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
- 2006-06-26 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 | $52.18 | $53.72 | 25,263 | — | — |
| 2006-12-28 | $52.97 | $54.53 | 17,639 | — | — |
| 2006-12-27 | $51.84 | $53.36 | 22,708 | — | — |
| 2006-12-26 | $52.26 | $53.79 | 25,749 | — | — |
| 2006-12-22 | $52.28 | $53.82 | 20,599 | — | — |
| 2006-12-21 | $51.79 | $53.31 | 42,659 | — | — |
| 2006-12-20 | $52.18 | $53.72 | 49,309 | — | — |
| 2006-12-19 | $52.16 | $53.69 | 32,278 | — | — |
| 2006-12-18 | $51.79 | $53.31 | 27,168 | — | — |
| 2006-12-15 | $52.08 | $53.62 | 35,279 | — | — |
| 2006-12-14 | $52.11 | $53.26 | 34,346 | — | — |
| 2006-12-13 | $51.59 | $52.73 | 32,724 | — | — |
| 2006-12-12 | $52.28 | $53.44 | 32,237 | — | — |
| 2006-12-11 | $52.08 | $53.23 | 33,981 | — | — |
| 2006-12-08 | $52.26 | $53.41 | 15,409 | — | — |
| 2006-12-07 | $52.21 | $53.36 | 20,681 | — | — |
| 2006-12-06 | $51.79 | $52.93 | 28,020 | — | — |
| 2006-12-05 | $51.17 | $52.30 | 41,199 | — | — |
| 2006-12-04 | $51.37 | $52.50 | 35,603 | — | — |
| 2006-12-01 | $51.12 | $52.25 | 33,657 | — | — |
| 2006-11-30 | $51.62 | $52.76 | 42,942 | — | — |
| 2006-11-29 | $51.05 | $52.18 | 32,967 | — | — |
| 2006-11-28 | $50.55 | $51.67 | 18,126 | — | — |
| 2006-11-27 | $50.31 | $51.42 | 34,224 | — | — |
| 2006-11-24 | $50.21 | $51.32 | 12,206 | — | — |
| 2006-11-22 | $49.69 | $50.79 | 63,623 | — | — |
| 2006-11-21 | $49.82 | $50.92 | 90,345 | — | — |
| 2006-11-20 | $50.31 | $51.42 | 57,013 | — | — |
| 2006-11-17 | $50.53 | $51.65 | 28,993 | — | — |
| 2006-11-16 | $50.80 | $51.92 | 53,648 | — | — |
| 2006-11-15 | $51.42 | $52.18 | 47,606 | — | — |
| 2006-11-14 | $50.83 | $51.58 | 51,417 | — | — |
| 2006-11-13 | $50.95 | $51.70 | 35,076 | — | — |
| 2006-11-10 | $50.97 | $51.73 | 21,735 | — | — |
| 2006-11-09 | $50.78 | $51.53 | 39,901 | — | — |
| 2006-11-08 | $50.80 | $51.55 | 34,751 | — | — |
| 2006-11-07 | $50.38 | $51.13 | 52,918 | — | — |
| 2006-11-06 | $50.31 | $51.05 | 29,358 | — | — |
| 2006-11-03 | $50.09 | $50.82 | 21,654 | — | — |
| 2006-11-02 | $50.06 | $50.80 | 28,872 | — | — |
| 2006-11-01 | $49.96 | $50.70 | 34,468 | — | — |
| 2006-10-31 | $50.04 | $50.77 | 32,562 | — | — |
| 2006-10-30 | $49.86 | $50.60 | 38,563 | — | — |
| 2006-10-27 | $50.31 | $51.05 | 36,292 | — | — |
| 2006-10-26 | $49.89 | $50.62 | 23,316 | — | — |
| 2006-10-25 | $49.57 | $50.30 | 35,360 | — | — |
| 2006-10-24 | $49.69 | $50.42 | 50,039 | — | — |
| 2006-10-23 | $50.31 | $51.05 | 31,264 | — | — |
| 2006-10-20 | $50.53 | $51.28 | 32,805 | — | — |
| 2006-10-19 | $50.68 | $51.43 | 30,534 | — | — |
| 2006-10-18 | $50.80 | $51.55 | 38,847 | — | — |
| 2006-10-17 | $50.70 | $51.08 | 39,050 | — | — |
| 2006-10-16 | $50.53 | $50.90 | 24,289 | — | — |
| 2006-10-13 | $50.97 | $51.35 | 27,696 | — | — |
| 2006-10-12 | $50.43 | $50.80 | 23,965 | — | — |
| 2006-10-11 | $50.18 | $50.55 | 23,114 | — | — |
| 2006-10-10 | $50.26 | $50.63 | 49,309 | — | — |
| 2006-10-09 | $50.36 | $50.73 | 28,344 | — | — |
| 2006-10-06 | $50.11 | $50.48 | 32,440 | — | — |
| 2006-10-05 | $50.14 | $50.50 | 30,656 | — | — |
| 2006-10-04 | $50.31 | $50.68 | 32,197 | — | — |
| 2006-10-03 | $49.82 | $50.18 | 38,685 | — | — |
| 2006-10-02 | $49.84 | $50.21 | 27,128 | — | — |
| 2006-09-29 | $49.77 | $50.13 | 27,939 | — | — |
| 2006-09-28 | $49.54 | $49.91 | 26,560 | — | — |
| 2006-09-27 | $49.40 | $49.76 | 40,591 | — | — |
| 2006-09-26 | $49.69 | $50.06 | 36,536 | — | — |
| 2006-09-25 | $49.54 | $49.91 | 53,445 | — | — |
| 2006-09-22 | $49.62 | $49.98 | 64,961 | — | — |
| 2006-09-21 | $50.11 | $50.48 | 36,495 | — | — |
| 2006-09-20 | $50.18 | $50.55 | 44,727 | — | — |
| 2006-09-19 | $50.18 | $50.55 | 34,103 | — | — |
| 2006-09-18 | $50.14 | $50.50 | 33,332 | — | — |
| 2006-09-15 | $50.18 | $50.55 | 44,605 | — | — |
| 2006-09-14 | $50.75 | $50.75 | 35,238 | — | — |
| 2006-09-13 | $51.05 | $51.05 | 36,738 | — | — |
| 2006-09-12 | $50.70 | $50.70 | 28,223 | — | — |
| 2006-09-11 | $50.31 | $50.31 | 29,399 | — | — |
| 2006-09-08 | $51.00 | $51.00 | 28,344 | — | — |
| 2006-09-07 | $51.17 | $51.17 | 29,601 | — | — |
| 2006-09-06 | $50.55 | $50.55 | 30,494 | — | — |
| 2006-09-05 | $50.55 | $50.55 | 27,168 | — | — |
| 2006-09-01 | $51.02 | $51.02 | 18,410 | — | — |
| 2006-08-31 | $50.80 | $50.80 | 32,197 | — | — |
| 2006-08-30 | $50.68 | $50.68 | 35,522 | — | — |
| 2006-08-29 | $50.43 | $50.43 | 33,778 | — | — |
| 2006-08-28 | $50.31 | $50.31 | 21,613 | — | — |
| 2006-08-25 | $49.77 | $49.77 | 44,118 | — | — |
| 2006-08-24 | $49.59 | $49.59 | 51,539 | — | — |
| 2006-08-23 | $49.54 | $49.54 | 30,250 | — | — |
| 2006-08-22 | $49.69 | $49.69 | 28,588 | — | — |
| 2006-08-21 | $49.45 | $49.45 | 27,290 | — | — |
| 2006-08-18 | $49.57 | $49.57 | 19,221 | — | — |
| 2006-08-17 | $49.69 | $49.69 | 27,290 | — | — |
| 2006-08-16 | $49.47 | $49.47 | 36,008 | — | — |
| 2006-08-15 | $49.69 | $49.69 | 27,979 | — | — |
| 2006-08-14 | $49.37 | $49.37 | 32,481 | — | — |
| 2006-08-11 | $49.52 | $49.52 | 22,992 | — | — |
| 2006-08-10 | $49.45 | $49.45 | 31,102 | — | — |
| 2006-08-09 | $49.35 | $49.35 | 24,249 | — | — |
| 2006-08-08 | $49.49 | $49.49 | 14,760 | — | — |
| 2006-08-07 | $49.35 | $49.35 | 23,235 | — | — |
| 2006-08-04 | $49.15 | $49.15 | 12,408 | — | — |
| 2006-08-03 | $49.35 | $49.35 | 17,518 | — | — |
| 2006-08-02 | $49.17 | $49.17 | 19,059 | — | — |
| 2006-08-01 | $49.32 | $49.32 | 24,492 | — | — |
| 2006-07-31 | $49.20 | $49.20 | 20,843 | — | — |
| 2006-07-28 | $49.10 | $49.10 | 20,032 | — | — |
| 2006-07-27 | $48.98 | $48.98 | 20,032 | — | — |
| 2006-07-26 | $49.27 | $49.27 | 25,911 | — | — |
| 2006-07-25 | $49.08 | $49.08 | 35,725 | — | — |
| 2006-07-24 | $48.88 | $48.88 | 125,097 | — | — |
| 2006-07-21 | $51.79 | $51.79 | 13,706 | — | — |
| 2006-07-20 | $52.53 | $52.53 | 14,517 | — | — |
| 2006-07-19 | $52.48 | $52.48 | 25,344 | — | — |
| 2006-07-18 | $51.17 | $51.17 | 9,286 | — | — |
| 2006-07-17 | $50.92 | $50.92 | 10,786 | — | — |
| 2006-07-14 | $50.92 | $50.92 | 16,017 | — | — |
| 2006-07-13 | $50.90 | $50.90 | 9,164 | — | — |
| 2006-07-12 | $50.75 | $50.75 | 12,611 | — | — |
| 2006-07-11 | $51.12 | $51.12 | 8,880 | — | — |
| 2006-07-10 | $51.05 | $51.05 | 9,205 | — | — |
| 2006-07-07 | $50.80 | $50.80 | 10,056 | — | — |
| 2006-07-06 | $51.05 | $51.05 | 18,126 | — | — |
| 2006-07-05 | $51.42 | $51.42 | 12,652 | — | — |
| 2006-07-03 | $51.17 | $51.17 | 5,353 | — | — |
| 2006-06-30 | $50.80 | $50.80 | 9,610 | — | — |
| 2006-06-29 | $49.77 | $49.77 | 7,867 | — | — |
| 2006-06-28 | $49.45 | $49.45 | 10,178 | — | — |
| 2006-06-27 | $49.32 | $49.32 | 21,410 | — | — |
| 2006-06-26 | $49.32 | $49.32 | 165,039 | — | — |