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
- 2014-05-02 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 | $255.20 | $255.20 | 3,020 | — | — |
| 2016-12-29 | $259.20 | $259.20 | 3,990 | — | — |
| 2016-12-28 | $270.40 | $270.40 | 5,556 | — | — |
| 2016-12-27 | $292.80 | $292.80 | 3,120 | — | — |
| 2016-12-23 | $282.40 | $282.40 | 2,814 | — | — |
| 2016-12-22 | $270.40 | $270.40 | 3,916 | — | — |
| 2016-12-21 | $262.40 | $262.40 | 1,710 | — | — |
| 2016-12-20 | $266.40 | $266.40 | 2,254 | — | — |
| 2016-12-19 | $268.80 | $268.80 | 3,891 | — | — |
| 2016-12-16 | $260.00 | $260.00 | 2,105 | — | — |
| 2016-12-15 | $259.20 | $259.20 | 2,324 | — | — |
| 2016-12-14 | $264.00 | $264.00 | 5,364 | — | — |
| 2016-12-13 | $268.80 | $268.80 | 5,114 | — | — |
| 2016-12-12 | $274.40 | $274.40 | 4,014 | — | — |
| 2016-12-09 | $280.00 | $280.00 | 3,660 | — | — |
| 2016-12-08 | $282.40 | $282.40 | 3,088 | — | — |
| 2016-12-07 | $281.60 | $281.60 | 3,203 | — | — |
| 2016-12-06 | $290.40 | $290.40 | 3,341 | — | — |
| 2016-12-05 | $288.80 | $288.80 | 3,523 | — | — |
| 2016-12-02 | $286.40 | $286.40 | 6,474 | — | — |
| 2016-12-01 | $288.00 | $288.00 | 4,590 | — | — |
| 2016-11-30 | $308.00 | $308.00 | 5,100 | — | — |
| 2016-11-29 | $313.60 | $313.60 | 5,145 | — | — |
| 2016-11-28 | $308.80 | $308.80 | 6,196 | — | — |
| 2016-11-25 | $300.00 | $300.00 | 1,494 | — | — |
| 2016-11-23 | $296.00 | $296.00 | 2,668 | — | — |
| 2016-11-22 | $284.00 | $284.00 | 3,683 | — | — |
| 2016-11-21 | $294.40 | $294.40 | 3,408 | — | — |
| 2016-11-18 | $291.20 | $291.20 | 2,534 | — | — |
| 2016-11-17 | $287.20 | $287.20 | 2,538 | — | — |
| 2016-11-16 | $282.40 | $282.40 | 3,828 | — | — |
| 2016-11-15 | $280.80 | $280.80 | 3,519 | — | — |
| 2016-11-14 | $284.00 | $284.00 | 4,391 | — | — |
| 2016-11-11 | $292.00 | $292.00 | 3,029 | — | — |
| 2016-11-10 | $288.80 | $288.80 | 8,520 | — | — |
| 2016-11-09 | $270.40 | $270.40 | 5,221 | — | — |
| 2016-11-08 | $257.60 | $257.60 | 4,000 | — | — |
| 2016-11-07 | $252.80 | $252.80 | 3,334 | — | — |
| 2016-11-04 | $246.40 | $246.40 | 4,078 | — | — |
| 2016-11-03 | $229.60 | $229.60 | 6,304 | — | — |
| 2016-11-02 | $252.80 | $252.80 | 2,840 | — | — |
| 2016-11-01 | $252.00 | $252.00 | 4,821 | — | — |
| 2016-10-31 | $256.80 | $256.80 | 3,000 | — | — |
| 2016-10-28 | $268.00 | $268.00 | 6,608 | — | — |
| 2016-10-27 | $278.40 | $278.40 | 8,400 | — | — |
| 2016-10-26 | $296.00 | $296.00 | 5,188 | — | — |
| 2016-10-25 | $296.00 | $296.00 | 11,391 | — | — |
| 2016-10-24 | $287.20 | $287.20 | 6,055 | — | — |
| 2016-10-21 | $292.00 | $292.00 | 6,128 | — | — |
| 2016-10-20 | $300.80 | $300.80 | 12,295 | — | — |
| 2016-10-19 | $291.20 | $291.20 | 7,538 | — | — |
| 2016-10-18 | $309.60 | $309.60 | 20,566 | — | — |
| 2016-10-17 | $311.20 | $311.20 | 8,006 | — | — |
| 2016-10-14 | $309.60 | $309.60 | 6,066 | — | — |
| 2016-10-13 | $329.60 | $329.60 | 11,740 | — | — |
| 2016-10-12 | $344.00 | $344.00 | 7,075 | — | — |
| 2016-10-11 | $364.00 | $364.00 | 9,423 | — | — |
| 2016-10-10 | $392.80 | $392.80 | 8,593 | — | — |
| 2016-10-07 | $396.80 | $396.80 | 18,200 | — | — |
| 2016-10-06 | $385.60 | $385.60 | 48,839 | — | — |
| 2016-10-05 | $384.00 | $384.00 | 16,119 | — | — |
| 2016-10-04 | $359.20 | $359.20 | 7,206 | — | — |
| 2016-10-03 | $364.00 | $364.00 | 26,483 | — | — |
| 2016-09-30 | $309.60 | $309.60 | 4,861 | — | — |
| 2016-09-29 | $304.00 | $304.00 | 7,356 | — | — |
| 2016-09-28 | $322.40 | $322.40 | 5,706 | — | — |
| 2016-09-27 | $316.00 | $316.00 | 11,604 | — | — |
| 2016-09-26 | $320.00 | $320.00 | 7,721 | — | — |
| 2016-09-23 | $313.60 | $313.60 | 12,833 | — | — |
| 2016-09-22 | $282.40 | $282.40 | 5,083 | — | — |
| 2016-09-21 | $284.80 | $284.80 | 11,033 | — | — |
| 2016-09-20 | $295.20 | $295.20 | 8,201 | — | — |
| 2016-09-19 | $280.00 | $280.00 | 18,298 | — | — |
| 2016-09-16 | $260.00 | $260.00 | 15,661 | — | — |
| 2016-09-15 | $233.60 | $233.60 | 5,095 | — | — |
| 2016-09-14 | $229.60 | $229.60 | 4,160 | — | — |
| 2016-09-13 | $236.80 | $236.80 | 7,114 | — | — |
| 2016-09-12 | $248.00 | $248.00 | 5,966 | — | — |
| 2016-09-09 | $249.60 | $249.60 | 10,654 | — | — |
| 2016-09-08 | $251.20 | $251.20 | 7,205 | — | — |
| 2016-09-07 | $236.00 | $236.00 | 6,616 | — | — |
| 2016-09-06 | $227.20 | $227.20 | 2,714 | — | — |
| 2016-09-02 | $220.80 | $220.80 | 3,741 | — | — |
| 2016-09-01 | $229.60 | $229.60 | 3,301 | — | — |
| 2016-08-31 | $231.20 | $231.20 | 4,744 | — | — |
| 2016-08-30 | $225.60 | $225.60 | 3,094 | — | — |
| 2016-08-29 | $220.80 | $220.80 | 3,871 | — | — |
| 2016-08-26 | $217.60 | $217.60 | 4,919 | — | — |
| 2016-08-25 | $224.80 | $224.80 | 11,581 | — | — |
| 2016-08-24 | $231.20 | $231.20 | 31,336 | — | — |
| 2016-08-23 | $227.20 | $227.20 | 10,954 | — | — |
| 2016-08-22 | $241.60 | $241.60 | 18,433 | — | — |
| 2016-08-19 | $224.00 | $224.00 | 13,763 | — | — |
| 2016-08-18 | $224.00 | $224.00 | 68,615 | — | — |
| 2016-08-17 | $207.20 | $207.20 | 92,366 | — | — |
| 2016-08-16 | $164.80 | $164.80 | 2,433 | — | — |
| 2016-08-15 | $171.20 | $171.20 | 4,488 | — | — |
| 2016-08-12 | $172.80 | $172.80 | 4,085 | — | — |
| 2016-08-11 | $172.80 | $172.80 | 2,034 | — | — |
| 2016-08-10 | $166.40 | $166.40 | 2,451 | — | — |
| 2016-08-09 | $163.20 | $163.20 | 6,208 | — | — |
| 2016-08-08 | $167.20 | $167.20 | 4,556 | — | — |
| 2016-08-05 | $166.40 | $166.40 | 1,541 | — | — |
| 2016-08-04 | $166.40 | $166.40 | 1,846 | — | — |
| 2016-08-03 | $165.20 | $165.20 | 2,971 | — | — |
| 2016-08-02 | $154.40 | $154.40 | 3,173 | — | — |
| 2016-08-01 | $160.00 | $160.00 | 5,134 | — | — |
| 2016-07-29 | $161.60 | $161.60 | 3,718 | — | — |
| 2016-07-28 | $172.00 | $172.00 | 2,868 | — | — |
| 2016-07-27 | $172.00 | $172.00 | 3,039 | — | — |
| 2016-07-26 | $164.00 | $164.00 | 2,881 | — | — |
| 2016-07-25 | $171.20 | $171.20 | 4,186 | — | — |
| 2016-07-22 | $183.20 | $183.20 | 9,313 | — | — |
| 2016-07-21 | $180.00 | $180.00 | 5,531 | — | — |
| 2016-07-20 | $165.60 | $165.60 | 2,009 | — | — |
| 2016-07-19 | $159.20 | $159.20 | 1,215 | — | — |
| 2016-07-18 | $163.20 | $163.20 | 1,836 | — | — |
| 2016-07-15 | $163.20 | $163.20 | 3,663 | — | — |
| 2016-07-14 | $149.60 | $149.60 | 7,143 | — | — |
| 2016-07-13 | $160.00 | $160.00 | 5,573 | — | — |
| 2016-07-12 | $168.00 | $168.00 | 4,714 | — | — |
| 2016-07-11 | $172.80 | $172.80 | 5,805 | — | — |
| 2016-07-08 | $176.80 | $176.80 | 3,000 | — | — |
| 2016-07-07 | $174.40 | $174.40 | 6,036 | — | — |
| 2016-07-06 | $180.00 | $180.00 | 3,530 | — | — |
| 2016-07-05 | $180.00 | $180.00 | 5,181 | — | — |
| 2016-07-01 | $175.20 | $175.20 | 10,300 | — | — |
| 2016-06-30 | $173.60 | $173.60 | 3,324 | — | — |
| 2016-06-29 | $180.80 | $180.80 | 2,594 | — | — |
| 2016-06-28 | $177.60 | $177.60 | 3,034 | — | — |
| 2016-06-27 | $170.40 | $170.40 | 1,545 | — | — |
| 2016-06-24 | $176.00 | $176.00 | 3,895 | — | — |
| 2016-06-23 | $175.20 | $175.20 | 1,376 | — | — |
| 2016-06-22 | $178.40 | $178.40 | 3,379 | — | — |
| 2016-06-21 | $178.40 | $178.40 | 7,561 | — | — |
| 2016-06-20 | $212.00 | $212.00 | 3,100 | — | — |
| 2016-06-17 | $198.40 | $198.40 | 2,360 | — | — |
| 2016-06-16 | $216.00 | $216.00 | 1,136 | — | — |
| 2016-06-15 | $220.80 | $220.80 | 951 | — | — |
| 2016-06-14 | $225.60 | $225.60 | 3,679 | — | — |
| 2016-06-13 | $248.00 | $248.00 | 1,404 | — | — |
| 2016-06-10 | $255.20 | $255.20 | 3,228 | — | — |
| 2016-06-09 | $249.60 | $249.60 | 13,845 | — | — |
| 2016-06-08 | $328.80 | $328.80 | 1,521 | — | — |
| 2016-06-07 | $328.00 | $328.00 | 3,530 | — | — |
| 2016-06-06 | $331.20 | $331.20 | 839 | — | — |
| 2016-06-03 | $319.20 | $319.20 | 6,168 | — | — |
| 2016-06-02 | $318.40 | $318.40 | 798 | — | — |
| 2016-06-01 | $331.20 | $331.20 | 1,050 | — | — |
| 2016-05-31 | $316.00 | $316.00 | 2,684 | — | — |
| 2016-05-27 | $291.20 | $291.20 | 1,413 | — | — |
| 2016-05-26 | $264.00 | $264.00 | 126 | — | — |
| 2016-05-25 | $264.00 | $264.00 | 808 | — | — |
| 2016-05-24 | $260.00 | $260.00 | 610 | — | — |
| 2016-05-23 | $260.00 | $260.00 | 246 | — | — |
| 2016-05-20 | $244.80 | $244.80 | 219 | — | — |
| 2016-05-19 | $240.00 | $240.00 | 193 | — | — |
| 2016-05-18 | $225.60 | $225.60 | 50 | — | — |
| 2016-05-17 | $255.20 | $255.20 | 116 | — | — |
| 2016-05-16 | $248.00 | $248.00 | 119 | — | — |
| 2016-05-13 | $252.96 | $252.96 | 623 | — | — |
| 2016-05-12 | $295.20 | $295.20 | 216 | — | — |
| 2016-05-11 | $304.80 | $304.80 | 19 | — | — |
| 2016-05-10 | $304.00 | $304.00 | 76 | — | — |
| 2016-05-09 | $316.00 | $316.00 | 110 | — | — |
| 2016-05-06 | $317.60 | $317.60 | 15 | — | — |
| 2016-05-05 | $316.00 | $316.00 | 125 | — | — |
| 2016-05-04 | $315.20 | $315.20 | 145 | — | — |
| 2016-05-03 | $314.40 | $314.40 | 98 | — | — |
| 2016-05-02 | $312.80 | $312.80 | 48 | — | — |
| 2016-04-29 | $312.80 | $312.80 | 49 | — | — |
| 2016-04-28 | $316.80 | $316.80 | 176 | — | — |
| 2016-04-27 | $319.20 | $319.20 | 19 | — | — |
| 2016-04-26 | $319.20 | $319.20 | 601 | — | — |
| 2016-04-25 | $333.60 | $333.60 | 468 | — | — |
| 2016-04-22 | $334.40 | $334.40 | 271 | — | — |
| 2016-04-21 | $340.00 | $340.00 | 120 | — | — |
| 2016-04-20 | $337.20 | $337.20 | 163 | — | — |
| 2016-04-19 | $344.80 | $344.80 | 344 | — | — |
| 2016-04-18 | $337.60 | $337.60 | 344 | — | — |
| 2016-04-15 | $336.00 | $336.00 | 645 | — | — |
| 2016-04-14 | $349.60 | $349.60 | 55 | — | — |
| 2016-04-13 | $358.40 | $358.40 | 21 | — | — |
| 2016-04-12 | $336.56 | $336.56 | 3 | — | — |
| 2016-04-11 | $344.80 | $344.80 | 144 | — | — |
| 2016-04-08 | $334.00 | $334.00 | 46 | — | — |
| 2016-04-07 | $330.00 | $330.00 | 35 | — | — |
| 2016-04-06 | $322.40 | $322.40 | 63 | — | — |
| 2016-04-05 | $329.60 | $329.60 | 111 | — | — |
| 2016-04-04 | $332.00 | $332.00 | 45 | — | — |
| 2016-04-01 | $324.00 | $324.00 | 89 | — | — |
| 2016-03-31 | $322.40 | $322.40 | 70 | — | — |
| 2016-03-30 | $328.00 | $328.00 | 26 | — | — |
| 2016-03-29 | $325.60 | $325.60 | 38 | — | — |
| 2016-03-28 | $352.00 | $352.00 | 14 | — | — |
| 2016-03-24 | $331.20 | $331.20 | 0 | — | — |
| 2016-03-23 | $331.20 | $331.20 | 0 | — | — |
| 2016-03-22 | $331.20 | $331.20 | 15 | — | — |
| 2016-03-21 | $336.00 | $336.00 | 176 | — | — |
| 2016-03-18 | $343.20 | $343.20 | 151 | — | — |
| 2016-03-17 | $336.80 | $336.80 | 81 | — | — |
| 2016-03-16 | $344.80 | $344.80 | 21 | — | — |
| 2016-03-15 | $320.80 | $320.80 | 39 | — | — |
| 2016-03-14 | $328.00 | $328.00 | 115 | — | — |
| 2016-03-11 | $332.80 | $332.80 | 8 | — | — |
| 2016-03-10 | $337.60 | $337.60 | 110 | — | — |
| 2016-03-09 | $342.40 | $342.40 | 216 | — | — |
| 2016-03-08 | $348.80 | $348.80 | 48 | — | — |
| 2016-03-07 | $348.80 | $348.80 | 180 | — | — |
| 2016-03-04 | $346.40 | $346.40 | 449 | — | — |
| 2016-03-03 | $369.60 | $369.60 | 35 | — | — |
| 2016-03-02 | $368.80 | $368.80 | 48 | — | — |
| 2016-03-01 | $392.00 | $392.00 | 0 | — | — |
| 2016-02-29 | $392.00 | $392.00 | 6 | — | — |
| 2016-02-26 | $376.00 | $376.00 | 4 | — | — |
| 2016-02-25 | $378.40 | $378.40 | 33 | — | — |
| 2016-02-24 | $372.80 | $372.80 | 26 | — | — |
| 2016-02-23 | $376.80 | $376.80 | 1 | — | — |
| 2016-02-22 | $376.80 | $376.80 | 58 | — | — |
| 2016-02-19 | $381.60 | $381.60 | 66 | — | — |
| 2016-02-18 | $420.80 | $420.80 | 14 | — | — |
| 2016-02-17 | $396.00 | $396.00 | 55 | — | — |
| 2016-02-16 | $377.60 | $377.60 | 104 | — | — |
| 2016-02-12 | $368.00 | $368.00 | 1 | — | — |
| 2016-02-11 | $368.00 | $368.00 | 39 | — | — |
| 2016-02-10 | $376.00 | $376.00 | 69 | — | — |
| 2016-02-09 | $373.60 | $373.60 | 93 | — | — |
| 2016-02-08 | $412.80 | $412.80 | 184 | — | — |
| 2016-02-05 | $416.00 | $416.00 | 198 | — | — |
| 2016-02-04 | $416.00 | $416.00 | 204 | — | — |
| 2016-02-03 | $383.20 | $383.20 | 61 | — | — |
| 2016-02-02 | $372.80 | $372.80 | 115 | — | — |
| 2016-02-01 | $374.00 | $374.00 | 950 | — | — |
| 2016-01-29 | $365.60 | $365.60 | 110 | — | — |
| 2016-01-28 | $383.20 | $383.20 | 1,053 | — | — |
| 2016-01-27 | $389.60 | $389.60 | 19 | — | — |
| 2016-01-26 | $376.00 | $376.00 | 0 | — | — |
| 2016-01-25 | $376.00 | $376.00 | 65 | — | — |
| 2016-01-22 | $384.00 | $384.00 | 691 | — | — |
| 2016-01-21 | $390.40 | $390.40 | 234 | — | — |
| 2016-01-20 | $400.00 | $400.00 | 853 | — | — |
| 2016-01-19 | $388.00 | $388.00 | 116 | — | — |
| 2016-01-15 | $400.00 | $400.00 | 281 | — | — |
| 2016-01-14 | $411.20 | $411.20 | 195 | — | — |
| 2016-01-13 | $398.40 | $398.40 | 186 | — | — |
| 2016-01-12 | $412.00 | $412.00 | 370 | — | — |
| 2016-01-11 | $410.40 | $410.40 | 204 | — | — |
| 2016-01-08 | $422.40 | $422.40 | 200 | — | — |
| 2016-01-07 | $446.40 | $446.40 | 1,504 | — | — |
| 2016-01-06 | $467.20 | $467.20 | 80 | — | — |
| 2016-01-05 | $476.00 | $476.00 | 163 | — | — |
| 2016-01-04 | $488.00 | $488.00 | 750 | — | — |