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
- 2011-07-27 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 | $552.00 | $552.00 | 177 | — | — |
| 2016-12-29 | $564.00 | $564.00 | 93 | — | — |
| 2016-12-28 | $558.00 | $558.00 | 169 | — | — |
| 2016-12-27 | $570.00 | $570.00 | 195 | — | — |
| 2016-12-23 | $588.00 | $588.00 | 87 | — | — |
| 2016-12-22 | $588.00 | $588.00 | 96 | — | — |
| 2016-12-21 | $582.00 | $582.00 | 85 | — | — |
| 2016-12-20 | $582.00 | $582.00 | 206 | — | — |
| 2016-12-19 | $594.00 | $594.00 | 201 | — | — |
| 2016-12-16 | $588.00 | $588.00 | 197 | — | — |
| 2016-12-15 | $582.00 | $582.00 | 153 | — | — |
| 2016-12-14 | $588.00 | $588.00 | 279 | — | — |
| 2016-12-13 | $588.00 | $588.00 | 153 | — | — |
| 2016-12-12 | $576.00 | $576.00 | 231 | — | — |
| 2016-12-09 | $600.00 | $600.00 | 264 | — | — |
| 2016-12-08 | $606.00 | $606.00 | 220 | — | — |
| 2016-12-07 | $600.00 | $600.00 | 306 | — | — |
| 2016-12-06 | $594.00 | $594.00 | 267 | — | — |
| 2016-12-05 | $618.00 | $618.00 | 353 | — | — |
| 2016-12-02 | $588.00 | $588.00 | 362 | — | — |
| 2016-12-01 | $606.00 | $606.00 | 231 | — | — |
| 2016-11-30 | $606.00 | $606.00 | 239 | — | — |
| 2016-11-29 | $606.00 | $606.00 | 123 | — | — |
| 2016-11-28 | $630.00 | $630.00 | 205 | — | — |
| 2016-11-25 | $648.00 | $648.00 | 43 | — | — |
| 2016-11-23 | $630.00 | $630.00 | 350 | — | — |
| 2016-11-22 | $660.00 | $660.00 | 386 | — | — |
| 2016-11-21 | $636.00 | $636.00 | 440 | — | — |
| 2016-11-18 | $684.00 | $684.00 | 98 | — | — |
| 2016-11-17 | $684.00 | $684.00 | 223 | — | — |
| 2016-11-16 | $660.00 | $660.00 | 274 | — | — |
| 2016-11-15 | $678.00 | $678.00 | 166 | — | — |
| 2016-11-14 | $678.00 | $678.00 | 208 | — | — |
| 2016-11-11 | $666.00 | $666.00 | 400 | — | — |
| 2016-11-10 | $648.00 | $648.00 | 129 | — | — |
| 2016-11-09 | $630.00 | $630.00 | 387 | — | — |
| 2016-11-08 | $594.00 | $594.00 | 202 | — | — |
| 2016-11-07 | $600.00 | $600.00 | 339 | — | — |
| 2016-11-04 | $618.00 | $618.00 | 229 | — | — |
| 2016-11-03 | $612.00 | $612.00 | 884 | — | — |
| 2016-11-02 | $612.00 | $612.00 | 189 | — | — |
| 2016-11-01 | $618.00 | $618.00 | 238 | — | — |
| 2016-10-31 | $618.00 | $618.00 | 241 | — | — |
| 2016-10-28 | $612.00 | $612.00 | 286 | — | — |
| 2016-10-27 | $612.00 | $612.00 | 480 | — | — |
| 2016-10-26 | $618.00 | $618.00 | 115 | — | — |
| 2016-10-25 | $618.00 | $618.00 | 98 | — | — |
| 2016-10-24 | $612.00 | $612.00 | 128 | — | — |
| 2016-10-21 | $624.00 | $624.00 | 86 | — | — |
| 2016-10-20 | $636.00 | $636.00 | 84 | — | — |
| 2016-10-19 | $642.00 | $642.00 | 166 | — | — |
| 2016-10-18 | $636.00 | $636.00 | 50 | — | — |
| 2016-10-17 | $648.00 | $648.00 | 187 | — | — |
| 2016-10-14 | $606.00 | $606.00 | 319 | — | — |
| 2016-10-13 | $624.00 | $624.00 | 265 | — | — |
| 2016-10-12 | $642.00 | $642.00 | 272 | — | — |
| 2016-10-11 | $660.00 | $660.00 | 149 | — | — |
| 2016-10-10 | $690.00 | $690.00 | 415 | — | — |
| 2016-10-07 | $636.00 | $636.00 | 191 | — | — |
| 2016-10-06 | $654.00 | $654.00 | 738 | — | — |
| 2016-10-05 | $696.00 | $696.00 | 317 | — | — |
| 2016-10-04 | $672.00 | $672.00 | 301 | — | — |
| 2016-10-03 | $672.00 | $672.00 | 189 | — | — |
| 2016-09-30 | $690.00 | $690.00 | 444 | — | — |
| 2016-09-29 | $660.00 | $660.00 | 672 | — | — |
| 2016-09-28 | $696.00 | $696.00 | 682 | — | — |
| 2016-09-27 | $720.00 | $720.00 | 991 | — | — |
| 2016-09-26 | $738.00 | $738.00 | 2,237 | — | — |
| 2016-09-23 | $768.00 | $768.00 | 15,312 | — | — |
| 2016-09-22 | $606.00 | $606.00 | 226 | — | — |
| 2016-09-21 | $612.00 | $612.00 | 711 | — | — |
| 2016-09-20 | $624.00 | $624.00 | 2,877 | — | — |
| 2016-09-19 | $576.00 | $576.00 | 136 | — | — |
| 2016-09-16 | $576.00 | $576.00 | 216 | — | — |
| 2016-09-15 | $570.00 | $570.00 | 177 | — | — |
| 2016-09-14 | $564.00 | $564.00 | 524 | — | — |
| 2016-09-13 | $534.00 | $534.00 | 130 | — | — |
| 2016-09-12 | $558.00 | $558.00 | 128 | — | — |
| 2016-09-09 | $558.00 | $558.00 | 330 | — | — |
| 2016-09-08 | $588.00 | $588.00 | 1,432 | — | — |
| 2016-09-07 | $570.00 | $570.00 | 979 | — | — |
| 2016-09-06 | $540.00 | $540.00 | 296 | — | — |
| 2016-09-02 | $516.00 | $516.00 | 231 | — | — |
| 2016-09-01 | $528.00 | $528.00 | 163 | — | — |
| 2016-08-31 | $528.00 | $528.00 | 209 | — | — |
| 2016-08-30 | $540.00 | $540.00 | 77 | — | — |
| 2016-08-29 | $552.00 | $552.00 | 278 | — | — |
| 2016-08-26 | $552.00 | $552.00 | 176 | — | — |
| 2016-08-25 | $546.00 | $546.00 | 771 | — | — |
| 2016-08-24 | $576.00 | $576.00 | 3,522 | — | — |
| 2016-08-23 | $516.00 | $516.00 | 99 | — | — |
| 2016-08-22 | $528.00 | $528.00 | 78 | — | — |
| 2016-08-19 | $534.00 | $534.00 | 140 | — | — |
| 2016-08-18 | $552.00 | $552.00 | 165 | — | — |
| 2016-08-17 | $558.00 | $558.00 | 598 | — | — |
| 2016-08-16 | $534.00 | $534.00 | 765 | — | — |
| 2016-08-15 | $516.00 | $516.00 | 183 | — | — |
| 2016-08-12 | $510.00 | $510.00 | 214 | — | — |
| 2016-08-11 | $528.00 | $528.00 | 361 | — | — |
| 2016-08-10 | $486.00 | $486.00 | 73 | — | — |
| 2016-08-09 | $480.00 | $480.00 | 107 | — | — |
| 2016-08-08 | $486.00 | $486.00 | 296 | — | — |
| 2016-08-05 | $468.00 | $468.00 | 261 | — | — |
| 2016-08-04 | $468.00 | $468.00 | 279 | — | — |
| 2016-08-03 | $456.00 | $456.00 | 94 | — | — |
| 2016-08-02 | $456.00 | $456.00 | 155 | — | — |
| 2016-08-01 | $462.00 | $462.00 | 220 | — | — |
| 2016-07-29 | $468.00 | $468.00 | 72 | — | — |
| 2016-07-28 | $456.00 | $456.00 | 177 | — | — |
| 2016-07-27 | $474.00 | $474.00 | 134 | — | — |
| 2016-07-26 | $462.00 | $462.00 | 386 | — | — |
| 2016-07-25 | $474.00 | $474.00 | 74 | — | — |
| 2016-07-22 | $486.00 | $486.00 | 582 | — | — |
| 2016-07-21 | $462.00 | $462.00 | 110 | — | — |
| 2016-07-20 | $462.00 | $462.00 | 93 | — | — |
| 2016-07-19 | $468.00 | $468.00 | 217 | — | — |
| 2016-07-18 | $468.00 | $468.00 | 184 | — | — |
| 2016-07-15 | $450.00 | $450.00 | 135 | — | — |
| 2016-07-14 | $486.00 | $486.00 | 75 | — | — |
| 2016-07-13 | $480.00 | $480.00 | 221 | — | — |
| 2016-07-12 | $480.00 | $480.00 | 92 | — | — |
| 2016-07-11 | $480.00 | $480.00 | 56 | — | — |
| 2016-07-08 | $486.00 | $486.00 | 64 | — | — |
| 2016-07-07 | $498.00 | $498.00 | 334 | — | — |
| 2016-07-06 | $474.00 | $474.00 | 128 | — | — |
| 2016-07-05 | $486.00 | $486.00 | 41 | — | — |
| 2016-07-01 | $486.00 | $486.00 | 124 | — | — |
| 2016-06-30 | $480.00 | $480.00 | 72 | — | — |
| 2016-06-29 | $492.00 | $492.00 | 90 | — | — |
| 2016-06-28 | $474.00 | $474.00 | 352 | — | — |
| 2016-06-27 | $474.00 | $474.00 | 392 | — | — |
| 2016-06-24 | $474.00 | $474.00 | 267 | — | — |
| 2016-06-23 | $492.00 | $492.00 | 77 | — | — |
| 2016-06-22 | $474.00 | $474.00 | 164 | — | — |
| 2016-06-21 | $474.00 | $474.00 | 627 | — | — |
| 2016-06-20 | $504.00 | $504.00 | 164 | — | — |
| 2016-06-17 | $486.00 | $486.00 | 278 | — | — |
| 2016-06-16 | $516.00 | $516.00 | 351 | — | — |
| 2016-06-15 | $516.00 | $516.00 | 263 | — | — |
| 2016-06-14 | $510.00 | $510.00 | 431 | — | — |
| 2016-06-13 | $528.00 | $528.00 | 292 | — | — |
| 2016-06-10 | $540.00 | $540.00 | 582 | — | — |
| 2016-06-09 | $564.00 | $564.00 | 187 | — | — |
| 2016-06-08 | $564.00 | $564.00 | 185 | — | — |
| 2016-06-07 | $558.00 | $558.00 | 501 | — | — |
| 2016-06-06 | $594.00 | $594.00 | 208 | — | — |
| 2016-06-03 | $600.00 | $600.00 | 263 | — | — |
| 2016-06-02 | $600.00 | $600.00 | 1,041 | — | — |
| 2016-06-01 | $588.00 | $588.00 | 532 | — | — |
| 2016-05-31 | $570.00 | $570.00 | 216 | — | — |
| 2016-05-27 | $582.00 | $582.00 | 96 | — | — |
| 2016-05-26 | $552.00 | $552.00 | 266 | — | — |
| 2016-05-25 | $582.00 | $582.00 | 102 | — | — |
| 2016-05-24 | $570.00 | $570.00 | 198 | — | — |
| 2016-05-23 | $546.00 | $546.00 | 260 | — | — |
| 2016-05-20 | $546.00 | $546.00 | 126 | — | — |
| 2016-05-19 | $552.00 | $552.00 | 101 | — | — |
| 2016-05-18 | $576.00 | $576.00 | 278 | — | — |
| 2016-05-17 | $576.00 | $576.00 | 374 | — | — |
| 2016-05-16 | $576.00 | $576.00 | 144 | — | — |
| 2016-05-13 | $552.00 | $552.00 | 134 | — | — |
| 2016-05-12 | $558.00 | $558.00 | 167 | — | — |
| 2016-05-11 | $582.00 | $582.00 | 312 | — | — |
| 2016-05-10 | $552.00 | $552.00 | 117 | — | — |
| 2016-05-09 | $570.00 | $570.00 | 171 | — | — |
| 2016-05-06 | $546.00 | $546.00 | 280 | — | — |
| 2016-05-05 | $570.00 | $570.00 | 99 | — | — |
| 2016-05-04 | $552.00 | $552.00 | 241 | — | — |
| 2016-05-03 | $576.00 | $576.00 | 225 | — | — |
| 2016-05-02 | $588.00 | $588.00 | 176 | — | — |
| 2016-04-29 | $582.00 | $582.00 | 107 | — | — |
| 2016-04-28 | $594.00 | $594.00 | 309 | — | — |
| 2016-04-27 | $606.00 | $606.00 | 775 | — | — |
| 2016-04-26 | $600.00 | $600.00 | 540 | — | — |
| 2016-04-25 | $588.00 | $588.00 | 292 | — | — |
| 2016-04-22 | $600.00 | $600.00 | 265 | — | — |
| 2016-04-21 | $594.00 | $594.00 | 273 | — | — |
| 2016-04-20 | $582.00 | $582.00 | 383 | — | — |
| 2016-04-19 | $600.00 | $600.00 | 414 | — | — |
| 2016-04-18 | $612.00 | $612.00 | 782 | — | — |
| 2016-04-15 | $606.00 | $606.00 | 294 | — | — |
| 2016-04-14 | $600.00 | $600.00 | 436 | — | — |
| 2016-04-13 | $576.00 | $576.00 | 112 | — | — |
| 2016-04-12 | $570.00 | $570.00 | 243 | — | — |
| 2016-04-11 | $588.00 | $588.00 | 242 | — | — |
| 2016-04-08 | $582.00 | $582.00 | 305 | — | — |
| 2016-04-07 | $600.00 | $600.00 | 344 | — | — |
| 2016-04-06 | $594.00 | $594.00 | 383 | — | — |
| 2016-04-05 | $576.00 | $576.00 | 589 | — | — |
| 2016-04-04 | $594.00 | $594.00 | 1,170 | — | — |
| 2016-04-01 | $594.00 | $594.00 | 755 | — | — |
| 2016-03-31 | $612.00 | $612.00 | 996 | — | — |
| 2016-03-30 | $618.00 | $618.00 | 1,892 | — | — |
| 2016-03-29 | $648.00 | $648.00 | 6,391 | — | — |
| 2016-03-28 | $708.00 | $708.00 | 1,288 | — | — |
| 2016-03-24 | $744.00 | $744.00 | 1,195 | — | — |
| 2016-03-23 | $690.00 | $690.00 | 2,577 | — | — |
| 2016-03-22 | $708.00 | $708.00 | 2,622 | — | — |
| 2016-03-21 | $660.00 | $660.00 | 3,849 | — | — |
| 2016-03-18 | $630.00 | $630.00 | 2,820 | — | — |
| 2016-03-17 | $630.00 | $630.00 | 3,164 | — | — |
| 2016-03-16 | $642.00 | $642.00 | 1,496 | — | — |
| 2016-03-15 | $606.00 | $606.00 | 5,919 | — | — |
| 2016-03-14 | $630.00 | $630.00 | 1,061 | — | — |
| 2016-03-11 | $630.00 | $630.00 | 626 | — | — |
| 2016-03-10 | $660.00 | $660.00 | 151 | — | — |
| 2016-03-09 | $690.00 | $690.00 | 60 | — | — |
| 2016-03-08 | $678.00 | $678.00 | 88 | — | — |
| 2016-03-07 | $684.00 | $684.00 | 311 | — | — |
| 2016-03-04 | $642.00 | $642.00 | 196 | — | — |
| 2016-03-03 | $624.00 | $624.00 | 91 | — | — |
| 2016-03-02 | $618.00 | $618.00 | 81 | — | — |
| 2016-03-01 | $648.00 | $648.00 | 114 | — | — |
| 2016-02-29 | $660.00 | $660.00 | 177 | — | — |
| 2016-02-26 | $618.00 | $618.00 | 77 | — | — |
| 2016-02-25 | $588.00 | $588.00 | 126 | — | — |
| 2016-02-24 | $588.00 | $588.00 | 65 | — | — |
| 2016-02-23 | $594.00 | $594.00 | 60 | — | — |
| 2016-02-22 | $600.00 | $600.00 | 109 | — | — |
| 2016-02-19 | $588.00 | $588.00 | 60 | — | — |
| 2016-02-18 | $588.00 | $588.00 | 88 | — | — |
| 2016-02-17 | $582.00 | $582.00 | 224 | — | — |
| 2016-02-16 | $552.00 | $552.00 | 186 | — | — |
| 2016-02-12 | $540.00 | $540.00 | 152 | — | — |
| 2016-02-11 | $546.00 | $546.00 | 147 | — | — |
| 2016-02-10 | $552.00 | $552.00 | 95 | — | — |
| 2016-02-09 | $576.00 | $576.00 | 157 | — | — |
| 2016-02-08 | $594.00 | $594.00 | 62 | — | — |
| 2016-02-05 | $600.00 | $600.00 | 65 | — | — |
| 2016-02-04 | $606.00 | $606.00 | 129 | — | — |
| 2016-02-03 | $606.00 | $606.00 | 76 | — | — |
| 2016-02-02 | $594.00 | $594.00 | 81 | — | — |
| 2016-02-01 | $600.00 | $600.00 | 32 | — | — |
| 2016-01-29 | $618.00 | $618.00 | 161 | — | — |
| 2016-01-28 | $600.00 | $600.00 | 125 | — | — |
| 2016-01-27 | $636.00 | $636.00 | 88 | — | — |
| 2016-01-26 | $654.00 | $654.00 | 147 | — | — |
| 2016-01-25 | $630.00 | $630.00 | 225 | — | — |
| 2016-01-22 | $618.00 | $618.00 | 195 | — | — |
| 2016-01-21 | $576.00 | $576.00 | 136 | — | — |
| 2016-01-20 | $564.00 | $564.00 | 398 | — | — |
| 2016-01-19 | $570.00 | $570.00 | 375 | — | — |
| 2016-01-15 | $576.00 | $576.00 | 435 | — | — |
| 2016-01-14 | $606.00 | $606.00 | 368 | — | — |
| 2016-01-13 | $636.00 | $636.00 | 766 | — | — |
| 2016-01-12 | $654.00 | $654.00 | 3,029 | — | — |
| 2016-01-11 | $618.00 | $618.00 | 646 | — | — |
| 2016-01-08 | $672.00 | $672.00 | 483 | — | — |
| 2016-01-07 | $660.00 | $660.00 | 405 | — | — |
| 2016-01-06 | $708.00 | $708.00 | 308 | — | — |
| 2016-01-05 | $738.00 | $738.00 | 264 | — | — |
| 2016-01-04 | $780.00 | $780.00 | 255 | — | — |