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
- 2014-04-10 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 | $84.96 | $84.96 | 2,891 | — | — |
| 2016-12-29 | $90.00 | $90.00 | 2,420 | — | — |
| 2016-12-28 | $94.20 | $94.20 | 2,678 | — | — |
| 2016-12-27 | $99.60 | $99.60 | 8,220 | — | — |
| 2016-12-23 | $90.48 | $90.48 | 1,293 | — | — |
| 2016-12-22 | $92.40 | $92.40 | 1,544 | — | — |
| 2016-12-21 | $94.80 | $94.80 | 7,812 | — | — |
| 2016-12-20 | $91.20 | $91.20 | 1,245 | — | — |
| 2016-12-19 | $93.96 | $93.96 | 2,023 | — | — |
| 2016-12-16 | $91.20 | $91.20 | 1,059 | — | — |
| 2016-12-15 | $90.00 | $90.00 | 1,993 | — | — |
| 2016-12-14 | $91.20 | $91.20 | 976 | — | — |
| 2016-12-13 | $93.60 | $93.60 | 2,368 | — | — |
| 2016-12-12 | $91.20 | $91.20 | 1,237 | — | — |
| 2016-12-09 | $93.60 | $93.60 | 2,307 | — | — |
| 2016-12-08 | $90.00 | $90.00 | 1,333 | — | — |
| 2016-12-07 | $97.20 | $97.20 | 2,187 | — | — |
| 2016-12-06 | $92.16 | $92.16 | 1,334 | — | — |
| 2016-12-05 | $91.20 | $91.20 | 3,033 | — | — |
| 2016-12-02 | $84.84 | $84.84 | 1,132 | — | — |
| 2016-12-01 | $81.60 | $81.60 | 1,272 | — | — |
| 2016-11-30 | $81.24 | $81.24 | 2,167 | — | — |
| 2016-11-29 | $84.72 | $84.72 | 1,241 | — | — |
| 2016-11-28 | $84.00 | $84.00 | 1,792 | — | — |
| 2016-11-25 | $87.60 | $87.60 | 796 | — | — |
| 2016-11-23 | $89.64 | $89.64 | 1,238 | — | — |
| 2016-11-22 | $90.72 | $90.72 | 1,123 | — | — |
| 2016-11-21 | $94.80 | $94.80 | 2,177 | — | — |
| 2016-11-18 | $89.88 | $89.88 | 1,265 | — | — |
| 2016-11-17 | $92.76 | $92.76 | 3,010 | — | — |
| 2016-11-16 | $94.80 | $94.80 | 2,063 | — | — |
| 2016-11-15 | $97.20 | $97.20 | 1,557 | — | — |
| 2016-11-14 | $99.60 | $99.60 | 1,046 | — | — |
| 2016-11-11 | $99.60 | $99.60 | 1,787 | — | — |
| 2016-11-10 | $97.20 | $97.20 | 4,408 | — | — |
| 2016-11-09 | $87.60 | $87.60 | 2,618 | — | — |
| 2016-11-08 | $84.00 | $84.00 | 7,043 | — | — |
| 2016-11-07 | $83.76 | $83.76 | 2,338 | — | — |
| 2016-11-04 | $79.32 | $79.32 | 2,830 | — | — |
| 2016-11-03 | $82.20 | $82.20 | 2,665 | — | — |
| 2016-11-02 | $87.60 | $87.60 | 3,628 | — | — |
| 2016-11-01 | $89.52 | $89.52 | 3,626 | — | — |
| 2016-10-31 | $95.64 | $95.64 | 1,735 | — | — |
| 2016-10-28 | $96.00 | $96.00 | 2,623 | — | — |
| 2016-10-27 | $100.56 | $100.56 | 1,553 | — | — |
| 2016-10-26 | $103.20 | $103.20 | 1,867 | — | — |
| 2016-10-25 | $105.00 | $105.00 | 4,185 | — | — |
| 2016-10-24 | $109.20 | $109.20 | 8,199 | — | — |
| 2016-10-21 | $113.28 | $113.28 | 7,813 | — | — |
| 2016-10-20 | $109.80 | $109.80 | 14,834 | — | — |
| 2016-10-19 | $114.00 | $114.00 | 137,018 | — | — |
| 2016-10-18 | $81.72 | $81.72 | 2,638 | — | — |
| 2016-10-17 | $83.76 | $83.76 | 3,958 | — | — |
| 2016-10-14 | $90.72 | $90.72 | 1,462 | — | — |
| 2016-10-13 | $93.60 | $93.60 | 1,650 | — | — |
| 2016-10-12 | $99.48 | $99.48 | 2,098 | — | — |
| 2016-10-11 | $99.48 | $99.48 | 7,158 | — | — |
| 2016-10-10 | $109.08 | $109.08 | 5,908 | — | — |
| 2016-10-07 | $117.96 | $117.96 | 3,851 | — | — |
| 2016-10-06 | $120.00 | $120.00 | 3,735 | — | — |
| 2016-10-05 | $120.00 | $120.00 | 3,074 | — | — |
| 2016-10-04 | $120.00 | $120.00 | 6,101 | — | — |
| 2016-10-03 | $122.40 | $122.40 | 1,939 | — | — |
| 2016-09-30 | $125.64 | $125.64 | 2,086 | — | — |
| 2016-09-29 | $121.20 | $121.20 | 3,392 | — | — |
| 2016-09-28 | $124.80 | $124.80 | 2,340 | — | — |
| 2016-09-27 | $124.80 | $124.80 | 6,466 | — | — |
| 2016-09-26 | $127.20 | $127.20 | 15,297 | — | — |
| 2016-09-23 | $114.00 | $114.00 | 1,046 | — | — |
| 2016-09-22 | $112.80 | $112.80 | 1,693 | — | — |
| 2016-09-21 | $114.00 | $114.00 | 894 | — | — |
| 2016-09-20 | $114.00 | $114.00 | 1,275 | — | — |
| 2016-09-19 | $114.00 | $114.00 | 5,603 | — | — |
| 2016-09-16 | $116.40 | $116.40 | 3,190 | — | — |
| 2016-09-15 | $118.80 | $118.80 | 1,208 | — | — |
| 2016-09-14 | $120.00 | $120.00 | 2,204 | — | — |
| 2016-09-13 | $122.40 | $122.40 | 1,130 | — | — |
| 2016-09-12 | $126.00 | $126.00 | 1,163 | — | — |
| 2016-09-09 | $123.60 | $123.60 | 2,081 | — | — |
| 2016-09-08 | $128.40 | $128.40 | 1,802 | — | — |
| 2016-09-07 | $124.80 | $124.80 | 2,292 | — | — |
| 2016-09-06 | $129.60 | $129.60 | 2,285 | — | — |
| 2016-09-02 | $122.40 | $122.40 | 1,111 | — | — |
| 2016-09-01 | $122.40 | $122.40 | 2,793 | — | — |
| 2016-08-31 | $122.40 | $122.40 | 3,837 | — | — |
| 2016-08-30 | $121.20 | $121.20 | 1,813 | — | — |
| 2016-08-29 | $123.60 | $123.60 | 2,823 | — | — |
| 2016-08-26 | $126.00 | $126.00 | 4,126 | — | — |
| 2016-08-25 | $133.20 | $133.20 | 4,130 | — | — |
| 2016-08-24 | $134.40 | $134.40 | 8,280 | — | — |
| 2016-08-23 | $134.40 | $134.40 | 7,559 | — | — |
| 2016-08-22 | $136.80 | $136.80 | 7,812 | — | — |
| 2016-08-19 | $138.00 | $138.00 | 18,003 | — | — |
| 2016-08-18 | $144.00 | $144.00 | 112,260 | — | — |
| 2016-08-17 | $328.80 | $328.80 | 4,016 | — | — |
| 2016-08-16 | $343.20 | $343.20 | 349 | — | — |
| 2016-08-15 | $345.60 | $345.60 | 2,109 | — | — |
| 2016-08-12 | $358.80 | $358.80 | 1,532 | — | — |
| 2016-08-11 | $349.20 | $349.20 | 909 | — | — |
| 2016-08-10 | $342.00 | $342.00 | 948 | — | — |
| 2016-08-09 | $343.20 | $343.20 | 824 | — | — |
| 2016-08-08 | $336.00 | $336.00 | 701 | — | — |
| 2016-08-05 | $336.00 | $336.00 | 1,983 | — | — |
| 2016-08-04 | $349.20 | $349.20 | 1,868 | — | — |
| 2016-08-03 | $345.60 | $345.60 | 921 | — | — |
| 2016-08-02 | $338.40 | $338.40 | 3,184 | — | — |
| 2016-08-01 | $346.80 | $346.80 | 665 | — | — |
| 2016-07-29 | $346.80 | $346.80 | 1,163 | — | — |
| 2016-07-28 | $330.00 | $330.00 | 948 | — | — |
| 2016-07-27 | $342.00 | $342.00 | 1,263 | — | — |
| 2016-07-26 | $326.40 | $326.40 | 2,259 | — | — |
| 2016-07-25 | $328.80 | $328.80 | 2,462 | — | — |
| 2016-07-22 | $354.00 | $354.00 | 1,690 | — | — |
| 2016-07-21 | $343.20 | $343.20 | 6,443 | — | — |
| 2016-07-20 | $385.20 | $385.20 | 20,921 | — | — |
| 2016-07-19 | $355.20 | $355.20 | 28,298 | — | — |
| 2016-07-18 | $273.60 | $273.60 | 663 | — | — |
| 2016-07-15 | $273.60 | $273.60 | 3,639 | — | — |
| 2016-07-14 | $250.80 | $250.80 | 300 | — | — |
| 2016-07-13 | $255.60 | $255.60 | 1,073 | — | — |
| 2016-07-12 | $258.00 | $258.00 | 988 | — | — |
| 2016-07-11 | $261.00 | $261.00 | 608 | — | — |
| 2016-07-08 | $270.00 | $270.00 | 186 | — | — |
| 2016-07-07 | $267.60 | $267.60 | 533 | — | — |
| 2016-07-06 | $267.60 | $267.60 | 315 | — | — |
| 2016-07-05 | $258.00 | $258.00 | 424 | — | — |
| 2016-07-01 | $261.60 | $261.60 | 388 | — | — |
| 2016-06-30 | $254.40 | $254.40 | 363 | — | — |
| 2016-06-29 | $250.80 | $250.80 | 596 | — | — |
| 2016-06-28 | $255.60 | $255.60 | 1,223 | — | — |
| 2016-06-27 | $242.40 | $242.40 | 817 | — | — |
| 2016-06-24 | $248.40 | $248.40 | 194 | — | — |
| 2016-06-23 | $256.80 | $256.80 | 318 | — | — |
| 2016-06-22 | $249.60 | $249.60 | 302 | — | — |
| 2016-06-21 | $248.40 | $248.40 | 1,083 | — | — |
| 2016-06-20 | $254.40 | $254.40 | 384 | — | — |
| 2016-06-17 | $252.00 | $252.00 | 543 | — | — |
| 2016-06-16 | $252.00 | $252.00 | 565 | — | — |
| 2016-06-15 | $260.40 | $260.40 | 263 | — | — |
| 2016-06-14 | $259.20 | $259.20 | 2,248 | — | — |
| 2016-06-13 | $270.00 | $270.00 | 1,530 | — | — |
| 2016-06-10 | $278.40 | $278.40 | 742 | — | — |
| 2016-06-09 | $276.00 | $276.00 | 708 | — | — |
| 2016-06-08 | $282.00 | $282.00 | 561 | — | — |
| 2016-06-07 | $278.40 | $278.40 | 350 | — | — |
| 2016-06-06 | $280.80 | $280.80 | 1,299 | — | — |
| 2016-06-03 | $291.60 | $291.60 | 813 | — | — |
| 2016-06-02 | $301.20 | $301.20 | 443 | — | — |
| 2016-06-01 | $303.60 | $303.60 | 838 | — | — |
| 2016-05-31 | $290.40 | $290.40 | 938 | — | — |
| 2016-05-27 | $284.40 | $284.40 | 421 | — | — |
| 2016-05-26 | $284.40 | $284.40 | 178 | — | — |
| 2016-05-25 | $288.00 | $288.00 | 330 | — | — |
| 2016-05-24 | $288.00 | $288.00 | 953 | — | — |
| 2016-05-23 | $280.80 | $280.80 | 731 | — | — |
| 2016-05-20 | $276.00 | $276.00 | 1,056 | — | — |
| 2016-05-19 | $283.20 | $283.20 | 885 | — | — |
| 2016-05-18 | $283.20 | $283.20 | 408 | — | — |
| 2016-05-17 | $276.00 | $276.00 | 308 | — | — |
| 2016-05-16 | $274.80 | $274.80 | 808 | — | — |
| 2016-05-13 | $262.80 | $262.80 | 791 | — | — |
| 2016-05-12 | $248.40 | $248.40 | 836 | — | — |
| 2016-05-11 | $282.00 | $282.00 | 1,249 | — | — |
| 2016-05-10 | $292.80 | $292.80 | 622 | — | — |
| 2016-05-09 | $290.40 | $290.40 | 628 | — | — |
| 2016-05-06 | $280.80 | $280.80 | 720 | — | — |
| 2016-05-05 | $288.00 | $288.00 | 1,568 | — | — |
| 2016-05-04 | $300.00 | $300.00 | 1,508 | — | — |
| 2016-05-03 | $320.40 | $320.40 | 3,386 | — | — |
| 2016-05-02 | $372.00 | $372.00 | 1,461 | — | — |
| 2016-04-29 | $393.60 | $393.60 | 2,268 | — | — |
| 2016-04-28 | $426.00 | $426.00 | 962 | — | — |
| 2016-04-27 | $429.60 | $429.60 | 991 | — | — |
| 2016-04-26 | $436.80 | $436.80 | 3,115 | — | — |
| 2016-04-25 | $462.00 | $462.00 | 1,257 | — | — |
| 2016-04-22 | $476.40 | $476.40 | 4,308 | — | — |
| 2016-04-21 | $486.00 | $486.00 | 3,467 | — | — |
| 2016-04-20 | $476.40 | $476.40 | 3,713 | — | — |
| 2016-04-19 | $433.20 | $433.20 | 6,323 | — | — |
| 2016-04-18 | $397.20 | $397.20 | 1,265 | — | — |
| 2016-04-15 | $396.00 | $396.00 | 1,052 | — | — |
| 2016-04-14 | $394.80 | $394.80 | 1,740 | — | — |
| 2016-04-13 | $386.40 | $386.40 | 675 | — | — |
| 2016-04-12 | $381.60 | $381.60 | 788 | — | — |
| 2016-04-11 | $384.00 | $384.00 | 1,872 | — | — |
| 2016-04-08 | $381.60 | $381.60 | 974 | — | — |
| 2016-04-07 | $380.40 | $380.40 | 3,458 | — | — |
| 2016-04-06 | $384.00 | $384.00 | 4,575 | — | — |
| 2016-04-05 | $370.80 | $370.80 | 1,383 | — | — |
| 2016-04-04 | $358.80 | $358.80 | 4,272 | — | — |
| 2016-04-01 | $352.80 | $352.80 | 5,376 | — | — |
| 2016-03-31 | $325.20 | $325.20 | 606 | — | — |
| 2016-03-30 | $320.40 | $320.40 | 764 | — | — |
| 2016-03-29 | $312.00 | $312.00 | 1,228 | — | — |
| 2016-03-28 | $308.40 | $308.40 | 1,398 | — | — |
| 2016-03-24 | $326.40 | $326.40 | 2,127 | — | — |
| 2016-03-23 | $338.40 | $338.40 | 28,580 | — | — |
| 2016-03-22 | $302.40 | $302.40 | 896 | — | — |
| 2016-03-21 | $291.60 | $291.60 | 499 | — | — |
| 2016-03-18 | $289.20 | $289.20 | 892 | — | — |
| 2016-03-17 | $255.60 | $255.60 | 463 | — | — |
| 2016-03-16 | $264.00 | $264.00 | 515 | — | — |
| 2016-03-15 | $258.00 | $258.00 | 365 | — | — |
| 2016-03-14 | $276.00 | $276.00 | 277 | — | — |
| 2016-03-11 | $264.00 | $264.00 | 259 | — | — |
| 2016-03-10 | $260.40 | $260.40 | 241 | — | — |
| 2016-03-09 | $260.40 | $260.40 | 224 | — | — |
| 2016-03-08 | $265.20 | $265.20 | 268 | — | — |
| 2016-03-07 | $285.60 | $285.60 | 277 | — | — |
| 2016-03-04 | $289.20 | $289.20 | 790 | — | — |
| 2016-03-03 | $282.00 | $282.00 | 1,110 | — | — |
| 2016-03-02 | $242.40 | $242.40 | 898 | — | — |
| 2016-03-01 | $238.20 | $238.20 | 343 | — | — |
| 2016-02-29 | $234.00 | $234.00 | 136 | — | — |
| 2016-02-26 | $236.40 | $236.40 | 257 | — | — |
| 2016-02-25 | $231.60 | $231.60 | 266 | — | — |
| 2016-02-24 | $230.40 | $230.40 | 588 | — | — |
| 2016-02-23 | $248.40 | $248.40 | 304 | — | — |
| 2016-02-22 | $250.80 | $250.80 | 454 | — | — |
| 2016-02-19 | $247.20 | $247.20 | 198 | — | — |
| 2016-02-18 | $249.60 | $249.60 | 264 | — | — |
| 2016-02-17 | $252.00 | $252.00 | 283 | — | — |
| 2016-02-16 | $243.60 | $243.60 | 658 | — | — |
| 2016-02-12 | $234.00 | $234.00 | 548 | — | — |
| 2016-02-11 | $238.80 | $238.80 | 361 | — | — |
| 2016-02-10 | $244.80 | $244.80 | 529 | — | — |
| 2016-02-09 | $246.00 | $246.00 | 536 | — | — |
| 2016-02-08 | $246.00 | $246.00 | 838 | — | — |
| 2016-02-05 | $274.80 | $274.80 | 248 | — | — |
| 2016-02-04 | $279.60 | $279.60 | 177 | — | — |
| 2016-02-03 | $272.40 | $272.40 | 278 | — | — |
| 2016-02-02 | $276.00 | $276.00 | 1,354 | — | — |
| 2016-02-01 | $284.40 | $284.40 | 643 | — | — |
| 2016-01-29 | $288.00 | $288.00 | 158 | — | — |
| 2016-01-28 | $284.40 | $284.40 | 275 | — | — |
| 2016-01-27 | $292.80 | $292.80 | 597 | — | — |
| 2016-01-26 | $298.80 | $298.80 | 258 | — | — |
| 2016-01-25 | $280.80 | $280.80 | 514 | — | — |
| 2016-01-22 | $286.80 | $286.80 | 1,023 | — | — |
| 2016-01-21 | $264.00 | $264.00 | 950 | — | — |
| 2016-01-20 | $283.20 | $283.20 | 700 | — | — |
| 2016-01-19 | $286.80 | $286.80 | 399 | — | — |
| 2016-01-15 | $289.20 | $289.20 | 608 | — | — |
| 2016-01-14 | $309.60 | $309.60 | 709 | — | — |
| 2016-01-13 | $306.00 | $306.00 | 914 | — | — |
| 2016-01-12 | $336.00 | $336.00 | 650 | — | — |
| 2016-01-11 | $344.40 | $344.40 | 555 | — | — |
| 2016-01-08 | $344.40 | $344.40 | 453 | — | — |
| 2016-01-07 | $342.00 | $342.00 | 704 | — | — |
| 2016-01-06 | $357.60 | $357.60 | 758 | — | — |
| 2016-01-05 | $364.80 | $364.80 | 290 | — | — |
| 2016-01-04 | $364.80 | $364.80 | 1,262 | — | — |