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
- 2015-06-16 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 | $165.90 | $165.90 | 20,690 | — | — |
| 2016-12-29 | $166.40 | $166.40 | 29,040 | — | — |
| 2016-12-28 | $165.90 | $165.90 | 75,730 | — | — |
| 2016-12-27 | $173.90 | $173.90 | 21,880 | — | — |
| 2016-12-23 | $172.40 | $172.40 | 18,900 | — | — |
| 2016-12-22 | $171.80 | $171.80 | 33,630 | — | — |
| 2016-12-21 | $171.30 | $171.30 | 38,320 | — | — |
| 2016-12-20 | $175.10 | $175.10 | 104,990 | — | — |
| 2016-12-19 | $169.00 | $169.00 | 42,370 | — | — |
| 2016-12-16 | $167.90 | $167.90 | 82,490 | — | — |
| 2016-12-15 | $167.60 | $167.60 | 29,730 | — | — |
| 2016-12-14 | $166.40 | $166.40 | 27,660 | — | — |
| 2016-12-13 | $170.20 | $170.20 | 82,450 | — | — |
| 2016-12-12 | $172.70 | $172.70 | 42,120 | — | — |
| 2016-12-09 | $172.50 | $172.50 | 37,930 | — | — |
| 2016-12-08 | $173.70 | $173.70 | 26,910 | — | — |
| 2016-12-07 | $172.30 | $172.30 | 44,160 | — | — |
| 2016-12-06 | $167.40 | $167.40 | 43,940 | — | — |
| 2016-12-05 | $159.90 | $159.90 | 42,100 | — | — |
| 2016-12-02 | $155.30 | $155.30 | 32,870 | — | — |
| 2016-12-01 | $153.40 | $153.40 | 46,390 | — | — |
| 2016-11-30 | $159.40 | $159.40 | 52,250 | — | — |
| 2016-11-29 | $155.00 | $155.00 | 75,850 | — | — |
| 2016-11-28 | $158.50 | $158.50 | 50,850 | — | — |
| 2016-11-25 | $157.60 | $157.60 | 22,750 | — | — |
| 2016-11-23 | $161.50 | $161.50 | 40,210 | — | — |
| 2016-11-22 | $159.90 | $159.90 | 60,950 | — | — |
| 2016-11-21 | $155.20 | $155.20 | 47,720 | — | — |
| 2016-11-18 | $156.80 | $156.80 | 76,180 | — | — |
| 2016-11-17 | $154.00 | $154.00 | 41,370 | — | — |
| 2016-11-16 | $152.00 | $152.00 | 35,380 | — | — |
| 2016-11-15 | $155.60 | $155.60 | 45,170 | — | — |
| 2016-11-14 | $157.10 | $157.10 | 36,950 | — | — |
| 2016-11-11 | $153.20 | $153.20 | 41,290 | — | — |
| 2016-11-10 | $152.60 | $152.60 | 90,130 | — | — |
| 2016-11-09 | $143.60 | $143.60 | 127,740 | — | — |
| 2016-11-08 | $132.50 | $132.50 | 126,270 | — | — |
| 2016-11-07 | $132.90 | $132.90 | 100,520 | — | — |
| 2016-11-04 | $137.50 | $137.50 | 69,260 | — | — |
| 2016-11-03 | $140.00 | $140.00 | 88,460 | — | — |
| 2016-11-02 | $156.10 | $156.10 | 26,320 | — | — |
| 2016-11-01 | $158.10 | $158.10 | 32,980 | — | — |
| 2016-10-31 | $157.40 | $157.40 | 23,760 | — | — |
| 2016-10-28 | $157.70 | $157.70 | 31,190 | — | — |
| 2016-10-27 | $154.40 | $154.40 | 18,010 | — | — |
| 2016-10-26 | $154.00 | $154.00 | 16,180 | — | — |
| 2016-10-25 | $153.70 | $153.70 | 22,850 | — | — |
| 2016-10-24 | $156.40 | $156.40 | 11,150 | — | — |
| 2016-10-21 | $156.50 | $156.50 | 12,880 | — | — |
| 2016-10-20 | $156.60 | $156.60 | 17,880 | — | — |
| 2016-10-19 | $156.50 | $156.50 | 26,090 | — | — |
| 2016-10-18 | $156.40 | $156.40 | 23,660 | — | — |
| 2016-10-17 | $155.50 | $155.50 | 27,290 | — | — |
| 2016-10-14 | $154.90 | $154.90 | 33,270 | — | — |
| 2016-10-13 | $157.00 | $157.00 | 95,580 | — | — |
| 2016-10-12 | $162.80 | $162.80 | 16,860 | — | — |
| 2016-10-11 | $160.40 | $160.40 | 25,490 | — | — |
| 2016-10-10 | $164.50 | $164.50 | 24,750 | — | — |
| 2016-10-07 | $162.10 | $162.10 | 43,790 | — | — |
| 2016-10-06 | $162.80 | $162.80 | 31,250 | — | — |
| 2016-10-05 | $163.80 | $163.80 | 28,670 | — | — |
| 2016-10-04 | $159.90 | $159.90 | 25,940 | — | — |
| 2016-10-03 | $160.70 | $160.70 | 25,650 | — | — |
| 2016-09-30 | $165.00 | $165.00 | 41,910 | — | — |
| 2016-09-29 | $163.00 | $163.00 | 28,000 | — | — |
| 2016-09-28 | $164.70 | $164.70 | 30,660 | — | — |
| 2016-09-27 | $162.60 | $162.60 | 44,880 | — | — |
| 2016-09-26 | $164.00 | $164.00 | 27,130 | — | — |
| 2016-09-23 | $164.90 | $164.90 | 19,820 | — | — |
| 2016-09-22 | $166.80 | $166.80 | 41,510 | — | — |
| 2016-09-21 | $161.80 | $161.80 | 23,050 | — | — |
| 2016-09-20 | $160.20 | $160.20 | 31,090 | — | — |
| 2016-09-19 | $164.60 | $164.60 | 52,210 | — | — |
| 2016-09-16 | $167.10 | $167.10 | 48,240 | — | — |
| 2016-09-15 | $165.30 | $165.30 | 25,250 | — | — |
| 2016-09-14 | $163.30 | $163.30 | 27,340 | — | — |
| 2016-09-13 | $164.40 | $164.40 | 43,410 | — | — |
| 2016-09-12 | $167.10 | $167.10 | 38,660 | — | — |
| 2016-09-09 | $167.10 | $167.10 | 44,550 | — | — |
| 2016-09-08 | $170.30 | $170.30 | 48,930 | — | — |
| 2016-09-07 | $170.00 | $170.00 | 48,940 | — | — |
| 2016-09-06 | $168.60 | $168.60 | 23,250 | — | — |
| 2016-09-02 | $168.40 | $168.40 | 27,860 | — | — |
| 2016-09-01 | $166.60 | $166.60 | 44,450 | — | — |
| 2016-08-31 | $163.50 | $163.50 | 36,940 | — | — |
| 2016-08-30 | $168.80 | $168.80 | 46,610 | — | — |
| 2016-08-29 | $171.00 | $171.00 | 64,790 | — | — |
| 2016-08-26 | $167.10 | $167.10 | 36,350 | — | — |
| 2016-08-25 | $163.90 | $163.90 | 25,400 | — | — |
| 2016-08-24 | $165.00 | $165.00 | 30,980 | — | — |
| 2016-08-23 | $169.60 | $169.60 | 45,870 | — | — |
| 2016-08-22 | $167.10 | $167.10 | 21,700 | — | — |
| 2016-08-19 | $168.60 | $168.60 | 28,920 | — | — |
| 2016-08-18 | $169.80 | $169.80 | 24,380 | — | — |
| 2016-08-17 | $169.20 | $169.20 | 58,660 | — | — |
| 2016-08-16 | $171.10 | $171.10 | 133,100 | — | — |
| 2016-08-15 | $167.30 | $167.30 | 60,380 | — | — |
| 2016-08-12 | $164.00 | $164.00 | 52,020 | — | — |
| 2016-08-11 | $158.70 | $158.70 | 49,090 | — | — |
| 2016-08-10 | $157.50 | $157.50 | 116,550 | — | — |
| 2016-08-09 | $152.50 | $152.50 | 38,400 | — | — |
| 2016-08-08 | $152.40 | $152.40 | 59,710 | — | — |
| 2016-08-05 | $154.60 | $154.60 | 55,040 | — | — |
| 2016-08-04 | $151.00 | $151.00 | 41,230 | — | — |
| 2016-08-03 | $152.40 | $152.40 | 51,730 | — | — |
| 2016-08-02 | $149.70 | $149.70 | 76,510 | — | — |
| 2016-08-01 | $150.80 | $150.80 | 39,800 | — | — |
| 2016-07-29 | $153.60 | $153.60 | 73,010 | — | — |
| 2016-07-28 | $154.40 | $154.40 | 33,510 | — | — |
| 2016-07-27 | $155.00 | $155.00 | 46,900 | — | — |
| 2016-07-26 | $154.60 | $154.60 | 26,360 | — | — |
| 2016-07-25 | $151.50 | $151.50 | 48,300 | — | — |
| 2016-07-22 | $150.60 | $150.60 | 71,630 | — | — |
| 2016-07-21 | $156.40 | $156.40 | 64,250 | — | — |
| 2016-07-20 | $158.10 | $158.10 | 54,110 | — | — |
| 2016-07-19 | $155.60 | $155.60 | 41,680 | — | — |
| 2016-07-18 | $158.20 | $158.20 | 49,800 | — | — |
| 2016-07-15 | $155.90 | $155.90 | 47,450 | — | — |
| 2016-07-14 | $157.30 | $157.30 | 64,690 | — | — |
| 2016-07-13 | $153.10 | $153.10 | 83,910 | — | — |
| 2016-07-12 | $154.70 | $154.70 | 62,200 | — | — |
| 2016-07-11 | $150.20 | $150.20 | 53,200 | — | — |
| 2016-07-08 | $150.20 | $150.20 | 75,640 | — | — |
| 2016-07-07 | $148.20 | $148.20 | 73,130 | — | — |
| 2016-07-06 | $146.40 | $146.40 | 52,270 | — | — |
| 2016-07-05 | $146.10 | $146.10 | 78,700 | — | — |
| 2016-07-01 | $147.70 | $147.70 | 84,740 | — | — |
| 2016-06-30 | $146.90 | $146.90 | 89,320 | — | — |
| 2016-06-29 | $146.00 | $146.00 | 152,260 | — | — |
| 2016-06-28 | $149.20 | $149.20 | 366,560 | — | — |
| 2016-06-27 | $189.40 | $189.40 | 77,900 | — | — |
| 2016-06-24 | $197.30 | $197.30 | 399,980 | — | — |
| 2016-06-23 | $205.90 | $205.90 | 42,720 | — | — |
| 2016-06-22 | $206.90 | $206.90 | 39,770 | — | — |
| 2016-06-21 | $209.60 | $209.60 | 52,500 | — | — |
| 2016-06-20 | $205.60 | $205.60 | 47,710 | — | — |
| 2016-06-17 | $205.80 | $205.80 | 34,640 | — | — |
| 2016-06-16 | $206.40 | $206.40 | 34,590 | — | — |
| 2016-06-15 | $205.20 | $205.20 | 29,490 | — | — |
| 2016-06-14 | $207.80 | $207.80 | 32,550 | — | — |
| 2016-06-13 | $207.70 | $207.70 | 36,070 | — | — |
| 2016-06-10 | $217.20 | $217.20 | 28,410 | — | — |
| 2016-06-09 | $220.30 | $220.30 | 23,170 | — | — |
| 2016-06-08 | $221.40 | $221.40 | 26,120 | — | — |
| 2016-06-07 | $221.80 | $221.80 | 27,430 | — | — |
| 2016-06-06 | $220.70 | $220.70 | 36,010 | — | — |
| 2016-06-03 | $219.50 | $219.50 | 44,520 | — | — |
| 2016-06-02 | $221.10 | $221.10 | 62,930 | — | — |
| 2016-06-01 | $219.00 | $219.00 | 50,220 | — | — |
| 2016-05-31 | $217.50 | $217.50 | 38,720 | — | — |
| 2016-05-27 | $214.50 | $214.50 | 30,710 | — | — |
| 2016-05-26 | $218.70 | $218.70 | 21,680 | — | — |
| 2016-05-25 | $219.20 | $219.20 | 44,120 | — | — |
| 2016-05-24 | $217.70 | $217.70 | 44,590 | — | — |
| 2016-05-23 | $215.20 | $215.20 | 59,040 | — | — |
| 2016-05-20 | $215.00 | $215.00 | 51,570 | — | — |
| 2016-05-19 | $213.00 | $213.00 | 32,920 | — | — |
| 2016-05-18 | $218.00 | $218.00 | 47,480 | — | — |
| 2016-05-17 | $217.90 | $217.90 | 47,030 | — | — |
| 2016-05-16 | $217.30 | $217.30 | 47,060 | — | — |
| 2016-05-13 | $209.90 | $209.90 | 44,480 | — | — |
| 2016-05-12 | $215.10 | $215.10 | 42,940 | — | — |
| 2016-05-11 | $217.00 | $217.00 | 99,780 | — | — |
| 2016-05-10 | $227.80 | $227.80 | 43,100 | — | — |
| 2016-05-09 | $225.80 | $225.80 | 20,840 | — | — |
| 2016-05-06 | $226.00 | $226.00 | 23,530 | — | — |
| 2016-05-05 | $224.70 | $224.70 | 27,140 | — | — |
| 2016-05-04 | $226.60 | $226.60 | 26,830 | — | — |
| 2016-05-03 | $226.20 | $226.20 | 30,490 | — | — |
| 2016-05-02 | $227.80 | $227.80 | 21,010 | — | — |
| 2016-04-29 | $228.50 | $228.50 | 32,530 | — | — |
| 2016-04-28 | $236.60 | $236.60 | 26,000 | — | — |
| 2016-04-27 | $236.50 | $236.50 | 33,210 | — | — |
| 2016-04-26 | $234.10 | $234.10 | 42,370 | — | — |
| 2016-04-25 | $221.30 | $221.30 | 27,130 | — | — |
| 2016-04-22 | $222.00 | $222.00 | 80,880 | — | — |
| 2016-04-21 | $212.50 | $212.50 | 22,210 | — | — |
| 2016-04-20 | $215.50 | $215.50 | 30,700 | — | — |
| 2016-04-19 | $218.60 | $218.60 | 26,660 | — | — |
| 2016-04-18 | $216.60 | $216.60 | 23,300 | — | — |
| 2016-04-15 | $221.70 | $221.70 | 50,370 | — | — |
| 2016-04-14 | $217.90 | $217.90 | 22,420 | — | — |
| 2016-04-13 | $216.90 | $216.90 | 29,660 | — | — |
| 2016-04-12 | $210.60 | $210.60 | 45,900 | — | — |
| 2016-04-11 | $213.80 | $213.80 | 42,060 | — | — |
| 2016-04-08 | $213.70 | $213.70 | 18,510 | — | — |
| 2016-04-07 | $210.60 | $210.60 | 30,110 | — | — |
| 2016-04-06 | $208.20 | $208.20 | 32,870 | — | — |
| 2016-04-05 | $207.50 | $207.50 | 37,550 | — | — |
| 2016-04-04 | $212.50 | $212.50 | 30,730 | — | — |
| 2016-04-01 | $216.00 | $216.00 | 32,170 | — | — |
| 2016-03-31 | $214.00 | $214.00 | 31,200 | — | — |
| 2016-03-30 | $212.50 | $212.50 | 19,730 | — | — |
| 2016-03-29 | $209.80 | $209.80 | 22,480 | — | — |
| 2016-03-28 | $208.10 | $208.10 | 17,470 | — | — |
| 2016-03-24 | $208.80 | $208.80 | 31,530 | — | — |
| 2016-03-23 | $204.50 | $204.50 | 54,660 | — | — |
| 2016-03-22 | $210.80 | $210.80 | 46,250 | — | — |
| 2016-03-21 | $210.50 | $210.50 | 27,410 | — | — |
| 2016-03-18 | $216.20 | $216.20 | 36,590 | — | — |
| 2016-03-17 | $220.10 | $220.10 | 20,240 | — | — |
| 2016-03-16 | $211.90 | $211.90 | 21,090 | — | — |
| 2016-03-15 | $210.70 | $210.70 | 22,980 | — | — |
| 2016-03-14 | $209.30 | $209.30 | 32,850 | — | — |
| 2016-03-11 | $200.10 | $200.10 | 34,160 | — | — |
| 2016-03-10 | $196.50 | $196.50 | 19,490 | — | — |
| 2016-03-09 | $198.10 | $198.10 | 24,790 | — | — |
| 2016-03-08 | $192.20 | $192.20 | 21,540 | — | — |
| 2016-03-07 | $196.30 | $196.30 | 25,510 | — | — |
| 2016-03-04 | $195.40 | $195.40 | 20,430 | — | — |
| 2016-03-03 | $192.40 | $192.40 | 31,600 | — | — |
| 2016-03-02 | $189.80 | $189.80 | 38,620 | — | — |
| 2016-03-01 | $190.00 | $190.00 | 40,520 | — | — |
| 2016-02-29 | $195.30 | $195.30 | 42,800 | — | — |
| 2016-02-26 | $187.60 | $187.60 | 36,150 | — | — |
| 2016-02-25 | $206.60 | $206.60 | 31,820 | — | — |
| 2016-02-24 | $203.70 | $203.70 | 25,980 | — | — |
| 2016-02-23 | $203.60 | $203.60 | 31,710 | — | — |
| 2016-02-22 | $203.00 | $203.00 | 22,960 | — | — |
| 2016-02-19 | $200.60 | $200.60 | 15,050 | — | — |
| 2016-02-18 | $201.90 | $201.90 | 15,420 | — | — |
| 2016-02-17 | $200.30 | $200.30 | 25,700 | — | — |
| 2016-02-16 | $197.00 | $197.00 | 19,420 | — | — |
| 2016-02-12 | $193.70 | $193.70 | 11,500 | — | — |
| 2016-02-11 | $190.00 | $190.00 | 14,960 | — | — |
| 2016-02-10 | $192.70 | $192.70 | 18,900 | — | — |
| 2016-02-09 | $190.70 | $190.70 | 21,640 | — | — |
| 2016-02-08 | $192.70 | $192.70 | 17,590 | — | — |
| 2016-02-05 | $195.70 | $195.70 | 22,960 | — | — |
| 2016-02-04 | $196.40 | $196.40 | 25,080 | — | — |
| 2016-02-03 | $196.30 | $196.30 | 17,490 | — | — |
| 2016-02-02 | $191.00 | $191.00 | 26,070 | — | — |
| 2016-02-01 | $196.80 | $196.80 | 34,390 | — | — |
| 2016-01-29 | $206.50 | $206.50 | 27,810 | — | — |
| 2016-01-28 | $197.60 | $197.60 | 24,880 | — | — |
| 2016-01-27 | $198.50 | $198.50 | 19,190 | — | — |
| 2016-01-26 | $195.20 | $195.20 | 23,210 | — | — |
| 2016-01-25 | $185.70 | $185.70 | 30,520 | — | — |
| 2016-01-22 | $188.00 | $188.00 | 24,950 | — | — |
| 2016-01-21 | $187.50 | $187.50 | 17,860 | — | — |
| 2016-01-20 | $187.30 | $187.30 | 37,330 | — | — |
| 2016-01-19 | $190.20 | $190.20 | 24,170 | — | — |
| 2016-01-15 | $196.20 | $196.20 | 16,970 | — | — |
| 2016-01-14 | $195.20 | $195.20 | 38,500 | — | — |
| 2016-01-13 | $190.20 | $190.20 | 23,710 | — | — |
| 2016-01-12 | $194.90 | $194.90 | 15,350 | — | — |
| 2016-01-11 | $198.80 | $198.80 | 38,680 | — | — |
| 2016-01-08 | $195.90 | $195.90 | 40,030 | — | — |
| 2016-01-07 | $203.40 | $203.40 | 22,400 | — | — |
| 2016-01-06 | $203.60 | $203.60 | 18,460 | — | — |
| 2016-01-05 | $204.90 | $204.90 | 21,550 | — | — |
| 2016-01-04 | $203.80 | $203.80 | 39,090 | — | — |