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
- 2004-12-15 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 | $375.00 | $402.96 | 51 | — | — |
| 2016-12-29 | $369.00 | $396.51 | 33 | — | — |
| 2016-12-28 | $372.00 | $399.73 | 17 | — | — |
| 2016-12-27 | $378.00 | $406.18 | 23 | — | — |
| 2016-12-23 | $378.00 | $406.18 | 7 | — | — |
| 2016-12-22 | $375.00 | $402.96 | 1 | — | — |
| 2016-12-21 | $375.00 | $402.96 | 80 | — | — |
| 2016-12-20 | $372.00 | $399.73 | 92 | — | — |
| 2016-12-19 | $378.00 | $406.18 | 6 | — | — |
| 2016-12-16 | $372.00 | $399.73 | 94 | — | — |
| 2016-12-15 | $378.00 | $406.18 | 32 | — | — |
| 2016-12-14 | $381.00 | $409.40 | 1 | — | — |
| 2016-12-13 | $387.00 | $415.85 | 74 | — | — |
| 2016-12-12 | $384.00 | $412.63 | 57 | — | — |
| 2016-12-09 | $396.00 | $425.52 | 29 | — | — |
| 2016-12-08 | $396.00 | $425.52 | 4 | — | — |
| 2016-12-07 | $408.00 | $438.42 | 100 | — | — |
| 2016-12-06 | $405.00 | $435.19 | 9 | — | — |
| 2016-12-05 | $402.00 | $431.97 | 240 | — | — |
| 2016-12-02 | $402.00 | $431.97 | 47 | — | — |
| 2016-12-01 | $402.00 | $431.97 | 670 | — | — |
| 2016-11-30 | $435.00 | $467.43 | 109 | — | — |
| 2016-11-29 | $390.00 | $419.07 | 34 | — | — |
| 2016-11-28 | $381.00 | $409.40 | 166 | — | — |
| 2016-11-25 | $390.00 | $419.07 | 64 | — | — |
| 2016-11-23 | $402.00 | $431.97 | 215 | — | — |
| 2016-11-22 | $411.00 | $441.64 | 52 | — | — |
| 2016-11-21 | $432.00 | $464.20 | 609 | — | — |
| 2016-11-18 | $450.00 | $483.55 | 417 | — | — |
| 2016-11-17 | $435.00 | $467.43 | 643 | — | — |
| 2016-11-16 | $366.00 | $393.28 | 88 | — | — |
| 2016-11-15 | $384.00 | $412.63 | 54 | — | — |
| 2016-11-14 | $387.00 | $415.85 | 55 | — | — |
| 2016-11-11 | $372.00 | $399.73 | 14 | — | — |
| 2016-11-10 | $375.00 | $402.96 | 118 | — | — |
| 2016-11-09 | $402.00 | $431.97 | 90 | — | — |
| 2016-11-08 | $432.00 | $464.20 | 75 | — | — |
| 2016-11-07 | $417.00 | $448.09 | 22 | — | — |
| 2016-11-04 | $414.00 | $444.86 | 12 | — | — |
| 2016-11-03 | $420.00 | $451.31 | 41 | — | — |
| 2016-11-02 | $417.00 | $448.09 | 78 | — | — |
| 2016-11-01 | $468.00 | $502.89 | 10 | — | — |
| 2016-10-31 | $486.00 | $522.23 | 35 | — | — |
| 2016-10-28 | $486.00 | $522.23 | 70 | — | — |
| 2016-10-27 | $483.00 | $519.01 | 69 | — | — |
| 2016-10-26 | $468.00 | $502.89 | 5 | — | — |
| 2016-10-25 | $486.00 | $522.23 | 118 | — | — |
| 2016-10-24 | $498.00 | $535.12 | 30 | — | — |
| 2016-10-21 | $498.00 | $535.12 | 12 | — | — |
| 2016-10-20 | $504.00 | $541.57 | 0 | — | — |
| 2016-10-19 | $504.00 | $541.57 | 43 | — | — |
| 2016-10-18 | $504.00 | $541.57 | 26 | — | — |
| 2016-10-17 | $510.00 | $548.02 | 104 | — | — |
| 2016-10-14 | $510.00 | $548.02 | 18 | — | — |
| 2016-10-13 | $516.00 | $554.47 | 1 | — | — |
| 2016-10-12 | $516.00 | $554.47 | 0 | — | — |
| 2016-10-11 | $516.00 | $554.47 | 9 | — | — |
| 2016-10-10 | $519.00 | $557.69 | 6 | — | — |
| 2016-10-07 | $516.00 | $554.47 | 24 | — | — |
| 2016-10-06 | $522.00 | $560.91 | 20 | — | — |
| 2016-10-05 | $516.00 | $554.47 | 4 | — | — |
| 2016-10-04 | $522.00 | $560.91 | 18 | — | — |
| 2016-10-03 | $549.00 | $589.93 | 23 | — | — |
| 2016-09-30 | $549.00 | $589.93 | 3 | — | — |
| 2016-09-29 | $537.00 | $577.03 | 5 | — | — |
| 2016-09-28 | $540.00 | $580.26 | 5 | — | — |
| 2016-09-27 | $540.00 | $580.26 | 0 | — | — |
| 2016-09-26 | $540.00 | $580.26 | 5 | — | — |
| 2016-09-23 | $546.00 | $586.70 | 3 | — | — |
| 2016-09-22 | $522.00 | $560.91 | 5 | — | — |
| 2016-09-21 | $537.00 | $577.03 | 1 | — | — |
| 2016-09-20 | $519.00 | $557.69 | 13 | — | — |
| 2016-09-19 | $534.00 | $573.81 | 5 | — | — |
| 2016-09-16 | $537.00 | $577.03 | 1 | — | — |
| 2016-09-15 | $537.00 | $577.03 | 0 | — | — |
| 2016-09-14 | $537.00 | $577.03 | 20 | — | — |
| 2016-09-13 | $516.00 | $554.47 | 25 | — | — |
| 2016-09-12 | $516.00 | $554.47 | 73 | — | — |
| 2016-09-09 | $507.00 | $544.80 | 10 | — | — |
| 2016-09-08 | $516.00 | $554.47 | 116 | — | — |
| 2016-09-07 | $528.00 | $567.36 | 151 | — | — |
| 2016-09-06 | $540.00 | $580.26 | 107 | — | — |
| 2016-09-02 | $549.00 | $589.93 | 24 | — | — |
| 2016-09-01 | $540.00 | $580.26 | 194 | — | — |
| 2016-08-31 | $546.00 | $586.70 | 44 | — | — |
| 2016-08-30 | $537.00 | $577.03 | 0 | — | — |
| 2016-08-29 | $537.00 | $577.03 | 68 | — | — |
| 2016-08-26 | $561.00 | $602.82 | 6 | — | — |
| 2016-08-25 | $531.00 | $570.58 | 206 | — | — |
| 2016-08-24 | $549.00 | $589.93 | 36 | — | — |
| 2016-08-23 | $585.00 | $628.61 | 316 | — | — |
| 2016-08-22 | $567.00 | $609.27 | 56 | — | — |
| 2016-08-19 | $528.00 | $567.36 | 169 | — | — |
| 2016-08-18 | $456.00 | $489.99 | 38 | — | — |
| 2016-08-17 | $468.00 | $502.89 | 56 | — | — |
| 2016-08-16 | $495.00 | $531.90 | 110 | — | — |
| 2016-08-15 | $525.00 | $564.14 | 44 | — | — |
| 2016-08-12 | $540.00 | $580.26 | 28 | — | — |
| 2016-08-11 | $543.00 | $583.48 | 140 | — | — |
| 2016-08-10 | $552.00 | $593.15 | 28 | — | — |
| 2016-08-09 | $576.00 | $618.94 | 18 | — | — |
| 2016-08-08 | $570.00 | $612.49 | 32 | — | — |
| 2016-08-05 | $558.00 | $599.60 | 7 | — | — |
| 2016-08-04 | $561.00 | $602.82 | 25 | — | — |
| 2016-08-03 | $552.00 | $593.15 | 9 | — | — |
| 2016-08-02 | $564.00 | $606.04 | 32 | — | — |
| 2016-08-01 | $570.00 | $612.49 | 473 | — | — |
| 2016-07-29 | $600.00 | $644.73 | 357 | — | — |
| 2016-07-28 | $582.00 | $625.39 | 60 | — | — |
| 2016-07-27 | $624.00 | $670.52 | 57 | — | — |
| 2016-07-26 | $603.00 | $647.95 | 53 | — | — |
| 2016-07-25 | $591.00 | $635.06 | 306 | — | — |
| 2016-07-22 | $537.00 | $577.03 | 515 | — | — |
| 2016-07-21 | $498.00 | $535.12 | 191 | — | — |
| 2016-07-20 | $516.00 | $554.47 | 18 | — | — |
| 2016-07-19 | $507.00 | $544.80 | 30 | — | — |
| 2016-07-18 | $516.00 | $554.47 | 77 | — | — |
| 2016-07-15 | $474.00 | $509.34 | 24 | — | — |
| 2016-07-14 | $474.00 | $509.34 | 0 | — | — |
| 2016-07-13 | $474.00 | $509.34 | 2 | — | — |
| 2016-07-12 | $492.00 | $528.68 | 22 | — | — |
| 2016-07-11 | $483.00 | $519.01 | 13 | — | — |
| 2016-07-08 | $474.00 | $509.34 | 65 | — | — |
| 2016-07-07 | $444.00 | $477.10 | 91 | — | — |
| 2016-07-06 | $507.00 | $544.80 | 4 | — | — |
| 2016-07-05 | $498.00 | $535.12 | 8 | — | — |
| 2016-07-01 | $525.00 | $564.14 | 4 | — | — |
| 2016-06-30 | $510.00 | $548.02 | 38 | — | — |
| 2016-06-29 | $531.00 | $570.58 | 23 | — | — |
| 2016-06-28 | $510.00 | $548.02 | 15 | — | — |
| 2016-06-27 | $516.00 | $554.47 | 29 | — | — |
| 2016-06-24 | $522.00 | $560.91 | 10 | — | — |
| 2016-06-23 | $522.00 | $560.91 | 44 | — | — |
| 2016-06-22 | $528.00 | $567.36 | 4 | — | — |
| 2016-06-21 | $540.00 | $580.26 | 119 | — | — |
| 2016-06-20 | $531.00 | $570.58 | 48 | — | — |
| 2016-06-17 | $525.00 | $564.14 | 22 | — | — |
| 2016-06-16 | $525.00 | $564.14 | 5 | — | — |
| 2016-06-15 | $528.00 | $567.36 | 34 | — | — |
| 2016-06-14 | $522.00 | $560.91 | 43 | — | — |
| 2016-06-13 | $531.00 | $570.58 | 31 | — | — |
| 2016-06-10 | $540.00 | $580.26 | 44 | — | — |
| 2016-06-09 | $567.00 | $609.27 | 20 | — | — |
| 2016-06-08 | $579.00 | $622.16 | 188 | — | — |
| 2016-06-07 | $576.00 | $618.94 | 197 | — | — |
| 2016-06-06 | $597.00 | $641.50 | 57 | — | — |
| 2016-06-03 | $591.00 | $635.06 | 34 | — | — |
| 2016-06-02 | $621.00 | $667.29 | 66 | — | — |
| 2016-06-01 | $597.00 | $641.50 | 13 | — | — |
| 2016-05-31 | $594.00 | $638.28 | 65 | — | — |
| 2016-05-27 | $594.00 | $638.28 | 89 | — | — |
| 2016-05-26 | $594.00 | $638.28 | 28 | — | — |
| 2016-05-25 | $573.00 | $615.72 | 26 | — | — |
| 2016-05-24 | $597.00 | $641.50 | 31 | — | — |
| 2016-05-23 | $597.00 | $641.50 | 126 | — | — |
| 2016-05-20 | $585.00 | $628.61 | 11 | — | — |
| 2016-05-19 | $591.00 | $635.06 | 24 | — | — |
| 2016-05-18 | $600.00 | $644.73 | 144 | — | — |
| 2016-05-17 | $600.00 | $644.73 | 29 | — | — |
| 2016-05-16 | $624.00 | $670.52 | 19 | — | — |
| 2016-05-13 | $621.00 | $667.29 | 120 | — | — |
| 2016-05-12 | $600.00 | $644.73 | 107 | — | — |
| 2016-05-11 | $615.00 | $660.85 | 43 | — | — |
| 2016-05-10 | $618.00 | $664.07 | 115 | — | — |
| 2016-05-09 | $627.00 | $673.74 | 35 | — | — |
| 2016-05-06 | $633.00 | $680.19 | 115 | — | — |
| 2016-05-05 | $651.00 | $699.53 | 156 | — | — |
| 2016-05-04 | $654.00 | $702.75 | 31 | — | — |
| 2016-05-03 | $681.00 | $731.77 | 97 | — | — |
| 2016-05-02 | $693.00 | $744.66 | 7 | — | — |
| 2016-04-29 | $702.00 | $754.33 | 37 | — | — |
| 2016-04-28 | $690.00 | $741.44 | 46 | — | — |
| 2016-04-27 | $681.00 | $731.77 | 10 | — | — |
| 2016-04-26 | $690.00 | $741.44 | 46 | — | — |
| 2016-04-25 | $699.00 | $751.11 | 16 | — | — |
| 2016-04-22 | $678.00 | $728.54 | 72 | — | — |
| 2016-04-21 | $702.00 | $754.33 | 27 | — | — |
| 2016-04-20 | $714.00 | $767.23 | 10 | — | — |
| 2016-04-19 | $714.00 | $767.23 | 22 | — | — |
| 2016-04-18 | $708.00 | $760.78 | 61 | — | — |
| 2016-04-15 | $693.00 | $744.66 | 76 | — | — |
| 2016-04-14 | $693.00 | $744.66 | 187 | — | — |
| 2016-04-13 | $696.00 | $747.88 | 171 | — | — |
| 2016-04-12 | $735.00 | $789.79 | 73 | — | — |
| 2016-04-11 | $690.00 | $741.44 | 133 | — | — |
| 2016-04-08 | $684.00 | $734.99 | 161 | — | — |
| 2016-04-07 | $699.00 | $751.11 | 58 | — | — |
| 2016-04-06 | $711.00 | $764.00 | 38 | — | — |
| 2016-04-05 | $699.00 | $751.11 | 354 | — | — |
| 2016-04-04 | $687.00 | $738.21 | 50 | — | — |
| 2016-04-01 | $738.00 | $793.02 | 194 | — | — |
| 2016-03-31 | $753.00 | $809.13 | 184 | — | — |
| 2016-03-30 | $750.00 | $805.91 | 152 | — | — |
| 2016-03-29 | $744.00 | $799.46 | 14 | — | — |
| 2016-03-28 | $732.00 | $786.57 | 52 | — | — |
| 2016-03-24 | $723.00 | $776.90 | 79 | — | — |
| 2016-03-23 | $699.00 | $751.11 | 90 | — | — |
| 2016-03-22 | $666.00 | $715.65 | 133 | — | — |
| 2016-03-21 | $672.00 | $722.10 | 116 | — | — |
| 2016-03-18 | $735.00 | $789.79 | 163 | — | — |
| 2016-03-17 | $711.00 | $764.00 | 16 | — | — |
| 2016-03-16 | $702.00 | $754.33 | 52 | — | — |
| 2016-03-15 | $681.00 | $731.77 | 113 | — | — |
| 2016-03-14 | $681.00 | $731.77 | 240 | — | — |
| 2016-03-11 | $756.00 | $812.36 | 420 | — | — |
| 2016-03-10 | $762.00 | $818.80 | 142 | — | — |
| 2016-03-09 | $681.00 | $731.77 | 93 | — | — |
| 2016-03-08 | $660.00 | $709.20 | 79 | — | — |
| 2016-03-07 | $672.00 | $722.10 | 99 | — | — |
| 2016-03-04 | $681.00 | $731.77 | 84 | — | — |
| 2016-03-03 | $675.00 | $725.32 | 71 | — | — |
| 2016-03-02 | $663.00 | $712.42 | 57 | — | — |
| 2016-03-01 | $660.00 | $709.20 | 19 | — | — |
| 2016-02-29 | $654.00 | $702.75 | 510 | — | — |
| 2016-02-26 | $609.00 | $654.40 | 35 | — | — |
| 2016-02-25 | $618.00 | $664.07 | 60 | — | — |
| 2016-02-24 | $609.00 | $654.40 | 115 | — | — |
| 2016-02-23 | $615.00 | $660.85 | 61 | — | — |
| 2016-02-22 | $645.00 | $693.08 | 110 | — | — |
| 2016-02-19 | $648.00 | $696.31 | 26 | — | — |
| 2016-02-18 | $642.00 | $689.86 | 230 | — | — |
| 2016-02-17 | $678.00 | $728.54 | 388 | — | — |
| 2016-02-16 | $621.00 | $667.29 | 435 | — | — |
| 2016-02-12 | $543.00 | $583.48 | 986 | — | — |
| 2016-02-11 | $684.00 | $734.99 | 82 | — | — |
| 2016-02-10 | $687.00 | $738.21 | 15 | — | — |
| 2016-02-09 | $681.00 | $731.77 | 33 | — | — |
| 2016-02-08 | $669.00 | $718.87 | 142 | — | — |
| 2016-02-05 | $759.00 | $815.58 | 79 | — | — |
| 2016-02-04 | $813.00 | $873.61 | 613 | — | — |
| 2016-02-03 | $726.00 | $780.12 | 176 | — | — |
| 2016-02-02 | $684.00 | $734.99 | 118 | — | — |
| 2016-02-01 | $687.00 | $738.21 | 33 | — | — |
| 2016-01-29 | $669.00 | $718.87 | 61 | — | — |
| 2016-01-28 | $657.00 | $705.98 | 39 | — | — |
| 2016-01-27 | $657.00 | $705.98 | 78 | — | — |
| 2016-01-26 | $678.00 | $728.54 | 178 | — | — |
| 2016-01-25 | $666.00 | $715.65 | 46 | — | — |
| 2016-01-22 | $684.00 | $734.99 | 111 | — | — |
| 2016-01-21 | $702.00 | $754.33 | 86 | — | — |
| 2016-01-20 | $681.00 | $731.77 | 285 | — | — |
| 2016-01-19 | $681.00 | $731.77 | 665 | — | — |
| 2016-01-15 | $828.00 | $889.72 | 533 | — | — |
| 2016-01-14 | $840.00 | $902.62 | 81 | — | — |
| 2016-01-13 | $831.00 | $892.95 | 150 | — | — |
| 2016-01-12 | $837.00 | $899.40 | 132 | — | — |
| 2016-01-11 | $804.00 | $863.94 | 331 | — | — |
| 2016-01-08 | $795.00 | $854.26 | 194 | — | — |
| 2016-01-07 | $792.00 | $851.04 | 221 | — | — |
| 2016-01-06 | $828.00 | $889.72 | 813 | — | — |
| 2016-01-05 | $876.00 | $941.30 | 320 | — | — |
| 2016-01-04 | $876.00 | $941.30 | 326 | — | — |