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
- 2010-04-22 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 | $240.00 | $240.00 | 426 | — | — |
| 2016-12-29 | $238.40 | $238.40 | 190 | — | — |
| 2016-12-28 | $236.80 | $236.80 | 39 | — | — |
| 2016-12-27 | $228.80 | $228.80 | 304 | — | — |
| 2016-12-23 | $233.60 | $233.60 | 474 | — | — |
| 2016-12-22 | $248.00 | $248.00 | 199 | — | — |
| 2016-12-21 | $244.80 | $244.80 | 229 | — | — |
| 2016-12-20 | $238.40 | $238.40 | 211 | — | — |
| 2016-12-19 | $228.80 | $228.80 | 201 | — | — |
| 2016-12-16 | $254.40 | $254.40 | 153 | — | — |
| 2016-12-15 | $232.00 | $232.00 | 23 | — | — |
| 2016-12-14 | $232.00 | $232.00 | 38 | — | — |
| 2016-12-13 | $236.80 | $236.80 | 31 | — | — |
| 2016-12-12 | $227.20 | $227.20 | 428 | — | — |
| 2016-12-09 | $246.40 | $246.40 | 429 | — | — |
| 2016-12-08 | $243.20 | $243.20 | 199 | — | — |
| 2016-12-07 | $254.40 | $254.40 | 61 | — | — |
| 2016-12-06 | $241.60 | $241.60 | 439 | — | — |
| 2016-12-05 | $254.40 | $254.40 | 13 | — | — |
| 2016-12-02 | $240.00 | $240.00 | 15 | — | — |
| 2016-12-01 | $240.00 | $240.00 | 234 | — | — |
| 2016-11-30 | $254.40 | $254.40 | 116 | — | — |
| 2016-11-29 | $257.60 | $257.60 | 11 | — | — |
| 2016-11-28 | $254.40 | $254.40 | 8 | — | — |
| 2016-11-25 | $254.40 | $254.40 | 504 | — | — |
| 2016-11-23 | $256.00 | $256.00 | 583 | — | — |
| 2016-11-22 | $244.80 | $244.80 | 234 | — | — |
| 2016-11-21 | $192.00 | $192.00 | 23 | — | — |
| 2016-11-18 | $270.40 | $270.40 | 387 | — | — |
| 2016-11-17 | $268.80 | $268.80 | 2,656 | — | — |
| 2016-11-16 | $248.00 | $248.00 | 194 | — | — |
| 2016-11-15 | $241.60 | $241.60 | 100 | — | — |
| 2016-11-14 | $243.20 | $243.20 | 410 | — | — |
| 2016-11-11 | $241.60 | $241.60 | 52 | — | — |
| 2016-11-10 | $241.60 | $241.60 | 98 | — | — |
| 2016-11-09 | $251.20 | $251.20 | 428 | — | — |
| 2016-11-08 | $240.00 | $240.00 | 38 | — | — |
| 2016-11-07 | $238.40 | $238.40 | 24 | — | — |
| 2016-11-04 | $243.20 | $243.20 | 46 | — | — |
| 2016-11-03 | $244.80 | $244.80 | 14 | — | — |
| 2016-11-02 | $244.80 | $244.80 | 23 | — | — |
| 2016-11-01 | $246.40 | $246.40 | 44 | — | — |
| 2016-10-31 | $244.80 | $244.80 | 16 | — | — |
| 2016-10-28 | $241.60 | $241.60 | 18 | — | — |
| 2016-10-27 | $240.00 | $240.00 | 60 | — | — |
| 2016-10-26 | $240.00 | $240.00 | 59 | — | — |
| 2016-10-25 | $248.00 | $248.00 | 68 | — | — |
| 2016-10-24 | $248.00 | $248.00 | 73 | — | — |
| 2016-10-21 | $240.00 | $240.00 | 651 | — | — |
| 2016-10-20 | $236.80 | $236.80 | 173 | — | — |
| 2016-10-19 | $246.40 | $246.40 | 550 | — | — |
| 2016-10-18 | $248.00 | $248.00 | 238 | — | — |
| 2016-10-17 | $259.20 | $259.20 | 98 | — | — |
| 2016-10-14 | $256.00 | $256.00 | 215 | — | — |
| 2016-10-13 | $243.20 | $243.20 | 35 | — | — |
| 2016-10-12 | $240.00 | $240.00 | 14 | — | — |
| 2016-10-11 | $243.20 | $243.20 | 11 | — | — |
| 2016-10-10 | $243.20 | $243.20 | 51 | — | — |
| 2016-10-07 | $243.20 | $243.20 | 11 | — | — |
| 2016-10-06 | $244.80 | $244.80 | 208 | — | — |
| 2016-10-05 | $257.60 | $257.60 | 174 | — | — |
| 2016-10-04 | $244.80 | $244.80 | 957 | — | — |
| 2016-10-03 | $259.20 | $259.20 | 49 | — | — |
| 2016-09-30 | $254.40 | $254.40 | 34 | — | — |
| 2016-09-29 | $256.00 | $256.00 | 49 | — | — |
| 2016-09-28 | $270.40 | $270.40 | 14 | — | — |
| 2016-09-27 | $270.40 | $270.40 | 9 | — | — |
| 2016-09-26 | $276.80 | $276.80 | 18 | — | — |
| 2016-09-23 | $270.40 | $270.40 | 18 | — | — |
| 2016-09-22 | $264.00 | $264.00 | 58 | — | — |
| 2016-09-21 | $260.80 | $260.80 | 76 | — | — |
| 2016-09-20 | $264.00 | $264.00 | 26 | — | — |
| 2016-09-19 | $270.40 | $270.40 | 133 | — | — |
| 2016-09-16 | $260.80 | $260.80 | 139 | — | — |
| 2016-09-15 | $272.00 | $272.00 | 263 | — | — |
| 2016-09-14 | $276.80 | $276.80 | 654 | — | — |
| 2016-09-13 | $270.40 | $270.40 | 343 | — | — |
| 2016-09-12 | $260.80 | $260.80 | 706 | — | — |
| 2016-09-09 | $275.20 | $275.20 | 185 | — | — |
| 2016-09-08 | $281.60 | $281.60 | 251 | — | — |
| 2016-09-07 | $286.40 | $286.40 | 373 | — | — |
| 2016-09-06 | $272.00 | $272.00 | 167 | — | — |
| 2016-09-02 | $264.00 | $264.00 | 64 | — | — |
| 2016-09-01 | $252.80 | $252.80 | 21 | — | — |
| 2016-08-31 | $248.00 | $248.00 | 68 | — | — |
| 2016-08-30 | $246.40 | $246.40 | 11 | — | — |
| 2016-08-29 | $252.80 | $252.80 | 6 | — | — |
| 2016-08-26 | $252.80 | $252.80 | 114 | — | — |
| 2016-08-25 | $249.60 | $249.60 | 41 | — | — |
| 2016-08-24 | $256.00 | $256.00 | 280 | — | — |
| 2016-08-23 | $264.00 | $264.00 | 54 | — | — |
| 2016-08-22 | $265.60 | $265.60 | 86 | — | — |
| 2016-08-19 | $260.80 | $260.80 | 329 | — | — |
| 2016-08-18 | $270.40 | $270.40 | 134 | — | — |
| 2016-08-17 | $259.20 | $259.20 | 147 | — | — |
| 2016-08-16 | $264.00 | $264.00 | 65 | — | — |
| 2016-08-15 | $260.80 | $260.80 | 85 | — | — |
| 2016-08-12 | $270.40 | $270.40 | 20 | — | — |
| 2016-08-11 | $275.20 | $275.20 | 68 | — | — |
| 2016-08-10 | $278.40 | $278.40 | 208 | — | — |
| 2016-08-09 | $262.40 | $262.40 | 60 | — | — |
| 2016-08-08 | $264.00 | $264.00 | 99 | — | — |
| 2016-08-05 | $268.80 | $268.80 | 519 | — | — |
| 2016-08-04 | $280.00 | $280.00 | 386 | — | — |
| 2016-08-03 | $280.00 | $280.00 | 131 | — | — |
| 2016-08-02 | $272.00 | $272.00 | 758 | — | — |
| 2016-08-01 | $286.40 | $286.40 | 197 | — | — |
| 2016-07-29 | $292.80 | $292.80 | 497 | — | — |
| 2016-07-28 | $288.00 | $288.00 | 292 | — | — |
| 2016-07-27 | $276.80 | $276.80 | 81 | — | — |
| 2016-07-26 | $284.80 | $284.80 | 259 | — | — |
| 2016-07-25 | $272.00 | $272.00 | 371 | — | — |
| 2016-07-22 | $276.80 | $276.80 | 1,063 | — | — |
| 2016-07-21 | $275.20 | $275.20 | 178 | — | — |
| 2016-07-20 | $278.40 | $278.40 | 3,641 | — | — |
| 2016-07-19 | $268.80 | $268.80 | 65 | — | — |
| 2016-07-18 | $267.20 | $267.20 | 103 | — | — |
| 2016-07-15 | $264.00 | $264.00 | 457 | — | — |
| 2016-07-14 | $260.80 | $260.80 | 1,238 | — | — |
| 2016-07-13 | $249.60 | $249.60 | 71 | — | — |
| 2016-07-12 | $246.40 | $246.40 | 136 | — | — |
| 2016-07-11 | $249.60 | $249.60 | 141 | — | — |
| 2016-07-08 | $259.20 | $259.20 | 249 | — | — |
| 2016-07-07 | $270.40 | $270.40 | 4,851 | — | — |
| 2016-07-06 | $251.20 | $251.20 | 396 | — | — |
| 2016-07-05 | $257.60 | $257.60 | 1,313 | — | — |
| 2016-07-01 | $243.20 | $243.20 | 79 | — | — |
| 2016-06-30 | $241.60 | $241.60 | 216 | — | — |
| 2016-06-29 | $246.40 | $246.40 | 88 | — | — |
| 2016-06-28 | $260.80 | $260.80 | 106 | — | — |
| 2016-06-27 | $257.60 | $257.60 | 137 | — | — |
| 2016-06-24 | $265.60 | $265.60 | 148 | — | — |
| 2016-06-23 | $246.40 | $246.40 | 466 | — | — |
| 2016-06-22 | $241.60 | $241.60 | 19 | — | — |
| 2016-06-21 | $248.00 | $248.00 | 4 | — | — |
| 2016-06-20 | $249.60 | $249.60 | 11 | — | — |
| 2016-06-17 | $256.00 | $256.00 | 11 | — | — |
| 2016-06-16 | $254.40 | $254.40 | 19 | — | — |
| 2016-06-15 | $252.80 | $252.80 | 75 | — | — |
| 2016-06-14 | $252.80 | $252.80 | 141 | — | — |
| 2016-06-13 | $259.20 | $259.20 | 226 | — | — |
| 2016-06-10 | $260.80 | $260.80 | 91 | — | — |
| 2016-06-09 | $262.40 | $262.40 | 132 | — | — |
| 2016-06-08 | $265.60 | $265.60 | 1,338 | — | — |
| 2016-06-07 | $262.40 | $262.40 | 142 | — | — |
| 2016-06-06 | $249.60 | $249.60 | 61 | — | — |
| 2016-06-03 | $252.80 | $252.80 | 228 | — | — |
| 2016-06-02 | $238.40 | $238.40 | 129 | — | — |
| 2016-06-01 | $244.80 | $244.80 | 206 | — | — |
| 2016-05-31 | $233.60 | $233.60 | 153 | — | — |
| 2016-05-27 | $224.00 | $224.00 | 19 | — | — |
| 2016-05-26 | $224.00 | $224.00 | 64 | — | — |
| 2016-05-25 | $228.80 | $228.80 | 60 | — | — |
| 2016-05-24 | $227.20 | $227.20 | 323 | — | — |
| 2016-05-23 | $238.40 | $238.40 | 88 | — | — |
| 2016-05-20 | $241.60 | $241.60 | 21 | — | — |
| 2016-05-19 | $252.80 | $252.80 | 105 | — | — |
| 2016-05-18 | $259.20 | $259.20 | 33 | — | — |
| 2016-05-17 | $252.80 | $252.80 | 35 | — | — |
| 2016-05-16 | $252.80 | $252.80 | 378 | — | — |
| 2016-05-13 | $270.40 | $270.40 | 34 | — | — |
| 2016-05-12 | $270.40 | $270.40 | 96 | — | — |
| 2016-05-11 | $273.60 | $273.60 | 86 | — | — |
| 2016-05-10 | $276.80 | $276.80 | 96 | — | — |
| 2016-05-09 | $278.40 | $278.40 | 57 | — | — |
| 2016-05-06 | $292.80 | $292.80 | 155 | — | — |
| 2016-05-05 | $276.80 | $276.80 | 119 | — | — |
| 2016-05-04 | $280.00 | $280.00 | 162 | — | — |
| 2016-05-03 | $284.80 | $284.80 | 253 | — | — |
| 2016-05-02 | $297.60 | $297.60 | 499 | — | — |
| 2016-04-29 | $318.40 | $318.40 | 2,555 | — | — |
| 2016-04-28 | $302.40 | $302.40 | 17,896 | — | — |
| 2016-04-27 | $212.80 | $212.80 | 359 | — | — |
| 2016-04-26 | $219.20 | $219.20 | 345 | — | — |
| 2016-04-25 | $254.40 | $254.40 | 133 | — | — |
| 2016-04-22 | $256.00 | $256.00 | 171 | — | — |
| 2016-04-21 | $276.80 | $276.80 | 84 | — | — |
| 2016-04-20 | $272.00 | $272.00 | 14 | — | — |
| 2016-04-19 | $270.40 | $270.40 | 83 | — | — |
| 2016-04-18 | $272.00 | $272.00 | 81 | — | — |
| 2016-04-15 | $275.20 | $275.20 | 95 | — | — |
| 2016-04-14 | $278.40 | $278.40 | 14 | — | — |
| 2016-04-13 | $268.80 | $268.80 | 192 | — | — |
| 2016-04-12 | $264.00 | $264.00 | 20 | — | — |
| 2016-04-11 | $262.40 | $262.40 | 287 | — | — |
| 2016-04-08 | $270.40 | $270.40 | 103 | — | — |
| 2016-04-07 | $272.00 | $272.00 | 241 | — | — |
| 2016-04-06 | $284.80 | $284.80 | 1 | — | — |
| 2016-04-05 | $283.20 | $283.20 | 7 | — | — |
| 2016-04-04 | $284.80 | $284.80 | 9 | — | — |
| 2016-04-01 | $283.20 | $283.20 | 0 | — | — |
| 2016-03-31 | $283.20 | $283.20 | 2 | — | — |
| 2016-03-30 | $297.60 | $297.60 | 16 | — | — |
| 2016-03-29 | $283.20 | $283.20 | 23 | — | — |
| 2016-03-28 | $297.60 | $297.60 | 18 | — | — |
| 2016-03-24 | $304.00 | $304.00 | 11 | — | — |
| 2016-03-23 | $289.60 | $289.60 | 30 | — | — |
| 2016-03-22 | $291.20 | $291.20 | 33 | — | — |
| 2016-03-21 | $300.80 | $300.80 | 68 | — | — |
| 2016-03-18 | $281.60 | $281.60 | 140 | — | — |
| 2016-03-17 | $280.00 | $280.00 | 128 | — | — |
| 2016-03-16 | $278.40 | $278.40 | 41 | — | — |
| 2016-03-15 | $283.20 | $283.20 | 41 | — | — |
| 2016-03-14 | $267.20 | $267.20 | 88 | — | — |
| 2016-03-11 | $275.20 | $275.20 | 98 | — | — |
| 2016-03-10 | $276.80 | $276.80 | 114 | — | — |
| 2016-03-09 | $281.60 | $281.60 | 124 | — | — |
| 2016-03-08 | $286.40 | $286.40 | 60 | — | — |
| 2016-03-07 | $286.40 | $286.40 | 56 | — | — |
| 2016-03-04 | $275.20 | $275.20 | 232 | — | — |
| 2016-03-03 | $276.80 | $276.80 | 38 | — | — |
| 2016-03-02 | $275.20 | $275.20 | 14 | — | — |
| 2016-03-01 | $273.60 | $273.60 | 21 | — | — |
| 2016-02-29 | $268.80 | $268.80 | 104 | — | — |
| 2016-02-26 | $264.00 | $264.00 | 46 | — | — |
| 2016-02-25 | $260.80 | $260.80 | 38 | — | — |
| 2016-02-24 | $270.40 | $270.40 | 0 | — | — |
| 2016-02-23 | $270.40 | $270.40 | 43 | — | — |
| 2016-02-22 | $278.40 | $278.40 | 23 | — | — |
| 2016-02-19 | $267.20 | $267.20 | 132 | — | — |
| 2016-02-18 | $272.00 | $272.00 | 36 | — | — |
| 2016-02-17 | $284.80 | $284.80 | 25 | — | — |
| 2016-02-16 | $276.80 | $276.80 | 563 | — | — |
| 2016-02-12 | $299.20 | $299.20 | 437 | — | — |
| 2016-02-11 | $259.20 | $259.20 | 31 | — | — |
| 2016-02-10 | $259.20 | $259.20 | 156 | — | — |
| 2016-02-09 | $267.20 | $267.20 | 46 | — | — |
| 2016-02-08 | $281.60 | $281.60 | 69 | — | — |
| 2016-02-05 | $286.40 | $286.40 | 541 | — | — |
| 2016-02-04 | $267.20 | $267.20 | 25 | — | — |
| 2016-02-03 | $267.20 | $267.20 | 13 | — | — |
| 2016-02-02 | $270.40 | $270.40 | 58 | — | — |
| 2016-02-01 | $272.00 | $272.00 | 27 | — | — |
| 2016-01-29 | $280.00 | $280.00 | 33 | — | — |
| 2016-01-28 | $273.60 | $273.60 | 88 | — | — |
| 2016-01-27 | $267.20 | $267.20 | 4 | — | — |
| 2016-01-26 | $262.40 | $262.40 | 51 | — | — |
| 2016-01-25 | $268.80 | $268.80 | 54 | — | — |
| 2016-01-22 | $270.40 | $270.40 | 188 | — | — |
| 2016-01-21 | $270.40 | $270.40 | 88 | — | — |
| 2016-01-20 | $262.40 | $262.40 | 35 | — | — |
| 2016-01-19 | $270.40 | $270.40 | 1,113 | — | — |
| 2016-01-15 | $284.80 | $284.80 | 28 | — | — |
| 2016-01-14 | $283.20 | $283.20 | 131 | — | — |
| 2016-01-13 | $289.60 | $289.60 | 25 | — | — |
| 2016-01-12 | $291.20 | $291.20 | 39 | — | — |
| 2016-01-11 | $284.80 | $284.80 | 159 | — | — |
| 2016-01-08 | $302.40 | $302.40 | 28 | — | — |
| 2016-01-07 | $300.80 | $300.80 | 250 | — | — |
| 2016-01-06 | $321.60 | $321.60 | 228 | — | — |
| 2016-01-05 | $329.60 | $329.60 | 39 | — | — |
| 2016-01-04 | $339.20 | $339.20 | 424 | — | — |