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
- 2015-03-04 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 | $564.00 | $564.00 | 164 | — | — |
| 2016-12-29 | $564.00 | $564.00 | 93 | — | — |
| 2016-12-28 | $561.60 | $561.60 | 63 | — | — |
| 2016-12-27 | $568.80 | $568.80 | 257 | — | — |
| 2016-12-23 | $561.60 | $561.60 | 145 | — | — |
| 2016-12-22 | $554.40 | $554.40 | 150 | — | — |
| 2016-12-21 | $552.00 | $552.00 | 113 | — | — |
| 2016-12-20 | $561.60 | $561.60 | 95 | — | — |
| 2016-12-19 | $566.40 | $566.40 | 102 | — | — |
| 2016-12-16 | $556.80 | $556.80 | 242 | — | — |
| 2016-12-15 | $566.40 | $566.40 | 106 | — | — |
| 2016-12-14 | $573.60 | $573.60 | 168 | — | — |
| 2016-12-13 | $576.00 | $576.00 | 162 | — | — |
| 2016-12-12 | $580.80 | $580.80 | 273 | — | — |
| 2016-12-09 | $578.40 | $578.40 | 578 | — | — |
| 2016-12-08 | $585.60 | $585.60 | 120 | — | — |
| 2016-12-07 | $597.60 | $597.60 | 520 | — | — |
| 2016-12-06 | $624.00 | $624.00 | 806 | — | — |
| 2016-12-05 | $624.00 | $624.00 | 1,215 | — | — |
| 2016-12-02 | $588.00 | $588.00 | 1,044 | — | — |
| 2016-12-01 | $547.20 | $547.20 | 408 | — | — |
| 2016-11-30 | $530.40 | $530.40 | 404 | — | — |
| 2016-11-29 | $520.80 | $520.80 | 356 | — | — |
| 2016-11-28 | $549.60 | $549.60 | 266 | — | — |
| 2016-11-25 | $559.20 | $559.20 | 62 | — | — |
| 2016-11-23 | $544.80 | $544.80 | 264 | — | — |
| 2016-11-22 | $561.60 | $561.60 | 367 | — | — |
| 2016-11-21 | $602.40 | $602.40 | 318 | — | — |
| 2016-11-18 | $631.20 | $631.20 | 913 | — | — |
| 2016-11-17 | $696.00 | $696.00 | 1,570 | — | — |
| 2016-11-16 | $628.80 | $628.80 | 761 | — | — |
| 2016-11-15 | $597.60 | $597.60 | 472 | — | — |
| 2016-11-14 | $597.60 | $597.60 | 968 | — | — |
| 2016-11-11 | $578.40 | $578.40 | 594 | — | — |
| 2016-11-10 | $552.00 | $552.00 | 778 | — | — |
| 2016-11-09 | $506.40 | $506.40 | 255 | — | — |
| 2016-11-08 | $494.40 | $494.40 | 227 | — | — |
| 2016-11-07 | $504.00 | $504.00 | 267 | — | — |
| 2016-11-04 | $508.80 | $508.80 | 234 | — | — |
| 2016-11-03 | $494.40 | $494.40 | 253 | — | — |
| 2016-11-02 | $508.80 | $508.80 | 270 | — | — |
| 2016-11-01 | $504.00 | $504.00 | 627 | — | — |
| 2016-10-31 | $532.80 | $532.80 | 653 | — | — |
| 2016-10-28 | $537.60 | $537.60 | 1,358 | — | — |
| 2016-10-27 | $559.20 | $559.20 | 7,523 | — | — |
| 2016-10-26 | $561.60 | $561.60 | 2,949 | — | — |
| 2016-10-25 | $525.60 | $525.60 | 1,843 | — | — |
| 2016-10-24 | $528.00 | $528.00 | 7,962 | — | — |
| 2016-10-21 | $424.80 | $424.80 | 106 | — | — |
| 2016-10-20 | $429.60 | $429.60 | 118 | — | — |
| 2016-10-19 | $434.40 | $434.40 | 36 | — | — |
| 2016-10-18 | $436.80 | $436.80 | 276 | — | — |
| 2016-10-17 | $441.60 | $441.60 | 263 | — | — |
| 2016-10-14 | $439.20 | $439.20 | 115 | — | — |
| 2016-10-13 | $438.96 | $438.96 | 172 | — | — |
| 2016-10-12 | $451.20 | $451.20 | 35 | — | — |
| 2016-10-11 | $451.20 | $451.20 | 60 | — | — |
| 2016-10-10 | $448.80 | $448.80 | 290 | — | — |
| 2016-10-07 | $463.20 | $463.20 | 37 | — | — |
| 2016-10-06 | $453.60 | $453.60 | 56 | — | — |
| 2016-10-05 | $460.80 | $460.80 | 98 | — | — |
| 2016-10-04 | $460.80 | $460.80 | 387 | — | — |
| 2016-10-03 | $470.40 | $470.40 | 21 | — | — |
| 2016-09-30 | $475.20 | $475.20 | 44 | — | — |
| 2016-09-29 | $477.60 | $477.60 | 100 | — | — |
| 2016-09-28 | $463.20 | $463.20 | 77 | — | — |
| 2016-09-27 | $463.20 | $463.20 | 60 | — | — |
| 2016-09-26 | $460.80 | $460.80 | 302 | — | — |
| 2016-09-23 | $492.00 | $492.00 | 35 | — | — |
| 2016-09-22 | $496.80 | $496.80 | 36 | — | — |
| 2016-09-21 | $484.80 | $484.80 | 49 | — | — |
| 2016-09-20 | $468.00 | $468.00 | 298 | — | — |
| 2016-09-19 | $508.80 | $508.80 | 152 | — | — |
| 2016-09-16 | $523.20 | $523.20 | 153 | — | — |
| 2016-09-15 | $523.20 | $523.20 | 168 | — | — |
| 2016-09-14 | $520.80 | $520.80 | 181 | — | — |
| 2016-09-13 | $523.20 | $523.20 | 359 | — | — |
| 2016-09-12 | $520.80 | $520.80 | 238 | — | — |
| 2016-09-09 | $494.40 | $494.40 | 171 | — | — |
| 2016-09-08 | $499.20 | $499.20 | 77 | — | — |
| 2016-09-07 | $489.60 | $489.60 | 285 | — | — |
| 2016-09-06 | $472.80 | $472.80 | 212 | — | — |
| 2016-09-02 | $489.60 | $489.60 | 58 | — | — |
| 2016-09-01 | $475.20 | $475.20 | 183 | — | — |
| 2016-08-31 | $487.20 | $487.20 | 107 | — | — |
| 2016-08-30 | $489.60 | $489.60 | 704 | — | — |
| 2016-08-29 | $484.80 | $484.80 | 228 | — | — |
| 2016-08-26 | $448.80 | $448.80 | 56 | — | — |
| 2016-08-25 | $448.80 | $448.80 | 104 | — | — |
| 2016-08-24 | $463.20 | $463.20 | 347 | — | — |
| 2016-08-23 | $463.20 | $463.20 | 212 | — | — |
| 2016-08-22 | $458.40 | $458.40 | 166 | — | — |
| 2016-08-19 | $468.00 | $468.00 | 162 | — | — |
| 2016-08-18 | $448.80 | $448.80 | 415 | — | — |
| 2016-08-17 | $463.20 | $463.20 | 589 | — | — |
| 2016-08-16 | $475.20 | $475.20 | 371 | — | — |
| 2016-08-15 | $492.00 | $492.00 | 433 | — | — |
| 2016-08-12 | $489.60 | $489.60 | 413 | — | — |
| 2016-08-11 | $494.40 | $494.40 | 1,025 | — | — |
| 2016-08-10 | $528.00 | $528.00 | 1,234 | — | — |
| 2016-08-09 | $564.00 | $564.00 | 1,912 | — | — |
| 2016-08-08 | $542.40 | $542.40 | 6,509 | — | — |
| 2016-08-05 | $727.20 | $727.20 | 24,152 | — | — |
| 2016-08-04 | $585.60 | $585.60 | 26,569 | — | — |
| 2016-08-03 | $333.60 | $333.60 | 168 | — | — |
| 2016-08-02 | $307.20 | $307.20 | 10 | — | — |
| 2016-08-01 | $312.00 | $312.00 | 58 | — | — |
| 2016-07-29 | $302.40 | $302.40 | 111 | — | — |
| 2016-07-28 | $318.72 | $318.72 | 71 | — | — |
| 2016-07-27 | $319.20 | $319.20 | 455 | — | — |
| 2016-07-26 | $302.40 | $302.40 | 22 | — | — |
| 2016-07-25 | $292.80 | $292.80 | 36 | — | — |
| 2016-07-22 | $283.20 | $283.20 | 67 | — | — |
| 2016-07-21 | $312.00 | $312.00 | 293 | — | — |
| 2016-07-20 | $300.00 | $300.00 | 213 | — | — |
| 2016-07-19 | $283.20 | $283.20 | 108 | — | — |
| 2016-07-18 | $278.40 | $278.40 | 305 | — | — |
| 2016-07-15 | $290.40 | $290.40 | 110 | — | — |
| 2016-07-14 | $315.60 | $315.60 | 337 | — | — |
| 2016-07-13 | $338.40 | $338.40 | 4,113 | — | — |
| 2016-07-12 | $336.00 | $336.00 | 179 | — | — |
| 2016-07-11 | $343.20 | $343.20 | 122 | — | — |
| 2016-07-08 | $345.60 | $345.60 | 373 | — | — |
| 2016-07-07 | $333.60 | $333.60 | 21 | — | — |
| 2016-07-06 | $326.40 | $326.40 | 72 | — | — |
| 2016-07-05 | $348.00 | $348.00 | 63 | — | — |
| 2016-07-01 | $314.40 | $314.40 | 42 | — | — |
| 2016-06-30 | $333.60 | $333.60 | 190 | — | — |
| 2016-06-29 | $343.20 | $343.20 | 785 | — | — |
| 2016-06-28 | $336.00 | $336.00 | 1,521 | — | — |
| 2016-06-27 | $249.60 | $249.60 | 127 | — | — |
| 2016-06-24 | $240.00 | $240.00 | 115 | — | — |
| 2016-06-23 | $239.52 | $239.52 | 833 | — | — |
| 2016-06-22 | $271.20 | $271.20 | 185 | — | — |
| 2016-06-21 | $276.00 | $276.00 | 42 | — | — |
| 2016-06-20 | $292.80 | $292.80 | 123 | — | — |
| 2016-06-17 | $312.00 | $312.00 | 42 | — | — |
| 2016-06-16 | $312.00 | $312.00 | 21 | — | — |
| 2016-06-15 | $319.20 | $319.20 | 24 | — | — |
| 2016-06-14 | $331.44 | $331.44 | 5 | — | — |
| 2016-06-13 | $331.20 | $331.20 | 105 | — | — |
| 2016-06-10 | $343.20 | $343.20 | 39 | — | — |
| 2016-06-09 | $355.20 | $355.20 | 103 | — | — |
| 2016-06-08 | $316.80 | $316.80 | 29 | — | — |
| 2016-06-07 | $336.24 | $336.24 | 59 | — | — |
| 2016-06-06 | $360.00 | $360.00 | 19 | — | — |
| 2016-06-03 | $360.00 | $360.00 | 35 | — | — |
| 2016-06-02 | $372.00 | $372.00 | 27 | — | — |
| 2016-06-01 | $393.60 | $393.60 | 66 | — | — |
| 2016-05-31 | $436.80 | $436.80 | 7 | — | — |
| 2016-05-27 | $468.00 | $468.00 | 17 | — | — |
| 2016-05-26 | $480.00 | $480.00 | 33 | — | — |
| 2016-05-25 | $480.00 | $480.00 | 67 | — | — |
| 2016-05-24 | $491.76 | $491.76 | 4 | — | — |
| 2016-05-23 | $480.00 | $480.00 | 48 | — | — |
| 2016-05-20 | $494.40 | $494.40 | 38 | — | — |
| 2016-05-19 | $508.32 | $508.32 | 35 | — | — |
| 2016-05-18 | $588.00 | $588.00 | 53 | — | — |
| 2016-05-17 | $588.24 | $588.24 | 3 | — | — |
| 2016-05-16 | $593.04 | $593.04 | 23 | — | — |
| 2016-05-13 | $623.04 | $623.04 | 0 | — | — |
| 2016-05-12 | $623.04 | $623.04 | 3 | — | — |
| 2016-05-11 | $592.80 | $592.80 | 11 | — | — |
| 2016-05-10 | $624.00 | $624.00 | 2 | — | — |
| 2016-05-09 | $642.48 | $642.48 | 3 | — | — |
| 2016-05-06 | $595.20 | $595.20 | 56 | — | — |
| 2016-05-05 | $648.00 | $648.00 | 0 | — | — |
| 2016-05-04 | $648.00 | $648.00 | 9 | — | — |
| 2016-05-03 | $698.40 | $698.40 | 0 | — | — |
| 2016-05-02 | $698.40 | $698.40 | 0 | — | — |
| 2016-04-29 | $698.40 | $698.40 | 0 | — | — |
| 2016-04-28 | $698.40 | $698.40 | 9 | — | — |
| 2016-04-27 | $696.00 | $696.00 | 0 | — | — |
| 2016-04-26 | $696.00 | $696.00 | 0 | — | — |
| 2016-04-25 | $696.00 | $696.00 | 8 | — | — |
| 2016-04-22 | $710.88 | $710.88 | 0 | — | — |
| 2016-04-21 | $710.88 | $710.88 | 0 | — | — |
| 2016-04-20 | $710.88 | $710.88 | 4 | — | — |
| 2016-04-19 | $720.00 | $720.00 | 0 | — | — |
| 2016-04-18 | $720.00 | $720.00 | 2 | — | — |
| 2016-04-15 | $702.24 | $702.24 | 0 | — | — |
| 2016-04-14 | $702.24 | $702.24 | 3 | — | — |
| 2016-04-13 | $672.00 | $672.00 | 4 | — | — |
| 2016-04-12 | $662.40 | $662.40 | 20 | — | — |
| 2016-04-11 | $714.72 | $714.72 | 3 | — | — |
| 2016-04-08 | $717.36 | $717.36 | 0 | — | — |
| 2016-04-07 | $710.40 | $710.40 | 3 | — | — |
| 2016-04-06 | $700.80 | $700.80 | 21 | — | — |
| 2016-04-05 | $708.00 | $708.00 | 7 | — | — |
| 2016-04-04 | $720.00 | $720.00 | 3 | — | — |
| 2016-04-01 | $660.00 | $660.00 | 0 | — | — |
| 2016-03-31 | $660.00 | $660.00 | 16 | — | — |
| 2016-03-30 | $626.88 | $626.88 | 2 | — | — |
| 2016-03-29 | $717.60 | $717.60 | 45 | — | — |
| 2016-03-28 | $696.00 | $696.00 | 44 | — | — |
| 2016-03-24 | $674.40 | $674.40 | 0 | — | — |
| 2016-03-23 | $674.40 | $674.40 | 0 | — | — |
| 2016-03-22 | $674.40 | $674.40 | 3 | — | — |
| 2016-03-21 | $696.00 | $696.00 | 109 | — | — |
| 2016-03-18 | $724.80 | $724.80 | 79 | — | — |
| 2016-03-17 | $720.00 | $720.00 | 65 | — | — |
| 2016-03-16 | $748.80 | $748.80 | 0 | — | — |
| 2016-03-15 | $748.80 | $748.80 | 15 | — | — |
| 2016-03-14 | $756.00 | $756.00 | 19 | — | — |
| 2016-03-11 | $720.00 | $720.00 | 4 | — | — |
| 2016-03-10 | $718.32 | $718.32 | 8 | — | — |
| 2016-03-09 | $616.80 | $616.80 | 31 | — | — |
| 2016-03-08 | $759.36 | $759.36 | 25 | — | — |
| 2016-03-07 | $792.00 | $792.00 | 3 | — | — |
| 2016-03-04 | $761.52 | $761.52 | 4 | — | — |
| 2016-03-03 | $768.00 | $768.00 | 15 | — | — |
| 2016-03-02 | $758.40 | $758.40 | 18 | — | — |
| 2016-03-01 | $751.20 | $751.20 | 4 | — | — |
| 2016-02-29 | $768.00 | $768.00 | 102 | — | — |
| 2016-02-26 | $792.00 | $792.00 | 31 | — | — |
| 2016-02-25 | $768.00 | $768.00 | 125 | — | — |
| 2016-02-24 | $770.40 | $770.40 | 17 | — | — |
| 2016-02-23 | $724.80 | $724.80 | 41 | — | — |
| 2016-02-22 | $696.00 | $696.00 | 15 | — | — |
| 2016-02-19 | $660.00 | $660.00 | 0 | — | — |
| 2016-02-18 | $660.00 | $660.00 | 0 | — | — |
| 2016-02-17 | $660.00 | $660.00 | 6 | — | — |
| 2016-02-16 | $612.00 | $612.00 | 9 | — | — |
| 2016-02-12 | $595.20 | $595.20 | 2 | — | — |
| 2016-02-11 | $590.40 | $590.40 | 4 | — | — |
| 2016-02-10 | $528.00 | $528.00 | 4 | — | — |
| 2016-02-09 | $528.00 | $528.00 | 1 | — | — |
| 2016-02-08 | $518.88 | $518.88 | 2 | — | — |
| 2016-02-05 | $544.80 | $544.80 | 13 | — | — |
| 2016-02-04 | $492.24 | $492.24 | 48 | — | — |
| 2016-02-03 | $528.00 | $528.00 | 42 | — | — |
| 2016-02-02 | $499.20 | $499.20 | 11 | — | — |
| 2016-02-01 | $492.00 | $492.00 | 26 | — | — |
| 2016-01-29 | $492.00 | $492.00 | 80 | — | — |
| 2016-01-28 | $468.00 | $468.00 | 11 | — | — |
| 2016-01-27 | $480.00 | $480.00 | 27 | — | — |
| 2016-01-26 | $509.04 | $509.04 | 5 | — | — |
| 2016-01-25 | $501.60 | $501.60 | 0 | — | — |
| 2016-01-22 | $501.60 | $501.60 | 0 | — | — |
| 2016-01-21 | $501.60 | $501.60 | 33 | — | — |
| 2016-01-20 | $505.20 | $505.20 | 10 | — | — |
| 2016-01-19 | $489.60 | $489.60 | 4 | — | — |
| 2016-01-15 | $463.20 | $463.20 | 75 | — | — |
| 2016-01-14 | $477.60 | $477.60 | 14 | — | — |
| 2016-01-13 | $464.40 | $464.40 | 3 | — | — |
| 2016-01-12 | $477.60 | $477.60 | 0 | — | — |
| 2016-01-11 | $477.60 | $477.60 | 1 | — | — |
| 2016-01-08 | $480.00 | $480.00 | 10 | — | — |
| 2016-01-07 | $475.20 | $475.20 | 3 | — | — |
| 2016-01-06 | $482.40 | $482.40 | 0 | — | — |
| 2016-01-05 | $482.40 | $482.40 | 0 | — | — |
| 2016-01-04 | $482.40 | $482.40 | 30 | — | — |