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
- 2014-07-15 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 | $199.04 | $199.04 | 4,679 | — | — |
| 2016-12-29 | $197.18 | $197.18 | 2,130 | — | — |
| 2016-12-28 | $196.72 | $196.72 | 3,787 | — | — |
| 2016-12-27 | $200.19 | $200.19 | 3,828 | — | — |
| 2016-12-23 | $193.25 | $193.25 | 2,630 | — | — |
| 2016-12-22 | $192.09 | $192.09 | 3,350 | — | — |
| 2016-12-21 | $181.79 | $181.79 | 3,360 | — | — |
| 2016-12-20 | $183.76 | $183.76 | 4,218 | — | — |
| 2016-12-19 | $187.93 | $187.93 | 5,324 | — | — |
| 2016-12-16 | $205.98 | $205.98 | 3,053 | — | — |
| 2016-12-15 | $205.17 | $205.17 | 5,125 | — | — |
| 2016-12-14 | $202.51 | $202.51 | 8,373 | — | — |
| 2016-12-13 | $214.54 | $214.54 | 8,608 | — | — |
| 2016-12-12 | $203.09 | $203.09 | 5,822 | — | — |
| 2016-12-09 | $179.25 | $179.25 | 2,278 | — | — |
| 2016-12-08 | $176.70 | $176.70 | 6,562 | — | — |
| 2016-12-07 | $189.78 | $189.78 | 5,131 | — | — |
| 2016-12-06 | $180.52 | $180.52 | 6,069 | — | — |
| 2016-12-05 | $190.94 | $190.94 | 10,329 | — | — |
| 2016-12-02 | $210.61 | $210.61 | 7,302 | — | — |
| 2016-12-01 | $224.96 | $224.96 | 6,229 | — | — |
| 2016-11-30 | $232.02 | $232.02 | 3,864 | — | — |
| 2016-11-29 | $228.66 | $228.66 | 2,410 | — | — |
| 2016-11-28 | $236.07 | $236.07 | 3,712 | — | — |
| 2016-11-25 | $234.91 | $234.91 | 4,002 | — | — |
| 2016-11-23 | $243.82 | $243.82 | 10,680 | — | — |
| 2016-11-22 | $210.61 | $210.61 | 12,271 | — | — |
| 2016-11-21 | $241.97 | $241.97 | 8,698 | — | — |
| 2016-11-18 | $278.77 | $278.77 | 8,209 | — | — |
| 2016-11-17 | $277.15 | $277.15 | 11,569 | — | — |
| 2016-11-16 | $254.35 | $254.35 | 34,063 | — | — |
| 2016-11-15 | $227.97 | $227.97 | 8,331 | — | — |
| 2016-11-14 | $183.53 | $183.53 | 3,404 | — | — |
| 2016-11-11 | $179.83 | $179.83 | 3,867 | — | — |
| 2016-11-10 | $181.68 | $181.68 | 5,274 | — | — |
| 2016-11-09 | $175.20 | $175.20 | 7,441 | — | — |
| 2016-11-08 | $184.92 | $184.92 | 7,383 | — | — |
| 2016-11-07 | $190.01 | $190.01 | 6,505 | — | — |
| 2016-11-04 | $170.11 | $170.11 | 7,020 | — | — |
| 2016-11-03 | $162.01 | $162.01 | 4,213 | — | — |
| 2016-11-02 | $181.68 | $181.68 | 3,791 | — | — |
| 2016-11-01 | $187.12 | $187.12 | 2,624 | — | — |
| 2016-10-31 | $191.86 | $191.86 | 3,058 | — | — |
| 2016-10-28 | $195.56 | $195.56 | 5,284 | — | — |
| 2016-10-27 | $199.04 | $199.04 | 4,561 | — | — |
| 2016-10-26 | $192.09 | $192.09 | 3,857 | — | — |
| 2016-10-25 | $195.45 | $195.45 | 3,547 | — | — |
| 2016-10-24 | $203.66 | $203.66 | 5,044 | — | — |
| 2016-10-21 | $194.52 | $194.52 | 2,122 | — | — |
| 2016-10-20 | $197.88 | $197.88 | 4,245 | — | — |
| 2016-10-19 | $191.86 | $191.86 | 4,131 | — | — |
| 2016-10-18 | $197.88 | $197.88 | 4,756 | — | — |
| 2016-10-17 | $187.46 | $187.46 | 2,851 | — | — |
| 2016-10-14 | $181.68 | $181.68 | 3,710 | — | — |
| 2016-10-13 | $175.89 | $175.89 | 4,221 | — | — |
| 2016-10-12 | $189.78 | $189.78 | 4,511 | — | — |
| 2016-10-11 | $208.29 | $208.29 | 3,970 | — | — |
| 2016-10-10 | $208.29 | $208.29 | 4,141 | — | — |
| 2016-10-07 | $196.72 | $196.72 | 6,232 | — | — |
| 2016-10-06 | $176.12 | $176.12 | 9,140 | — | — |
| 2016-10-05 | $157.26 | $157.26 | 4,835 | — | — |
| 2016-10-04 | $133.77 | $133.77 | 6,111 | — | — |
| 2016-10-03 | $129.37 | $129.37 | 4,925 | — | — |
| 2016-09-30 | $122.66 | $122.66 | 1,410 | — | — |
| 2016-09-29 | $120.35 | $120.35 | 1,095 | — | — |
| 2016-09-28 | $120.35 | $120.35 | 1,606 | — | — |
| 2016-09-27 | $118.61 | $118.61 | 1,359 | — | — |
| 2016-09-26 | $118.03 | $118.03 | 1,457 | — | — |
| 2016-09-23 | $116.41 | $116.41 | 3,202 | — | — |
| 2016-09-22 | $115.72 | $115.72 | 3,642 | — | — |
| 2016-09-21 | $125.55 | $125.55 | 2,049 | — | — |
| 2016-09-20 | $117.34 | $117.34 | 1,955 | — | — |
| 2016-09-19 | $109.35 | $109.35 | 1,524 | — | — |
| 2016-09-16 | $104.49 | $104.49 | 2,261 | — | — |
| 2016-09-15 | $101.72 | $101.72 | 1,068 | — | — |
| 2016-09-14 | $94.08 | $94.08 | 682 | — | — |
| 2016-09-13 | $93.62 | $93.62 | 257 | — | — |
| 2016-09-12 | $95.93 | $95.93 | 1,621 | — | — |
| 2016-09-09 | $93.50 | $93.50 | 1,503 | — | — |
| 2016-09-08 | $95.12 | $95.12 | 1,878 | — | — |
| 2016-09-07 | $94.43 | $94.43 | 1,157 | — | — |
| 2016-09-06 | $88.06 | $88.06 | 2,099 | — | — |
| 2016-09-02 | $84.47 | $84.47 | 632 | — | — |
| 2016-09-01 | $77.42 | $77.42 | 829 | — | — |
| 2016-08-31 | $72.79 | $72.79 | 2,617 | — | — |
| 2016-08-30 | $79.96 | $79.96 | 2,381 | — | — |
| 2016-08-29 | $92.69 | $92.69 | 4,490 | — | — |
| 2016-08-26 | $74.99 | $74.99 | 1,575 | — | — |
| 2016-08-25 | $66.65 | $66.65 | 2,021 | — | — |
| 2016-08-24 | $63.88 | $63.88 | 818 | — | — |
| 2016-08-23 | $60.17 | $60.17 | 219 | — | — |
| 2016-08-22 | $56.12 | $56.12 | 503 | — | — |
| 2016-08-19 | $57.86 | $57.86 | 493 | — | — |
| 2016-08-18 | $58.21 | $58.21 | 240 | — | — |
| 2016-08-17 | $56.93 | $56.93 | 413 | — | — |
| 2016-08-16 | $60.06 | $60.06 | 175 | — | — |
| 2016-08-15 | $58.44 | $58.44 | 487 | — | — |
| 2016-08-12 | $54.04 | $54.04 | 835 | — | — |
| 2016-08-11 | $58.44 | $58.44 | 1,579 | — | — |
| 2016-08-10 | $59.02 | $59.02 | 480 | — | — |
| 2016-08-09 | $55.54 | $55.54 | 1,601 | — | — |
| 2016-08-08 | $54.97 | $54.97 | 1,096 | — | — |
| 2016-08-05 | $57.86 | $57.86 | 3,381 | — | — |
| 2016-08-04 | $50.22 | $50.22 | 877 | — | — |
| 2016-08-03 | $42.01 | $42.01 | 2,056 | — | — |
| 2016-08-02 | $39.58 | $39.58 | 311 | — | — |
| 2016-08-01 | $39.34 | $39.34 | 83 | — | — |
| 2016-07-29 | $39.81 | $39.81 | 742 | — | — |
| 2016-07-28 | $39.34 | $39.34 | 894 | — | — |
| 2016-07-27 | $37.03 | $37.03 | 774 | — | — |
| 2016-07-26 | $39.23 | $39.23 | 149 | — | — |
| 2016-07-25 | $38.88 | $38.88 | 222 | — | — |
| 2016-07-22 | $39.34 | $39.34 | 130 | — | — |
| 2016-07-21 | $39.92 | $39.92 | 936 | — | — |
| 2016-07-20 | $39.46 | $39.46 | 270 | — | — |
| 2016-07-19 | $38.88 | $38.88 | 318 | — | — |
| 2016-07-18 | $38.30 | $38.30 | 912 | — | — |
| 2016-07-15 | $41.08 | $41.08 | 91 | — | — |
| 2016-07-14 | $41.66 | $41.66 | 151 | — | — |
| 2016-07-13 | $41.31 | $41.31 | 35 | — | — |
| 2016-07-12 | $41.43 | $41.43 | 353 | — | — |
| 2016-07-11 | $39.58 | $39.58 | 364 | — | — |
| 2016-07-08 | $40.15 | $40.15 | 275 | — | — |
| 2016-07-07 | $42.01 | $42.01 | 67 | — | — |
| 2016-07-06 | $43.05 | $43.05 | 137 | — | — |
| 2016-07-05 | $42.70 | $42.70 | 261 | — | — |
| 2016-07-01 | $39.34 | $39.34 | 507 | — | — |
| 2016-06-30 | $42.58 | $42.58 | 239 | — | — |
| 2016-06-29 | $41.66 | $41.66 | 497 | — | — |
| 2016-06-28 | $41.66 | $41.66 | 857 | — | — |
| 2016-06-27 | $42.01 | $42.01 | 223 | — | — |
| 2016-06-24 | $42.24 | $42.24 | 56 | — | — |
| 2016-06-23 | $43.51 | $43.51 | 219 | — | — |
| 2016-06-22 | $43.51 | $43.51 | 348 | — | — |
| 2016-06-21 | $44.78 | $44.78 | 30 | — | — |
| 2016-06-20 | $42.82 | $42.82 | 57 | — | — |
| 2016-06-17 | $43.86 | $43.86 | 56 | — | — |
| 2016-06-16 | $43.39 | $43.39 | 42 | — | — |
| 2016-06-15 | $43.97 | $43.97 | 461 | — | — |
| 2016-06-14 | $45.59 | $45.59 | 34 | — | — |
| 2016-06-13 | $43.97 | $43.97 | 209 | — | — |
| 2016-06-10 | $45.59 | $45.59 | 189 | — | — |
| 2016-06-09 | $45.94 | $45.94 | 315 | — | — |
| 2016-06-08 | $48.60 | $48.60 | 86 | — | — |
| 2016-06-07 | $47.33 | $47.33 | 380 | — | — |
| 2016-06-06 | $47.21 | $47.21 | 246 | — | — |
| 2016-06-03 | $44.09 | $44.09 | 331 | — | — |
| 2016-06-02 | $45.82 | $45.82 | 226 | — | — |
| 2016-06-01 | $47.56 | $47.56 | 207 | — | — |
| 2016-05-31 | $43.51 | $43.51 | 182 | — | — |
| 2016-05-27 | $42.82 | $42.82 | 54 | — | — |
| 2016-05-26 | $43.05 | $43.05 | 23 | — | — |
| 2016-05-25 | $42.01 | $42.01 | 246 | — | — |
| 2016-05-24 | $42.01 | $42.01 | 352 | — | — |
| 2016-05-23 | $38.19 | $38.19 | 2 | — | — |
| 2016-05-20 | $38.42 | $38.42 | 60 | — | — |
| 2016-05-19 | $37.03 | $37.03 | 164 | — | — |
| 2016-05-18 | $38.53 | $38.53 | 3,322 | — | — |
| 2016-05-17 | $39.81 | $39.81 | 88 | — | — |
| 2016-05-16 | $42.12 | $42.12 | 72 | — | — |
| 2016-05-13 | $43.51 | $43.51 | 40 | — | — |
| 2016-05-12 | $41.31 | $41.31 | 73 | — | — |
| 2016-05-11 | $43.74 | $43.74 | 35 | — | — |
| 2016-05-10 | $42.58 | $42.58 | 128 | — | — |
| 2016-05-09 | $41.54 | $41.54 | 323 | — | — |
| 2016-05-06 | $43.63 | $43.63 | 278 | — | — |
| 2016-05-05 | $46.52 | $46.52 | 79 | — | — |
| 2016-05-04 | $46.29 | $46.29 | 132 | — | — |
| 2016-05-03 | $47.79 | $47.79 | 134 | — | — |
| 2016-05-02 | $50.34 | $50.34 | 149 | — | — |
| 2016-04-29 | $50.45 | $50.45 | 650 | — | — |
| 2016-04-28 | $49.18 | $49.18 | 115 | — | — |
| 2016-04-27 | $48.95 | $48.95 | 161 | — | — |
| 2016-04-26 | $50.34 | $50.34 | 315 | — | — |
| 2016-04-25 | $48.60 | $48.60 | 111 | — | — |
| 2016-04-22 | $49.53 | $49.53 | 35 | — | — |
| 2016-04-21 | $49.41 | $49.41 | 471 | — | — |
| 2016-04-20 | $54.39 | $54.39 | 198 | — | — |
| 2016-04-19 | $48.60 | $48.60 | 9 | — | — |
| 2016-04-18 | $50.34 | $50.34 | 110 | — | — |
| 2016-04-15 | $49.41 | $49.41 | 7 | — | — |
| 2016-04-14 | $51.49 | $51.49 | 43 | — | — |
| 2016-04-13 | $50.34 | $50.34 | 128 | — | — |
| 2016-04-12 | $49.76 | $49.76 | 51 | — | — |
| 2016-04-11 | $48.49 | $48.49 | 52 | — | — |
| 2016-04-08 | $47.44 | $47.44 | 38 | — | — |
| 2016-04-07 | $45.94 | $45.94 | 12 | — | — |
| 2016-04-06 | $47.91 | $47.91 | 355 | — | — |
| 2016-04-05 | $49.06 | $49.06 | 64 | — | — |
| 2016-04-04 | $48.95 | $48.95 | 37 | — | — |
| 2016-04-01 | $47.44 | $47.44 | 135 | — | — |
| 2016-03-31 | $48.83 | $48.83 | 0 | — | — |
| 2016-03-30 | $48.83 | $48.83 | 6 | — | — |
| 2016-03-29 | $46.29 | $46.29 | 97 | — | — |
| 2016-03-28 | $48.14 | $48.14 | 69 | — | — |
| 2016-03-24 | $46.98 | $46.98 | 41 | — | — |
| 2016-03-23 | $48.60 | $48.60 | 29 | — | — |
| 2016-03-22 | $48.49 | $48.49 | 10 | — | — |
| 2016-03-21 | $49.06 | $49.06 | 0 | — | — |
| 2016-03-18 | $49.06 | $49.06 | 127 | — | — |
| 2016-03-17 | $48.60 | $48.60 | 95 | — | — |
| 2016-03-16 | $50.34 | $50.34 | 234 | — | — |
| 2016-03-15 | $49.87 | $49.87 | 53 | — | — |
| 2016-03-14 | $50.80 | $50.80 | 77 | — | — |
| 2016-03-11 | $48.02 | $48.02 | 0 | — | — |
| 2016-03-10 | $48.02 | $48.02 | 73 | — | — |
| 2016-03-09 | $48.60 | $48.60 | 29 | — | — |
| 2016-03-08 | $50.68 | $50.68 | 38 | — | — |
| 2016-03-07 | $49.18 | $49.18 | 95 | — | — |
| 2016-03-04 | $51.61 | $51.61 | 20 | — | — |
| 2016-03-03 | $52.07 | $52.07 | 55 | — | — |
| 2016-03-02 | $52.07 | $52.07 | 34 | — | — |
| 2016-03-01 | $51.15 | $51.15 | 50 | — | — |
| 2016-02-29 | $51.73 | $51.73 | 75 | — | — |
| 2016-02-26 | $53.23 | $53.23 | 105 | — | — |
| 2016-02-25 | $49.64 | $49.64 | 165 | — | — |
| 2016-02-24 | $48.72 | $48.72 | 258 | — | — |
| 2016-02-23 | $52.30 | $52.30 | 272 | — | — |
| 2016-02-22 | $51.84 | $51.84 | 44 | — | — |
| 2016-02-19 | $52.07 | $52.07 | 117 | — | — |
| 2016-02-18 | $55.31 | $55.31 | 381 | — | — |
| 2016-02-17 | $53.69 | $53.69 | 252 | — | — |
| 2016-02-16 | $51.49 | $51.49 | 344 | — | — |
| 2016-02-12 | $49.53 | $49.53 | 101 | — | — |
| 2016-02-11 | $46.98 | $46.98 | 0 | — | — |
| 2016-02-10 | $46.98 | $46.98 | 82 | — | — |
| 2016-02-09 | $49.87 | $49.87 | 95 | — | — |
| 2016-02-08 | $45.82 | $45.82 | 114 | — | — |
| 2016-02-05 | $43.86 | $43.86 | 92 | — | — |
| 2016-02-04 | $46.17 | $46.17 | 30 | — | — |
| 2016-02-03 | $45.48 | $45.48 | 27 | — | — |
| 2016-02-02 | $46.06 | $46.06 | 16 | — | — |
| 2016-02-01 | $45.82 | $45.82 | 46 | — | — |
| 2016-01-29 | $43.97 | $43.97 | 13 | — | — |
| 2016-01-28 | $44.67 | $44.67 | 46 | — | — |
| 2016-01-27 | $44.55 | $44.55 | 118 | — | — |
| 2016-01-26 | $45.01 | $45.01 | 22 | — | — |
| 2016-01-25 | $45.25 | $45.25 | 32 | — | — |
| 2016-01-22 | $46.40 | $46.40 | 166 | — | — |
| 2016-01-21 | $42.24 | $42.24 | 11 | — | — |
| 2016-01-20 | $42.47 | $42.47 | 134 | — | — |
| 2016-01-19 | $44.32 | $44.32 | 63 | — | — |
| 2016-01-15 | $42.70 | $42.70 | 35 | — | — |
| 2016-01-14 | $45.82 | $45.82 | 52 | — | — |
| 2016-01-13 | $47.44 | $47.44 | 10 | — | — |
| 2016-01-12 | $49.18 | $49.18 | 18 | — | — |
| 2016-01-11 | $48.60 | $48.60 | 139 | — | — |
| 2016-01-08 | $48.72 | $48.72 | 26 | — | — |
| 2016-01-07 | $47.44 | $47.44 | 203 | — | — |
| 2016-01-06 | $50.45 | $50.45 | 39 | — | — |
| 2016-01-05 | $50.80 | $50.80 | 570 | — | — |
| 2016-01-04 | $48.49 | $48.49 | 4 | — | — |