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
- 2014-03-21 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 | $118.00 | $118.00 | 189 | — | — |
| 2016-12-29 | $116.00 | $116.00 | 278 | — | — |
| 2016-12-28 | $120.00 | $120.00 | 73 | — | — |
| 2016-12-27 | $124.00 | $124.00 | 69 | — | — |
| 2016-12-23 | $124.00 | $124.00 | 75 | — | — |
| 2016-12-22 | $120.00 | $120.00 | 39 | — | — |
| 2016-12-21 | $118.00 | $118.00 | 239 | — | — |
| 2016-12-20 | $124.00 | $124.00 | 353 | — | — |
| 2016-12-19 | $132.80 | $132.80 | 2,130 | — | — |
| 2016-12-16 | $112.00 | $112.00 | 317 | — | — |
| 2016-12-15 | $123.00 | $123.00 | 251 | — | — |
| 2016-12-14 | $124.00 | $124.00 | 41 | — | — |
| 2016-12-13 | $124.00 | $124.00 | 226 | — | — |
| 2016-12-12 | $126.00 | $126.00 | 149 | — | — |
| 2016-12-09 | $130.80 | $130.80 | 323 | — | — |
| 2016-12-08 | $138.60 | $138.60 | 587 | — | — |
| 2016-12-07 | $134.00 | $134.00 | 142 | — | — |
| 2016-12-06 | $124.20 | $124.20 | 48 | — | — |
| 2016-12-05 | $130.00 | $130.00 | 126 | — | — |
| 2016-12-02 | $121.40 | $121.40 | 39 | — | — |
| 2016-12-01 | $120.00 | $120.00 | 384 | — | — |
| 2016-11-30 | $120.00 | $120.00 | 253 | — | — |
| 2016-11-29 | $136.00 | $136.00 | 104 | — | — |
| 2016-11-28 | $142.00 | $142.00 | 130 | — | — |
| 2016-11-25 | $140.00 | $140.00 | 53 | — | — |
| 2016-11-23 | $153.60 | $153.60 | 218 | — | — |
| 2016-11-22 | $156.00 | $156.00 | 128 | — | — |
| 2016-11-21 | $140.00 | $140.00 | 216 | — | — |
| 2016-11-18 | $155.00 | $155.00 | 198 | — | — |
| 2016-11-17 | $150.40 | $150.40 | 183 | — | — |
| 2016-11-16 | $174.00 | $174.00 | 177 | — | — |
| 2016-11-15 | $180.00 | $180.00 | 273 | — | — |
| 2016-11-14 | $182.00 | $182.00 | 122 | — | — |
| 2016-11-11 | $182.00 | $182.00 | 59 | — | — |
| 2016-11-10 | $183.80 | $183.80 | 91 | — | — |
| 2016-11-09 | $190.00 | $190.00 | 212 | — | — |
| 2016-11-08 | $182.00 | $182.00 | 237 | — | — |
| 2016-11-07 | $166.20 | $166.20 | 529 | — | — |
| 2016-11-04 | $190.00 | $190.00 | 449 | — | — |
| 2016-11-03 | $206.00 | $206.00 | 76 | — | — |
| 2016-11-02 | $218.00 | $218.00 | 453 | — | — |
| 2016-11-01 | $240.00 | $240.00 | 1,405 | — | — |
| 2016-10-31 | $256.00 | $256.00 | 331 | — | — |
| 2016-10-28 | $254.00 | $254.00 | 259 | — | — |
| 2016-10-27 | $286.00 | $286.00 | 274 | — | — |
| 2016-10-26 | $290.00 | $290.00 | 364 | — | — |
| 2016-10-25 | $304.00 | $304.00 | 191 | — | — |
| 2016-10-24 | $280.00 | $280.00 | 176 | — | — |
| 2016-10-21 | $272.00 | $272.00 | 103 | — | — |
| 2016-10-20 | $278.00 | $278.00 | 121 | — | — |
| 2016-10-19 | $276.00 | $276.00 | 11 | — | — |
| 2016-10-18 | $274.00 | $274.00 | 346 | — | — |
| 2016-10-17 | $264.00 | $264.00 | 983 | — | — |
| 2016-10-14 | $276.00 | $276.00 | 375 | — | — |
| 2016-10-13 | $294.00 | $294.00 | 432 | — | — |
| 2016-10-12 | $296.00 | $296.00 | 842 | — | — |
| 2016-10-11 | $320.00 | $320.00 | 5,991 | — | — |
| 2016-10-10 | $312.00 | $312.00 | 300 | — | — |
| 2016-10-07 | $342.00 | $342.00 | 1,566 | — | — |
| 2016-10-06 | $342.00 | $342.00 | 290 | — | — |
| 2016-10-05 | $338.00 | $338.00 | 286 | — | — |
| 2016-10-04 | $328.00 | $328.00 | 484 | — | — |
| 2016-10-03 | $328.00 | $328.00 | 98 | — | — |
| 2016-09-30 | $330.00 | $330.00 | 1,387 | — | — |
| 2016-09-29 | $308.00 | $308.00 | 50 | — | — |
| 2016-09-28 | $314.00 | $314.00 | 100 | — | — |
| 2016-09-27 | $334.00 | $334.00 | 78 | — | — |
| 2016-09-26 | $310.00 | $310.00 | 147 | — | — |
| 2016-09-23 | $326.00 | $326.00 | 324 | — | — |
| 2016-09-22 | $312.00 | $312.00 | 38 | — | — |
| 2016-09-21 | $320.00 | $320.00 | 252 | — | — |
| 2016-09-20 | $310.00 | $310.00 | 432 | — | — |
| 2016-09-19 | $320.00 | $320.00 | 102 | — | — |
| 2016-09-16 | $318.00 | $318.00 | 637 | — | — |
| 2016-09-15 | $320.00 | $320.00 | 256 | — | — |
| 2016-09-14 | $332.00 | $332.00 | 313 | — | — |
| 2016-09-13 | $332.00 | $332.00 | 617 | — | — |
| 2016-09-12 | $338.00 | $338.00 | 160 | — | — |
| 2016-09-09 | $316.00 | $316.00 | 857 | — | — |
| 2016-09-08 | $308.00 | $308.00 | 172 | — | — |
| 2016-09-07 | $302.00 | $302.00 | 241 | — | — |
| 2016-09-06 | $314.00 | $314.00 | 696 | — | — |
| 2016-09-02 | $330.00 | $330.00 | 1,196 | — | — |
| 2016-09-01 | $316.00 | $316.00 | 590 | — | — |
| 2016-08-31 | $307.40 | $307.40 | 505 | — | — |
| 2016-08-30 | $322.00 | $322.00 | 126 | — | — |
| 2016-08-29 | $338.00 | $338.00 | 257 | — | — |
| 2016-08-26 | $332.00 | $332.00 | 567 | — | — |
| 2016-08-25 | $358.00 | $358.00 | 382 | — | — |
| 2016-08-24 | $364.00 | $364.00 | 321 | — | — |
| 2016-08-23 | $376.00 | $376.00 | 111 | — | — |
| 2016-08-22 | $374.00 | $374.00 | 344 | — | — |
| 2016-08-19 | $384.00 | $384.00 | 406 | — | — |
| 2016-08-18 | $386.00 | $386.00 | 568 | — | — |
| 2016-08-17 | $398.00 | $398.00 | 4,667 | — | — |
| 2016-08-16 | $382.00 | $382.00 | 39 | — | — |
| 2016-08-15 | $376.60 | $376.60 | 207 | — | — |
| 2016-08-12 | $392.00 | $392.00 | 442 | — | — |
| 2016-08-11 | $384.00 | $384.00 | 224 | — | — |
| 2016-08-10 | $388.00 | $388.00 | 162 | — | — |
| 2016-08-09 | $394.00 | $394.00 | 146 | — | — |
| 2016-08-08 | $392.00 | $392.00 | 96 | — | — |
| 2016-08-05 | $398.00 | $398.00 | 207 | — | — |
| 2016-08-04 | $396.60 | $396.60 | 581 | — | — |
| 2016-08-03 | $408.00 | $408.00 | 65 | — | — |
| 2016-08-02 | $400.00 | $400.00 | 211 | — | — |
| 2016-08-01 | $414.00 | $414.00 | 94 | — | — |
| 2016-07-29 | $424.00 | $424.00 | 211 | — | — |
| 2016-07-28 | $434.00 | $434.00 | 1,044 | — | — |
| 2016-07-27 | $450.00 | $450.00 | 433 | — | — |
| 2016-07-26 | $414.00 | $414.00 | 702 | — | — |
| 2016-07-25 | $428.00 | $428.00 | 76 | — | — |
| 2016-07-22 | $432.00 | $432.00 | 53 | — | — |
| 2016-07-21 | $436.00 | $436.00 | 320 | — | — |
| 2016-07-20 | $416.00 | $416.00 | 1,056 | — | — |
| 2016-07-19 | $446.00 | $446.00 | 4,181 | — | — |
| 2016-07-18 | $442.00 | $442.00 | 354 | — | — |
| 2016-07-15 | $450.40 | $450.40 | 503 | — | — |
| 2016-07-14 | $436.00 | $436.00 | 233 | — | — |
| 2016-07-13 | $438.00 | $438.00 | 341 | — | — |
| 2016-07-12 | $430.00 | $430.00 | 438 | — | — |
| 2016-07-11 | $412.00 | $412.00 | 246 | — | — |
| 2016-07-08 | $416.00 | $416.00 | 170 | — | — |
| 2016-07-07 | $432.00 | $432.00 | 144 | — | — |
| 2016-07-06 | $420.00 | $420.00 | 286 | — | — |
| 2016-07-05 | $394.00 | $394.00 | 324 | — | — |
| 2016-07-01 | $416.00 | $416.00 | 97 | — | — |
| 2016-06-30 | $392.00 | $392.00 | 144 | — | — |
| 2016-06-29 | $388.40 | $388.40 | 185 | — | — |
| 2016-06-28 | $392.00 | $392.00 | 516 | — | — |
| 2016-06-27 | $428.00 | $428.00 | 493 | — | — |
| 2016-06-24 | $450.00 | $450.00 | 705 | — | — |
| 2016-06-23 | $486.00 | $486.00 | 442 | — | — |
| 2016-06-22 | $422.00 | $422.00 | 329 | — | — |
| 2016-06-21 | $428.00 | $428.00 | 440 | — | — |
| 2016-06-20 | $438.00 | $438.00 | 669 | — | — |
| 2016-06-17 | $462.00 | $462.00 | 719 | — | — |
| 2016-06-16 | $500.00 | $500.00 | 8,415 | — | — |
| 2016-06-15 | $464.00 | $464.00 | 2,742 | — | — |
| 2016-06-14 | $378.60 | $378.60 | 256 | — | — |
| 2016-06-13 | $400.00 | $400.00 | 334 | — | — |
| 2016-06-10 | $462.00 | $462.00 | 69 | — | — |
| 2016-06-09 | $464.00 | $464.00 | 83 | — | — |
| 2016-06-08 | $494.00 | $494.00 | 43 | — | — |
| 2016-06-07 | $492.00 | $492.00 | 24 | — | — |
| 2016-06-06 | $492.00 | $492.00 | 8 | — | — |
| 2016-06-03 | $478.00 | $478.00 | 9 | — | — |
| 2016-06-02 | $478.00 | $478.00 | 20 | — | — |
| 2016-06-01 | $501.60 | $501.60 | 4 | — | — |
| 2016-05-31 | $484.00 | $484.00 | 2 | — | — |
| 2016-05-27 | $470.00 | $470.00 | 10 | — | — |
| 2016-05-26 | $448.00 | $448.00 | 11 | — | — |
| 2016-05-25 | $452.00 | $452.00 | 116 | — | — |
| 2016-05-24 | $474.00 | $474.00 | 146 | — | — |
| 2016-05-23 | $480.00 | $480.00 | 197 | — | — |
| 2016-05-20 | $498.00 | $498.00 | 30 | — | — |
| 2016-05-19 | $480.00 | $480.00 | 15 | — | — |
| 2016-05-18 | $445.40 | $445.40 | 68 | — | — |
| 2016-05-17 | $444.00 | $444.00 | 61 | — | — |
| 2016-05-16 | $430.00 | $430.00 | 67 | — | — |
| 2016-05-13 | $486.00 | $486.00 | 59 | — | — |
| 2016-05-12 | $520.00 | $520.00 | 94 | — | — |
| 2016-05-11 | $510.00 | $510.00 | 2 | — | — |
| 2016-05-10 | $520.00 | $520.00 | 18 | — | — |
| 2016-05-09 | $516.00 | $516.00 | 32 | — | — |
| 2016-05-06 | $500.00 | $500.00 | 40 | — | — |
| 2016-05-05 | $510.00 | $510.00 | 82 | — | — |
| 2016-05-04 | $550.00 | $550.00 | 19 | — | — |
| 2016-05-03 | $575.00 | $575.00 | 46 | — | — |
| 2016-05-02 | $584.00 | $584.00 | 70 | — | — |
| 2016-04-29 | $664.00 | $664.00 | 43 | — | — |
| 2016-04-28 | $648.00 | $648.00 | 17 | — | — |
| 2016-04-27 | $666.00 | $666.00 | 52 | — | — |
| 2016-04-26 | $682.00 | $682.00 | 58 | — | — |
| 2016-04-25 | $680.00 | $680.00 | 80 | — | — |
| 2016-04-22 | $662.00 | $662.00 | 114 | — | — |
| 2016-04-21 | $640.00 | $640.00 | 114 | — | — |
| 2016-04-20 | $674.00 | $674.00 | 112 | — | — |
| 2016-04-19 | $667.80 | $667.80 | 49 | — | — |
| 2016-04-18 | $698.00 | $698.00 | 178 | — | — |
| 2016-04-15 | $694.00 | $694.00 | 226 | — | — |
| 2016-04-14 | $692.00 | $692.00 | 66 | — | — |
| 2016-04-13 | $590.00 | $590.00 | 29 | — | — |
| 2016-04-12 | $560.00 | $560.00 | 51 | — | — |
| 2016-04-11 | $578.00 | $578.00 | 33 | — | — |
| 2016-04-08 | $586.00 | $586.00 | 62 | — | — |
| 2016-04-07 | $600.00 | $600.00 | 356 | — | — |
| 2016-04-06 | $600.00 | $600.00 | 37 | — | — |
| 2016-04-05 | $594.00 | $594.00 | 50 | — | — |
| 2016-04-04 | $554.00 | $554.00 | 66 | — | — |
| 2016-04-01 | $588.00 | $588.00 | 19 | — | — |
| 2016-03-31 | $586.00 | $586.00 | 0 | — | — |
| 2016-03-30 | $586.00 | $586.00 | 7 | — | — |
| 2016-03-29 | $582.00 | $582.00 | 71 | — | — |
| 2016-03-28 | $558.00 | $558.00 | 352 | — | — |
| 2016-03-24 | $596.00 | $596.00 | 126 | — | — |
| 2016-03-23 | $580.00 | $580.00 | 283 | — | — |
| 2016-03-22 | $576.00 | $576.00 | 20 | — | — |
| 2016-03-21 | $594.00 | $594.00 | 13 | — | — |
| 2016-03-18 | $600.00 | $600.00 | 62 | — | — |
| 2016-03-17 | $592.00 | $592.00 | 47 | — | — |
| 2016-03-16 | $598.00 | $598.00 | 38 | — | — |
| 2016-03-15 | $592.00 | $592.00 | 41 | — | — |
| 2016-03-14 | $570.00 | $570.00 | 29 | — | — |
| 2016-03-11 | $560.00 | $560.00 | 141 | — | — |
| 2016-03-10 | $572.00 | $572.00 | 52 | — | — |
| 2016-03-09 | $595.00 | $595.00 | 68 | — | — |
| 2016-03-08 | $580.00 | $580.00 | 84 | — | — |
| 2016-03-07 | $590.00 | $590.00 | 41 | — | — |
| 2016-03-04 | $642.00 | $642.00 | 389 | — | — |
| 2016-03-03 | $576.00 | $576.00 | 22 | — | — |
| 2016-03-02 | $580.00 | $580.00 | 32 | — | — |
| 2016-03-01 | $580.00 | $580.00 | 21 | — | — |
| 2016-02-29 | $570.00 | $570.00 | 79 | — | — |
| 2016-02-26 | $545.40 | $545.40 | 84 | — | — |
| 2016-02-25 | $510.00 | $510.00 | 23 | — | — |
| 2016-02-24 | $503.80 | $503.80 | 85 | — | — |
| 2016-02-23 | $464.00 | $464.00 | 141 | — | — |
| 2016-02-22 | $404.00 | $404.00 | 73 | — | — |
| 2016-02-19 | $428.60 | $428.60 | 14 | — | — |
| 2016-02-18 | $459.60 | $459.60 | 9 | — | — |
| 2016-02-17 | $460.00 | $460.00 | 49 | — | — |
| 2016-02-16 | $493.00 | $493.00 | 2 | — | — |
| 2016-02-12 | $490.00 | $490.00 | 12 | — | — |
| 2016-02-11 | $485.40 | $485.40 | 61 | — | — |
| 2016-02-10 | $502.00 | $502.00 | 72 | — | — |
| 2016-02-09 | $520.00 | $520.00 | 34 | — | — |
| 2016-02-08 | $590.00 | $590.00 | 0 | — | — |
| 2016-02-05 | $590.00 | $590.00 | 68 | — | — |
| 2016-02-04 | $570.00 | $570.00 | 15 | — | — |
| 2016-02-03 | $560.00 | $560.00 | 14 | — | — |
| 2016-02-02 | $564.00 | $564.00 | 5 | — | — |
| 2016-02-01 | $590.00 | $590.00 | 39 | — | — |
| 2016-01-29 | $569.60 | $569.60 | 61 | — | — |
| 2016-01-28 | $547.20 | $547.20 | 204 | — | — |
| 2016-01-27 | $576.00 | $576.00 | 20 | — | — |
| 2016-01-26 | $580.00 | $580.00 | 34 | — | — |
| 2016-01-25 | $632.00 | $632.00 | 30 | — | — |
| 2016-01-22 | $630.00 | $630.00 | 58 | — | — |
| 2016-01-21 | $608.00 | $608.00 | 200 | — | — |
| 2016-01-20 | $546.00 | $546.00 | 59 | — | — |
| 2016-01-19 | $580.00 | $580.00 | 118 | — | — |
| 2016-01-15 | $626.00 | $626.00 | 25 | — | — |
| 2016-01-14 | $684.00 | $684.00 | 140 | — | — |
| 2016-01-13 | $680.00 | $680.00 | 54 | — | — |
| 2016-01-12 | $739.60 | $739.60 | 2 | — | — |
| 2016-01-11 | $768.00 | $768.00 | 36 | — | — |
| 2016-01-08 | $769.60 | $769.60 | 45 | — | — |
| 2016-01-07 | $710.00 | $710.00 | 45 | — | — |
| 2016-01-06 | $800.00 | $800.00 | 158 | — | — |
| 2016-01-05 | $850.00 | $850.00 | 53 | — | — |
| 2016-01-04 | $766.00 | $766.00 | 65 | — | — |