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
- 2006-10-17 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 | $43.93 | $43.93 | 476,847 | — | — |
| 2006-12-28 | $43.83 | $43.83 | 520,506 | — | — |
| 2006-12-27 | $43.23 | $43.23 | 464,495 | — | — |
| 2006-12-26 | $43.63 | $43.63 | 322,340 | — | — |
| 2006-12-22 | $44.07 | $44.07 | 537,881 | — | — |
| 2006-12-21 | $44.07 | $44.07 | 466,439 | — | — |
| 2006-12-20 | $44.32 | $44.32 | 428,207 | — | — |
| 2006-12-19 | $44.20 | $44.20 | 914,936 | — | — |
| 2006-12-18 | $44.89 | $44.89 | 769,095 | — | — |
| 2006-12-15 | $46.17 | $46.17 | 3,829,397 | — | — |
| 2006-12-14 | $44.35 | $44.35 | 1,634,742 | — | — |
| 2006-12-13 | $45.04 | $45.04 | 2,291,693 | — | — |
| 2006-12-12 | $48.69 | $48.69 | 946,283 | — | — |
| 2006-12-11 | $46.81 | $46.81 | 499,608 | — | — |
| 2006-12-08 | $47.78 | $47.78 | 545,292 | — | — |
| 2006-12-07 | $47.43 | $47.43 | 364,865 | — | — |
| 2006-12-06 | $47.16 | $47.16 | 580,284 | — | — |
| 2006-12-05 | $46.86 | $46.86 | 370,008 | — | — |
| 2006-12-04 | $46.32 | $46.32 | 306,950 | — | — |
| 2006-12-01 | $46.47 | $46.47 | 371,588 | — | — |
| 2006-11-30 | $46.84 | $46.84 | 246,686 | — | — |
| 2006-11-29 | $47.01 | $47.01 | 458,663 | — | — |
| 2006-11-28 | $46.67 | $46.67 | 782,298 | — | — |
| 2006-11-27 | $46.67 | $46.67 | 826,565 | — | — |
| 2006-11-24 | $47.33 | $47.33 | 141,143 | — | — |
| 2006-11-22 | $47.73 | $47.73 | 1,469,462 | — | — |
| 2006-11-21 | $47.56 | $47.56 | 1,593,351 | — | — |
| 2006-11-20 | $48.15 | $48.15 | 427,032 | — | — |
| 2006-11-17 | $48.81 | $48.81 | 485,960 | — | — |
| 2006-11-16 | $49.58 | $49.58 | 374,018 | — | — |
| 2006-11-15 | $49.43 | $49.43 | 591,746 | — | — |
| 2006-11-14 | $49.23 | $49.23 | 520,020 | — | — |
| 2006-11-13 | $49.09 | $49.09 | 332,870 | — | — |
| 2006-11-10 | $49.36 | $49.36 | 765,653 | — | — |
| 2006-11-09 | $49.88 | $49.88 | 992,372 | — | — |
| 2006-11-08 | $47.36 | $47.36 | 1,550,948 | — | — |
| 2006-11-07 | $49.28 | $49.28 | 706,928 | — | — |
| 2006-11-06 | $49.36 | $49.36 | 842,360 | — | — |
| 2006-11-03 | $49.01 | $49.01 | 787,037 | — | — |
| 2006-11-02 | $48.17 | $48.17 | 821,745 | — | — |
| 2006-11-01 | $48.77 | $48.77 | 854,186 | — | — |
| 2006-10-31 | $49.38 | $49.38 | 1,322,082 | — | — |
| 2006-10-30 | $50.20 | $50.20 | 1,939,059 | — | — |
| 2006-10-27 | $49.56 | $49.56 | 3,889,418 | — | — |
| 2006-10-26 | $47.68 | $47.68 | 4,729,712 | — | — |
| 2006-10-25 | $44.62 | $44.62 | 1,214,960 | — | — |
| 2006-10-24 | $44.20 | $44.20 | 880,349 | — | — |
| 2006-10-23 | $43.93 | $43.93 | 1,152,306 | — | — |
| 2006-10-20 | $44.07 | $44.07 | 1,440,342 | — | — |
| 2006-10-19 | $42.64 | $42.64 | 1,481,774 | — | — |
| 2006-10-18 | $43.63 | $43.63 | 1,484,487 | — | — |
| 2006-10-17 | $44.37 | $44.37 | 1,741,338 | — | — |