2006-12-12 | $61.80 | $61.80 | 19,900 | — | — |
| 2006-12-11 | $61.99 | $61.99 | 54,600 | — | — |
| 2006-12-08 | $59.60 | $59.60 | 62,300 | — | — |
| 2006-12-07 | $57.32 | $57.32 | 18,700 | — | — |
| 2006-12-06 | $57.05 | $57.05 | 131,600 | — | — |
| 2006-12-05 | $55.90 | $55.90 | 43,500 | — | — |
| 2006-12-04 | $56.50 | $56.50 | 17,800 | — | — |
| 2006-12-01 | $56.60 | $56.60 | 19,400 | — | — |
| 2006-11-30 | $57.00 | $57.00 | 65,300 | — | — |
| 2006-11-29 | $56.99 | $56.99 | 106,000 | — | — |
| 2006-11-28 | $54.50 | $54.50 | 21,400 | — | — |
| 2006-11-27 | $54.35 | $54.35 | 87,300 | — | — |
| 2006-11-24 | $54.76 | $54.76 | 22,500 | — | — |
| 2006-11-22 | $53.90 | $53.90 | 356,300 | — | — |
| 2006-11-21 | $50.85 | $50.85 | 458,500 | — | — |
| 2006-11-20 | $49.60 | $49.60 | 91,300 | — | — |
| 2006-11-17 | $49.60 | $49.60 | 28,700 | — | — |
| 2006-11-16 | $49.60 | $49.60 | 57,800 | — | — |
| 2006-11-15 | $49.25 | $49.25 | 250,800 | — | — |
| 2006-11-14 | $50.25 | $50.25 | 148,200 | — | — |
| 2006-11-13 | $48.94 | $48.94 | 4,300 | — | — |
| 2006-11-10 | $48.75 | $48.75 | 13,800 | — | — |
| 2006-11-09 | $48.49 | $48.49 | 15,500 | — | — |
| 2006-11-08 | $48.75 | $48.75 | 43,600 | — | — |
| 2006-11-07 | $48.75 | $48.75 | 192,600 | — | — |
| 2006-11-06 | $48.25 | $48.25 | 99,200 | — | — |
| 2006-11-03 | $48.16 | $48.16 | 46,800 | — | — |
| 2006-11-02 | $47.56 | $47.56 | 83,400 | — | — |
| 2006-11-01 | $47.70 | $47.70 | 93,000 | — | — |
| 2006-10-31 | $47.24 | $47.24 | 55,500 | — | — |
| 2006-10-30 | $47.45 | $47.45 | 26,600 | — | — |
| 2006-10-27 | $47.25 | $47.25 | 18,900 | — | — |
| 2006-10-26 | $47.25 | $47.25 | 52,300 | — | — |
| 2006-10-25 | $47.30 | $47.30 | 23,300 | — | — |
| 2006-10-24 | $47.00 | $47.00 | 128,100 | — | — |
| 2006-10-23 | $46.84 | $46.84 | 62,200 | — | — |
| 2006-10-20 | $46.40 | $46.40 | 5,800 | — | — |
| 2006-10-19 | $46.60 | $46.60 | 26,600 | — | — |
| 2006-10-18 | $46.56 | $46.56 | 59,800 | — | — |
| 2006-10-17 | $46.20 | $46.20 | 24,100 | — | — |
| 2006-10-16 | $46.25 | $46.25 | 31,000 | — | — |
| 2006-10-13 | $45.50 | $45.50 | 113,000 | — | — |
| 2006-10-12 | $45.19 | $45.19 | 56,600 | — | — |
| 2006-10-11 | $45.00 | $45.00 | 359,400 | — | — |
| 2006-10-10 | $45.08 | $45.08 | 199,100 | — | — |
| 2006-10-09 | $44.55 | $44.55 | 11,000 | — | — |
| 2006-10-06 | $43.66 | $43.66 | 30,600 | — | — |
| 2006-10-05 | $43.80 | $43.80 | 427,200 | — | — |
| 2006-10-04 | $43.50 | $43.50 | 56,900 | — | — |
| 2006-10-03 | $43.76 | $43.76 | 66,500 | — | — |
| 2006-10-02 | $43.95 | $43.95 | 49,600 | — | — |
| 2006-09-29 | $44.34 | $44.34 | 154,500 | — | — |
| 2006-09-28 | $41.71 | $41.71 | 253,400 | — | — |
| 2006-09-27 | $40.25 | $40.25 | 172,400 | — | — |
| 2006-09-26 | $39.30 | $39.30 | 95,600 | — | — |
| 2006-09-25 | $39.25 | $39.25 | 184,800 | — | — |
| 2006-09-22 | $39.25 | $39.25 | 15,100 | — | — |
| 2006-09-21 | $39.18 | $39.18 | 352,400 | — | — |
| 2006-09-20 | $38.48 | $38.48 | 56,400 | — | — |
| 2006-09-19 | $38.82 | $38.82 | 400 | — | — |
| 2006-09-18 | $38.86 | $38.86 | 153,000 | — | — |
| 2006-09-15 | $38.50 | $38.50 | 41,800 | — | — |
| 2006-09-14 | $37.97 | $37.97 | 300 | — | — |
| 2006-09-13 | $37.75 | $37.75 | 18,500 | — | — |
| 2006-09-12 | $37.75 | $37.75 | 2,800 | — | — |
| 2006-09-11 | $37.50 | $37.50 | 1,200 | — | — |
| 2006-09-08 | $37.75 | $37.75 | 37,300 | — | — |
| 2006-09-07 | $38.03 | $38.03 | 1,600 | — | — |
| 2006-09-06 | $38.00 | $38.00 | 1,500 | — | — |
| 2006-09-05 | $38.44 | $38.44 | 300 | — | — |
| 2006-09-01 | $37.80 | $37.80 | 5,900 | — | — |
| 2006-08-31 | $37.83 | $37.83 | 138,800 | — | — |
| 2006-08-30 | $37.90 | $37.90 | 2,500 | — | — |
| 2006-08-29 | $37.90 | $37.90 | 3,300 | — | — |
| 2006-08-28 | $37.90 | $37.90 | 1,600 | — | — |
| 2006-08-25 | $37.95 | $37.95 | 1,000 | — | — |
| 2006-08-24 | $38.00 | $38.00 | 35,900 | — | — |
| 2006-08-23 | $39.88 | $39.88 | 3,300 | — | — |
| 2006-08-22 | $39.25 | $39.25 | 600 | — | — |
| 2006-08-21 | $39.00 | $39.00 | 800 | — | — |
| 2006-08-18 | $39.08 | $39.08 | 9,000 | — | — |
| 2006-08-17 | $39.08 | $39.08 | 17,700 | — | — |
| 2006-08-16 | $38.90 | $38.90 | 1,500 | — | — |
| 2006-08-15 | $39.50 | $39.50 | 1,400 | — | — |
| 2006-08-14 | $39.90 | $39.90 | 13,400 | — | — |
| 2006-08-11 | $40.04 | $40.04 | 14,400 | — | — |
| 2006-08-10 | $40.69 | $40.69 | 2,400 | — | — |
| 2006-08-09 | $40.75 | $40.75 | 800 | — | — |
| 2006-08-08 | $41.20 | $41.20 | 130,900 | — | — |
| 2006-08-07 | $41.35 | $41.35 | 14,600 | — | — |
| 2006-08-04 | $41.50 | $41.50 | 103,400 | — | — |
| 2006-08-03 | $42.00 | $42.00 | 108,100 | — | — |
| 2006-08-02 | $41.70 | $41.70 | 20,400 | — | — |
| 2006-08-01 | $42.00 | $42.00 | 41,500 | — | — |
| 2006-07-31 | $42.00 | $42.00 | 9,800 | — | — |
| 2006-07-28 | $43.99 | $43.99 | 300 | — | — |
| 2006-07-27 | $43.00 | $43.00 | 400 | — | — |
| 2006-07-26 | $43.00 | $43.00 | 3,900 | — | — |
| 2006-07-25 | $44.00 | $44.00 | 9,600 | — | — |
| 2006-07-24 | $44.50 | $44.50 | 2,700 | — | — |
| 2006-07-21 | $42.86 | $42.86 | 50,500 | — | — |
| 2006-07-20 | $43.20 | $43.20 | 1,500 | — | — |
| 2006-07-19 | $43.00 | $43.00 | 17,000 | — | — |
| 2006-07-18 | $43.05 | $43.05 | 7,500 | — | — |
| 2006-07-17 | $43.50 | $43.50 | 7,100 | — | — |
| 2006-07-14 | $43.50 | $43.50 | 8,100 | — | — |
| 2006-07-13 | $43.85 | $43.85 | 41,300 | — | — |
| 2006-07-12 | $44.25 | $44.25 | 24,100 | — | — |
| 2006-07-11 | $44.00 | $44.00 | 56,100 | — | — |
| 2006-07-10 | $44.10 | $44.10 | 36,700 | — | — |
| 2006-07-07 | $42.20 | $42.20 | 115,300 | — | — |