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
- 2006-02-06 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 | $44.00 | $44.00 | 1,325,600 | — | — |
| 2006-12-28 | $43.64 | $43.64 | 946,300 | — | — |
| 2006-12-27 | $43.99 | $43.99 | 807,800 | — | — |
| 2006-12-26 | $44.00 | $44.00 | 1,442,400 | — | — |
| 2006-12-22 | $42.82 | $42.82 | 1,166,700 | — | — |
| 2006-12-21 | $43.38 | $43.38 | 1,342,600 | — | — |
| 2006-12-20 | $43.85 | $43.85 | 1,867,000 | — | — |
| 2006-12-19 | $45.18 | $45.18 | 2,020,900 | — | — |
| 2006-12-18 | $44.71 | $44.71 | 1,694,800 | — | — |
| 2006-12-15 | $44.41 | $44.41 | 1,567,400 | — | — |
| 2006-12-14 | $44.55 | $44.55 | 3,296,600 | — | — |
| 2006-12-13 | $45.24 | $45.24 | 8,157,500 | — | — |
| 2006-12-12 | $43.23 | $43.23 | 4,602,800 | — | — |
| 2006-12-11 | $44.53 | $44.53 | 3,346,700 | — | — |
| 2006-12-08 | $42.94 | $42.94 | 2,318,700 | — | — |
| 2006-12-07 | $42.60 | $42.60 | 1,730,800 | — | — |
| 2006-12-06 | $42.25 | $42.25 | 1,833,200 | — | — |
| 2006-12-05 | $41.92 | $41.92 | 1,936,000 | — | — |
| 2006-12-04 | $41.85 | $41.85 | 3,174,000 | — | — |
| 2006-12-01 | $40.47 | $40.47 | 2,491,200 | — | — |
| 2006-11-30 | $40.58 | $40.58 | 3,178,600 | — | — |
| 2006-11-29 | $41.02 | $41.02 | 2,908,500 | — | — |
| 2006-11-28 | $40.51 | $40.51 | 5,372,600 | — | — |
| 2006-11-27 | $41.63 | $41.63 | 3,385,100 | — | — |
| 2006-11-24 | $44.44 | $44.44 | 1,024,900 | — | — |
| 2006-11-22 | $44.00 | $44.00 | 4,171,300 | — | — |
| 2006-11-21 | $42.28 | $42.28 | 4,721,500 | — | — |
| 2006-11-20 | $40.19 | $40.19 | 3,312,600 | — | — |
| 2006-11-17 | $40.45 | $40.45 | 2,772,700 | — | — |
| 2006-11-16 | $41.50 | $41.50 | 6,419,600 | — | — |
| 2006-11-15 | $39.99 | $39.99 | 14,153,500 | — | — |
| 2006-11-14 | $36.70 | $36.70 | 2,793,500 | — | — |
| 2006-11-13 | $37.00 | $37.00 | 5,841,900 | — | — |
| 2006-11-10 | $35.63 | $35.63 | 1,770,800 | — | — |
| 2006-11-09 | $34.75 | $34.75 | 1,465,400 | — | — |
| 2006-11-08 | $34.94 | $34.94 | 1,182,100 | — | — |
| 2006-11-07 | $35.50 | $35.50 | 2,035,600 | — | — |
| 2006-11-06 | $35.67 | $35.67 | 2,186,400 | — | — |
| 2006-11-03 | $34.77 | $34.77 | 2,510,900 | — | — |
| 2006-11-02 | $35.03 | $35.03 | 2,544,100 | — | — |
| 2006-11-01 | $35.24 | $35.24 | 2,262,100 | — | — |
| 2006-10-31 | $35.94 | $35.94 | 5,006,400 | — | — |
| 2006-10-30 | $36.77 | $36.77 | 4,037,000 | — | — |
| 2006-10-27 | $35.30 | $35.30 | 2,209,000 | — | — |
| 2006-10-26 | $35.71 | $35.71 | 3,038,700 | — | — |
| 2006-10-25 | $34.49 | $34.49 | 2,964,100 | — | — |
| 2006-10-24 | $34.99 | $34.99 | 3,049,500 | — | — |
| 2006-10-23 | $35.41 | $35.41 | 3,586,500 | — | — |
| 2006-10-20 | $35.40 | $35.40 | 5,234,600 | — | — |
| 2006-10-19 | $33.90 | $33.90 | 5,028,900 | — | — |
| 2006-10-18 | $32.48 | $32.48 | 5,696,100 | — | — |
| 2006-10-17 | $30.31 | $30.31 | 1,837,500 | — | — |
| 2006-10-16 | $30.23 | $30.23 | 1,737,100 | — | — |
| 2006-10-13 | $30.95 | $30.95 | 1,893,400 | — | — |
| 2006-10-12 | $31.42 | $31.42 | 2,240,100 | — | — |
| 2006-10-11 | $31.01 | $31.01 | 3,387,000 | — | — |
| 2006-10-10 | $30.49 | $30.49 | 2,789,500 | — | — |
| 2006-10-09 | $29.77 | $29.77 | 1,663,400 | — | — |
| 2006-10-06 | $30.04 | $30.04 | 1,855,600 | — | — |
| 2006-10-05 | $30.10 | $30.10 | 1,979,800 | — | — |
| 2006-10-04 | $29.75 | $29.75 | 4,833,300 | — | — |
| 2006-10-03 | $29.40 | $29.40 | 5,255,900 | — | — |
| 2006-10-02 | $27.90 | $27.90 | 3,040,000 | — | — |
| 2006-09-29 | $26.57 | $26.57 | 2,193,100 | — | — |
| 2006-09-28 | $26.82 | $26.82 | 2,530,900 | — | — |
| 2006-09-27 | $27.41 | $27.41 | 2,236,200 | — | — |
| 2006-09-26 | $28.30 | $28.30 | 1,212,600 | — | — |
| 2006-09-25 | $28.45 | $28.45 | 3,236,400 | — | — |
| 2006-09-22 | $27.82 | $27.82 | 2,040,900 | — | — |
| 2006-09-21 | $27.91 | $27.91 | 1,491,700 | — | — |
| 2006-09-20 | $28.75 | $28.75 | 2,763,200 | — | — |
| 2006-09-19 | $27.80 | $27.80 | 2,517,900 | — | — |
| 2006-09-18 | $26.58 | $26.58 | 1,898,400 | — | — |
| 2006-09-15 | $27.60 | $27.60 | 4,445,800 | — | — |
| 2006-09-14 | $27.62 | $27.62 | 3,365,100 | — | — |
| 2006-09-13 | $26.70 | $26.70 | 4,579,900 | — | — |
| 2006-09-12 | $26.45 | $26.45 | 4,183,700 | — | — |
| 2006-09-11 | $25.11 | $25.11 | 1,680,400 | — | — |
| 2006-09-08 | $25.09 | $25.09 | 1,936,100 | — | — |
| 2006-09-07 | $24.94 | $24.94 | 1,554,200 | — | — |
| 2006-09-06 | $24.89 | $24.89 | 1,640,200 | — | — |
| 2006-09-05 | $25.21 | $25.21 | 2,029,400 | — | — |
| 2006-09-01 | $24.83 | $24.83 | 1,117,400 | — | — |
| 2006-08-31 | $25.00 | $25.00 | 1,301,200 | — | — |
| 2006-08-30 | $25.20 | $25.20 | 1,663,000 | — | — |
| 2006-08-29 | $24.74 | $24.74 | 1,301,100 | — | — |
| 2006-08-28 | $24.48 | $24.48 | 1,277,700 | — | — |
| 2006-08-25 | $23.72 | $23.72 | 1,149,900 | — | — |
| 2006-08-24 | $24.28 | $24.28 | 1,238,100 | — | — |
| 2006-08-23 | $24.78 | $24.78 | 2,216,800 | — | — |
| 2006-08-22 | $24.22 | $24.22 | 1,115,300 | — | — |
| 2006-08-21 | $24.01 | $24.01 | 920,100 | — | — |
| 2006-08-18 | $24.88 | $24.88 | 1,747,900 | — | — |
| 2006-08-17 | $24.71 | $24.71 | 2,712,200 | — | — |
| 2006-08-16 | $24.62 | $24.62 | 3,006,500 | — | — |
| 2006-08-15 | $23.31 | $23.31 | 1,605,500 | — | — |
| 2006-08-14 | $22.75 | $22.75 | 2,547,800 | — | — |
| 2006-08-11 | $22.33 | $22.33 | 2,116,200 | — | — |
| 2006-08-10 | $23.52 | $23.52 | 7,034,700 | — | — |
| 2006-08-09 | $23.83 | $23.83 | 1,632,300 | — | — |
| 2006-08-08 | $24.78 | $24.78 | 1,237,000 | — | — |
| 2006-08-07 | $24.95 | $24.95 | 1,678,900 | — | — |
| 2006-08-04 | $24.61 | $24.61 | 1,877,800 | — | — |
| 2006-08-03 | $25.37 | $25.37 | 1,747,300 | — | — |
| 2006-08-02 | $24.25 | $24.25 | 3,839,100 | — | — |
| 2006-08-01 | $25.15 | $25.15 | 3,391,000 | — | — |
| 2006-07-31 | $26.14 | $26.14 | 3,672,700 | — | — |
| 2006-07-28 | $27.52 | $27.52 | 2,143,200 | — | — |
| 2006-07-27 | $26.99 | $26.99 | 2,808,900 | — | — |
| 2006-07-26 | $27.38 | $27.38 | 4,780,500 | — | — |
| 2006-07-25 | $27.51 | $27.51 | 5,985,800 | — | — |
| 2006-07-24 | $28.20 | $28.20 | 4,728,200 | — | — |
| 2006-07-21 | $26.95 | $26.95 | 1,752,200 | — | — |
| 2006-07-20 | $27.67 | $27.67 | 1,357,600 | — | — |
| 2006-07-19 | $28.56 | $28.56 | 3,414,800 | — | — |
| 2006-07-18 | $26.80 | $26.80 | 1,440,600 | — | — |
| 2006-07-17 | $26.68 | $26.68 | 1,660,200 | — | — |
| 2006-07-14 | $26.76 | $26.76 | 2,190,000 | — | — |
| 2006-07-13 | $28.62 | $28.62 | 1,918,400 | — | — |
| 2006-07-12 | $30.77 | $30.77 | 925,500 | — | — |
| 2006-07-11 | $30.82 | $30.82 | 1,529,700 | — | — |
| 2006-07-10 | $31.48 | $31.48 | 1,003,100 | — | — |
| 2006-07-07 | $31.15 | $31.15 | 1,088,800 | — | — |
| 2006-07-06 | $31.40 | $31.40 | 1,330,300 | — | — |
| 2006-07-05 | $31.05 | $31.05 | 1,681,100 | — | — |
| 2006-07-03 | $30.97 | $30.97 | 361,600 | — | — |
| 2006-06-30 | $31.02 | $31.02 | 6,799,000 | — | — |
| 2006-06-29 | $30.03 | $30.03 | 3,307,400 | — | — |
| 2006-06-28 | $29.80 | $29.80 | 1,146,600 | — | — |
| 2006-06-27 | $30.12 | $30.12 | 1,617,000 | — | — |
| 2006-06-26 | $31.88 | $31.88 | 925,600 | — | — |
| 2006-06-23 | $32.54 | $32.54 | 757,900 | — | — |
| 2006-06-22 | $32.50 | $32.50 | 936,200 | — | — |
| 2006-06-21 | $32.25 | $32.25 | 976,500 | — | — |
| 2006-06-20 | $31.80 | $31.80 | 983,800 | — | — |
| 2006-06-19 | $31.60 | $31.60 | 1,473,800 | — | — |
| 2006-06-16 | $31.48 | $31.48 | 2,187,700 | — | — |
| 2006-06-15 | $30.42 | $30.42 | 2,328,300 | — | — |
| 2006-06-14 | $27.81 | $27.81 | 1,521,100 | — | — |
| 2006-06-13 | $27.03 | $27.03 | 1,425,200 | — | — |
| 2006-06-12 | $26.77 | $26.77 | 1,391,300 | — | — |
| 2006-06-09 | $27.59 | $27.59 | 1,225,200 | — | — |
| 2006-06-08 | $27.60 | $27.60 | 1,206,800 | — | — |
| 2006-06-07 | $28.05 | $28.05 | 1,430,100 | — | — |
| 2006-06-06 | $27.68 | $27.68 | 2,468,000 | — | — |
| 2006-06-05 | $27.47 | $27.47 | 1,023,300 | — | — |
| 2006-06-02 | $28.92 | $28.92 | 1,232,000 | — | — |
| 2006-06-01 | $29.85 | $29.85 | 1,356,900 | — | — |
| 2006-05-31 | $29.43 | $29.43 | 2,523,900 | — | — |
| 2006-05-30 | $28.99 | $28.99 | 1,600,000 | — | — |
| 2006-05-26 | $31.05 | $31.05 | 1,123,000 | — | — |
| 2006-05-25 | $30.60 | $30.60 | 1,067,200 | — | — |
| 2006-05-24 | $30.39 | $30.39 | 2,333,400 | — | — |
| 2006-05-23 | $31.57 | $31.57 | 1,060,900 | — | — |
| 2006-05-22 | $32.15 | $32.15 | 1,212,300 | — | — |
| 2006-05-19 | $32.92 | $32.92 | 1,766,800 | — | — |
| 2006-05-18 | $32.44 | $32.44 | 931,000 | — | — |
| 2006-05-17 | $32.81 | $32.81 | 1,023,300 | — | — |
| 2006-05-16 | $32.69 | $32.69 | 1,520,000 | — | — |
| 2006-05-15 | $33.83 | $33.83 | 2,150,200 | — | — |
| 2006-05-12 | $33.50 | $33.50 | 955,000 | — | — |
| 2006-05-11 | $33.68 | $33.68 | 1,261,500 | — | — |
| 2006-05-10 | $34.61 | $34.61 | 1,159,000 | — | — |
| 2006-05-09 | $35.20 | $35.20 | 2,836,700 | — | — |
| 2006-05-08 | $35.50 | $35.50 | 3,517,400 | — | — |
| 2006-05-05 | $38.97 | $38.97 | 922,200 | — | — |
| 2006-05-04 | $38.63 | $38.63 | 1,564,100 | — | — |
| 2006-05-03 | $37.62 | $37.62 | 1,549,500 | — | — |
| 2006-05-02 | $36.01 | $36.01 | 1,909,600 | — | — |
| 2006-05-01 | $35.28 | $35.28 | 1,676,500 | — | — |
| 2006-04-28 | $36.01 | $36.01 | 1,461,600 | — | — |
| 2006-04-27 | $36.83 | $36.83 | 954,500 | — | — |
| 2006-04-26 | $35.76 | $35.76 | 1,197,000 | — | — |
| 2006-04-25 | $35.90 | $35.90 | 1,966,700 | — | — |
| 2006-04-24 | $36.07 | $36.07 | 1,849,600 | — | — |
| 2006-04-21 | $34.44 | $34.44 | 1,690,200 | — | — |
| 2006-04-20 | $36.79 | $36.79 | 1,936,500 | — | — |
| 2006-04-19 | $38.04 | $38.04 | 2,853,100 | — | — |
| 2006-04-18 | $37.87 | $37.87 | 1,517,600 | — | — |
| 2006-04-17 | $38.61 | $38.61 | 1,740,100 | — | — |
| 2006-04-13 | $39.43 | $39.43 | 2,065,600 | — | — |
| 2006-04-12 | $38.88 | $38.88 | 2,920,000 | — | — |
| 2006-04-11 | $38.30 | $38.30 | 2,497,400 | — | — |
| 2006-04-10 | $37.76 | $37.76 | 1,563,000 | — | — |
| 2006-04-07 | $38.82 | $38.82 | 634,400 | — | — |
| 2006-04-06 | $38.92 | $38.92 | 556,200 | — | — |
| 2006-04-05 | $39.34 | $39.34 | 677,600 | — | — |
| 2006-04-04 | $39.08 | $39.08 | 947,700 | — | — |
| 2006-04-03 | $39.13 | $39.13 | 691,800 | — | — |
| 2006-03-31 | $39.93 | $39.93 | 1,007,000 | — | — |
| 2006-03-30 | $39.01 | $39.01 | 1,274,200 | — | — |
| 2006-03-29 | $40.52 | $40.52 | 792,200 | — | — |
| 2006-03-28 | $40.80 | $40.80 | 1,143,200 | — | — |
| 2006-03-27 | $42.31 | $42.31 | 878,400 | — | — |
| 2006-03-24 | $41.71 | $41.71 | 612,700 | — | — |
| 2006-03-23 | $41.70 | $41.70 | 1,488,400 | — | — |
| 2006-03-22 | $42.64 | $42.64 | 1,677,900 | — | — |
| 2006-03-21 | $40.94 | $40.94 | 3,005,000 | — | — |
| 2006-03-20 | $40.15 | $40.15 | 1,850,900 | — | — |
| 2006-03-17 | $39.20 | $39.20 | 1,345,500 | — | — |
| 2006-03-16 | $39.27 | $39.27 | 568,100 | — | — |
| 2006-03-15 | $39.57 | $39.57 | 1,574,200 | — | — |
| 2006-03-14 | $38.99 | $38.99 | 2,658,400 | — | — |
| 2006-03-13 | $38.22 | $38.22 | 3,228,300 | — | — |
| 2006-03-10 | $38.14 | $38.14 | 1,517,200 | — | — |
| 2006-03-09 | $37.32 | $37.32 | 776,100 | — | — |
| 2006-03-08 | $37.41 | $37.41 | 878,800 | — | — |
| 2006-03-07 | $37.22 | $37.22 | 833,100 | — | — |
| 2006-03-06 | $36.92 | $36.92 | 753,600 | — | — |
| 2006-03-03 | $36.62 | $36.62 | 1,701,600 | — | — |
| 2006-03-02 | $36.07 | $36.07 | 1,374,000 | — | — |
| 2006-03-01 | $36.10 | $36.10 | 1,401,600 | — | — |
| 2006-02-28 | $35.47 | $35.47 | 1,093,400 | — | — |
| 2006-02-27 | $35.50 | $35.50 | 2,381,100 | — | — |
| 2006-02-24 | $35.80 | $35.80 | 1,364,600 | — | — |
| 2006-02-23 | $36.14 | $36.14 | 1,637,400 | — | — |
| 2006-02-22 | $36.08 | $36.08 | 1,659,600 | — | — |
| 2006-02-21 | $35.43 | $35.43 | 2,121,900 | — | — |
| 2006-02-17 | $36.93 | $36.93 | 2,265,000 | — | — |
| 2006-02-16 | $35.70 | $35.70 | 2,042,100 | — | — |
| 2006-02-15 | $36.53 | $36.53 | 3,260,600 | — | — |
| 2006-02-14 | $35.78 | $35.78 | 3,630,300 | — | — |
| 2006-02-13 | $35.04 | $35.04 | 4,804,900 | — | — |
| 2006-02-10 | $34.24 | $34.24 | 2,229,100 | — | — |
| 2006-02-09 | $34.50 | $34.50 | 8,016,600 | — | — |
| 2006-02-08 | $32.00 | $32.00 | 8,960,500 | — | — |
| 2006-02-07 | $32.99 | $32.99 | 3,224,600 | — | — |
| 2006-02-06 | $33.90 | $33.90 | 1,940,300 | — | — |