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
- 2015-07-23 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 | $1,147.00 | $1,147.00 | 1,587 | — | — |
| 2016-12-29 | $1,184.00 | $1,184.00 | 1,421 | — | — |
| 2016-12-28 | $1,191.00 | $1,191.00 | 1,652 | — | — |
| 2016-12-27 | $1,185.00 | $1,185.00 | 1,120 | — | — |
| 2016-12-23 | $1,184.00 | $1,184.00 | 1,565 | — | — |
| 2016-12-22 | $1,201.00 | $1,201.00 | 1,559 | — | — |
| 2016-12-21 | $1,251.00 | $1,251.00 | 1,385 | — | — |
| 2016-12-20 | $1,275.00 | $1,275.00 | 2,470 | — | — |
| 2016-12-19 | $1,283.00 | $1,283.00 | 3,006 | — | — |
| 2016-12-16 | $1,283.00 | $1,283.00 | 7,801 | — | — |
| 2016-12-15 | $1,239.00 | $1,239.00 | 3,086 | — | — |
| 2016-12-14 | $1,217.00 | $1,217.00 | 2,700 | — | — |
| 2016-12-13 | $1,222.00 | $1,222.00 | 5,359 | — | — |
| 2016-12-12 | $1,200.00 | $1,200.00 | 2,346 | — | — |
| 2016-12-09 | $1,199.00 | $1,199.00 | 3,760 | — | — |
| 2016-12-08 | $1,160.00 | $1,160.00 | 4,480 | — | — |
| 2016-12-07 | $1,095.00 | $1,095.00 | 5,420 | — | — |
| 2016-12-06 | $994.00 | $994.00 | 9,023 | — | — |
| 2016-12-05 | $1,159.00 | $1,159.00 | 1,637 | — | — |
| 2016-12-02 | $1,129.00 | $1,129.00 | 686 | — | — |
| 2016-12-01 | $1,136.00 | $1,136.00 | 1,301 | — | — |
| 2016-11-30 | $1,137.00 | $1,137.00 | 2,036 | — | — |
| 2016-11-29 | $1,157.00 | $1,157.00 | 1,563 | — | — |
| 2016-11-28 | $1,132.00 | $1,132.00 | 993 | — | — |
| 2016-11-25 | $1,166.00 | $1,166.00 | 806 | — | — |
| 2016-11-23 | $1,149.00 | $1,149.00 | 1,292 | — | — |
| 2016-11-22 | $1,131.00 | $1,131.00 | 1,933 | — | — |
| 2016-11-21 | $1,099.00 | $1,099.00 | 1,029 | — | — |
| 2016-11-18 | $1,097.00 | $1,097.00 | 1,494 | — | — |
| 2016-11-17 | $1,072.00 | $1,072.00 | 798 | — | — |
| 2016-11-16 | $1,055.00 | $1,055.00 | 1,478 | — | — |
| 2016-11-15 | $1,043.00 | $1,043.00 | 1,012 | — | — |
| 2016-11-14 | $1,048.00 | $1,048.00 | 2,666 | — | — |
| 2016-11-11 | $1,040.00 | $1,040.00 | 2,734 | — | — |
| 2016-11-10 | $996.00 | $996.00 | 2,864 | — | — |
| 2016-11-09 | $945.00 | $945.00 | 2,230 | — | — |
| 2016-11-08 | $922.00 | $922.00 | 1,195 | — | — |
| 2016-11-07 | $908.00 | $908.00 | 1,139 | — | — |
| 2016-11-04 | $875.00 | $875.00 | 1,089 | — | — |
| 2016-11-03 | $885.00 | $885.00 | 1,341 | — | — |
| 2016-11-02 | $887.00 | $887.00 | 1,023 | — | — |
| 2016-11-01 | $909.00 | $909.00 | 1,511 | — | — |
| 2016-10-31 | $931.00 | $931.00 | 925 | — | — |
| 2016-10-28 | $925.00 | $925.00 | 915 | — | — |
| 2016-10-27 | $928.00 | $928.00 | 1,161 | — | — |
| 2016-10-26 | $951.00 | $951.00 | 693 | — | — |
| 2016-10-25 | $962.00 | $962.00 | 743 | — | — |
| 2016-10-24 | $981.00 | $981.00 | 1,342 | — | — |
| 2016-10-21 | $960.00 | $960.00 | 1,673 | — | — |
| 2016-10-20 | $945.00 | $945.00 | 993 | — | — |
| 2016-10-19 | $946.00 | $946.00 | 1,791 | — | — |
| 2016-10-18 | $930.00 | $930.00 | 781 | — | — |
| 2016-10-17 | $935.00 | $935.00 | 1,151 | — | — |
| 2016-10-14 | $960.00 | $960.00 | 1,271 | — | — |
| 2016-10-13 | $962.00 | $962.00 | 1,823 | — | — |
| 2016-10-12 | $989.00 | $989.00 | 5,116 | — | — |
| 2016-10-11 | $964.00 | $964.00 | 4,059 | — | — |
| 2016-10-10 | $950.00 | $950.00 | 1,975 | — | — |
| 2016-10-07 | $938.00 | $938.00 | 1,737 | — | — |
| 2016-10-06 | $957.00 | $957.00 | 1,822 | — | — |
| 2016-10-05 | $942.00 | $942.00 | 1,551 | — | — |
| 2016-10-04 | $931.00 | $931.00 | 1,825 | — | — |
| 2016-10-03 | $946.00 | $946.00 | 1,427 | — | — |
| 2016-09-30 | $957.00 | $957.00 | 3,430 | — | — |
| 2016-09-29 | $929.00 | $929.00 | 1,369 | — | — |
| 2016-09-28 | $954.00 | $954.00 | 1,658 | — | — |
| 2016-09-27 | $956.00 | $956.00 | 2,041 | — | — |
| 2016-09-26 | $954.00 | $954.00 | 2,879 | — | — |
| 2016-09-23 | $984.00 | $984.00 | 1,978 | — | — |
| 2016-09-22 | $998.00 | $998.00 | 3,242 | — | — |
| 2016-09-21 | $958.00 | $958.00 | 2,587 | — | — |
| 2016-09-20 | $954.00 | $954.00 | 2,066 | — | — |
| 2016-09-19 | $966.00 | $966.00 | 1,868 | — | — |
| 2016-09-16 | $970.00 | $970.00 | 6,408 | — | — |
| 2016-09-15 | $975.00 | $975.00 | 2,393 | — | — |
| 2016-09-14 | $955.00 | $955.00 | 2,448 | — | — |
| 2016-09-13 | $984.00 | $984.00 | 2,401 | — | — |
| 2016-09-12 | $1,015.00 | $1,015.00 | 3,801 | — | — |
| 2016-09-09 | $1,056.00 | $1,056.00 | 4,140 | — | — |
| 2016-09-08 | $1,114.00 | $1,114.00 | 6,043 | — | — |
| 2016-09-07 | $1,224.00 | $1,224.00 | 1,955 | — | — |
| 2016-09-06 | $1,203.00 | $1,203.00 | 2,016 | — | — |
| 2016-09-02 | $1,131.00 | $1,131.00 | 1,013 | — | — |
| 2016-09-01 | $1,111.00 | $1,111.00 | 1,218 | — | — |
| 2016-08-31 | $1,119.00 | $1,119.00 | 1,312 | — | — |
| 2016-08-30 | $1,118.00 | $1,118.00 | 1,138 | — | — |
| 2016-08-29 | $1,125.00 | $1,125.00 | 1,102 | — | — |
| 2016-08-26 | $1,127.00 | $1,127.00 | 1,028 | — | — |
| 2016-08-25 | $1,137.00 | $1,137.00 | 894 | — | — |
| 2016-08-24 | $1,149.00 | $1,149.00 | 899 | — | — |
| 2016-08-23 | $1,156.00 | $1,156.00 | 753 | — | — |
| 2016-08-22 | $1,163.00 | $1,163.00 | 1,127 | — | — |
| 2016-08-19 | $1,149.00 | $1,149.00 | 1,274 | — | — |
| 2016-08-18 | $1,174.00 | $1,174.00 | 1,379 | — | — |
| 2016-08-17 | $1,137.00 | $1,137.00 | 1,406 | — | — |
| 2016-08-16 | $1,197.00 | $1,197.00 | 802 | — | — |
| 2016-08-15 | $1,203.00 | $1,203.00 | 1,048 | — | — |
| 2016-08-12 | $1,203.00 | $1,203.00 | 794 | — | — |
| 2016-08-11 | $1,194.00 | $1,194.00 | 1,234 | — | — |
| 2016-08-10 | $1,180.00 | $1,180.00 | 762 | — | — |
| 2016-08-09 | $1,183.00 | $1,183.00 | 1,174 | — | — |
| 2016-08-08 | $1,172.00 | $1,172.00 | 843 | — | — |
| 2016-08-05 | $1,164.00 | $1,164.00 | 1,776 | — | — |
| 2016-08-04 | $1,130.00 | $1,130.00 | 2,032 | — | — |
| 2016-08-03 | $1,139.00 | $1,139.00 | 2,245 | — | — |
| 2016-08-02 | $1,133.00 | $1,133.00 | 2,391 | — | — |
| 2016-08-01 | $1,160.00 | $1,160.00 | 1,399 | — | — |
| 2016-07-29 | $1,156.00 | $1,156.00 | 2,203 | — | — |
| 2016-07-28 | $1,158.00 | $1,158.00 | 1,491 | — | — |
| 2016-07-27 | $1,172.00 | $1,172.00 | 1,431 | — | — |
| 2016-07-26 | $1,166.00 | $1,166.00 | 2,386 | — | — |
| 2016-07-25 | $1,162.00 | $1,162.00 | 1,863 | — | — |
| 2016-07-22 | $1,161.00 | $1,161.00 | 877 | — | — |
| 2016-07-21 | $1,155.00 | $1,155.00 | 2,334 | — | — |
| 2016-07-20 | $1,166.00 | $1,166.00 | 1,105 | — | — |
| 2016-07-19 | $1,177.00 | $1,177.00 | 1,747 | — | — |
| 2016-07-18 | $1,181.00 | $1,181.00 | 2,869 | — | — |
| 2016-07-15 | $1,164.00 | $1,164.00 | 2,636 | — | — |
| 2016-07-14 | $1,155.00 | $1,155.00 | 2,732 | — | — |
| 2016-07-13 | $1,138.00 | $1,138.00 | 2,676 | — | — |
| 2016-07-12 | $1,145.00 | $1,145.00 | 3,054 | — | — |
| 2016-07-11 | $1,124.00 | $1,124.00 | 3,634 | — | — |
| 2016-07-08 | $1,090.00 | $1,090.00 | 4,192 | — | — |
| 2016-07-07 | $1,053.00 | $1,053.00 | 1,510 | — | — |
| 2016-07-06 | $1,049.00 | $1,049.00 | 2,701 | — | — |
| 2016-07-05 | $1,024.00 | $1,024.00 | 1,664 | — | — |
| 2016-07-01 | $1,051.00 | $1,051.00 | 2,119 | — | — |
| 2016-06-30 | $1,015.00 | $1,015.00 | 5,345 | — | — |
| 2016-06-29 | $995.00 | $995.00 | 7,673 | — | — |
| 2016-06-28 | $942.00 | $942.00 | 5,679 | — | — |
| 2016-06-27 | $959.00 | $959.00 | 2,425 | — | — |
| 2016-06-24 | $1,007.00 | $1,007.00 | 10,526 | — | — |
| 2016-06-23 | $1,029.00 | $1,029.00 | 3,338 | — | — |
| 2016-06-22 | $998.00 | $998.00 | 2,126 | — | — |
| 2016-06-21 | $1,010.00 | $1,010.00 | 1,414 | — | — |
| 2016-06-20 | $1,016.00 | $1,016.00 | 3,359 | — | — |
| 2016-06-17 | $972.00 | $972.00 | 8,362 | — | — |
| 2016-06-16 | $959.00 | $959.00 | 3,467 | — | — |
| 2016-06-15 | $974.00 | $974.00 | 2,612 | — | — |
| 2016-06-14 | $952.00 | $952.00 | 2,157 | — | — |
| 2016-06-13 | $955.00 | $955.00 | 1,652 | — | — |
| 2016-06-10 | $961.00 | $961.00 | 1,228 | — | — |
| 2016-06-09 | $971.00 | $971.00 | 1,691 | — | — |
| 2016-06-08 | $989.00 | $989.00 | 1,760 | — | — |
| 2016-06-07 | $983.00 | $983.00 | 1,918 | — | — |
| 2016-06-06 | $971.00 | $971.00 | 1,287 | — | — |
| 2016-06-03 | $966.00 | $966.00 | 1,829 | — | — |
| 2016-06-02 | $993.00 | $993.00 | 2,305 | — | — |
| 2016-06-01 | $990.00 | $990.00 | 2,777 | — | — |
| 2016-05-31 | $950.00 | $950.00 | 2,127 | — | — |
| 2016-05-27 | $932.00 | $932.00 | 1,045 | — | — |
| 2016-05-26 | $926.00 | $926.00 | 1,172 | — | — |
| 2016-05-25 | $942.00 | $942.00 | 1,977 | — | — |
| 2016-05-24 | $916.00 | $916.00 | 2,607 | — | — |
| 2016-05-23 | $895.00 | $895.00 | 2,284 | — | — |
| 2016-05-20 | $898.00 | $898.00 | 1,661 | — | — |
| 2016-05-19 | $869.00 | $869.00 | 2,464 | — | — |
| 2016-05-18 | $857.00 | $857.00 | 3,287 | — | — |
| 2016-05-17 | $869.00 | $869.00 | 2,915 | — | — |
| 2016-05-16 | $879.00 | $879.00 | 1,998 | — | — |
| 2016-05-13 | $886.00 | $886.00 | 2,508 | — | — |
| 2016-05-12 | $889.00 | $889.00 | 1,258 | — | — |
| 2016-05-11 | $878.00 | $878.00 | 2,207 | — | — |
| 2016-05-10 | $944.00 | $944.00 | 1,665 | — | — |
| 2016-05-09 | $941.00 | $941.00 | 3,150 | — | — |
| 2016-05-06 | $943.00 | $943.00 | 2,443 | — | — |
| 2016-05-05 | $919.00 | $919.00 | 2,200 | — | — |
| 2016-05-04 | $920.00 | $920.00 | 1,587 | — | — |
| 2016-05-03 | $933.00 | $933.00 | 2,061 | — | — |
| 2016-05-02 | $953.00 | $953.00 | 2,159 | — | — |
| 2016-04-29 | $936.00 | $936.00 | 1,912 | — | — |
| 2016-04-28 | $962.00 | $962.00 | 2,663 | — | — |
| 2016-04-27 | $999.00 | $999.00 | 1,416 | — | — |
| 2016-04-26 | $1,000.00 | $1,000.00 | 1,308 | — | — |
| 2016-04-25 | $985.00 | $985.00 | 1,963 | — | — |
| 2016-04-22 | $1,010.00 | $1,010.00 | 2,911 | — | — |
| 2016-04-21 | $997.00 | $997.00 | 1,670 | — | — |
| 2016-04-20 | $978.00 | $978.00 | 1,500 | — | — |
| 2016-04-19 | $977.00 | $977.00 | 1,324 | — | — |
| 2016-04-18 | $977.00 | $977.00 | 1,677 | — | — |
| 2016-04-15 | $962.00 | $962.00 | 1,728 | — | — |
| 2016-04-14 | $962.00 | $962.00 | 2,345 | — | — |
| 2016-04-13 | $947.00 | $947.00 | 3,529 | — | — |
| 2016-04-12 | $899.00 | $899.00 | 2,084 | — | — |
| 2016-04-11 | $881.00 | $881.00 | 1,916 | — | — |
| 2016-04-08 | $883.00 | $883.00 | 2,202 | — | — |
| 2016-04-07 | $892.00 | $892.00 | 4,801 | — | — |
| 2016-04-06 | $926.00 | $926.00 | 1,787 | — | — |
| 2016-04-05 | $925.00 | $925.00 | 2,091 | — | — |
| 2016-04-04 | $940.00 | $940.00 | 1,107 | — | — |
| 2016-04-01 | $958.00 | $958.00 | 1,456 | — | — |
| 2016-03-31 | $980.00 | $980.00 | 1,482 | — | — |
| 2016-03-30 | $976.00 | $976.00 | 1,495 | — | — |
| 2016-03-29 | $963.00 | $963.00 | 2,801 | — | — |
| 2016-03-28 | $950.00 | $950.00 | 2,114 | — | — |
| 2016-03-24 | $995.00 | $995.00 | 1,947 | — | — |
| 2016-03-23 | $955.00 | $955.00 | 1,974 | — | — |
| 2016-03-22 | $993.00 | $993.00 | 1,267 | — | — |
| 2016-03-21 | $980.00 | $980.00 | 1,636 | — | — |
| 2016-03-18 | $974.00 | $974.00 | 4,699 | — | — |
| 2016-03-17 | $997.00 | $997.00 | 1,829 | — | — |
| 2016-03-16 | $1,004.00 | $1,004.00 | 1,544 | — | — |
| 2016-03-15 | $977.00 | $977.00 | 1,408 | — | — |
| 2016-03-14 | $991.00 | $991.00 | 1,257 | — | — |
| 2016-03-11 | $993.00 | $993.00 | 2,333 | — | — |
| 2016-03-10 | $977.00 | $977.00 | 3,449 | — | — |
| 2016-03-09 | $971.00 | $971.00 | 4,702 | — | — |
| 2016-03-08 | $969.00 | $969.00 | 6,048 | — | — |
| 2016-03-07 | $1,139.00 | $1,139.00 | 6,513 | — | — |
| 2016-03-04 | $1,079.00 | $1,079.00 | 2,055 | — | — |
| 2016-03-03 | $1,080.00 | $1,080.00 | 2,915 | — | — |
| 2016-03-02 | $1,073.00 | $1,073.00 | 2,391 | — | — |
| 2016-03-01 | $1,094.00 | $1,094.00 | 2,182 | — | — |
| 2016-02-29 | $1,068.00 | $1,068.00 | 2,464 | — | — |
| 2016-02-26 | $1,040.00 | $1,040.00 | 2,158 | — | — |
| 2016-02-25 | $1,021.00 | $1,021.00 | 1,868 | — | — |
| 2016-02-24 | $1,042.00 | $1,042.00 | 2,723 | — | — |
| 2016-02-23 | $1,035.00 | $1,035.00 | 2,270 | — | — |
| 2016-02-22 | $1,059.00 | $1,059.00 | 3,499 | — | — |
| 2016-02-19 | $1,020.00 | $1,020.00 | 2,151 | — | — |
| 2016-02-18 | $1,038.00 | $1,038.00 | 1,740 | — | — |
| 2016-02-17 | $1,031.00 | $1,031.00 | 2,661 | — | — |
| 2016-02-16 | $1,020.00 | $1,020.00 | 3,420 | — | — |
| 2016-02-12 | $995.00 | $995.00 | 1,848 | — | — |
| 2016-02-11 | $991.00 | $991.00 | 1,710 | — | — |
| 2016-02-10 | $1,000.00 | $1,000.00 | 2,599 | — | — |
| 2016-02-09 | $998.00 | $998.00 | 4,243 | — | — |
| 2016-02-08 | $1,018.00 | $1,018.00 | 4,869 | — | — |
| 2016-02-05 | $1,045.00 | $1,045.00 | 2,767 | — | — |
| 2016-02-04 | $1,073.00 | $1,073.00 | 3,872 | — | — |
| 2016-02-03 | $1,026.00 | $1,026.00 | 3,442 | — | — |
| 2016-02-02 | $1,074.00 | $1,074.00 | 3,473 | — | — |
| 2016-02-01 | $1,100.00 | $1,100.00 | 3,243 | — | — |
| 2016-01-29 | $1,102.00 | $1,102.00 | 4,072 | — | — |
| 2016-01-28 | $1,062.00 | $1,062.00 | 2,838 | — | — |
| 2016-01-27 | $1,014.00 | $1,014.00 | 3,394 | — | — |
| 2016-01-26 | $1,010.00 | $1,010.00 | 3,345 | — | — |
| 2016-01-25 | $999.00 | $999.00 | 4,157 | — | — |
| 2016-01-22 | $1,036.00 | $1,036.00 | 2,207 | — | — |
| 2016-01-21 | $1,011.00 | $1,011.00 | 3,026 | — | — |
| 2016-01-20 | $963.00 | $963.00 | 4,571 | — | — |
| 2016-01-19 | $935.00 | $935.00 | 6,968 | — | — |
| 2016-01-15 | $914.00 | $914.00 | 5,223 | — | — |
| 2016-01-14 | $911.00 | $911.00 | 5,058 | — | — |
| 2016-01-13 | $873.00 | $873.00 | 6,414 | — | — |
| 2016-01-12 | $887.00 | $887.00 | 6,013 | — | — |
| 2016-01-11 | $893.00 | $893.00 | 4,279 | — | — |
| 2016-01-08 | $903.00 | $903.00 | 5,078 | — | — |
| 2016-01-07 | $914.00 | $914.00 | 3,868 | — | — |
| 2016-01-06 | $949.00 | $949.00 | 2,865 | — | — |
| 2016-01-05 | $962.00 | $962.00 | 4,155 | — | — |
| 2016-01-04 | $957.00 | $957.00 | 5,066 | — | — |