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
- 2004-07-27 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 | $151.20 | $151.20 | 10,572 | — | — |
| 2016-12-29 | $158.40 | $158.40 | 5,753 | — | — |
| 2016-12-28 | $172.80 | $172.80 | 9,563 | — | — |
| 2016-12-27 | $187.20 | $187.20 | 9,360 | — | — |
| 2016-12-23 | $158.40 | $158.40 | 2,235 | — | — |
| 2016-12-22 | $154.80 | $154.80 | 3,875 | — | — |
| 2016-12-21 | $158.40 | $158.40 | 4,771 | — | — |
| 2016-12-20 | $158.40 | $158.40 | 4,524 | — | — |
| 2016-12-19 | $151.20 | $151.20 | 5,994 | — | — |
| 2016-12-16 | $151.20 | $151.20 | 6,850 | — | — |
| 2016-12-15 | $144.00 | $144.00 | 11,560 | — | — |
| 2016-12-14 | $149.76 | $149.76 | 18,864 | — | — |
| 2016-12-13 | $162.00 | $162.00 | 5,711 | — | — |
| 2016-12-12 | $165.60 | $165.60 | 5,428 | — | — |
| 2016-12-09 | $180.00 | $180.00 | 8,228 | — | — |
| 2016-12-08 | $190.80 | $190.80 | 5,622 | — | — |
| 2016-12-07 | $165.60 | $165.60 | 5,956 | — | — |
| 2016-12-06 | $180.00 | $180.00 | 3,661 | — | — |
| 2016-12-05 | $180.00 | $180.00 | 6,486 | — | — |
| 2016-12-02 | $194.40 | $194.40 | 6,639 | — | — |
| 2016-12-01 | $183.60 | $183.60 | 10,167 | — | — |
| 2016-11-30 | $208.80 | $208.80 | 5,913 | — | — |
| 2016-11-29 | $212.40 | $212.40 | 4,604 | — | — |
| 2016-11-28 | $212.40 | $212.40 | 4,407 | — | — |
| 2016-11-25 | $223.20 | $223.20 | 1,126 | — | — |
| 2016-11-23 | $216.00 | $216.00 | 3,515 | — | — |
| 2016-11-22 | $216.00 | $216.00 | 2,851 | — | — |
| 2016-11-21 | $216.00 | $216.00 | 4,885 | — | — |
| 2016-11-18 | $234.00 | $234.00 | 2,886 | — | — |
| 2016-11-17 | $234.00 | $234.00 | 3,072 | — | — |
| 2016-11-16 | $230.40 | $230.40 | 3,488 | — | — |
| 2016-11-15 | $212.40 | $212.40 | 8,250 | — | — |
| 2016-11-14 | $216.00 | $216.00 | 6,497 | — | — |
| 2016-11-11 | $219.60 | $219.60 | 12,325 | — | — |
| 2016-11-10 | $241.20 | $241.20 | 6,031 | — | — |
| 2016-11-09 | $284.40 | $284.40 | 2,728 | — | — |
| 2016-11-08 | $255.60 | $255.60 | 1,756 | — | — |
| 2016-11-07 | $259.20 | $259.20 | 2,782 | — | — |
| 2016-11-04 | $237.60 | $237.60 | 2,250 | — | — |
| 2016-11-03 | $241.20 | $241.20 | 2,117 | — | — |
| 2016-11-02 | $226.80 | $226.80 | 6,928 | — | — |
| 2016-11-01 | $244.80 | $244.80 | 2,254 | — | — |
| 2016-10-31 | $248.40 | $248.40 | 4,317 | — | — |
| 2016-10-28 | $273.60 | $273.60 | 2,938 | — | — |
| 2016-10-27 | $284.40 | $284.40 | 960 | — | — |
| 2016-10-26 | $280.80 | $280.80 | 4,657 | — | — |
| 2016-10-25 | $288.00 | $288.00 | 3,388 | — | — |
| 2016-10-24 | $295.20 | $295.20 | 1,572 | — | — |
| 2016-10-21 | $306.00 | $306.00 | 1,808 | — | — |
| 2016-10-20 | $309.60 | $309.60 | 1,706 | — | — |
| 2016-10-19 | $306.00 | $306.00 | 1,169 | — | — |
| 2016-10-18 | $306.00 | $306.00 | 1,524 | — | — |
| 2016-10-17 | $302.40 | $302.40 | 1,536 | — | — |
| 2016-10-14 | $295.20 | $295.20 | 1,903 | — | — |
| 2016-10-13 | $309.60 | $309.60 | 2,367 | — | — |
| 2016-10-12 | $306.00 | $306.00 | 3,729 | — | — |
| 2016-10-11 | $316.80 | $316.80 | 1,018 | — | — |
| 2016-10-10 | $327.60 | $327.60 | 2,793 | — | — |
| 2016-10-07 | $325.44 | $325.44 | 2,968 | — | — |
| 2016-10-06 | $318.24 | $318.24 | 1,467 | — | — |
| 2016-10-05 | $326.16 | $326.16 | 3,236 | — | — |
| 2016-10-04 | $329.76 | $329.76 | 5,072 | — | — |
| 2016-10-03 | $316.08 | $316.08 | 2,206 | — | — |
| 2016-09-30 | $323.28 | $323.28 | 2,768 | — | — |
| 2016-09-29 | $308.16 | $308.16 | 3,011 | — | — |
| 2016-09-28 | $323.28 | $323.28 | 2,736 | — | — |
| 2016-09-27 | $322.56 | $322.56 | 3,925 | — | — |
| 2016-09-26 | $333.36 | $333.36 | 1,390 | — | — |
| 2016-09-23 | $344.88 | $344.88 | 1,665 | — | — |
| 2016-09-22 | $343.44 | $343.44 | 2,008 | — | — |
| 2016-09-21 | $339.84 | $339.84 | 2,661 | — | — |
| 2016-09-20 | $334.80 | $334.80 | 3,972 | — | — |
| 2016-09-19 | $342.00 | $342.00 | 2,397 | — | — |
| 2016-09-16 | $349.92 | $349.92 | 3,176 | — | — |
| 2016-09-15 | $354.96 | $354.96 | 3,775 | — | — |
| 2016-09-14 | $351.36 | $351.36 | 2,700 | — | — |
| 2016-09-13 | $347.76 | $347.76 | 3,125 | — | — |
| 2016-09-12 | $358.56 | $358.56 | 3,747 | — | — |
| 2016-09-09 | $342.00 | $342.00 | 6,258 | — | — |
| 2016-09-08 | $367.92 | $367.92 | 3,456 | — | — |
| 2016-09-07 | $362.16 | $362.16 | 4,708 | — | — |
| 2016-09-06 | $358.56 | $358.56 | 2,243 | — | — |
| 2016-09-02 | $357.12 | $357.12 | 1,838 | — | — |
| 2016-09-01 | $357.12 | $357.12 | 1,676 | — | — |
| 2016-08-31 | $353.52 | $353.52 | 1,804 | — | — |
| 2016-08-30 | $356.40 | $356.40 | 1,929 | — | — |
| 2016-08-29 | $360.72 | $360.72 | 2,439 | — | — |
| 2016-08-26 | $360.00 | $360.00 | 2,190 | — | — |
| 2016-08-25 | $354.24 | $354.24 | 4,799 | — | — |
| 2016-08-24 | $364.32 | $364.32 | 4,750 | — | — |
| 2016-08-23 | $375.12 | $375.12 | 4,818 | — | — |
| 2016-08-22 | $389.52 | $389.52 | 3,172 | — | — |
| 2016-08-19 | $396.00 | $396.00 | 2,718 | — | — |
| 2016-08-18 | $406.08 | $406.08 | 3,926 | — | — |
| 2016-08-17 | $404.64 | $404.64 | 13,985 | — | — |
| 2016-08-16 | $402.48 | $402.48 | 2,131 | — | — |
| 2016-08-15 | $411.12 | $411.12 | 3,813 | — | — |
| 2016-08-12 | $403.92 | $403.92 | 3,478 | — | — |
| 2016-08-11 | $401.04 | $401.04 | 2,947 | — | — |
| 2016-08-10 | $389.52 | $389.52 | 2,810 | — | — |
| 2016-08-09 | $399.60 | $399.60 | 2,956 | — | — |
| 2016-08-08 | $391.68 | $391.68 | 6,893 | — | — |
| 2016-08-05 | $374.40 | $374.40 | 10,683 | — | — |
| 2016-08-04 | $396.72 | $396.72 | 2,883 | — | — |
| 2016-08-03 | $401.04 | $401.04 | 2,313 | — | — |
| 2016-08-02 | $400.32 | $400.32 | 3,283 | — | — |
| 2016-08-01 | $401.76 | $401.76 | 2,260 | — | — |
| 2016-07-29 | $405.36 | $405.36 | 4,408 | — | — |
| 2016-07-28 | $392.40 | $392.40 | 7,718 | — | — |
| 2016-07-27 | $409.68 | $409.68 | 7,526 | — | — |
| 2016-07-26 | $383.76 | $383.76 | 4,694 | — | — |
| 2016-07-25 | $369.36 | $369.36 | 1,574 | — | — |
| 2016-07-22 | $362.88 | $362.88 | 5,046 | — | — |
| 2016-07-21 | $365.76 | $365.76 | 2,746 | — | — |
| 2016-07-20 | $358.56 | $358.56 | 7,675 | — | — |
| 2016-07-19 | $348.48 | $348.48 | 1,274 | — | — |
| 2016-07-18 | $354.24 | $354.24 | 3,576 | — | — |
| 2016-07-15 | $363.60 | $363.60 | 4,221 | — | — |
| 2016-07-14 | $344.88 | $344.88 | 3,546 | — | — |
| 2016-07-13 | $351.36 | $351.36 | 3,847 | — | — |
| 2016-07-12 | $365.76 | $365.76 | 6,690 | — | — |
| 2016-07-11 | $349.92 | $349.92 | 6,608 | — | — |
| 2016-07-08 | $367.92 | $367.92 | 4,453 | — | — |
| 2016-07-07 | $346.32 | $346.32 | 5,776 | — | — |
| 2016-07-06 | $324.00 | $324.00 | 3,400 | — | — |
| 2016-07-05 | $321.84 | $321.84 | 1,994 | — | — |
| 2016-07-01 | $326.88 | $326.88 | 4,168 | — | — |
| 2016-06-30 | $326.16 | $326.16 | 3,074 | — | — |
| 2016-06-29 | $326.16 | $326.16 | 2,853 | — | — |
| 2016-06-28 | $326.16 | $326.16 | 2,707 | — | — |
| 2016-06-27 | $313.92 | $313.92 | 4,757 | — | — |
| 2016-06-24 | $327.60 | $327.60 | 9,065 | — | — |
| 2016-06-23 | $345.60 | $345.60 | 3,504 | — | — |
| 2016-06-22 | $329.76 | $329.76 | 2,818 | — | — |
| 2016-06-21 | $329.76 | $329.76 | 3,161 | — | — |
| 2016-06-20 | $339.12 | $339.12 | 2,660 | — | — |
| 2016-06-17 | $338.40 | $338.40 | 4,864 | — | — |
| 2016-06-16 | $341.28 | $341.28 | 3,065 | — | — |
| 2016-06-15 | $335.52 | $335.52 | 5,240 | — | — |
| 2016-06-14 | $302.40 | $302.40 | 4,425 | — | — |
| 2016-06-13 | $298.80 | $298.80 | 4,946 | — | — |
| 2016-06-10 | $308.16 | $308.16 | 10,160 | — | — |
| 2016-06-09 | $351.36 | $351.36 | 4,326 | — | — |
| 2016-06-08 | $367.20 | $367.20 | 2,908 | — | — |
| 2016-06-07 | $365.76 | $365.76 | 5,467 | — | — |
| 2016-06-06 | $380.88 | $380.88 | 8,464 | — | — |
| 2016-06-03 | $373.68 | $373.68 | 6,775 | — | — |
| 2016-06-02 | $373.68 | $373.68 | 4,863 | — | — |
| 2016-06-01 | $367.20 | $367.20 | 5,242 | — | — |
| 2016-05-31 | $379.44 | $379.44 | 3,875 | — | — |
| 2016-05-27 | $382.32 | $382.32 | 3,910 | — | — |
| 2016-05-26 | $385.20 | $385.20 | 6,371 | — | — |
| 2016-05-25 | $385.92 | $385.92 | 7,274 | — | — |
| 2016-05-24 | $380.88 | $380.88 | 5,389 | — | — |
| 2016-05-23 | $370.80 | $370.80 | 7,058 | — | — |
| 2016-05-20 | $354.96 | $354.96 | 7,374 | — | — |
| 2016-05-19 | $359.28 | $359.28 | 13,042 | — | — |
| 2016-05-18 | $349.20 | $349.20 | 11,768 | — | — |
| 2016-05-17 | $325.44 | $325.44 | 8,467 | — | — |
| 2016-05-16 | $309.60 | $309.60 | 8,190 | — | — |
| 2016-05-13 | $272.88 | $272.88 | 7,081 | — | — |
| 2016-05-12 | $248.40 | $248.40 | 4,667 | — | — |
| 2016-05-11 | $260.64 | $260.64 | 9,561 | — | — |
| 2016-05-10 | $259.20 | $259.20 | 3,831 | — | — |
| 2016-05-09 | $270.72 | $270.72 | 4,353 | — | — |
| 2016-05-06 | $257.04 | $257.04 | 4,596 | — | — |
| 2016-05-05 | $257.76 | $257.76 | 7,574 | — | — |
| 2016-05-04 | $244.80 | $244.80 | 10,599 | — | — |
| 2016-05-03 | $270.00 | $270.00 | 4,357 | — | — |
| 2016-05-02 | $287.28 | $287.28 | 6,217 | — | — |
| 2016-04-29 | $289.44 | $289.44 | 9,461 | — | — |
| 2016-04-28 | $299.52 | $299.52 | 6,644 | — | — |
| 2016-04-27 | $319.68 | $319.68 | 8,660 | — | — |
| 2016-04-26 | $312.48 | $312.48 | 21,899 | — | — |
| 2016-04-25 | $340.56 | $340.56 | 32,256 | — | — |
| 2016-04-22 | $447.12 | $447.12 | 6,858 | — | — |
| 2016-04-21 | $464.40 | $464.40 | 3,775 | — | — |
| 2016-04-20 | $442.80 | $442.80 | 3,700 | — | — |
| 2016-04-19 | $452.16 | $452.16 | 7,681 | — | — |
| 2016-04-18 | $474.48 | $474.48 | 8,096 | — | — |
| 2016-04-15 | $431.28 | $431.28 | 4,910 | — | — |
| 2016-04-14 | $415.44 | $415.44 | 4,468 | — | — |
| 2016-04-13 | $391.68 | $391.68 | 4,942 | — | — |
| 2016-04-12 | $374.40 | $374.40 | 3,746 | — | — |
| 2016-04-11 | $367.20 | $367.20 | 3,538 | — | — |
| 2016-04-08 | $360.72 | $360.72 | 4,801 | — | — |
| 2016-04-07 | $370.08 | $370.08 | 6,178 | — | — |
| 2016-04-06 | $372.96 | $372.96 | 6,113 | — | — |
| 2016-04-05 | $350.64 | $350.64 | 7,917 | — | — |
| 2016-04-04 | $341.28 | $341.28 | 3,015 | — | — |
| 2016-04-01 | $346.32 | $346.32 | 2,978 | — | — |
| 2016-03-31 | $334.80 | $334.80 | 3,958 | — | — |
| 2016-03-30 | $340.56 | $340.56 | 5,883 | — | — |
| 2016-03-29 | $360.72 | $360.72 | 23,525 | — | — |
| 2016-03-28 | $367.92 | $367.92 | 3,704 | — | — |
| 2016-03-24 | $374.40 | $374.40 | 3,494 | — | — |
| 2016-03-23 | $383.04 | $383.04 | 7,032 | — | — |
| 2016-03-22 | $375.12 | $375.12 | 1,914 | — | — |
| 2016-03-21 | $370.80 | $370.80 | 3,197 | — | — |
| 2016-03-18 | $375.84 | $375.84 | 4,960 | — | — |
| 2016-03-17 | $367.92 | $367.92 | 5,240 | — | — |
| 2016-03-16 | $370.08 | $370.08 | 3,157 | — | — |
| 2016-03-15 | $370.08 | $370.08 | 6,967 | — | — |
| 2016-03-14 | $418.32 | $418.32 | 7,426 | — | — |
| 2016-03-11 | $388.80 | $388.80 | 16,560 | — | — |
| 2016-03-10 | $435.60 | $435.60 | 8,829 | — | — |
| 2016-03-09 | $478.08 | $478.08 | 5,808 | — | — |
| 2016-03-08 | $495.36 | $495.36 | 7,715 | — | — |
| 2016-03-07 | $468.00 | $468.00 | 7,332 | — | — |
| 2016-03-04 | $451.44 | $451.44 | 11,900 | — | — |
| 2016-03-03 | $442.08 | $442.08 | 7,724 | — | — |
| 2016-03-02 | $421.20 | $421.20 | 5,618 | — | — |
| 2016-03-01 | $414.72 | $414.72 | 12,107 | — | — |
| 2016-02-29 | $370.80 | $370.80 | 5,024 | — | — |
| 2016-02-26 | $385.92 | $385.92 | 7,154 | — | — |
| 2016-02-25 | $396.00 | $396.00 | 10,479 | — | — |
| 2016-02-24 | $370.80 | $370.80 | 14,035 | — | — |
| 2016-02-23 | $349.92 | $349.92 | 8,292 | — | — |
| 2016-02-22 | $329.76 | $329.76 | 7,310 | — | — |
| 2016-02-19 | $313.20 | $313.20 | 3,682 | — | — |
| 2016-02-18 | $318.24 | $318.24 | 8,478 | — | — |
| 2016-02-17 | $326.88 | $326.88 | 8,542 | — | — |
| 2016-02-16 | $285.84 | $285.84 | 5,563 | — | — |
| 2016-02-12 | $270.72 | $270.72 | 4,951 | — | — |
| 2016-02-11 | $281.52 | $281.52 | 6,418 | — | — |
| 2016-02-10 | $272.88 | $272.88 | 4,985 | — | — |
| 2016-02-09 | $278.64 | $278.64 | 7,504 | — | — |
| 2016-02-08 | $262.80 | $262.80 | 7,653 | — | — |
| 2016-02-05 | $277.20 | $277.20 | 4,668 | — | — |
| 2016-02-04 | $286.56 | $286.56 | 5,146 | — | — |
| 2016-02-03 | $287.28 | $287.28 | 7,649 | — | — |
| 2016-02-02 | $297.36 | $297.36 | 11,997 | — | — |
| 2016-02-01 | $301.68 | $301.68 | 52,067 | — | — |
| 2016-01-29 | $262.08 | $262.08 | 12,790 | — | — |
| 2016-01-28 | $274.32 | $274.32 | 12,799 | — | — |
| 2016-01-27 | $275.04 | $275.04 | 17,278 | — | — |
| 2016-01-26 | $300.24 | $300.24 | 20,311 | — | — |
| 2016-01-25 | $306.72 | $306.72 | 12,435 | — | — |
| 2016-01-22 | $349.20 | $349.20 | 49,017 | — | — |
| 2016-01-21 | $409.68 | $409.68 | 101,056 | — | — |
| 2016-01-20 | $241.20 | $241.20 | 14,215 | — | — |
| 2016-01-19 | $215.28 | $215.28 | 6,188 | — | — |
| 2016-01-15 | $224.64 | $224.64 | 5,836 | — | — |
| 2016-01-14 | $233.28 | $233.28 | 14,982 | — | — |
| 2016-01-13 | $256.32 | $256.32 | 5,989 | — | — |
| 2016-01-12 | $263.52 | $263.52 | 15,447 | — | — |
| 2016-01-11 | $288.00 | $288.00 | 11,119 | — | — |
| 2016-01-08 | $338.40 | $338.40 | 6,806 | — | — |
| 2016-01-07 | $336.24 | $336.24 | 6,274 | — | — |
| 2016-01-06 | $364.32 | $364.32 | 2,715 | — | — |
| 2016-01-05 | $373.68 | $373.68 | 1,978 | — | — |
| 2016-01-04 | $372.96 | $372.96 | 4,279 | — | — |