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
- 2013-03-05 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 | $218.40 | $218.40 | 2,840 | — | — |
| 2016-12-29 | $225.60 | $225.60 | 3,940 | — | — |
| 2016-12-28 | $227.00 | $227.00 | 7,955 | — | — |
| 2016-12-27 | $204.00 | $204.00 | 1,095 | — | — |
| 2016-12-23 | $199.80 | $199.80 | 2,825 | — | — |
| 2016-12-22 | $199.80 | $199.80 | 6,405 | — | — |
| 2016-12-21 | $189.00 | $189.00 | 1,980 | — | — |
| 2016-12-20 | $175.60 | $175.60 | 225 | — | — |
| 2016-12-19 | $181.60 | $181.60 | 350 | — | — |
| 2016-12-16 | $167.20 | $167.20 | 800 | — | — |
| 2016-12-15 | $173.20 | $173.20 | 2,090 | — | — |
| 2016-12-14 | $163.20 | $163.20 | 990 | — | — |
| 2016-12-13 | $179.80 | $179.80 | 3,710 | — | — |
| 2016-12-12 | $188.20 | $188.20 | 2,490 | — | — |
| 2016-12-09 | $189.20 | $189.20 | 875 | — | — |
| 2016-12-08 | $188.00 | $188.00 | 1,140 | — | — |
| 2016-12-07 | $176.00 | $176.00 | 3,230 | — | — |
| 2016-12-06 | $203.00 | $203.00 | 4,630 | — | — |
| 2016-12-05 | $195.00 | $195.00 | 4,695 | — | — |
| 2016-12-02 | $195.20 | $195.20 | 8,120 | — | — |
| 2016-12-01 | $169.80 | $169.80 | 3,585 | — | — |
| 2016-11-30 | $167.20 | $167.20 | 2,930 | — | — |
| 2016-11-29 | $147.20 | $147.20 | 665 | — | — |
| 2016-11-28 | $149.20 | $149.20 | 1,500 | — | — |
| 2016-11-25 | $154.60 | $154.60 | 685 | — | — |
| 2016-11-23 | $157.40 | $157.40 | 825 | — | — |
| 2016-11-22 | $157.20 | $157.20 | 2,490 | — | — |
| 2016-11-21 | $157.40 | $157.40 | 2,615 | — | — |
| 2016-11-18 | $150.20 | $150.20 | 7,135 | — | — |
| 2016-11-17 | $135.00 | $135.00 | 5,560 | — | — |
| 2016-11-16 | $119.00 | $119.00 | 280 | — | — |
| 2016-11-15 | $119.60 | $119.60 | 5 | — | — |
| 2016-11-14 | $126.40 | $126.40 | 225 | — | — |
| 2016-11-11 | $120.20 | $120.20 | 160 | — | — |
| 2016-11-10 | $120.60 | $120.60 | 665 | — | — |
| 2016-11-09 | $128.00 | $128.00 | 190 | — | — |
| 2016-11-08 | $128.40 | $128.40 | 355 | — | — |
| 2016-11-07 | $135.20 | $135.20 | 45 | — | — |
| 2016-11-04 | $130.80 | $130.80 | 35 | — | — |
| 2016-11-03 | $129.20 | $129.20 | 150 | — | — |
| 2016-11-02 | $137.40 | $137.40 | 245 | — | — |
| 2016-11-01 | $147.60 | $147.60 | 125 | — | — |
| 2016-10-31 | $148.00 | $148.00 | 500 | — | — |
| 2016-10-28 | $147.80 | $147.80 | 110 | — | — |
| 2016-10-27 | $134.40 | $134.40 | 0 | — | — |
| 2016-10-26 | $134.40 | $134.40 | 360 | — | — |
| 2016-10-25 | $132.00 | $132.00 | 460 | — | — |
| 2016-10-24 | $141.00 | $141.00 | 55 | — | — |
| 2016-10-21 | $144.00 | $144.00 | 225 | — | — |
| 2016-10-20 | $146.80 | $146.80 | 130 | — | — |
| 2016-10-19 | $157.20 | $157.20 | 140 | — | — |
| 2016-10-18 | $156.00 | $156.00 | 295 | — | — |
| 2016-10-17 | $151.60 | $151.60 | 90 | — | — |
| 2016-10-14 | $143.40 | $143.40 | 55 | — | — |
| 2016-10-13 | $145.40 | $145.40 | 370 | — | — |
| 2016-10-12 | $135.40 | $135.40 | 295 | — | — |
| 2016-10-11 | $124.00 | $124.00 | 1,925 | — | — |
| 2016-10-10 | $137.40 | $137.40 | 375 | — | — |
| 2016-10-07 | $142.20 | $142.20 | 505 | — | — |
| 2016-10-06 | $148.80 | $148.80 | 875 | — | — |
| 2016-10-05 | $145.20 | $145.20 | 1,400 | — | — |
| 2016-10-04 | $159.20 | $159.20 | 825 | — | — |
| 2016-10-03 | $156.20 | $156.20 | 1,775 | — | — |
| 2016-09-30 | $163.80 | $163.80 | 1,685 | — | — |
| 2016-09-29 | $162.20 | $162.20 | 5,140 | — | — |
| 2016-09-28 | $157.80 | $157.80 | 18,685 | — | — |
| 2016-09-27 | $112.00 | $112.00 | 450 | — | — |
| 2016-09-26 | $115.20 | $115.20 | 166 | — | — |
| 2016-09-23 | $113.60 | $113.60 | 74 | — | — |
| 2016-09-22 | $113.60 | $113.60 | 19 | — | — |
| 2016-09-21 | $110.40 | $110.40 | 18 | — | — |
| 2016-09-20 | $112.00 | $112.00 | 25 | — | — |
| 2016-09-19 | $112.00 | $112.00 | 273 | — | — |
| 2016-09-16 | $107.20 | $107.20 | 406 | — | — |
| 2016-09-15 | $131.20 | $131.20 | 166 | — | — |
| 2016-09-14 | $132.80 | $132.80 | 356 | — | — |
| 2016-09-13 | $128.00 | $128.00 | 281 | — | — |
| 2016-09-12 | $128.00 | $128.00 | 209 | — | — |
| 2016-09-09 | $129.60 | $129.60 | 383 | — | — |
| 2016-09-08 | $121.60 | $121.60 | 104 | — | — |
| 2016-09-07 | $123.20 | $123.20 | 179 | — | — |
| 2016-09-06 | $123.20 | $123.20 | 472 | — | — |
| 2016-09-02 | $115.20 | $115.20 | 352 | — | — |
| 2016-09-01 | $116.80 | $116.80 | 162 | — | — |
| 2016-08-31 | $120.00 | $120.00 | 726 | — | — |
| 2016-08-30 | $123.20 | $123.20 | 636 | — | — |
| 2016-08-29 | $105.60 | $105.60 | 719 | — | — |
| 2016-08-26 | $112.00 | $112.00 | 400 | — | — |
| 2016-08-25 | $115.20 | $115.20 | 871 | — | — |
| 2016-08-24 | $132.80 | $132.80 | 1,079 | — | — |
| 2016-08-23 | $142.40 | $142.40 | 709 | — | — |
| 2016-08-22 | $152.00 | $152.00 | 1,225 | — | — |
| 2016-08-19 | $148.80 | $148.80 | 1,443 | — | — |
| 2016-08-18 | $153.60 | $153.60 | 5,789 | — | — |
| 2016-08-17 | $128.00 | $128.00 | 1,164 | — | — |
| 2016-08-16 | $124.80 | $124.80 | 1,613 | — | — |
| 2016-08-15 | $121.60 | $121.60 | 4,726 | — | — |
| 2016-08-12 | $84.80 | $84.80 | 103 | — | — |
| 2016-08-11 | $83.20 | $83.20 | 139 | — | — |
| 2016-08-10 | $86.40 | $86.40 | 684 | — | — |
| 2016-08-09 | $89.60 | $89.60 | 105 | — | — |
| 2016-08-08 | $86.40 | $86.40 | 102 | — | — |
| 2016-08-05 | $92.80 | $92.80 | 84 | — | — |
| 2016-08-04 | $84.80 | $84.80 | 73 | — | — |
| 2016-08-03 | $94.40 | $94.40 | 174 | — | — |
| 2016-08-02 | $92.80 | $92.80 | 1,286 | — | — |
| 2016-08-01 | $83.20 | $83.20 | 113 | — | — |
| 2016-07-29 | $83.20 | $83.20 | 148 | — | — |
| 2016-07-28 | $84.80 | $84.80 | 241 | — | — |
| 2016-07-27 | $84.80 | $84.80 | 428 | — | — |
| 2016-07-26 | $91.20 | $91.20 | 144 | — | — |
| 2016-07-25 | $83.20 | $83.20 | 1,035 | — | — |
| 2016-07-22 | $80.00 | $80.00 | 285 | — | — |
| 2016-07-21 | $81.60 | $81.60 | 271 | — | — |
| 2016-07-20 | $84.80 | $84.80 | 224 | — | — |
| 2016-07-19 | $83.20 | $83.20 | 355 | — | — |
| 2016-07-18 | $84.80 | $84.80 | 607 | — | — |
| 2016-07-15 | $89.60 | $89.60 | 6,242 | — | — |
| 2016-07-14 | $83.20 | $83.20 | 153 | — | — |
| 2016-07-13 | $80.00 | $80.00 | 872 | — | — |
| 2016-07-12 | $83.20 | $83.20 | 289 | — | — |
| 2016-07-11 | $80.00 | $80.00 | 561 | — | — |
| 2016-07-08 | $76.80 | $76.80 | 456 | — | — |
| 2016-07-07 | $73.60 | $73.60 | 253 | — | — |
| 2016-07-06 | $83.20 | $83.20 | 504 | — | — |
| 2016-07-05 | $78.40 | $78.40 | 304 | — | — |
| 2016-07-01 | $72.00 | $72.00 | 315 | — | — |
| 2016-06-30 | $64.00 | $64.00 | 515 | — | — |
| 2016-06-29 | $73.60 | $73.60 | 163 | — | — |
| 2016-06-28 | $78.40 | $78.40 | 334 | — | — |
| 2016-06-27 | $80.00 | $80.00 | 277 | — | — |
| 2016-06-24 | $78.40 | $78.40 | 690 | — | — |
| 2016-06-23 | $88.00 | $88.00 | 143 | — | — |
| 2016-06-22 | $94.40 | $94.40 | 357 | — | — |
| 2016-06-21 | $94.40 | $94.40 | 2,783 | — | — |
| 2016-06-20 | $99.20 | $99.20 | 537 | — | — |
| 2016-06-17 | $86.40 | $86.40 | 728 | — | — |
| 2016-06-16 | $96.00 | $96.00 | 480 | — | — |
| 2016-06-15 | $100.80 | $100.80 | 4,348 | — | — |
| 2016-06-14 | $96.00 | $96.00 | 1,249 | — | — |
| 2016-06-13 | $91.20 | $91.20 | 1,509 | — | — |
| 2016-06-10 | $83.20 | $83.20 | 3 | — | — |
| 2016-06-09 | $81.60 | $81.60 | 1 | — | — |
| 2016-06-08 | $84.80 | $84.80 | 23 | — | — |
| 2016-06-07 | $80.00 | $80.00 | 13 | — | — |
| 2016-06-06 | $80.00 | $80.00 | 7 | — | — |
| 2016-06-03 | $81.60 | $81.60 | 9 | — | — |
| 2016-06-02 | $86.40 | $86.40 | 1 | — | — |
| 2016-06-01 | $76.80 | $76.80 | 6 | — | — |
| 2016-05-31 | $80.00 | $80.00 | 3 | — | — |
| 2016-05-27 | $80.00 | $80.00 | 62 | — | — |
| 2016-05-26 | $80.00 | $80.00 | 119 | — | — |
| 2016-05-25 | $81.60 | $81.60 | 7 | — | — |
| 2016-05-24 | $83.20 | $83.20 | 74 | — | — |
| 2016-05-23 | $81.60 | $81.60 | 8 | — | — |
| 2016-05-20 | $78.40 | $78.40 | 71 | — | — |
| 2016-05-19 | $76.80 | $76.80 | 8 | — | — |
| 2016-05-18 | $84.80 | $84.80 | 79 | — | — |
| 2016-05-17 | $72.00 | $72.00 | 52 | — | — |
| 2016-05-16 | $84.80 | $84.80 | 131 | — | — |
| 2016-05-13 | $89.60 | $89.60 | 11 | — | — |
| 2016-05-12 | $92.80 | $92.80 | 69 | — | — |
| 2016-05-11 | $86.40 | $86.40 | 9 | — | — |
| 2016-05-10 | $88.00 | $88.00 | 144 | — | — |
| 2016-05-09 | $86.40 | $86.40 | 107 | — | — |
| 2016-05-06 | $76.80 | $76.80 | 76 | — | — |
| 2016-05-05 | $84.80 | $84.80 | 103 | — | — |
| 2016-05-04 | $99.20 | $99.20 | 739 | — | — |
| 2016-05-03 | $96.00 | $96.00 | 177 | — | — |
| 2016-05-02 | $96.00 | $96.00 | 19,544 | — | — |
| 2016-04-29 | $97.60 | $97.60 | 211 | — | — |
| 2016-04-28 | $76.80 | $76.80 | 3 | — | — |
| 2016-04-27 | $80.00 | $80.00 | 67 | — | — |
| 2016-04-26 | $84.80 | $84.80 | 0 | — | — |
| 2016-04-25 | $84.80 | $84.80 | 3 | — | — |
| 2016-04-22 | $80.00 | $80.00 | 14 | — | — |
| 2016-04-21 | $73.60 | $73.60 | 14 | — | — |
| 2016-04-20 | $80.00 | $80.00 | 552 | — | — |
| 2016-04-19 | $73.60 | $73.60 | 174 | — | — |
| 2016-04-18 | $70.40 | $70.40 | 9 | — | — |
| 2016-04-15 | $68.80 | $68.80 | 46 | — | — |
| 2016-04-14 | $65.60 | $65.60 | 16 | — | — |
| 2016-04-13 | $68.80 | $68.80 | 18 | — | — |
| 2016-04-12 | $67.20 | $67.20 | 215 | — | — |
| 2016-04-11 | $67.20 | $67.20 | 2 | — | — |
| 2016-04-08 | $65.60 | $65.60 | 96 | — | — |
| 2016-04-07 | $64.00 | $64.00 | 276 | — | — |
| 2016-04-06 | $67.20 | $67.20 | 175 | — | — |
| 2016-04-05 | $67.20 | $67.20 | 526 | — | — |
| 2016-04-04 | $72.00 | $72.00 | 44 | — | — |
| 2016-04-01 | $68.80 | $68.80 | 129 | — | — |
| 2016-03-31 | $56.00 | $56.00 | 812 | — | — |
| 2016-03-30 | $65.60 | $65.60 | 351 | — | — |
| 2016-03-29 | $59.20 | $59.20 | 36 | — | — |
| 2016-03-28 | $59.20 | $59.20 | 914 | — | — |
| 2016-03-24 | $73.60 | $73.60 | 204 | — | — |
| 2016-03-23 | $72.00 | $72.00 | 157 | — | — |
| 2016-03-22 | $75.20 | $75.20 | 68 | — | — |
| 2016-03-21 | $80.00 | $80.00 | 21 | — | — |
| 2016-03-18 | $81.60 | $81.60 | 88 | — | — |
| 2016-03-17 | $80.00 | $80.00 | 118 | — | — |
| 2016-03-16 | $73.60 | $73.60 | 281 | — | — |
| 2016-03-15 | $81.60 | $81.60 | 35 | — | — |
| 2016-03-14 | $81.60 | $81.60 | 49 | — | — |
| 2016-03-11 | $81.60 | $81.60 | 418 | — | — |
| 2016-03-10 | $89.60 | $89.60 | 131 | — | — |
| 2016-03-09 | $97.60 | $97.60 | 89 | — | — |
| 2016-03-08 | $94.40 | $94.40 | 332 | — | — |
| 2016-03-07 | $80.00 | $80.00 | 209 | — | — |
| 2016-03-04 | $70.40 | $70.40 | 262 | — | — |
| 2016-03-03 | $83.20 | $83.20 | 915 | — | — |
| 2016-03-02 | $72.00 | $72.00 | 174 | — | — |
| 2016-03-01 | $51.20 | $51.20 | 321 | — | — |
| 2016-02-29 | $51.20 | $51.20 | 6 | — | — |
| 2016-02-26 | $51.20 | $51.20 | 13 | — | — |
| 2016-02-25 | $49.60 | $49.60 | 28 | — | — |
| 2016-02-24 | $51.20 | $51.20 | 84 | — | — |
| 2016-02-23 | $51.20 | $51.20 | 0 | — | — |
| 2016-02-22 | $51.20 | $51.20 | 4 | — | — |
| 2016-02-19 | $46.40 | $46.40 | 249 | — | — |
| 2016-02-18 | $56.00 | $56.00 | 445 | — | — |
| 2016-02-17 | $49.60 | $49.60 | 12 | — | — |
| 2016-02-16 | $43.20 | $43.20 | 32 | — | — |
| 2016-02-12 | $44.80 | $44.80 | 3 | — | — |
| 2016-02-11 | $46.40 | $46.40 | 75 | — | — |
| 2016-02-10 | $49.60 | $49.60 | 179 | — | — |
| 2016-02-09 | $52.80 | $52.80 | 66 | — | — |
| 2016-02-08 | $59.20 | $59.20 | 23 | — | — |
| 2016-02-05 | $60.80 | $60.80 | 24 | — | — |
| 2016-02-04 | $59.20 | $59.20 | 27 | — | — |
| 2016-02-03 | $67.20 | $67.20 | 10 | — | — |
| 2016-02-02 | $70.40 | $70.40 | 6 | — | — |
| 2016-02-01 | $62.40 | $62.40 | 86 | — | — |
| 2016-01-29 | $67.20 | $67.20 | 17 | — | — |
| 2016-01-28 | $68.80 | $68.80 | 1 | — | — |
| 2016-01-27 | $68.80 | $68.80 | 11 | — | — |
| 2016-01-26 | $70.40 | $70.40 | 66 | — | — |
| 2016-01-25 | $72.00 | $72.00 | 103 | — | — |
| 2016-01-22 | $62.40 | $62.40 | 101 | — | — |
| 2016-01-21 | $73.60 | $73.60 | 7 | — | — |
| 2016-01-20 | $64.00 | $64.00 | 31 | — | — |
| 2016-01-19 | $65.60 | $65.60 | 55 | — | — |
| 2016-01-15 | $68.80 | $68.80 | 16 | — | — |
| 2016-01-14 | $65.60 | $65.60 | 6 | — | — |
| 2016-01-13 | $67.20 | $67.20 | 145 | — | — |
| 2016-01-12 | $65.60 | $65.60 | 60 | — | — |
| 2016-01-11 | $65.60 | $65.60 | 158 | — | — |
| 2016-01-08 | $65.60 | $65.60 | 218 | — | — |
| 2016-01-07 | $76.80 | $76.80 | 166 | — | — |
| 2016-01-06 | $70.40 | $70.40 | 337 | — | — |
| 2016-01-05 | $78.40 | $78.40 | 49 | — | — |
| 2016-01-04 | $80.00 | $80.00 | 108 | — | — |