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
- 2013-04-17 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 — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $163.80 | $264.54 | 2,115 | — | — |
| 2016-12-29 | $166.60 | $269.07 | 1,165 | — | — |
| 2016-12-28 | $165.00 | $266.48 | 1,375 | — | — |
| 2016-12-27 | $164.60 | $265.84 | 1,530 | — | — |
| 2016-12-23 | $162.20 | $261.96 | 1,110 | — | — |
| 2016-12-22 | $163.00 | $263.25 | 1,270 | — | — |
| 2016-12-21 | $163.80 | $264.54 | 1,760 | — | — |
| 2016-12-20 | $164.60 | $265.84 | 6,575 | — | — |
| 2016-12-19 | $165.20 | $266.81 | 2,570 | — | — |
| 2016-12-16 | $168.00 | $268.39 | 2,200 | — | — |
| 2016-12-15 | $167.40 | $267.43 | 3,510 | — | — |
| 2016-12-14 | $173.40 | $277.02 | 685 | — | — |
| 2016-12-13 | $175.20 | $279.89 | 930 | — | — |
| 2016-12-12 | $176.20 | $281.49 | 660 | — | — |
| 2016-12-09 | $174.80 | $279.25 | 1,265 | — | — |
| 2016-12-08 | $175.60 | $280.53 | 695 | — | — |
| 2016-12-07 | $176.00 | $281.17 | 1,120 | — | — |
| 2016-12-06 | $172.60 | $275.74 | 780 | — | — |
| 2016-12-05 | $173.00 | $276.38 | 825 | — | — |
| 2016-12-02 | $172.20 | $275.10 | 1,095 | — | — |
| 2016-12-01 | $170.80 | $272.86 | 1,040 | — | — |
| 2016-11-30 | $171.00 | $273.18 | 1,075 | — | — |
| 2016-11-29 | $171.80 | $274.46 | 1,235 | — | — |
| 2016-11-28 | $171.60 | $274.14 | 1,640 | — | — |
| 2016-11-25 | $170.60 | $272.54 | 1,270 | — | — |
| 2016-11-23 | $170.00 | $271.58 | 2,465 | — | — |
| 2016-11-22 | $172.40 | $275.42 | 2,045 | — | — |
| 2016-11-21 | $171.40 | $273.82 | 1,820 | — | — |
| 2016-11-18 | $173.40 | $277.02 | 1,750 | — | — |
| 2016-11-17 | $172.60 | $275.74 | 4,385 | — | — |
| 2016-11-16 | $176.80 | $280.50 | 1,575 | — | — |
| 2016-11-15 | $177.40 | $281.45 | 1,760 | — | — |
| 2016-11-14 | $176.00 | $279.23 | 6,020 | — | — |
| 2016-11-11 | $180.00 | $285.57 | 6,575 | — | — |
| 2016-11-10 | $190.20 | $301.76 | 1,225 | — | — |
| 2016-11-09 | $189.40 | $300.49 | 2,090 | — | — |
| 2016-11-08 | $188.60 | $299.22 | 1,825 | — | — |
| 2016-11-07 | $187.40 | $297.32 | 2,195 | — | — |
| 2016-11-04 | $188.60 | $299.22 | 1,315 | — | — |
| 2016-11-03 | $188.80 | $299.54 | 1,515 | — | — |
| 2016-11-02 | $189.40 | $300.49 | 1,925 | — | — |
| 2016-11-01 | $188.00 | $298.27 | 2,320 | — | — |
| 2016-10-31 | $184.60 | $292.87 | 2,000 | — | — |
| 2016-10-28 | $183.80 | $291.60 | 905 | — | — |
| 2016-10-27 | $183.00 | $290.33 | 1,135 | — | — |
| 2016-10-26 | $182.60 | $289.70 | 2,690 | — | — |
| 2016-10-25 | $184.00 | $291.92 | 2,200 | — | — |
| 2016-10-24 | $182.60 | $289.70 | 2,575 | — | — |
| 2016-10-21 | $181.40 | $287.80 | 1,275 | — | — |
| 2016-10-20 | $182.00 | $288.75 | 2,675 | — | — |
| 2016-10-19 | $182.60 | $289.70 | 1,515 | — | — |
| 2016-10-18 | $182.60 | $289.70 | 3,415 | — | — |
| 2016-10-17 | $183.40 | $287.42 | 3,080 | — | — |
| 2016-10-14 | $183.40 | $287.42 | 1,605 | — | — |
| 2016-10-13 | $184.00 | $288.36 | 2,570 | — | — |
| 2016-10-12 | $184.40 | $288.98 | 2,260 | — | — |
| 2016-10-11 | $183.60 | $287.73 | 2,500 | — | — |
| 2016-10-10 | $185.20 | $290.24 | 2,395 | — | — |
| 2016-10-07 | $183.80 | $288.04 | 2,950 | — | — |
| 2016-10-06 | $182.00 | $285.22 | 6,910 | — | — |
| 2016-10-05 | $186.60 | $292.43 | 4,540 | — | — |
| 2016-10-04 | $187.80 | $294.31 | 9,165 | — | — |
| 2016-10-03 | $197.20 | $309.04 | 3,770 | — | — |
| 2016-09-30 | $200.60 | $314.37 | 1,555 | — | — |
| 2016-09-29 | $199.60 | $312.80 | 2,260 | — | — |
| 2016-09-28 | $200.20 | $313.74 | 1,075 | — | — |
| 2016-09-27 | $199.60 | $312.80 | 3,110 | — | — |
| 2016-09-26 | $202.00 | $316.56 | 1,740 | — | — |
| 2016-09-23 | $204.20 | $320.01 | 540 | — | — |
| 2016-09-22 | $205.40 | $321.89 | 2,815 | — | — |
| 2016-09-21 | $205.80 | $322.52 | 3,615 | — | — |
| 2016-09-20 | $200.60 | $314.37 | 1,705 | — | — |
| 2016-09-19 | $199.60 | $312.80 | 1,575 | — | — |
| 2016-09-16 | $199.60 | $309.10 | 2,750 | — | — |
| 2016-09-15 | $200.60 | $310.65 | 1,355 | — | — |
| 2016-09-14 | $200.20 | $310.03 | 2,180 | — | — |
| 2016-09-13 | $199.20 | $308.49 | 1,935 | — | — |
| 2016-09-12 | $201.40 | $311.89 | 3,475 | — | — |
| 2016-09-09 | $201.20 | $311.58 | 2,565 | — | — |
| 2016-09-08 | $205.80 | $318.71 | 2,090 | — | — |
| 2016-09-07 | $207.20 | $320.87 | 1,300 | — | — |
| 2016-09-06 | $209.20 | $323.97 | 8,240 | — | — |
| 2016-09-02 | $204.20 | $316.23 | 1,425 | — | — |
| 2016-09-01 | $198.80 | $307.87 | 1,600 | — | — |
| 2016-08-31 | $196.20 | $303.84 | 1,560 | — | — |
| 2016-08-30 | $195.80 | $303.22 | 2,580 | — | — |
| 2016-08-29 | $198.00 | $306.63 | 6,755 | — | — |
| 2016-08-26 | $196.40 | $304.15 | 2,135 | — | — |
| 2016-08-25 | $195.40 | $302.60 | 2,935 | — | — |
| 2016-08-24 | $195.20 | $302.29 | 3,505 | — | — |
| 2016-08-23 | $198.40 | $307.25 | 2,375 | — | — |
| 2016-08-22 | $198.20 | $306.94 | 4,600 | — | — |
| 2016-08-19 | $202.80 | $314.06 | 2,960 | — | — |
| 2016-08-18 | $207.00 | $320.56 | 4,985 | — | — |
| 2016-08-17 | $211.20 | $318.80 | 6,810 | — | — |
| 2016-08-16 | $213.60 | $322.42 | 4,725 | — | — |
| 2016-08-15 | $212.60 | $320.91 | 2,815 | — | — |
| 2016-08-12 | $212.00 | $320.01 | 3,830 | — | — |
| 2016-08-11 | $213.60 | $322.42 | 3,290 | — | — |
| 2016-08-10 | $215.60 | $325.44 | 2,215 | — | — |
| 2016-08-09 | $212.40 | $320.61 | 2,020 | — | — |
| 2016-08-08 | $211.40 | $319.10 | 4,740 | — | — |
| 2016-08-05 | $211.00 | $318.50 | 3,735 | — | — |
| 2016-08-04 | $215.60 | $325.44 | 1,995 | — | — |
| 2016-08-03 | $215.60 | $325.44 | 1,265 | — | — |
| 2016-08-02 | $216.00 | $326.04 | 1,435 | — | — |
| 2016-08-01 | $215.20 | $324.84 | 1,690 | — | — |
| 2016-07-29 | $214.00 | $323.03 | 1,075 | — | — |
| 2016-07-28 | $213.40 | $322.12 | 565 | — | — |
| 2016-07-27 | $214.00 | $323.03 | 1,160 | — | — |
| 2016-07-26 | $208.40 | $314.57 | 1,445 | — | — |
| 2016-07-25 | $206.60 | $311.86 | 1,730 | — | — |
| 2016-07-22 | $208.40 | $314.57 | 1,110 | — | — |
| 2016-07-21 | $209.20 | $315.78 | 945 | — | — |
| 2016-07-20 | $205.80 | $310.65 | 3,175 | — | — |
| 2016-07-19 | $211.20 | $318.80 | 905 | — | — |
| 2016-07-18 | $211.60 | $319.40 | 1,455 | — | — |
| 2016-07-15 | $215.40 | $319.52 | 2,805 | — | — |
| 2016-07-14 | $216.00 | $320.41 | 2,160 | — | — |
| 2016-07-13 | $216.00 | $320.41 | 2,510 | — | — |
| 2016-07-12 | $214.20 | $317.74 | 2,840 | — | — |
| 2016-07-11 | $215.60 | $319.82 | 3,085 | — | — |
| 2016-07-08 | $213.80 | $317.15 | 1,355 | — | — |
| 2016-07-07 | $211.80 | $314.18 | 1,575 | — | — |
| 2016-07-06 | $213.20 | $316.26 | 1,925 | — | — |
| 2016-07-05 | $213.20 | $316.26 | 1,365 | — | — |
| 2016-07-01 | $213.40 | $316.56 | 2,165 | — | — |
| 2016-06-30 | $212.80 | $315.67 | 1,745 | — | — |
| 2016-06-29 | $210.00 | $311.51 | 1,100 | — | — |
| 2016-06-28 | $207.80 | $308.25 | 1,480 | — | — |
| 2016-06-27 | $207.00 | $307.06 | 1,030 | — | — |
| 2016-06-24 | $206.80 | $306.77 | 3,550 | — | — |
| 2016-06-23 | $203.60 | $302.02 | 250 | — | — |
| 2016-06-22 | $203.00 | $301.13 | 220 | — | — |
| 2016-06-21 | $202.60 | $300.54 | 1,495 | — | — |
| 2016-06-20 | $204.60 | $303.50 | 520 | — | — |
| 2016-06-17 | $206.40 | $302.55 | 625 | — | — |
| 2016-06-16 | $203.80 | $298.74 | 1,390 | — | — |
| 2016-06-15 | $206.00 | $301.97 | 1,485 | — | — |
| 2016-06-14 | $204.80 | $300.21 | 2,665 | — | — |
| 2016-06-13 | $205.80 | $301.67 | 535 | — | — |
| 2016-06-10 | $204.80 | $300.21 | 1,110 | — | — |
| 2016-06-09 | $204.80 | $300.21 | 1,380 | — | — |
| 2016-06-08 | $202.20 | $296.40 | 3,555 | — | — |
| 2016-06-07 | $195.40 | $286.43 | 860 | — | — |
| 2016-06-06 | $195.40 | $286.43 | 590 | — | — |
| 2016-06-03 | $195.60 | $286.72 | 1,235 | — | — |
| 2016-06-02 | $191.00 | $279.98 | 1,270 | — | — |
| 2016-06-01 | $190.80 | $279.69 | 2,230 | — | — |
| 2016-05-31 | $190.40 | $279.10 | 1,995 | — | — |
| 2016-05-27 | $192.60 | $282.32 | 1,280 | — | — |
| 2016-05-26 | $194.20 | $284.67 | 5,145 | — | — |
| 2016-05-25 | $194.00 | $284.38 | 1,065 | — | — |
| 2016-05-24 | $193.00 | $282.91 | 1,375 | — | — |
| 2016-05-23 | $195.00 | $285.84 | 1,825 | — | — |
| 2016-05-20 | $195.40 | $286.43 | 445 | — | — |
| 2016-05-19 | $195.80 | $287.02 | 710 | — | — |
| 2016-05-18 | $199.60 | $292.59 | 1,365 | — | — |
| 2016-05-17 | $205.80 | $297.80 | 700 | — | — |
| 2016-05-16 | $205.20 | $296.94 | 2,005 | — | — |
| 2016-05-13 | $204.20 | $295.49 | 880 | — | — |
| 2016-05-12 | $203.80 | $294.91 | 540 | — | — |
| 2016-05-11 | $204.40 | $295.78 | 750 | — | — |
| 2016-05-10 | $204.20 | $295.49 | 350 | — | — |
| 2016-05-09 | $204.60 | $296.07 | 360 | — | — |
| 2016-05-06 | $204.80 | $296.36 | 490 | — | — |
| 2016-05-05 | $204.80 | $296.36 | 590 | — | — |
| 2016-05-04 | $205.00 | $296.65 | 435 | — | — |
| 2016-05-03 | $205.20 | $296.94 | 4,395 | — | — |
| 2016-05-02 | $204.00 | $295.20 | 1,525 | — | — |
| 2016-04-29 | $204.40 | $295.78 | 1,650 | — | — |
| 2016-04-28 | $204.00 | $295.20 | 145 | — | — |
| 2016-04-27 | $203.00 | $293.75 | 470 | — | — |
| 2016-04-26 | $202.60 | $293.17 | 615 | — | — |
| 2016-04-25 | $202.40 | $292.88 | 605 | — | — |
| 2016-04-22 | $201.80 | $292.02 | 665 | — | — |
| 2016-04-21 | $201.60 | $291.73 | 440 | — | — |
| 2016-04-20 | $202.60 | $293.17 | 1,005 | — | — |
| 2016-04-19 | $201.00 | $290.86 | 2,480 | — | — |
| 2016-04-18 | $198.20 | $286.81 | 265 | — | — |
| 2016-04-15 | $200.20 | $287.36 | 895 | — | — |
| 2016-04-14 | $198.80 | $285.35 | 680 | — | — |
| 2016-04-13 | $199.80 | $286.78 | 1,015 | — | — |
| 2016-04-12 | $200.00 | $287.07 | 505 | — | — |
| 2016-04-11 | $197.80 | $283.91 | 1,565 | — | — |
| 2016-04-08 | $193.00 | $277.02 | 235 | — | — |
| 2016-04-07 | $191.20 | $274.44 | 2,150 | — | — |
| 2016-04-06 | $190.00 | $272.72 | 710 | — | — |
| 2016-04-05 | $190.40 | $273.29 | 370 | — | — |
| 2016-04-04 | $188.40 | $270.42 | 395 | — | — |
| 2016-04-01 | $189.40 | $271.85 | 1,620 | — | — |
| 2016-03-31 | $192.60 | $276.45 | 660 | — | — |
| 2016-03-30 | $190.60 | $273.58 | 560 | — | — |
| 2016-03-29 | $192.40 | $276.16 | 815 | — | — |
| 2016-03-28 | $190.60 | $273.58 | 1,100 | — | — |
| 2016-03-24 | $190.60 | $273.58 | 1,305 | — | — |
| 2016-03-23 | $190.60 | $273.58 | 1,200 | — | — |
| 2016-03-22 | $197.00 | $282.76 | 480 | — | — |
| 2016-03-21 | $196.60 | $282.19 | 600 | — | — |
| 2016-03-18 | $196.00 | $281.33 | 620 | — | — |
| 2016-03-17 | $200.00 | $282.56 | 880 | — | — |
| 2016-03-16 | $197.60 | $279.17 | 695 | — | — |
| 2016-03-15 | $193.80 | $273.80 | 195 | — | — |
| 2016-03-14 | $194.80 | $275.22 | 555 | — | — |
| 2016-03-11 | $196.00 | $276.91 | 570 | — | — |
| 2016-03-10 | $196.60 | $277.76 | 1,045 | — | — |
| 2016-03-09 | $194.00 | $274.09 | 440 | — | — |
| 2016-03-08 | $195.00 | $275.50 | 655 | — | — |
| 2016-03-07 | $197.20 | $278.61 | 220 | — | — |
| 2016-03-04 | $195.60 | $276.35 | 1,110 | — | — |
| 2016-03-03 | $192.00 | $271.26 | 425 | — | — |
| 2016-03-02 | $190.20 | $268.72 | 80 | — | — |
| 2016-03-01 | $189.00 | $267.02 | 200 | — | — |
| 2016-02-29 | $189.60 | $267.87 | 470 | — | — |
| 2016-02-26 | $187.20 | $264.48 | 550 | — | — |
| 2016-02-25 | $191.00 | $269.85 | 210 | — | — |
| 2016-02-24 | $191.40 | $270.41 | 650 | — | — |
| 2016-02-23 | $192.20 | $271.54 | 865 | — | — |
| 2016-02-22 | $191.80 | $270.98 | 310 | — | — |
| 2016-02-19 | $192.20 | $271.54 | 400 | — | — |
| 2016-02-18 | $194.20 | $274.37 | 995 | — | — |
| 2016-02-17 | $195.60 | $272.70 | 125 | — | — |
| 2016-02-16 | $194.40 | $271.03 | 1,055 | — | — |
| 2016-02-12 | $197.40 | $275.21 | 755 | — | — |
| 2016-02-11 | $196.60 | $274.09 | 1,215 | — | — |
| 2016-02-10 | $195.40 | $272.42 | 940 | — | — |
| 2016-02-09 | $195.20 | $272.14 | 745 | — | — |
| 2016-02-08 | $195.60 | $272.70 | 505 | — | — |
| 2016-02-05 | $193.80 | $270.19 | 1,105 | — | — |
| 2016-02-04 | $194.40 | $271.03 | 440 | — | — |
| 2016-02-03 | $193.00 | $269.08 | 760 | — | — |
| 2016-02-02 | $188.80 | $263.22 | 110 | — | — |
| 2016-02-01 | $190.60 | $265.73 | 290 | — | — |
| 2016-01-29 | $188.60 | $262.94 | 365 | — | — |
| 2016-01-28 | $188.00 | $262.10 | 375 | — | — |
| 2016-01-27 | $191.00 | $266.29 | 150 | — | — |
| 2016-01-26 | $191.40 | $266.85 | 655 | — | — |
| 2016-01-25 | $188.40 | $262.66 | 255 | — | — |
| 2016-01-22 | $186.40 | $259.87 | 225 | — | — |
| 2016-01-21 | $186.80 | $260.43 | 635 | — | — |
| 2016-01-20 | $187.00 | $260.71 | 1,285 | — | — |
| 2016-01-19 | $186.40 | $259.87 | 835 | — | — |
| 2016-01-15 | $184.60 | $257.36 | 250 | — | — |
| 2016-01-14 | $185.20 | $257.34 | 580 | — | — |
| 2016-01-13 | $187.80 | $260.95 | 1,325 | — | — |
| 2016-01-12 | $184.00 | $255.67 | 250 | — | — |
| 2016-01-11 | $188.20 | $261.51 | 565 | — | — |
| 2016-01-08 | $186.00 | $258.45 | 700 | — | — |
| 2016-01-07 | $190.00 | $264.01 | 5,085 | — | — |
| 2016-01-06 | $186.60 | $259.28 | 1,235 | — | — |
| 2016-01-05 | $186.40 | $259.00 | 190 | — | — |
| 2016-01-04 | $184.00 | $255.67 | 915 | — | — |