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
- 2006-04-12 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 | $146.25 | $196.96 | 729 | — | — |
| 2016-12-29 | $148.50 | $199.99 | 535 | — | — |
| 2016-12-28 | $150.75 | $203.02 | 1,017 | — | — |
| 2016-12-27 | $148.50 | $199.99 | 996 | — | — |
| 2016-12-23 | $157.50 | $212.11 | 677 | — | — |
| 2016-12-22 | $148.50 | $199.99 | 1,185 | — | — |
| 2016-12-21 | $155.25 | $209.08 | 1,571 | — | — |
| 2016-12-20 | $157.50 | $212.11 | 1,794 | — | — |
| 2016-12-19 | $164.25 | $221.20 | 5,067 | — | — |
| 2016-12-16 | $195.75 | $263.62 | 7,913 | — | — |
| 2016-12-15 | $240.75 | $324.23 | 84,255 | — | — |
| 2016-12-14 | $121.50 | $163.63 | 5,301 | — | — |
| 2016-12-13 | $130.50 | $175.75 | 524 | — | — |
| 2016-12-12 | $135.00 | $181.81 | 392 | — | — |
| 2016-12-09 | $153.00 | $206.05 | 655 | — | — |
| 2016-12-08 | $148.50 | $199.99 | 795 | — | — |
| 2016-12-07 | $144.00 | $193.93 | 367 | — | — |
| 2016-12-06 | $144.00 | $193.93 | 470 | — | — |
| 2016-12-05 | $141.75 | $190.90 | 425 | — | — |
| 2016-12-02 | $153.00 | $206.05 | 167 | — | — |
| 2016-12-01 | $155.25 | $209.08 | 120 | — | — |
| 2016-11-30 | $159.75 | $215.14 | 867 | — | — |
| 2016-11-29 | $168.75 | $227.26 | 470 | — | — |
| 2016-11-28 | $175.50 | $236.35 | 470 | — | — |
| 2016-11-25 | $177.75 | $239.38 | 82 | — | — |
| 2016-11-23 | $168.75 | $227.26 | 491 | — | — |
| 2016-11-22 | $173.25 | $233.32 | 1,084 | — | — |
| 2016-11-21 | $186.75 | $251.50 | 1,432 | — | — |
| 2016-11-18 | $173.25 | $233.32 | 917 | — | — |
| 2016-11-17 | $162.00 | $218.17 | 424 | — | — |
| 2016-11-16 | $155.25 | $209.08 | 1,095 | — | — |
| 2016-11-15 | $159.75 | $215.14 | 316 | — | — |
| 2016-11-14 | $157.50 | $212.11 | 1,111 | — | — |
| 2016-11-11 | $164.25 | $221.20 | 470 | — | — |
| 2016-11-10 | $150.75 | $203.02 | 587 | — | — |
| 2016-11-09 | $155.25 | $209.08 | 41 | — | — |
| 2016-11-08 | $146.25 | $196.96 | 168 | — | — |
| 2016-11-07 | $162.00 | $218.17 | 128 | — | — |
| 2016-11-04 | $153.00 | $206.05 | 386 | — | — |
| 2016-11-03 | $157.50 | $212.11 | 449 | — | — |
| 2016-11-02 | $164.25 | $221.20 | 783 | — | — |
| 2016-11-01 | $159.75 | $215.14 | 300 | — | — |
| 2016-10-31 | $162.00 | $218.17 | 231 | — | — |
| 2016-10-28 | $164.25 | $221.20 | 334 | — | — |
| 2016-10-27 | $171.00 | $230.29 | 267 | — | — |
| 2016-10-26 | $173.25 | $233.32 | 292 | — | — |
| 2016-10-25 | $182.25 | $245.44 | 218 | — | — |
| 2016-10-24 | $193.50 | $260.59 | 433 | — | — |
| 2016-10-21 | $182.25 | $245.44 | 817 | — | — |
| 2016-10-20 | $207.00 | $278.78 | 183 | — | — |
| 2016-10-19 | $211.50 | $284.84 | 172 | — | — |
| 2016-10-18 | $225.00 | $303.02 | 528 | — | — |
| 2016-10-17 | $222.75 | $299.99 | 251 | — | — |
| 2016-10-14 | $236.25 | $318.17 | 2,011 | — | — |
| 2016-10-13 | $245.25 | $330.29 | 123 | — | — |
| 2016-10-12 | $245.25 | $330.29 | 167 | — | — |
| 2016-10-11 | $249.75 | $336.35 | 315 | — | — |
| 2016-10-10 | $258.75 | $348.47 | 312 | — | — |
| 2016-10-07 | $267.75 | $360.59 | 242 | — | — |
| 2016-10-06 | $265.50 | $357.56 | 98 | — | — |
| 2016-10-05 | $274.50 | $369.68 | 119 | — | — |
| 2016-10-04 | $263.25 | $354.53 | 80 | — | — |
| 2016-10-03 | $265.50 | $357.56 | 627 | — | — |
| 2016-09-30 | $272.25 | $366.65 | 126 | — | — |
| 2016-09-29 | $272.25 | $366.65 | 182 | — | — |
| 2016-09-28 | $276.75 | $372.71 | 256 | — | — |
| 2016-09-27 | $267.75 | $360.59 | 359 | — | — |
| 2016-09-26 | $281.25 | $378.77 | 179 | — | — |
| 2016-09-23 | $294.75 | $396.95 | 104 | — | — |
| 2016-09-22 | $294.75 | $396.95 | 342 | — | — |
| 2016-09-21 | $306.00 | $412.10 | 187 | — | — |
| 2016-09-20 | $308.25 | $415.13 | 63 | — | — |
| 2016-09-19 | $297.00 | $399.98 | 92 | — | — |
| 2016-09-16 | $281.25 | $378.77 | 361 | — | — |
| 2016-09-15 | $294.75 | $396.95 | 102 | — | — |
| 2016-09-14 | $294.75 | $396.95 | 253 | — | — |
| 2016-09-13 | $292.50 | $393.92 | 489 | — | — |
| 2016-09-12 | $276.75 | $372.71 | 130 | — | — |
| 2016-09-09 | $270.00 | $363.62 | 633 | — | — |
| 2016-09-08 | $261.00 | $351.50 | 160 | — | — |
| 2016-09-07 | $258.75 | $348.47 | 307 | — | — |
| 2016-09-06 | $272.25 | $366.65 | 51 | — | — |
| 2016-09-02 | $281.25 | $378.77 | 39 | — | — |
| 2016-09-01 | $270.00 | $363.62 | 51 | — | — |
| 2016-08-31 | $270.00 | $363.62 | 143 | — | — |
| 2016-08-30 | $283.50 | $381.80 | 64 | — | — |
| 2016-08-29 | $285.75 | $384.83 | 304 | — | — |
| 2016-08-26 | $265.50 | $357.56 | 151 | — | — |
| 2016-08-25 | $276.75 | $372.71 | 396 | — | — |
| 2016-08-24 | $290.25 | $390.89 | 301 | — | — |
| 2016-08-23 | $292.50 | $393.92 | 152 | — | — |
| 2016-08-22 | $294.75 | $396.95 | 103 | — | — |
| 2016-08-19 | $303.75 | $409.07 | 101 | — | — |
| 2016-08-18 | $292.50 | $393.92 | 287 | — | — |
| 2016-08-17 | $290.25 | $390.89 | 208 | — | — |
| 2016-08-16 | $292.50 | $393.92 | 160 | — | — |
| 2016-08-15 | $301.50 | $406.04 | 599 | — | — |
| 2016-08-12 | $303.75 | $409.07 | 215 | — | — |
| 2016-08-11 | $299.25 | $403.01 | 536 | — | — |
| 2016-08-10 | $312.75 | $421.19 | 364 | — | — |
| 2016-08-09 | $317.25 | $427.25 | 543 | — | — |
| 2016-08-08 | $333.00 | $448.46 | 230 | — | — |
| 2016-08-05 | $333.00 | $448.46 | 730 | — | — |
| 2016-08-04 | $324.00 | $436.34 | 351 | — | — |
| 2016-08-03 | $333.00 | $448.46 | 484 | — | — |
| 2016-08-02 | $335.25 | $451.49 | 2,622 | — | — |
| 2016-08-01 | $324.00 | $436.34 | 209 | — | — |
| 2016-07-29 | $335.25 | $451.49 | 239 | — | — |
| 2016-07-28 | $335.25 | $451.49 | 308 | — | — |
| 2016-07-27 | $335.25 | $451.49 | 2,077 | — | — |
| 2016-07-26 | $351.00 | $472.71 | 6,528 | — | — |
| 2016-07-25 | $308.25 | $415.13 | 381 | — | — |
| 2016-07-22 | $303.75 | $409.07 | 659 | — | — |
| 2016-07-21 | $303.75 | $409.07 | 219 | — | — |
| 2016-07-20 | $297.00 | $399.98 | 155 | — | — |
| 2016-07-19 | $306.00 | $412.10 | 100 | — | — |
| 2016-07-18 | $308.25 | $415.13 | 61 | — | — |
| 2016-07-15 | $308.25 | $415.13 | 134 | — | — |
| 2016-07-14 | $303.75 | $409.07 | 108 | — | — |
| 2016-07-13 | $303.75 | $409.07 | 222 | — | — |
| 2016-07-12 | $324.00 | $436.34 | 126 | — | — |
| 2016-07-11 | $330.75 | $445.43 | 124 | — | — |
| 2016-07-08 | $335.25 | $451.49 | 155 | — | — |
| 2016-07-07 | $328.50 | $442.40 | 335 | — | — |
| 2016-07-06 | $335.25 | $451.49 | 316 | — | — |
| 2016-07-05 | $344.25 | $463.62 | 2,747 | — | — |
| 2016-07-01 | $344.25 | $463.62 | 7,903 | — | — |
| 2016-06-30 | $342.00 | $460.59 | 1,797 | — | — |
| 2016-06-29 | $281.25 | $378.77 | 146 | — | — |
| 2016-06-28 | $279.00 | $375.74 | 233 | — | — |
| 2016-06-27 | $272.25 | $366.65 | 247 | — | — |
| 2016-06-24 | $292.50 | $393.92 | 486 | — | — |
| 2016-06-23 | $319.50 | $430.28 | 226 | — | — |
| 2016-06-22 | $326.25 | $439.37 | 226 | — | — |
| 2016-06-21 | $335.25 | $451.49 | 231 | — | — |
| 2016-06-20 | $362.25 | $487.86 | 616 | — | — |
| 2016-06-17 | $360.00 | $484.83 | 584 | — | — |
| 2016-06-16 | $348.75 | $469.68 | 209 | — | — |
| 2016-06-15 | $337.50 | $454.52 | 365 | — | — |
| 2016-06-14 | $366.75 | $493.92 | 271 | — | — |
| 2016-06-13 | $364.50 | $490.89 | 947 | — | — |
| 2016-06-10 | $407.25 | $548.46 | 14,673 | — | — |
| 2016-06-09 | $423.00 | $569.67 | 1,159 | — | — |
| 2016-06-08 | $348.75 | $469.68 | 174 | — | — |
| 2016-06-07 | $342.00 | $460.59 | 89 | — | — |
| 2016-06-06 | $337.50 | $454.52 | 99 | — | — |
| 2016-06-03 | $357.75 | $481.80 | 48 | — | — |
| 2016-06-02 | $348.75 | $469.68 | 156 | — | — |
| 2016-06-01 | $324.00 | $436.34 | 138 | — | — |
| 2016-05-31 | $346.50 | $466.65 | 227 | — | — |
| 2016-05-27 | $366.75 | $493.92 | 488 | — | — |
| 2016-05-26 | $360.00 | $484.83 | 243 | — | — |
| 2016-05-25 | $335.25 | $451.49 | 28 | — | — |
| 2016-05-24 | $308.25 | $415.13 | 75 | — | — |
| 2016-05-23 | $310.50 | $418.16 | 156 | — | — |
| 2016-05-20 | $321.75 | $433.31 | 10 | — | — |
| 2016-05-19 | $312.75 | $421.19 | 96 | — | — |
| 2016-05-18 | $335.25 | $451.49 | 12 | — | — |
| 2016-05-17 | $308.25 | $415.13 | 42 | — | — |
| 2016-05-16 | $315.00 | $424.22 | 60 | — | — |
| 2016-05-13 | $315.00 | $424.22 | 95 | — | — |
| 2016-05-12 | $324.00 | $436.34 | 64 | — | — |
| 2016-05-11 | $339.75 | $457.55 | 346 | — | — |
| 2016-05-10 | $308.25 | $415.13 | 35 | — | — |
| 2016-05-09 | $303.75 | $409.07 | 45 | — | — |
| 2016-05-06 | $299.25 | $403.01 | 12 | — | — |
| 2016-05-05 | $317.25 | $427.25 | 29 | — | — |
| 2016-05-04 | $310.50 | $418.16 | 17 | — | — |
| 2016-05-03 | $310.50 | $418.16 | 92 | — | — |
| 2016-05-02 | $301.50 | $406.04 | 151 | — | — |
| 2016-04-29 | $317.25 | $427.25 | 133 | — | — |
| 2016-04-28 | $348.75 | $469.68 | 74 | — | — |
| 2016-04-27 | $348.75 | $469.68 | 126 | — | — |
| 2016-04-26 | $371.25 | $499.98 | 281 | — | — |
| 2016-04-25 | $353.25 | $475.74 | 366 | — | — |
| 2016-04-22 | $328.50 | $442.40 | 209 | — | — |
| 2016-04-21 | $315.00 | $424.22 | 108 | — | — |
| 2016-04-20 | $315.00 | $424.22 | 112 | — | — |
| 2016-04-19 | $317.25 | $427.25 | 778 | — | — |
| 2016-04-18 | $342.00 | $460.59 | 47 | — | — |
| 2016-04-15 | $362.25 | $487.86 | 14 | — | — |
| 2016-04-14 | $371.25 | $499.98 | 29 | — | — |
| 2016-04-13 | $366.75 | $493.92 | 5 | — | — |
| 2016-04-12 | $371.25 | $499.98 | 75 | — | — |
| 2016-04-11 | $382.50 | $515.13 | 179 | — | — |
| 2016-04-08 | $418.50 | $563.61 | 39 | — | — |
| 2016-04-07 | $407.25 | $548.46 | 37 | — | — |
| 2016-04-06 | $402.75 | $542.40 | 9 | — | — |
| 2016-04-05 | $380.25 | $512.10 | 10 | — | — |
| 2016-04-04 | $400.50 | $539.37 | 15 | — | — |
| 2016-04-01 | $378.00 | $509.07 | 19 | — | — |
| 2016-03-31 | $378.00 | $509.07 | 51 | — | — |
| 2016-03-30 | $373.50 | $503.01 | 19 | — | — |
| 2016-03-29 | $391.50 | $527.25 | 27 | — | — |
| 2016-03-28 | $427.50 | $575.73 | 40 | — | — |
| 2016-03-24 | $402.75 | $542.40 | 24 | — | — |
| 2016-03-23 | $405.00 | $545.43 | 14 | — | — |
| 2016-03-22 | $405.00 | $545.43 | 26 | — | — |
| 2016-03-21 | $364.50 | $490.89 | 13 | — | — |
| 2016-03-18 | $371.25 | $499.98 | 34 | — | — |
| 2016-03-17 | $382.50 | $515.13 | 170 | — | — |
| 2016-03-16 | $382.50 | $515.13 | 64 | — | — |
| 2016-03-15 | $418.50 | $563.61 | 75 | — | — |
| 2016-03-14 | $420.75 | $566.64 | 98 | — | — |
| 2016-03-11 | $461.25 | $621.18 | 26 | — | — |
| 2016-03-10 | $443.25 | $596.94 | 24 | — | — |
| 2016-03-09 | $443.25 | $596.94 | 54 | — | — |
| 2016-03-08 | $445.50 | $599.97 | 35 | — | — |
| 2016-03-07 | $454.50 | $612.09 | 96 | — | — |
| 2016-03-04 | $472.50 | $636.33 | 8 | — | — |
| 2016-03-03 | $468.00 | $630.27 | 50 | — | — |
| 2016-03-02 | $468.00 | $630.27 | 12 | — | — |
| 2016-03-01 | $483.75 | $651.49 | 34 | — | — |
| 2016-02-29 | $452.25 | $609.06 | 20 | — | — |
| 2016-02-26 | $472.50 | $636.33 | 22 | — | — |
| 2016-02-25 | $463.50 | $624.21 | 2 | — | — |
| 2016-02-24 | $461.25 | $621.18 | 47 | — | — |
| 2016-02-23 | $490.50 | $660.58 | 60 | — | — |
| 2016-02-22 | $479.25 | $645.43 | 20 | — | — |
| 2016-02-19 | $488.25 | $657.55 | 38 | — | — |
| 2016-02-18 | $488.25 | $657.55 | 51 | — | — |
| 2016-02-17 | $490.50 | $660.58 | 5 | — | — |
| 2016-02-16 | $463.50 | $624.21 | 2 | — | — |
| 2016-02-12 | $501.75 | $675.73 | 3 | — | — |
| 2016-02-11 | $452.25 | $609.06 | 4 | — | — |
| 2016-02-10 | $486.00 | $654.52 | 4 | — | — |
| 2016-02-09 | $506.25 | $681.79 | 34 | — | — |
| 2016-02-08 | $492.75 | $663.61 | 51 | — | — |
| 2016-02-05 | $495.00 | $666.64 | 28 | — | — |
| 2016-02-04 | $477.00 | $642.39 | 14 | — | — |
| 2016-02-03 | $452.25 | $609.06 | 21 | — | — |
| 2016-02-02 | $470.25 | $633.30 | 55 | — | — |
| 2016-02-01 | $499.50 | $672.70 | 177 | — | — |
| 2016-01-29 | $497.25 | $669.67 | 17 | — | — |
| 2016-01-28 | $481.50 | $648.46 | 53 | — | — |
| 2016-01-27 | $488.25 | $657.55 | 17 | — | — |
| 2016-01-26 | $517.50 | $696.94 | 53 | — | — |
| 2016-01-25 | $497.25 | $669.67 | 32 | — | — |
| 2016-01-22 | $486.00 | $654.52 | 24 | — | — |
| 2016-01-21 | $492.75 | $663.61 | 9 | — | — |
| 2016-01-20 | $447.75 | $603.00 | 228 | — | — |
| 2016-01-19 | $474.75 | $639.36 | 41 | — | — |
| 2016-01-15 | $504.00 | $678.76 | 51 | — | — |
| 2016-01-14 | $544.50 | $733.30 | 37 | — | — |
| 2016-01-13 | $526.50 | $709.06 | 141 | — | — |
| 2016-01-12 | $612.00 | $824.20 | 108 | — | — |
| 2016-01-11 | $632.25 | $851.48 | 50 | — | — |
| 2016-01-08 | $657.00 | $884.81 | 55 | — | — |
| 2016-01-07 | $708.75 | $954.50 | 174 | — | — |
| 2016-01-06 | $643.50 | $866.63 | 176 | — | — |
| 2016-01-05 | $668.25 | $899.96 | 151 | — | — |
| 2016-01-04 | $690.75 | $930.26 | 282 | — | — |