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
- 2015-01-02 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 | $112.40 | $112.40 | 1,493 | — | — |
| 2016-12-29 | $112.80 | $112.80 | 1,454 | — | — |
| 2016-12-28 | $116.80 | $116.80 | 330 | — | — |
| 2016-12-27 | $118.40 | $118.40 | 813 | — | — |
| 2016-12-23 | $115.20 | $115.20 | 179 | — | — |
| 2016-12-22 | $112.80 | $112.80 | 889 | — | — |
| 2016-12-21 | $112.80 | $112.80 | 739 | — | — |
| 2016-12-20 | $110.40 | $110.40 | 623 | — | — |
| 2016-12-19 | $112.00 | $112.00 | 526 | — | — |
| 2016-12-16 | $113.60 | $113.60 | 808 | — | — |
| 2016-12-15 | $112.00 | $112.00 | 934 | — | — |
| 2016-12-14 | $108.40 | $108.40 | 2,351 | — | — |
| 2016-12-13 | $114.80 | $114.80 | 1,103 | — | — |
| 2016-12-12 | $117.60 | $117.60 | 1,999 | — | — |
| 2016-12-09 | $123.20 | $123.20 | 245 | — | — |
| 2016-12-08 | $120.80 | $120.80 | 1,145 | — | — |
| 2016-12-07 | $124.80 | $124.80 | 1,658 | — | — |
| 2016-12-06 | $127.20 | $127.20 | 1,266 | — | — |
| 2016-12-05 | $125.60 | $125.60 | 799 | — | — |
| 2016-12-02 | $128.00 | $128.00 | 1,456 | — | — |
| 2016-12-01 | $122.40 | $122.40 | 2,064 | — | — |
| 2016-11-30 | $123.20 | $123.20 | 2,608 | — | — |
| 2016-11-29 | $118.40 | $118.40 | 893 | — | — |
| 2016-11-28 | $116.00 | $116.00 | 971 | — | — |
| 2016-11-25 | $120.80 | $120.80 | 883 | — | — |
| 2016-11-23 | $116.00 | $116.00 | 1,395 | — | — |
| 2016-11-22 | $120.00 | $120.00 | 869 | — | — |
| 2016-11-21 | $118.40 | $118.40 | 1,145 | — | — |
| 2016-11-18 | $125.60 | $125.60 | 766 | — | — |
| 2016-11-17 | $128.00 | $128.00 | 670 | — | — |
| 2016-11-16 | $125.60 | $125.60 | 936 | — | — |
| 2016-11-15 | $125.60 | $125.60 | 764 | — | — |
| 2016-11-14 | $126.40 | $126.40 | 485 | — | — |
| 2016-11-11 | $120.96 | $120.96 | 2,550 | — | — |
| 2016-11-10 | $119.20 | $119.20 | 1,694 | — | — |
| 2016-11-09 | $120.00 | $120.00 | 1,394 | — | — |
| 2016-11-08 | $112.00 | $112.00 | 1,670 | — | — |
| 2016-11-07 | $115.20 | $115.20 | 1,056 | — | — |
| 2016-11-04 | $112.00 | $112.00 | 3,661 | — | — |
| 2016-11-03 | $114.40 | $114.40 | 2,411 | — | — |
| 2016-11-02 | $121.60 | $121.60 | 1,651 | — | — |
| 2016-11-01 | $121.60 | $121.60 | 4,666 | — | — |
| 2016-10-31 | $120.00 | $120.00 | 1,616 | — | — |
| 2016-10-28 | $121.60 | $121.60 | 1,281 | — | — |
| 2016-10-27 | $122.40 | $122.40 | 1,991 | — | — |
| 2016-10-26 | $127.20 | $127.20 | 1,631 | — | — |
| 2016-10-25 | $131.20 | $131.20 | 7,169 | — | — |
| 2016-10-24 | $128.00 | $128.00 | 398 | — | — |
| 2016-10-21 | $129.60 | $129.60 | 1,195 | — | — |
| 2016-10-20 | $129.52 | $129.52 | 590 | — | — |
| 2016-10-19 | $128.80 | $128.80 | 556 | — | — |
| 2016-10-18 | $127.20 | $127.20 | 2,599 | — | — |
| 2016-10-17 | $131.20 | $131.20 | 813 | — | — |
| 2016-10-14 | $132.80 | $132.80 | 928 | — | — |
| 2016-10-13 | $131.20 | $131.20 | 1,473 | — | — |
| 2016-10-12 | $137.60 | $137.60 | 968 | — | — |
| 2016-10-11 | $136.80 | $136.80 | 1,240 | — | — |
| 2016-10-10 | $143.20 | $143.20 | 1,291 | — | — |
| 2016-10-07 | $140.80 | $140.80 | 1,183 | — | — |
| 2016-10-06 | $136.80 | $136.80 | 6,764 | — | — |
| 2016-10-05 | $152.00 | $152.00 | 2,498 | — | — |
| 2016-10-04 | $148.80 | $148.80 | 6,340 | — | — |
| 2016-10-03 | $156.80 | $156.80 | 15,160 | — | — |
| 2016-09-30 | $146.24 | $146.24 | 6,955 | — | — |
| 2016-09-29 | $134.40 | $134.40 | 3,430 | — | — |
| 2016-09-28 | $131.20 | $131.20 | 5,198 | — | — |
| 2016-09-27 | $136.80 | $136.80 | 10,889 | — | — |
| 2016-09-26 | $134.40 | $134.40 | 2,505 | — | — |
| 2016-09-23 | $135.20 | $135.20 | 4,668 | — | — |
| 2016-09-22 | $133.60 | $133.60 | 8,048 | — | — |
| 2016-09-21 | $127.20 | $127.20 | 1,401 | — | — |
| 2016-09-20 | $127.20 | $127.20 | 2,570 | — | — |
| 2016-09-19 | $126.40 | $126.40 | 1,513 | — | — |
| 2016-09-16 | $124.00 | $124.00 | 884 | — | — |
| 2016-09-15 | $125.60 | $125.60 | 1,480 | — | — |
| 2016-09-14 | $125.60 | $125.60 | 1,934 | — | — |
| 2016-09-13 | $124.00 | $124.00 | 2,148 | — | — |
| 2016-09-12 | $128.00 | $128.00 | 1,795 | — | — |
| 2016-09-09 | $128.00 | $128.00 | 1,620 | — | — |
| 2016-09-08 | $130.40 | $130.40 | 1,136 | — | — |
| 2016-09-07 | $128.00 | $128.00 | 1,428 | — | — |
| 2016-09-06 | $128.80 | $128.80 | 1,576 | — | — |
| 2016-09-02 | $128.80 | $128.80 | 1,849 | — | — |
| 2016-09-01 | $128.80 | $128.80 | 2,546 | — | — |
| 2016-08-31 | $128.00 | $128.00 | 2,018 | — | — |
| 2016-08-30 | $128.00 | $128.00 | 725 | — | — |
| 2016-08-29 | $128.00 | $128.00 | 783 | — | — |
| 2016-08-26 | $128.80 | $128.80 | 875 | — | — |
| 2016-08-25 | $129.60 | $129.60 | 1,111 | — | — |
| 2016-08-24 | $128.80 | $128.80 | 2,155 | — | — |
| 2016-08-23 | $132.80 | $132.80 | 979 | — | — |
| 2016-08-22 | $132.80 | $132.80 | 1,305 | — | — |
| 2016-08-19 | $130.40 | $130.40 | 963 | — | — |
| 2016-08-18 | $130.40 | $130.40 | 3,128 | — | — |
| 2016-08-17 | $132.80 | $132.80 | 1,033 | — | — |
| 2016-08-16 | $137.60 | $137.60 | 463 | — | — |
| 2016-08-15 | $138.40 | $138.40 | 874 | — | — |
| 2016-08-12 | $139.20 | $139.20 | 409 | — | — |
| 2016-08-11 | $135.20 | $135.20 | 3,418 | — | — |
| 2016-08-10 | $136.80 | $136.80 | 1,498 | — | — |
| 2016-08-09 | $135.20 | $135.20 | 906 | — | — |
| 2016-08-08 | $132.80 | $132.80 | 1,706 | — | — |
| 2016-08-05 | $134.40 | $134.40 | 1,621 | — | — |
| 2016-08-04 | $136.00 | $136.00 | 931 | — | — |
| 2016-08-03 | $138.40 | $138.40 | 718 | — | — |
| 2016-08-02 | $138.40 | $138.40 | 560 | — | — |
| 2016-08-01 | $141.60 | $141.60 | 665 | — | — |
| 2016-07-29 | $140.80 | $140.80 | 1,353 | — | — |
| 2016-07-28 | $137.60 | $137.60 | 1,580 | — | — |
| 2016-07-27 | $136.00 | $136.00 | 578 | — | — |
| 2016-07-26 | $136.00 | $136.00 | 1,101 | — | — |
| 2016-07-25 | $138.40 | $138.40 | 3,200 | — | — |
| 2016-07-22 | $135.20 | $135.20 | 1,816 | — | — |
| 2016-07-21 | $134.40 | $134.40 | 1,684 | — | — |
| 2016-07-20 | $132.80 | $132.80 | 1,554 | — | — |
| 2016-07-19 | $135.20 | $135.20 | 1,294 | — | — |
| 2016-07-18 | $136.00 | $136.00 | 346 | — | — |
| 2016-07-15 | $136.80 | $136.80 | 1,035 | — | — |
| 2016-07-14 | $138.40 | $138.40 | 1,764 | — | — |
| 2016-07-13 | $138.40 | $138.40 | 2,661 | — | — |
| 2016-07-12 | $131.20 | $131.20 | 800 | — | — |
| 2016-07-11 | $132.00 | $132.00 | 1,365 | — | — |
| 2016-07-08 | $132.00 | $132.00 | 1,739 | — | — |
| 2016-07-07 | $124.80 | $124.80 | 919 | — | — |
| 2016-07-06 | $132.00 | $132.00 | 963 | — | — |
| 2016-07-05 | $135.20 | $135.20 | 1,114 | — | — |
| 2016-07-01 | $135.20 | $135.20 | 979 | — | — |
| 2016-06-30 | $128.80 | $128.80 | 2,650 | — | — |
| 2016-06-29 | $132.00 | $132.00 | 3,156 | — | — |
| 2016-06-28 | $134.40 | $134.40 | 2,263 | — | — |
| 2016-06-27 | $128.00 | $128.00 | 1,613 | — | — |
| 2016-06-24 | $132.80 | $132.80 | 4,401 | — | — |
| 2016-06-23 | $131.20 | $131.20 | 1,421 | — | — |
| 2016-06-22 | $133.60 | $133.60 | 1,468 | — | — |
| 2016-06-21 | $132.00 | $132.00 | 3,984 | — | — |
| 2016-06-20 | $140.00 | $140.00 | 509 | — | — |
| 2016-06-17 | $134.40 | $134.40 | 301 | — | — |
| 2016-06-16 | $136.00 | $136.00 | 780 | — | — |
| 2016-06-15 | $136.00 | $136.00 | 660 | — | — |
| 2016-06-14 | $131.20 | $131.20 | 701 | — | — |
| 2016-06-13 | $135.20 | $135.20 | 1,544 | — | — |
| 2016-06-10 | $131.20 | $131.20 | 2,451 | — | — |
| 2016-06-09 | $139.20 | $139.20 | 1,915 | — | — |
| 2016-06-08 | $147.20 | $147.20 | 631 | — | — |
| 2016-06-07 | $148.00 | $148.00 | 830 | — | — |
| 2016-06-06 | $149.60 | $149.60 | 1,054 | — | — |
| 2016-06-03 | $152.00 | $152.00 | 540 | — | — |
| 2016-06-02 | $156.00 | $156.00 | 675 | — | — |
| 2016-06-01 | $153.60 | $153.60 | 1,325 | — | — |
| 2016-05-31 | $152.00 | $152.00 | 650 | — | — |
| 2016-05-27 | $146.40 | $146.40 | 455 | — | — |
| 2016-05-26 | $144.80 | $144.80 | 219 | — | — |
| 2016-05-25 | $146.40 | $146.40 | 988 | — | — |
| 2016-05-24 | $143.20 | $143.20 | 1,375 | — | — |
| 2016-05-23 | $139.20 | $139.20 | 1,294 | — | — |
| 2016-05-20 | $139.20 | $139.20 | 1,806 | — | — |
| 2016-05-19 | $141.60 | $141.60 | 5,935 | — | — |
| 2016-05-18 | $137.60 | $137.60 | 1,126 | — | — |
| 2016-05-17 | $134.40 | $134.40 | 1,945 | — | — |
| 2016-05-16 | $134.00 | $134.00 | 1,971 | — | — |
| 2016-05-13 | $133.60 | $133.60 | 1,024 | — | — |
| 2016-05-12 | $135.92 | $135.92 | 1,324 | — | — |
| 2016-05-11 | $144.00 | $144.00 | 1,114 | — | — |
| 2016-05-10 | $144.00 | $144.00 | 275 | — | — |
| 2016-05-09 | $147.36 | $147.36 | 1,620 | — | — |
| 2016-05-06 | $141.60 | $141.60 | 674 | — | — |
| 2016-05-05 | $138.40 | $138.40 | 893 | — | — |
| 2016-05-04 | $140.00 | $140.00 | 1,543 | — | — |
| 2016-05-03 | $148.80 | $148.80 | 484 | — | — |
| 2016-05-02 | $152.80 | $152.80 | 1,568 | — | — |
| 2016-04-29 | $160.80 | $160.80 | 355 | — | — |
| 2016-04-28 | $164.00 | $164.00 | 839 | — | — |
| 2016-04-27 | $164.00 | $164.00 | 2,321 | — | — |
| 2016-04-26 | $176.00 | $176.00 | 326 | — | — |
| 2016-04-25 | $177.60 | $177.60 | 991 | — | — |
| 2016-04-22 | $181.60 | $181.60 | 1,580 | — | — |
| 2016-04-21 | $175.20 | $175.20 | 2,411 | — | — |
| 2016-04-20 | $172.00 | $172.00 | 2,543 | — | — |
| 2016-04-19 | $168.00 | $168.00 | 2,394 | — | — |
| 2016-04-18 | $185.60 | $185.60 | 1,505 | — | — |
| 2016-04-15 | $192.80 | $192.80 | 1,136 | — | — |
| 2016-04-14 | $192.80 | $192.80 | 1,704 | — | — |
| 2016-04-13 | $187.20 | $187.20 | 1,331 | — | — |
| 2016-04-12 | $186.40 | $186.40 | 1,233 | — | — |
| 2016-04-11 | $182.40 | $182.40 | 2,068 | — | — |
| 2016-04-08 | $188.00 | $188.00 | 1,343 | — | — |
| 2016-04-07 | $190.40 | $190.40 | 4,290 | — | — |
| 2016-04-06 | $191.20 | $191.20 | 5,438 | — | — |
| 2016-04-05 | $182.40 | $182.40 | 4,275 | — | — |
| 2016-04-04 | $189.60 | $189.60 | 6,379 | — | — |
| 2016-04-01 | $172.00 | $172.00 | 6,195 | — | — |
| 2016-03-31 | $152.00 | $152.00 | 1,590 | — | — |
| 2016-03-30 | $152.00 | $152.00 | 2,426 | — | — |
| 2016-03-29 | $150.40 | $150.40 | 979 | — | — |
| 2016-03-28 | $153.60 | $153.60 | 1,196 | — | — |
| 2016-03-24 | $154.40 | $154.40 | 1,771 | — | — |
| 2016-03-23 | $140.80 | $140.80 | 5,745 | — | — |
| 2016-03-22 | $150.40 | $150.40 | 3,324 | — | — |
| 2016-03-21 | $145.60 | $145.60 | 2,803 | — | — |
| 2016-03-18 | $130.40 | $130.40 | 849 | — | — |
| 2016-03-17 | $131.20 | $131.20 | 1,424 | — | — |
| 2016-03-16 | $129.68 | $129.68 | 1,085 | — | — |
| 2016-03-15 | $134.40 | $134.40 | 1,574 | — | — |
| 2016-03-14 | $144.00 | $144.00 | 470 | — | — |
| 2016-03-11 | $141.60 | $141.60 | 404 | — | — |
| 2016-03-10 | $141.60 | $141.60 | 924 | — | — |
| 2016-03-09 | $151.20 | $151.20 | 875 | — | — |
| 2016-03-08 | $149.60 | $149.60 | 3,474 | — | — |
| 2016-03-07 | $153.60 | $153.60 | 2,756 | — | — |
| 2016-03-04 | $155.60 | $155.60 | 1,006 | — | — |
| 2016-03-03 | $155.20 | $155.20 | 723 | — | — |
| 2016-03-02 | $152.00 | $152.00 | 1,358 | — | — |
| 2016-03-01 | $148.80 | $148.80 | 798 | — | — |
| 2016-02-29 | $142.40 | $142.40 | 2,758 | — | — |
| 2016-02-26 | $139.20 | $139.20 | 1,196 | — | — |
| 2016-02-25 | $132.80 | $132.80 | 285 | — | — |
| 2016-02-24 | $133.60 | $133.60 | 505 | — | — |
| 2016-02-23 | $140.00 | $140.00 | 1,008 | — | — |
| 2016-02-22 | $134.40 | $134.40 | 1,589 | — | — |
| 2016-02-19 | $131.20 | $131.20 | 480 | — | — |
| 2016-02-18 | $134.40 | $134.40 | 1,661 | — | — |
| 2016-02-17 | $136.00 | $136.00 | 1,396 | — | — |
| 2016-02-16 | $127.20 | $127.20 | 1,364 | — | — |
| 2016-02-12 | $121.60 | $121.60 | 1,359 | — | — |
| 2016-02-11 | $120.80 | $120.80 | 1,043 | — | — |
| 2016-02-10 | $124.80 | $124.80 | 843 | — | — |
| 2016-02-09 | $122.40 | $122.40 | 899 | — | — |
| 2016-02-08 | $125.60 | $125.60 | 1,919 | — | — |
| 2016-02-05 | $136.00 | $136.00 | 900 | — | — |
| 2016-02-04 | $136.00 | $136.00 | 645 | — | — |
| 2016-02-03 | $136.00 | $136.00 | 1,329 | — | — |
| 2016-02-02 | $138.40 | $138.40 | 1,443 | — | — |
| 2016-02-01 | $145.60 | $145.60 | 1,274 | — | — |
| 2016-01-29 | $138.40 | $138.40 | 3,885 | — | — |
| 2016-01-28 | $132.72 | $132.72 | 15,423 | — | — |
| 2016-01-27 | $122.40 | $122.40 | 1,558 | — | — |
| 2016-01-26 | $134.40 | $134.40 | 1,486 | — | — |
| 2016-01-25 | $130.40 | $130.40 | 1,306 | — | — |
| 2016-01-22 | $128.00 | $128.00 | 1,589 | — | — |
| 2016-01-21 | $124.80 | $124.80 | 1,009 | — | — |
| 2016-01-20 | $127.20 | $127.20 | 2,476 | — | — |
| 2016-01-19 | $123.20 | $123.20 | 3,359 | — | — |
| 2016-01-15 | $129.60 | $129.60 | 4,608 | — | — |
| 2016-01-14 | $119.20 | $119.20 | 9,488 | — | — |
| 2016-01-13 | $136.80 | $136.80 | 5,206 | — | — |
| 2016-01-12 | $150.40 | $150.40 | 2,649 | — | — |
| 2016-01-11 | $153.60 | $153.60 | 2,883 | — | — |
| 2016-01-08 | $160.80 | $160.80 | 4,323 | — | — |
| 2016-01-07 | $160.00 | $160.00 | 3,246 | — | — |
| 2016-01-06 | $170.40 | $170.40 | 2,508 | — | — |
| 2016-01-05 | $178.40 | $178.40 | 3,615 | — | — |
| 2016-01-04 | $183.20 | $183.20 | 2,520 | — | — |