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
- 2007-06-29 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 | $160.00 | $160.00 | 41 | — | — |
| 2016-12-29 | $160.00 | $160.00 | 116 | — | — |
| 2016-12-28 | $167.50 | $167.50 | 170 | — | — |
| 2016-12-27 | $160.00 | $160.00 | 115 | — | — |
| 2016-12-23 | $165.00 | $165.00 | 103 | — | — |
| 2016-12-22 | $165.00 | $165.00 | 57 | — | — |
| 2016-12-21 | $170.00 | $170.00 | 1,528 | — | — |
| 2016-12-20 | $160.00 | $160.00 | 145 | — | — |
| 2016-12-19 | $165.00 | $165.00 | 58 | — | — |
| 2016-12-16 | $167.50 | $167.50 | 82 | — | — |
| 2016-12-15 | $170.00 | $170.00 | 190 | — | — |
| 2016-12-14 | $175.00 | $175.00 | 396 | — | — |
| 2016-12-13 | $172.50 | $172.50 | 312 | — | — |
| 2016-12-12 | $157.50 | $157.50 | 315 | — | — |
| 2016-12-09 | $165.00 | $165.00 | 265 | — | — |
| 2016-12-08 | $170.00 | $170.00 | 256 | — | — |
| 2016-12-07 | $175.00 | $175.00 | 626 | — | — |
| 2016-12-06 | $165.00 | $165.00 | 239 | — | — |
| 2016-12-05 | $170.00 | $170.00 | 107 | — | — |
| 2016-12-02 | $152.50 | $152.50 | 43 | — | — |
| 2016-12-01 | $157.50 | $157.50 | 39 | — | — |
| 2016-11-30 | $157.50 | $157.50 | 92 | — | — |
| 2016-11-29 | $155.00 | $155.00 | 98 | — | — |
| 2016-11-28 | $167.50 | $167.50 | 320 | — | — |
| 2016-11-25 | $170.00 | $170.00 | 58 | — | — |
| 2016-11-23 | $162.50 | $162.50 | 108 | — | — |
| 2016-11-22 | $165.00 | $165.00 | 65 | — | — |
| 2016-11-21 | $162.50 | $162.50 | 172 | — | — |
| 2016-11-18 | $162.50 | $162.50 | 151 | — | — |
| 2016-11-17 | $170.00 | $170.00 | 480 | — | — |
| 2016-11-16 | $160.00 | $160.00 | 177 | — | — |
| 2016-11-15 | $162.50 | $162.50 | 938 | — | — |
| 2016-11-14 | $127.50 | $127.50 | 71 | — | — |
| 2016-11-11 | $120.00 | $120.00 | 72 | — | — |
| 2016-11-10 | $122.50 | $122.50 | 145 | — | — |
| 2016-11-09 | $122.50 | $122.50 | 216 | — | — |
| 2016-11-08 | $130.00 | $130.00 | 133 | — | — |
| 2016-11-07 | $135.00 | $135.00 | 282 | — | — |
| 2016-11-04 | $112.50 | $112.50 | 476 | — | — |
| 2016-11-03 | $145.00 | $145.00 | 133 | — | — |
| 2016-11-02 | $150.00 | $150.00 | 133 | — | — |
| 2016-11-01 | $157.50 | $157.50 | 86 | — | — |
| 2016-10-31 | $155.00 | $155.00 | 126 | — | — |
| 2016-10-28 | $155.00 | $155.00 | 166 | — | — |
| 2016-10-27 | $162.50 | $162.50 | 110 | — | — |
| 2016-10-26 | $160.00 | $160.00 | 403 | — | — |
| 2016-10-25 | $167.50 | $167.50 | 36 | — | — |
| 2016-10-24 | $177.50 | $177.50 | 41 | — | — |
| 2016-10-21 | $175.00 | $175.00 | 140 | — | — |
| 2016-10-20 | $172.50 | $172.50 | 40 | — | — |
| 2016-10-19 | $175.00 | $175.00 | 411 | — | — |
| 2016-10-18 | $170.00 | $170.00 | 191 | — | — |
| 2016-10-17 | $172.50 | $172.50 | 168 | — | — |
| 2016-10-14 | $182.50 | $182.50 | 80 | — | — |
| 2016-10-13 | $185.00 | $185.00 | 70 | — | — |
| 2016-10-12 | $190.00 | $190.00 | 121 | — | — |
| 2016-10-11 | $190.00 | $190.00 | 198 | — | — |
| 2016-10-10 | $192.50 | $192.50 | 28 | — | — |
| 2016-10-07 | $187.50 | $187.50 | 283 | — | — |
| 2016-10-06 | $195.00 | $195.00 | 58 | — | — |
| 2016-10-05 | $197.50 | $197.50 | 72 | — | — |
| 2016-10-04 | $197.50 | $197.50 | 151 | — | — |
| 2016-10-03 | $190.00 | $190.00 | 40 | — | — |
| 2016-09-30 | $197.50 | $197.50 | 97 | — | — |
| 2016-09-29 | $192.50 | $192.50 | 145 | — | — |
| 2016-09-28 | $197.50 | $197.50 | 560 | — | — |
| 2016-09-27 | $205.00 | $205.00 | 1,372 | — | — |
| 2016-09-26 | $197.50 | $197.50 | 54 | — | — |
| 2016-09-23 | $197.50 | $197.50 | 178 | — | — |
| 2016-09-22 | $200.00 | $200.00 | 136 | — | — |
| 2016-09-21 | $197.50 | $197.50 | 232 | — | — |
| 2016-09-20 | $195.00 | $195.00 | 16 | — | — |
| 2016-09-19 | $200.00 | $200.00 | 140 | — | — |
| 2016-09-16 | $192.50 | $192.50 | 119 | — | — |
| 2016-09-15 | $202.50 | $202.50 | 45 | — | — |
| 2016-09-14 | $205.00 | $205.00 | 92 | — | — |
| 2016-09-13 | $210.00 | $210.00 | 28 | — | — |
| 2016-09-12 | $207.50 | $207.50 | 377 | — | — |
| 2016-09-09 | $202.50 | $202.50 | 128 | — | — |
| 2016-09-08 | $205.00 | $205.00 | 97 | — | — |
| 2016-09-07 | $200.00 | $200.00 | 44 | — | — |
| 2016-09-06 | $197.50 | $197.50 | 790 | — | — |
| 2016-09-02 | $210.00 | $210.00 | 1,312 | — | — |
| 2016-09-01 | $195.00 | $195.00 | 20 | — | — |
| 2016-08-31 | $195.00 | $195.00 | 52 | — | — |
| 2016-08-30 | $197.50 | $197.50 | 96 | — | — |
| 2016-08-29 | $192.50 | $192.50 | 69 | — | — |
| 2016-08-26 | $190.00 | $190.00 | 382 | — | — |
| 2016-08-25 | $195.00 | $195.00 | 319 | — | — |
| 2016-08-24 | $192.50 | $192.50 | 680 | — | — |
| 2016-08-23 | $197.50 | $197.50 | 339 | — | — |
| 2016-08-22 | $205.00 | $205.00 | 161 | — | — |
| 2016-08-19 | $205.00 | $205.00 | 217 | — | — |
| 2016-08-18 | $210.00 | $210.00 | 216 | — | — |
| 2016-08-17 | $210.00 | $210.00 | 768 | — | — |
| 2016-08-16 | $207.50 | $207.50 | 806 | — | — |
| 2016-08-15 | $212.50 | $212.50 | 740 | — | — |
| 2016-08-12 | $210.00 | $210.00 | 517 | — | — |
| 2016-08-11 | $202.50 | $202.50 | 459 | — | — |
| 2016-08-10 | $200.00 | $200.00 | 1,778 | — | — |
| 2016-08-09 | $212.50 | $212.50 | 1,266 | — | — |
| 2016-08-08 | $215.00 | $215.00 | 344 | — | — |
| 2016-08-05 | $215.00 | $215.00 | 1,681 | — | — |
| 2016-08-04 | $227.50 | $227.50 | 6,581 | — | — |
| 2016-08-03 | $215.00 | $215.00 | 490 | — | — |
| 2016-08-02 | $217.50 | $217.50 | 760 | — | — |
| 2016-08-01 | $227.50 | $227.50 | 971 | — | — |
| 2016-07-29 | $212.50 | $212.50 | 602 | — | — |
| 2016-07-28 | $215.00 | $215.00 | 226 | — | — |
| 2016-07-27 | $217.50 | $217.50 | 1,525 | — | — |
| 2016-07-26 | $215.00 | $215.00 | 1,172 | — | — |
| 2016-07-25 | $225.00 | $225.00 | 3,656 | — | — |
| 2016-07-22 | $222.50 | $222.50 | 881 | — | — |
| 2016-07-21 | $225.00 | $225.00 | 3,245 | — | — |
| 2016-07-20 | $242.50 | $242.50 | 1,440 | — | — |
| 2016-07-19 | $240.00 | $240.00 | 19,724 | — | — |
| 2016-07-18 | $227.50 | $227.50 | 212 | — | — |
| 2016-07-15 | $230.00 | $230.00 | 872 | — | — |
| 2016-07-14 | $217.50 | $217.50 | 329 | — | — |
| 2016-07-13 | $230.00 | $230.00 | 1,173 | — | — |
| 2016-07-12 | $227.50 | $227.50 | 1,183 | — | — |
| 2016-07-11 | $230.00 | $230.00 | 1,226 | — | — |
| 2016-07-08 | $242.50 | $242.50 | 2,997 | — | — |
| 2016-07-07 | $262.50 | $262.50 | 34,057 | — | — |
| 2016-07-06 | $240.00 | $240.00 | 592 | — | — |
| 2016-07-05 | $262.50 | $262.50 | 139 | — | — |
| 2016-07-01 | $272.50 | $272.50 | 333 | — | — |
| 2016-06-30 | $265.00 | $265.00 | 568 | — | — |
| 2016-06-29 | $272.50 | $272.50 | 722 | — | — |
| 2016-06-28 | $287.50 | $287.50 | 2,557 | — | — |
| 2016-06-27 | $262.50 | $262.50 | 328 | — | — |
| 2016-06-24 | $270.00 | $270.00 | 500 | — | — |
| 2016-06-23 | $275.00 | $275.00 | 238 | — | — |
| 2016-06-22 | $287.50 | $287.50 | 680 | — | — |
| 2016-06-21 | $290.00 | $290.00 | 2,366 | — | — |
| 2016-06-20 | $320.00 | $320.00 | 14,832 | — | — |
| 2016-06-17 | $275.00 | $275.00 | 618 | — | — |
| 2016-06-16 | $287.50 | $287.50 | 3,221 | — | — |
| 2016-06-15 | $257.50 | $257.50 | 771 | — | — |
| 2016-06-14 | $280.00 | $280.00 | 738 | — | — |
| 2016-06-13 | $305.00 | $305.00 | 1,868 | — | — |
| 2016-06-10 | $285.00 | $285.00 | 2,590 | — | — |
| 2016-06-09 | $277.50 | $277.50 | 5,446 | — | — |
| 2016-06-08 | $387.50 | $387.50 | 43,580 | — | — |
| 2016-06-07 | $262.50 | $262.50 | 1,901 | — | — |
| 2016-06-06 | $185.00 | $185.00 | 0 | — | — |
| 2016-06-03 | $185.00 | $185.00 | 0 | — | — |
| 2016-06-02 | $192.50 | $192.50 | 3 | — | — |
| 2016-06-01 | $197.50 | $197.50 | 48 | — | — |
| 2016-05-31 | $187.50 | $187.50 | 155 | — | — |
| 2016-05-27 | $187.50 | $187.50 | 14 | — | — |
| 2016-05-26 | $187.50 | $187.50 | 4 | — | — |
| 2016-05-25 | $190.00 | $190.00 | 12 | — | — |
| 2016-05-24 | $185.00 | $185.00 | 3 | — | — |
| 2016-05-23 | $185.00 | $185.00 | 0 | — | — |
| 2016-05-20 | $187.50 | $187.50 | 28 | — | — |
| 2016-05-19 | $182.50 | $182.50 | 0 | — | — |
| 2016-05-18 | $190.00 | $190.00 | 0 | — | — |
| 2016-05-17 | $182.50 | $182.50 | 14 | — | — |
| 2016-05-16 | $185.00 | $185.00 | 126 | — | — |
| 2016-05-13 | $187.50 | $187.50 | 39 | — | — |
| 2016-05-12 | $192.50 | $192.50 | 6 | — | — |
| 2016-05-11 | $187.50 | $187.50 | 81 | — | — |
| 2016-05-10 | $182.50 | $182.50 | 526 | — | — |
| 2016-05-09 | $200.00 | $200.00 | 68 | — | — |
| 2016-05-06 | $195.00 | $195.00 | 70 | — | — |
| 2016-05-05 | $187.50 | $187.50 | 146 | — | — |
| 2016-05-04 | $190.00 | $190.00 | 32 | — | — |
| 2016-05-03 | $195.00 | $195.00 | 83 | — | — |
| 2016-05-02 | $195.00 | $195.00 | 66 | — | — |
| 2016-04-29 | $207.50 | $207.50 | 3 | — | — |
| 2016-04-28 | $210.00 | $210.00 | 2 | — | — |
| 2016-04-27 | $210.00 | $210.00 | 0 | — | — |
| 2016-04-26 | $210.00 | $210.00 | 20 | — | — |
| 2016-04-25 | $207.50 | $207.50 | 10 | — | — |
| 2016-04-22 | $200.00 | $200.00 | 32 | — | — |
| 2016-04-21 | $207.50 | $207.50 | 7 | — | — |
| 2016-04-20 | $210.00 | $210.00 | 17 | — | — |
| 2016-04-19 | $215.00 | $215.00 | 0 | — | — |
| 2016-04-18 | $215.00 | $215.00 | 33 | — | — |
| 2016-04-15 | $220.00 | $220.00 | 6 | — | — |
| 2016-04-14 | $207.50 | $207.50 | 33 | — | — |
| 2016-04-13 | $222.50 | $222.50 | 1 | — | — |
| 2016-04-12 | $210.00 | $210.00 | 24 | — | — |
| 2016-04-11 | $212.50 | $212.50 | 0 | — | — |
| 2016-04-08 | $210.00 | $210.00 | 6 | — | — |
| 2016-04-07 | $207.50 | $207.50 | 6 | — | — |
| 2016-04-06 | $215.00 | $215.00 | 0 | — | — |
| 2016-04-05 | $215.00 | $215.00 | 0 | — | — |
| 2016-04-04 | $215.00 | $215.00 | 78 | — | — |
| 2016-04-01 | $210.00 | $210.00 | 21 | — | — |
| 2016-03-31 | $210.00 | $210.00 | 12 | — | — |
| 2016-03-30 | $202.50 | $202.50 | 33 | — | — |
| 2016-03-29 | $192.50 | $192.50 | 6 | — | — |
| 2016-03-28 | $195.00 | $195.00 | 41 | — | — |
| 2016-03-24 | $202.50 | $202.50 | 3 | — | — |
| 2016-03-23 | $205.00 | $205.00 | 15 | — | — |
| 2016-03-22 | $217.50 | $217.50 | 14 | — | — |
| 2016-03-21 | $212.50 | $212.50 | 28 | — | — |
| 2016-03-18 | $205.00 | $205.00 | 3 | — | — |
| 2016-03-17 | $202.50 | $202.50 | 0 | — | — |
| 2016-03-16 | $202.50 | $202.50 | 0 | — | — |
| 2016-03-15 | $202.50 | $202.50 | 7 | — | — |
| 2016-03-14 | $205.00 | $205.00 | 76 | — | — |
| 2016-03-11 | $220.00 | $220.00 | 4 | — | — |
| 2016-03-10 | $217.50 | $217.50 | 0 | — | — |
| 2016-03-09 | $217.50 | $217.50 | 15 | — | — |
| 2016-03-08 | $210.00 | $210.00 | 8 | — | — |
| 2016-03-07 | $212.50 | $212.50 | 6 | — | — |
| 2016-03-04 | $215.00 | $215.00 | 34 | — | — |
| 2016-03-03 | $225.00 | $225.00 | 53 | — | — |
| 2016-03-02 | $222.50 | $222.50 | 11 | — | — |
| 2016-03-01 | $220.00 | $220.00 | 166 | — | — |
| 2016-02-29 | $222.50 | $222.50 | 13 | — | — |
| 2016-02-26 | $235.00 | $235.00 | 5 | — | — |
| 2016-02-25 | $230.00 | $230.00 | 33 | — | — |
| 2016-02-24 | $227.50 | $227.50 | 8 | — | — |
| 2016-02-23 | $232.50 | $232.50 | 8 | — | — |
| 2016-02-22 | $232.50 | $232.50 | 16 | — | — |
| 2016-02-19 | $232.50 | $232.50 | 33 | — | — |
| 2016-02-18 | $210.00 | $210.00 | 64 | — | — |
| 2016-02-17 | $225.00 | $225.00 | 25 | — | — |
| 2016-02-16 | $220.00 | $220.00 | 15 | — | — |
| 2016-02-12 | $212.50 | $212.50 | 82 | — | — |
| 2016-02-11 | $190.00 | $190.00 | 5 | — | — |
| 2016-02-10 | $195.00 | $195.00 | 3 | — | — |
| 2016-02-09 | $155.00 | $155.00 | 22 | — | — |
| 2016-02-08 | $180.00 | $180.00 | 2 | — | — |
| 2016-02-05 | $175.00 | $175.00 | 85 | — | — |
| 2016-02-04 | $202.50 | $202.50 | 233 | — | — |
| 2016-02-03 | $225.00 | $225.00 | 10 | — | — |
| 2016-02-02 | $217.50 | $217.50 | 155 | — | — |
| 2016-02-01 | $227.50 | $227.50 | 6 | — | — |
| 2016-01-29 | $222.50 | $222.50 | 6 | — | — |
| 2016-01-28 | $232.50 | $232.50 | 8 | — | — |
| 2016-01-27 | $237.50 | $237.50 | 7 | — | — |
| 2016-01-26 | $225.00 | $225.00 | 19 | — | — |
| 2016-01-25 | $225.00 | $225.00 | 7 | — | — |
| 2016-01-22 | $220.00 | $220.00 | 18 | — | — |
| 2016-01-21 | $212.50 | $212.50 | 8 | — | — |
| 2016-01-20 | $212.50 | $212.50 | 46 | — | — |
| 2016-01-19 | $242.50 | $242.50 | 2 | — | — |
| 2016-01-15 | $242.50 | $242.50 | 55 | — | — |
| 2016-01-14 | $242.50 | $242.50 | 70 | — | — |
| 2016-01-13 | $210.00 | $210.00 | 178 | — | — |
| 2016-01-12 | $235.00 | $235.00 | 31 | — | — |
| 2016-01-11 | $250.00 | $250.00 | 10 | — | — |
| 2016-01-08 | $237.50 | $237.50 | 6 | — | — |
| 2016-01-07 | $242.50 | $242.50 | 13 | — | — |
| 2016-01-06 | $232.50 | $232.50 | 24 | — | — |
| 2016-01-05 | $260.00 | $260.00 | 50 | — | — |
| 2016-01-04 | $265.00 | $265.00 | 53 | — | — |