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
- 2006-06-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $38.35 | $38.35 | 0 |
| 2006-12-28 | $38.35 | $38.35 | 400 |
| 2006-12-27 | $38.31 | $38.30 | 2,400 |
| 2006-12-26 | $40.80 | $40.80 | 0 |
| 2006-12-22 | $40.80 | $40.80 | 0 |
| 2006-12-21 | $40.80 | $40.80 | 0 |
| 2006-12-20 | $40.80 | $40.80 | 0 |
| 2006-12-19 | $40.80 | $40.80 | 0 |
| 2006-12-18 | $40.80 | $40.80 | 0 |
| 2006-12-15 | $40.80 | $40.80 | 0 |
| 2006-12-14 | $40.80 | $40.80 | 200 |
| 2006-12-13 | $39.40 | $39.40 | 0 |
| 2006-12-12 | $39.40 | $39.40 | 0 |
| 2006-12-11 | $39.40 | $39.40 | 0 |
| 2006-12-08 | $39.40 | $39.40 | 0 |
| 2006-12-07 | $39.40 | $39.40 | 400 |
| 2006-12-06 | $39.89 | $39.89 | 0 |
| 2006-12-05 | $39.89 | $39.89 | 0 |
| 2006-12-04 | $39.89 | $39.89 | 40,400 |
| 2006-12-01 | $38.63 | $38.63 | 0 |
| 2006-11-30 | $38.63 | $38.63 | 0 |
| 2006-11-29 | $38.63 | $38.63 | 0 |
| 2006-11-28 | $38.63 | $38.63 | 0 |
| 2006-11-27 | $38.63 | $38.63 | 1,000 |
| 2006-11-24 | $37.22 | $37.22 | 0 |
| 2006-11-22 | $37.22 | $37.22 | 0 |
| 2006-11-21 | $37.22 | $37.22 | 400 |
| 2006-11-20 | $37.04 | $37.05 | 0 |
| 2006-11-17 | $37.04 | $37.05 | 0 |
| 2006-11-16 | $37.04 | $37.05 | 800 |
| 2006-11-15 | $36.54 | $36.54 | 0 |
| 2006-11-14 | $36.54 | $36.54 | 1,200 |
| 2006-11-13 | $39.64 | $39.64 | 0 |
| 2006-11-10 | $39.64 | $39.64 | 0 |
| 2006-11-09 | $39.64 | $39.64 | 200 |
| 2006-11-08 | $39.87 | $39.87 | 0 |
| 2006-11-07 | $39.87 | $39.87 | 400 |
| 2006-11-06 | $39.97 | $39.97 | 400 |
| 2006-11-03 | $37.22 | $37.23 | 0 |
| 2006-11-02 | $37.22 | $37.23 | 0 |
| 2006-11-01 | $37.22 | $37.23 | 0 |
| 2006-10-31 | $37.22 | $37.23 | 0 |
| 2006-10-30 | $37.22 | $37.23 | 0 |
| 2006-10-27 | $37.22 | $37.23 | 0 |
| 2006-10-26 | $37.22 | $37.23 | 0 |
| 2006-10-25 | $37.22 | $37.23 | 0 |
| 2006-10-24 | $37.22 | $37.23 | 0 |
| 2006-10-23 | $37.22 | $37.23 | 800 |
| 2006-10-20 | $36.60 | $36.60 | 0 |
| 2006-10-19 | $36.60 | $36.60 | 0 |
| 2006-10-18 | $36.60 | $36.60 | 0 |
| 2006-10-17 | $36.60 | $36.60 | 200 |
| 2006-10-16 | $36.61 | $36.61 | 200 |
| 2006-10-13 | $34.75 | $34.75 | 1,200 |
| 2006-10-12 | $34.56 | $34.55 | 200 |
| 2006-10-11 | $33.19 | $33.18 | 0 |
| 2006-10-10 | $33.19 | $33.18 | 0 |
| 2006-10-09 | $33.19 | $33.18 | 0 |
| 2006-10-06 | $33.19 | $33.18 | 200 |
| 2006-10-05 | $32.58 | $32.58 | 4,000 |
| 2006-10-04 | $29.88 | $29.87 | 1,400 |
| 2006-10-03 | $34.36 | $34.35 | 0 |
| 2006-10-02 | $34.36 | $34.35 | 1,800 |
| 2006-09-29 | $32.85 | $32.85 | 1,800 |
| 2006-09-28 | $33.53 | $33.53 | 2,000 |
| 2006-09-27 | $33.13 | $33.13 | 3,600 |
| 2006-09-26 | $30.55 | $30.54 | 200 |
| 2006-09-25 | $30.51 | $30.51 | 600 |
| 2006-09-22 | $32.20 | $32.19 | 3,600 |
| 2006-09-21 | $31.32 | $31.32 | 800 |
| 2006-09-20 | $31.48 | $31.48 | 0 |
| 2006-09-19 | $31.48 | $31.48 | 600 |
| 2006-09-18 | $31.39 | $31.39 | 200 |
| 2006-09-15 | $31.57 | $31.57 | 800 |
| 2006-09-14 | $31.72 | $31.72 | 0 |
| 2006-09-13 | $31.72 | $31.72 | 400 |
| 2006-09-12 | $32.40 | $32.40 | 2,400 |
| 2006-09-11 | $32.49 | $32.49 | 2,200 |
| 2006-09-08 | $35.05 | $35.05 | 600 |
| 2006-09-07 | $35.08 | $35.08 | 1,200 |
| 2006-09-06 | $36.90 | $36.91 | 0 |
| 2006-09-05 | $36.90 | $36.91 | 600 |
| 2006-09-01 | $34.84 | $34.84 | 0 |
| 2006-08-31 | $34.84 | $34.84 | 2,600 |
| 2006-08-30 | $36.17 | $36.17 | 0 |
| 2006-08-29 | $36.17 | $36.17 | 0 |
| 2006-08-28 | $36.17 | $36.17 | 2,000 |
| 2006-08-25 | $35.54 | $35.55 | 800 |
| 2006-08-24 | $38.19 | $38.19 | 0 |
| 2006-08-23 | $38.19 | $38.19 | 0 |
| 2006-08-22 | $38.19 | $38.19 | 0 |
| 2006-08-21 | $38.19 | $38.19 | 600 |
| 2006-08-18 | $38.95 | $38.95 | 0 |
| 2006-08-17 | $38.95 | $38.95 | 200 |
| 2006-08-16 | $38.92 | $38.93 | 1,400 |
| 2006-08-15 | $37.50 | $37.50 | 400 |
| 2006-08-14 | $37.70 | $37.70 | 200 |
| 2006-08-11 | $36.86 | $36.86 | 0 |
| 2006-08-10 | $36.86 | $36.86 | 0 |
| 2006-08-09 | $36.86 | $36.86 | 0 |
| 2006-08-08 | $36.86 | $36.86 | 800 |
| 2006-08-07 | $38.28 | $38.28 | 0 |
| 2006-08-04 | $38.28 | $38.28 | 1,000 |
| 2006-08-03 | $38.38 | $38.38 | 1,000 |
| 2006-08-02 | $40.06 | $40.07 | 800 |
| 2006-08-01 | $36.78 | $36.78 | 800 |
| 2006-07-31 | $35.30 | $35.30 | 0 |
| 2006-07-28 | $35.30 | $35.30 | 800 |
| 2006-07-27 | $35.22 | $35.23 | 2,400 |
| 2006-07-26 | $33.60 | $33.60 | 0 |
| 2006-07-25 | $33.60 | $33.60 | 0 |
| 2006-07-24 | $33.60 | $33.60 | 200 |
| 2006-07-21 | $33.19 | $33.19 | 800 |
| 2006-07-20 | $34.08 | $34.09 | 0 |
| 2006-07-19 | $34.08 | $34.09 | 200 |
| 2006-07-18 | $33.53 | $33.53 | 0 |
| 2006-07-17 | $33.53 | $33.53 | 0 |
| 2006-07-14 | $33.53 | $33.53 | 4,400 |
| 2006-07-13 | $33.45 | $33.45 | 400 |
| 2006-07-12 | $33.28 | $33.28 | 0 |
| 2006-07-11 | $33.28 | $33.28 | 0 |
| 2006-07-10 | $33.28 | $33.28 | 0 |
| 2006-07-07 | $33.28 | $33.28 | 200 |
| 2006-07-06 | $33.63 | $33.63 | 200 |
| 2006-07-05 | $33.60 | $33.60 | 600 |
| 2006-07-03 | $32.78 | $32.78 | 0 |
| 2006-06-30 | $32.78 | $32.78 | 1,600 |
| 2006-06-29 | $30.62 | $30.62 | 0 |
| 2006-06-28 | $30.62 | $30.62 | 200 |
| 2006-06-27 | $31.50 | $31.50 | 4,400 |
| 2006-06-26 | $32.43 | $32.43 | 3,600 |
| 2006-06-23 | $31.11 | $31.11 | 0 |
| 2006-06-22 | $31.11 | $31.11 | 0 |
| 2006-06-21 | $31.11 | $31.11 | 2,200 |
| 2006-06-20 | $30.87 | $30.87 | 1,400 |
| 2006-06-19 | $30.81 | $30.81 | 2,200 |
| 2006-06-16 | $31.04 | $31.04 | 2,400 |
| 2006-06-15 | $31.38 | $31.37 | 1,400 |
| 2006-06-14 | $30.00 | $30.00 | 0 |
| 2006-06-13 | $30.00 | $30.00 | 6,000 |
| 2006-06-12 | $33.04 | $33.04 | 400 |
| 2006-06-09 | $32.42 | $32.43 | 1,200 |
| 2006-06-08 | $31.26 | $31.26 | 8,000 |