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
- 2008-12-03 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 — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $362.16 | $362.16 | 7,725 | — | — |
| 2016-12-29 | $358.12 | $358.12 | 12,975 | — | — |
| 2016-12-28 | $367.32 | $367.32 | 2,900 | — | — |
| 2016-12-27 | $369.32 | $369.32 | 3,875 | — | — |
| 2016-12-23 | $374.00 | $374.00 | 2,875 | — | — |
| 2016-12-22 | $376.24 | $376.24 | 7,100 | — | — |
| 2016-12-21 | $374.52 | $374.52 | 4,375 | — | — |
| 2016-12-20 | $374.68 | $374.68 | 11,625 | — | — |
| 2016-12-19 | $369.72 | $369.72 | 4,850 | — | — |
| 2016-12-16 | $373.08 | $373.08 | 11,500 | — | — |
| 2016-12-15 | $377.92 | $377.92 | 13,425 | — | — |
| 2016-12-14 | $368.44 | $368.44 | 13,200 | — | — |
| 2016-12-13 | $358.64 | $358.64 | 7,825 | — | — |
| 2016-12-12 | $356.28 | $356.28 | 8,450 | — | — |
| 2016-12-09 | $358.60 | $358.60 | 6,775 | — | — |
| 2016-12-08 | $351.24 | $351.24 | 1,750 | — | — |
| 2016-12-07 | $349.56 | $349.56 | 5,625 | — | — |
| 2016-12-06 | $352.40 | $352.40 | 3,525 | — | — |
| 2016-12-05 | $351.48 | $351.48 | 8,350 | — | — |
| 2016-12-02 | $349.20 | $349.20 | 5,900 | — | — |
| 2016-12-01 | $351.40 | $351.40 | 10,875 | — | — |
| 2016-11-30 | $350.64 | $350.64 | 9,275 | — | — |
| 2016-11-29 | $341.20 | $341.20 | 4,025 | — | — |
| 2016-11-28 | $338.20 | $338.20 | 17,925 | — | — |
| 2016-11-25 | $345.56 | $345.56 | 4,675 | — | — |
| 2016-11-23 | $341.60 | $341.60 | 15,225 | — | — |
| 2016-11-22 | $328.08 | $328.08 | 2,400 | — | — |
| 2016-11-21 | $328.60 | $328.60 | 5,300 | — | — |
| 2016-11-18 | $330.84 | $330.84 | 4,950 | — | — |
| 2016-11-17 | $325.96 | $325.96 | 10,375 | — | — |
| 2016-11-16 | $322.24 | $322.24 | 4,350 | — | — |
| 2016-11-15 | $320.20 | $320.20 | 8,675 | — | — |
| 2016-11-14 | $325.72 | $325.72 | 16,675 | — | — |
| 2016-11-11 | $321.04 | $321.04 | 18,175 | — | — |
| 2016-11-10 | $307.20 | $307.20 | 12,000 | — | — |
| 2016-11-09 | $298.40 | $298.40 | 17,175 | — | — |
| 2016-11-08 | $297.68 | $297.68 | 4,050 | — | — |
| 2016-11-07 | $295.28 | $295.28 | 8,425 | — | — |
| 2016-11-04 | $284.96 | $284.96 | 7,975 | — | — |
| 2016-11-03 | $285.60 | $285.60 | 4,075 | — | — |
| 2016-11-02 | $288.32 | $288.32 | 7,775 | — | — |
| 2016-11-01 | $292.80 | $292.80 | 5,950 | — | — |
| 2016-10-31 | $296.96 | $296.96 | 2,500 | — | — |
| 2016-10-28 | $298.28 | $298.28 | 6,700 | — | — |
| 2016-10-27 | $301.36 | $301.36 | 2,125 | — | — |
| 2016-10-26 | $302.80 | $302.80 | 5,875 | — | — |
| 2016-10-25 | $299.00 | $299.00 | 11,200 | — | — |
| 2016-10-24 | $303.88 | $303.88 | 6,200 | — | — |
| 2016-10-21 | $302.40 | $302.40 | 3,050 | — | — |
| 2016-10-20 | $302.64 | $302.64 | 5,725 | — | — |
| 2016-10-19 | $301.40 | $301.40 | 8,075 | — | — |
| 2016-10-18 | $304.44 | $304.44 | 9,100 | — | — |
| 2016-10-17 | $308.52 | $308.52 | 5,575 | — | — |
| 2016-10-14 | $309.28 | $309.28 | 5,800 | — | — |
| 2016-10-13 | $306.04 | $306.04 | 17,575 | — | — |
| 2016-10-12 | $308.08 | $308.08 | 40,325 | — | — |
| 2016-10-11 | $308.72 | $308.72 | 5,975 | — | — |
| 2016-10-10 | $306.00 | $306.00 | 8,825 | — | — |
| 2016-10-07 | $308.04 | $308.04 | 19,800 | — | — |
| 2016-10-06 | $308.84 | $308.84 | 19,300 | — | — |
| 2016-10-05 | $302.80 | $302.80 | 26,900 | — | — |
| 2016-10-04 | $301.64 | $301.64 | 49,750 | — | — |
| 2016-10-03 | $282.20 | $282.20 | 7,025 | — | — |
| 2016-09-30 | $280.76 | $280.76 | 3,550 | — | — |
| 2016-09-29 | $278.64 | $278.64 | 6,950 | — | — |
| 2016-09-28 | $278.28 | $278.28 | 3,225 | — | — |
| 2016-09-27 | $276.20 | $276.20 | 5,600 | — | — |
| 2016-09-26 | $272.68 | $272.68 | 5,825 | — | — |
| 2016-09-23 | $272.56 | $272.56 | 5,175 | — | — |
| 2016-09-22 | $272.24 | $272.24 | 8,900 | — | — |
| 2016-09-21 | $274.32 | $274.32 | 7,075 | — | — |
| 2016-09-20 | $282.16 | $282.16 | 3,100 | — | — |
| 2016-09-19 | $282.36 | $282.36 | 4,175 | — | — |
| 2016-09-16 | $284.08 | $284.08 | 6,250 | — | — |
| 2016-09-15 | $282.20 | $282.20 | 8,775 | — | — |
| 2016-09-14 | $278.96 | $278.96 | 7,525 | — | — |
| 2016-09-13 | $280.32 | $280.32 | 7,525 | — | — |
| 2016-09-12 | $276.48 | $276.48 | 9,175 | — | — |
| 2016-09-09 | $275.60 | $275.60 | 9,025 | — | — |
| 2016-09-08 | $272.40 | $272.40 | 3,550 | — | — |
| 2016-09-07 | $269.48 | $269.48 | 5,200 | — | — |
| 2016-09-06 | $267.80 | $267.80 | 19,125 | — | — |
| 2016-09-02 | $277.68 | $277.68 | 11,850 | — | — |
| 2016-09-01 | $283.04 | $283.04 | 7,950 | — | — |
| 2016-08-31 | $285.12 | $285.12 | 11,150 | — | — |
| 2016-08-30 | $284.00 | $284.00 | 12,200 | — | — |
| 2016-08-29 | $278.72 | $278.72 | 7,300 | — | — |
| 2016-08-26 | $279.64 | $279.64 | 14,275 | — | — |
| 2016-08-25 | $279.24 | $279.24 | 6,475 | — | — |
| 2016-08-24 | $278.40 | $278.40 | 16,025 | — | — |
| 2016-08-23 | $272.44 | $272.44 | 5,200 | — | — |
| 2016-08-22 | $272.68 | $272.68 | 8,000 | — | — |
| 2016-08-19 | $271.68 | $271.68 | 6,475 | — | — |
| 2016-08-18 | $266.40 | $266.40 | 6,075 | — | — |
| 2016-08-17 | $270.28 | $270.28 | 7,875 | — | — |
| 2016-08-16 | $269.68 | $269.68 | 5,075 | — | — |
| 2016-08-15 | $271.92 | $271.92 | 3,300 | — | — |
| 2016-08-12 | $274.00 | $274.00 | 8,375 | — | — |
| 2016-08-11 | $272.76 | $272.76 | 10,950 | — | — |
| 2016-08-10 | $268.92 | $268.92 | 5,800 | — | — |
| 2016-08-09 | $271.72 | $271.72 | 6,075 | — | — |
| 2016-08-08 | $274.04 | $274.04 | 8,500 | — | — |
| 2016-08-05 | $273.28 | $273.28 | 10,650 | — | — |
| 2016-08-04 | $263.96 | $263.96 | 3,425 | — | — |
| 2016-08-03 | $264.76 | $264.76 | 4,625 | — | — |
| 2016-08-02 | $262.28 | $262.28 | 11,875 | — | — |
| 2016-08-01 | $266.84 | $266.84 | 6,975 | — | — |
| 2016-07-29 | $266.64 | $266.64 | 11,650 | — | — |
| 2016-07-28 | $274.56 | $274.56 | 8,550 | — | — |
| 2016-07-27 | $272.16 | $272.16 | 11,475 | — | — |
| 2016-07-26 | $281.68 | $281.68 | 5,750 | — | — |
| 2016-07-25 | $283.64 | $283.64 | 41,325 | — | — |
| 2016-07-22 | $279.20 | $279.20 | 5,400 | — | — |
| 2016-07-21 | $275.00 | $275.00 | 13,325 | — | — |
| 2016-07-20 | $283.88 | $283.88 | 11,050 | — | — |
| 2016-07-19 | $275.88 | $275.88 | 16,050 | — | — |
| 2016-07-18 | $277.04 | $277.04 | 46,200 | — | — |
| 2016-07-15 | $277.40 | $277.40 | 4,975 | — | — |
| 2016-07-14 | $274.60 | $274.60 | 9,750 | — | — |
| 2016-07-13 | $271.92 | $271.92 | 5,975 | — | — |
| 2016-07-12 | $275.80 | $275.80 | 8,550 | — | — |
| 2016-07-11 | $267.32 | $267.32 | 4,050 | — | — |
| 2016-07-08 | $262.56 | $262.56 | 5,750 | — | — |
| 2016-07-07 | $264.80 | $264.80 | 6,675 | — | — |
| 2016-07-06 | $263.20 | $263.20 | 8,400 | — | — |
| 2016-07-05 | $266.52 | $266.52 | 6,725 | — | — |
| 2016-07-01 | $270.80 | $270.80 | 13,925 | — | — |
| 2016-06-30 | $280.00 | $280.00 | 6,625 | — | — |
| 2016-06-29 | $282.52 | $282.52 | 6,400 | — | — |
| 2016-06-28 | $284.60 | $284.60 | 8,325 | — | — |
| 2016-06-27 | $278.88 | $278.88 | 9,975 | — | — |
| 2016-06-24 | $281.76 | $281.76 | 17,975 | — | — |
| 2016-06-23 | $311.64 | $311.64 | 3,500 | — | — |
| 2016-06-22 | $307.36 | $307.36 | 12,875 | — | — |
| 2016-06-21 | $308.28 | $308.28 | 3,825 | — | — |
| 2016-06-20 | $296.44 | $296.44 | 4,700 | — | — |
| 2016-06-17 | $292.56 | $292.56 | 4,500 | — | — |
| 2016-06-16 | $300.84 | $300.84 | 11,250 | — | — |
| 2016-06-15 | $295.20 | $295.20 | 4,475 | — | — |
| 2016-06-14 | $299.52 | $299.52 | 6,350 | — | — |
| 2016-06-13 | $299.68 | $299.68 | 10,950 | — | — |
| 2016-06-10 | $304.64 | $304.64 | 5,100 | — | — |
| 2016-06-09 | $306.92 | $306.92 | 4,400 | — | — |
| 2016-06-08 | $310.60 | $310.60 | 5,650 | — | — |
| 2016-06-07 | $319.96 | $319.96 | 4,200 | — | — |
| 2016-06-06 | $319.36 | $319.36 | 4,075 | — | — |
| 2016-06-03 | $320.08 | $320.08 | 13,275 | — | — |
| 2016-06-02 | $338.44 | $338.44 | 3,200 | — | — |
| 2016-06-01 | $335.68 | $335.68 | 10,000 | — | — |
| 2016-05-31 | $335.00 | $335.00 | 9,200 | — | — |
| 2016-05-27 | $339.00 | $339.00 | 11,150 | — | — |
| 2016-05-26 | $333.64 | $333.64 | 4,275 | — | — |
| 2016-05-25 | $331.52 | $331.52 | 10,575 | — | — |
| 2016-05-24 | $329.32 | $329.32 | 5,700 | — | — |
| 2016-05-23 | $317.76 | $317.76 | 3,400 | — | — |
| 2016-05-20 | $316.36 | $316.36 | 3,175 | — | — |
| 2016-05-19 | $315.92 | $315.92 | 9,150 | — | — |
| 2016-05-18 | $314.92 | $314.92 | 6,850 | — | — |
| 2016-05-17 | $303.84 | $303.84 | 2,075 | — | — |
| 2016-05-16 | $306.16 | $306.16 | 7,100 | — | — |
| 2016-05-13 | $306.80 | $306.80 | 3,525 | — | — |
| 2016-05-12 | $309.72 | $309.72 | 3,675 | — | — |
| 2016-05-11 | $305.04 | $305.04 | 4,600 | — | — |
| 2016-05-10 | $310.24 | $310.24 | 6,075 | — | — |
| 2016-05-09 | $312.52 | $312.52 | 4,875 | — | — |
| 2016-05-06 | $300.80 | $300.80 | 4,875 | — | — |
| 2016-05-05 | $305.48 | $305.48 | 4,100 | — | — |
| 2016-05-04 | $304.44 | $304.44 | 8,150 | — | — |
| 2016-05-03 | $301.08 | $301.08 | 6,400 | — | — |
| 2016-05-02 | $299.80 | $299.80 | 6,900 | — | — |
| 2016-04-29 | $297.36 | $297.36 | 14,150 | — | — |
| 2016-04-28 | $310.80 | $310.80 | 12,125 | — | — |
| 2016-04-27 | $322.36 | $322.36 | 2,200 | — | — |
| 2016-04-26 | $323.56 | $323.56 | 2,575 | — | — |
| 2016-04-25 | $326.08 | $326.08 | 5,275 | — | — |
| 2016-04-22 | $328.16 | $328.16 | 3,950 | — | — |
| 2016-04-21 | $319.96 | $319.96 | 10,125 | — | — |
| 2016-04-20 | $322.28 | $322.28 | 6,825 | — | — |
| 2016-04-19 | $318.84 | $318.84 | 4,500 | — | — |
| 2016-04-18 | $329.80 | $329.80 | 4,925 | — | — |
| 2016-04-15 | $328.56 | $328.56 | 5,875 | — | — |
| 2016-04-14 | $333.60 | $333.60 | 6,150 | — | — |
| 2016-04-13 | $323.88 | $323.88 | 13,150 | — | — |
| 2016-04-12 | $316.80 | $316.80 | 14,625 | — | — |
| 2016-04-11 | $317.04 | $317.04 | 31,600 | — | — |
| 2016-04-08 | $325.60 | $325.60 | 5,975 | — | — |
| 2016-04-07 | $325.36 | $325.36 | 10,150 | — | — |
| 2016-04-06 | $334.96 | $334.96 | 4,625 | — | — |
| 2016-04-05 | $330.72 | $330.72 | 14,000 | — | — |
| 2016-04-04 | $339.80 | $339.80 | 2,775 | — | — |
| 2016-04-01 | $335.12 | $335.12 | 10,025 | — | — |
| 2016-03-31 | $332.12 | $332.12 | 5,625 | — | — |
| 2016-03-30 | $334.68 | $334.68 | 9,075 | — | — |
| 2016-03-29 | $326.08 | $326.08 | 8,550 | — | — |
| 2016-03-28 | $337.88 | $337.88 | 4,125 | — | — |
| 2016-03-24 | $339.48 | $339.48 | 10,500 | — | — |
| 2016-03-23 | $337.96 | $337.96 | 35,500 | — | — |
| 2016-03-22 | $323.36 | $323.36 | 6,850 | — | — |
| 2016-03-21 | $326.72 | $326.72 | 5,275 | — | — |
| 2016-03-18 | $321.48 | $321.48 | 5,200 | — | — |
| 2016-03-17 | $320.40 | $320.40 | 9,650 | — | — |
| 2016-03-16 | $316.04 | $316.04 | 8,450 | — | — |
| 2016-03-15 | $332.84 | $332.84 | 7,825 | — | — |
| 2016-03-14 | $332.72 | $332.72 | 7,875 | — | — |
| 2016-03-11 | $324.40 | $324.40 | 8,500 | — | — |
| 2016-03-10 | $313.64 | $313.64 | 8,650 | — | — |
| 2016-03-09 | $323.28 | $323.28 | 16,050 | — | — |
| 2016-03-08 | $319.48 | $319.48 | 38,375 | — | — |
| 2016-03-07 | $314.64 | $314.64 | 4,000 | — | — |
| 2016-03-04 | $318.60 | $318.60 | 13,100 | — | — |
| 2016-03-03 | $318.04 | $318.04 | 14,300 | — | — |
| 2016-03-02 | $330.12 | $330.12 | 6,200 | — | — |
| 2016-03-01 | $334.40 | $334.40 | 3,800 | — | — |
| 2016-02-29 | $329.68 | $329.68 | 5,375 | — | — |
| 2016-02-26 | $339.24 | $339.24 | 5,075 | — | — |
| 2016-02-25 | $334.36 | $334.36 | 4,075 | — | — |
| 2016-02-24 | $335.84 | $335.84 | 11,200 | — | — |
| 2016-02-23 | $339.16 | $339.16 | 6,200 | — | — |
| 2016-02-22 | $349.20 | $349.20 | 3,225 | — | — |
| 2016-02-19 | $337.36 | $337.36 | 2,000 | — | — |
| 2016-02-18 | $332.04 | $332.04 | 8,175 | — | — |
| 2016-02-17 | $349.56 | $349.56 | 8,075 | — | — |
| 2016-02-16 | $354.32 | $354.32 | 15,700 | — | — |
| 2016-02-12 | $333.40 | $333.40 | 7,375 | — | — |
| 2016-02-11 | $329.40 | $329.40 | 15,650 | — | — |
| 2016-02-10 | $358.44 | $358.44 | 4,050 | — | — |
| 2016-02-09 | $362.64 | $362.64 | 6,100 | — | — |
| 2016-02-08 | $363.16 | $363.16 | 8,100 | — | — |
| 2016-02-05 | $373.16 | $373.16 | 4,200 | — | — |
| 2016-02-04 | $385.88 | $385.88 | 4,900 | — | — |
| 2016-02-03 | $396.80 | $396.80 | 4,125 | — | — |
| 2016-02-02 | $404.72 | $404.72 | 2,400 | — | — |
| 2016-02-01 | $405.80 | $405.80 | 1,650 | — | — |
| 2016-01-29 | $414.60 | $414.60 | 1,425 | — | — |
| 2016-01-28 | $416.04 | $416.04 | 2,325 | — | — |
| 2016-01-27 | $407.48 | $407.48 | 3,000 | — | — |
| 2016-01-26 | $411.44 | $411.44 | 4,050 | — | — |
| 2016-01-25 | $424.32 | $424.32 | 8,200 | — | — |
| 2016-01-22 | $428.92 | $428.92 | 1,750 | — | — |
| 2016-01-21 | $427.68 | $427.68 | 4,275 | — | — |
| 2016-01-20 | $427.28 | $427.28 | 11,475 | — | — |
| 2016-01-19 | $439.08 | $439.08 | 4,250 | — | — |
| 2016-01-15 | $438.04 | $438.04 | 3,275 | — | — |
| 2016-01-14 | $446.64 | $446.64 | 3,150 | — | — |
| 2016-01-13 | $433.16 | $433.16 | 3,925 | — | — |
| 2016-01-12 | $437.48 | $437.48 | 5,075 | — | — |
| 2016-01-11 | $432.00 | $432.00 | 5,150 | — | — |
| 2016-01-08 | $425.32 | $425.32 | 7,150 | — | — |
| 2016-01-07 | $421.24 | $421.24 | 15,675 | — | — |
| 2016-01-06 | $433.08 | $433.08 | 6,850 | — | — |
| 2016-01-05 | $447.16 | $447.16 | 4,875 | — | — |
| 2016-01-04 | $449.36 | $449.36 | 4,125 | — | — |