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
- 2004-12-21 to 2026-08-28
- 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 |
|---|---|---|---|
| 2016-12-30 | $132.00 | $132.00 | 396 |
| 2016-12-29 | $136.00 | $136.00 | 252 |
| 2016-12-28 | $132.00 | $132.00 | 107 |
| 2016-12-27 | $132.00 | $132.00 | 45 |
| 2016-12-23 | $131.66 | $131.66 | 337 |
| 2016-12-22 | $134.00 | $134.00 | 113 |
| 2016-12-21 | $140.00 | $140.00 | 367 |
| 2016-12-20 | $138.00 | $138.00 | 59 |
| 2016-12-19 | $141.00 | $141.00 | 52 |
| 2016-12-16 | $141.32 | $141.32 | 87 |
| 2016-12-15 | $142.00 | $142.00 | 63 |
| 2016-12-14 | $149.38 | $149.38 | 71 |
| 2016-12-13 | $155.60 | $155.60 | 90 |
| 2016-12-12 | $154.00 | $154.00 | 37 |
| 2016-12-09 | $157.38 | $157.38 | 106 |
| 2016-12-08 | $175.82 | $175.82 | 163 |
| 2016-12-07 | $156.00 | $156.00 | 48 |
| 2016-12-06 | $160.00 | $160.00 | 366 |
| 2016-12-05 | $176.00 | $176.00 | 260 |
| 2016-12-02 | $142.00 | $142.00 | 37 |
| 2016-12-01 | $138.12 | $138.12 | 83 |
| 2016-11-30 | $142.60 | $142.60 | 156 |
| 2016-11-29 | $140.00 | $140.00 | 54 |
| 2016-11-28 | $142.00 | $142.00 | 137 |
| 2016-11-25 | $150.02 | $150.02 | 81 |
| 2016-11-23 | $152.00 | $152.00 | 58 |
| 2016-11-22 | $156.00 | $156.00 | 103 |
| 2016-11-21 | $158.00 | $158.00 | 344 |
| 2016-11-18 | $160.02 | $160.02 | 804 |
| 2016-11-17 | $174.00 | $174.00 | 6,871 |
| 2016-11-16 | $139.86 | $139.86 | 244 |
| 2016-11-15 | $136.34 | $136.34 | 161 |
| 2016-11-14 | $144.00 | $144.00 | 230 |
| 2016-11-11 | $156.00 | $156.00 | 205 |
| 2016-11-10 | $146.00 | $146.00 | 549 |
| 2016-11-09 | $140.00 | $140.00 | 203 |
| 2016-11-08 | $136.00 | $136.00 | 87 |
| 2016-11-07 | $134.00 | $134.00 | 95 |
| 2016-11-04 | $126.20 | $126.20 | 398 |
| 2016-11-03 | $130.00 | $130.00 | 191 |
| 2016-11-02 | $135.22 | $135.22 | 130 |
| 2016-11-01 | $149.02 | $149.02 | 176 |
| 2016-10-31 | $146.20 | $146.20 | 145 |
| 2016-10-28 | $152.02 | $152.02 | 166 |
| 2016-10-27 | $152.80 | $152.80 | 116 |
| 2016-10-26 | $162.00 | $162.00 | 128 |
| 2016-10-25 | $167.22 | $167.22 | 275 |
| 2016-10-24 | $166.10 | $166.10 | 236 |
| 2016-10-21 | $178.14 | $178.14 | 100 |
| 2016-10-20 | $183.28 | $183.28 | 653 |
| 2016-10-19 | $188.00 | $188.00 | 54 |
| 2016-10-18 | $184.48 | $184.48 | 185 |
| 2016-10-17 | $188.00 | $188.00 | 30 |
| 2016-10-14 | $192.60 | $192.60 | 270 |
| 2016-10-13 | $191.00 | $191.00 | 45 |
| 2016-10-12 | $193.58 | $193.58 | 198 |
| 2016-10-11 | $190.02 | $190.02 | 417 |
| 2016-10-10 | $196.00 | $196.00 | 121 |
| 2016-10-07 | $196.00 | $196.00 | 185 |
| 2016-10-06 | $204.00 | $204.00 | 213 |
| 2016-10-05 | $204.00 | $204.00 | 28 |
| 2016-10-04 | $202.00 | $202.00 | 243 |
| 2016-10-03 | $202.00 | $202.00 | 322 |
| 2016-09-30 | $208.00 | $208.00 | 26 |
| 2016-09-29 | $210.02 | $210.02 | 160 |
| 2016-09-28 | $211.18 | $211.18 | 151 |
| 2016-09-27 | $212.00 | $212.00 | 156 |
| 2016-09-26 | $202.00 | $202.00 | 69 |
| 2016-09-23 | $202.00 | $202.00 | 79 |
| 2016-09-22 | $208.00 | $208.00 | 117 |
| 2016-09-21 | $206.00 | $206.00 | 91 |
| 2016-09-20 | $206.00 | $206.00 | 81 |
| 2016-09-19 | $212.00 | $212.00 | 393 |
| 2016-09-16 | $212.00 | $212.00 | 105 |
| 2016-09-15 | $216.00 | $216.00 | 1,051 |
| 2016-09-14 | $220.00 | $220.00 | 111 |
| 2016-09-13 | $222.00 | $222.00 | 858 |
| 2016-09-12 | $206.00 | $206.00 | 309 |
| 2016-09-09 | $216.00 | $216.00 | 368 |
| 2016-09-08 | $216.00 | $216.00 | 105 |
| 2016-09-07 | $222.00 | $222.00 | 77 |
| 2016-09-06 | $228.00 | $228.00 | 358 |
| 2016-09-02 | $222.00 | $222.00 | 457 |
| 2016-09-01 | $234.00 | $234.00 | 354 |
| 2016-08-31 | $234.00 | $234.00 | 485 |
| 2016-08-30 | $230.00 | $230.00 | 134 |
| 2016-08-29 | $232.00 | $232.00 | 130 |
| 2016-08-26 | $231.98 | $231.98 | 172 |
| 2016-08-25 | $228.00 | $228.00 | 95 |
| 2016-08-24 | $220.00 | $220.00 | 475 |
| 2016-08-23 | $226.00 | $226.00 | 239 |
| 2016-08-22 | $224.00 | $224.00 | 470 |
| 2016-08-19 | $224.00 | $224.00 | 403 |
| 2016-08-18 | $224.00 | $224.00 | 93 |
| 2016-08-17 | $222.00 | $222.00 | 399 |
| 2016-08-16 | $212.00 | $212.00 | 415 |
| 2016-08-15 | $214.00 | $214.00 | 1,818 |
| 2016-08-12 | $252.00 | $252.00 | 670 |
| 2016-08-11 | $240.00 | $240.00 | 565 |
| 2016-08-10 | $246.00 | $246.00 | 327 |
| 2016-08-09 | $262.00 | $262.00 | 760 |
| 2016-08-08 | $260.00 | $260.00 | 379 |
| 2016-08-05 | $258.00 | $258.00 | 542 |
| 2016-08-04 | $252.00 | $252.00 | 689 |
| 2016-08-03 | $244.00 | $244.00 | 740 |
| 2016-08-02 | $236.00 | $236.00 | 582 |
| 2016-08-01 | $251.84 | $251.84 | 868 |
| 2016-07-29 | $264.00 | $264.00 | 3,939 |
| 2016-07-28 | $261.92 | $261.92 | 1,309 |
| 2016-07-27 | $270.00 | $270.00 | 2,879 |
| 2016-07-26 | $290.00 | $290.00 | 10,208 |
| 2016-07-25 | $284.00 | $284.00 | 8,334 |
| 2016-07-22 | $302.02 | $302.02 | 28,307 |
| 2016-07-21 | $221.98 | $221.98 | 3,149 |
| 2016-07-20 | $210.00 | $210.00 | 202 |
| 2016-07-19 | $194.00 | $194.00 | 371 |
| 2016-07-18 | $194.00 | $194.00 | 424 |
| 2016-07-15 | $208.00 | $208.00 | 476 |
| 2016-07-14 | $224.00 | $224.00 | 5,882 |
| 2016-07-13 | $199.98 | $199.98 | 251 |
| 2016-07-12 | $200.00 | $200.00 | 1,081 |
| 2016-07-11 | $202.02 | $202.02 | 2,003 |
| 2016-07-08 | $190.00 | $190.00 | 61 |
| 2016-07-07 | $186.00 | $186.00 | 222 |
| 2016-07-06 | $192.00 | $192.00 | 96 |
| 2016-07-05 | $192.00 | $192.00 | 199 |
| 2016-07-01 | $195.96 | $195.96 | 391 |
| 2016-06-30 | $200.00 | $200.00 | 748 |
| 2016-06-29 | $200.00 | $200.00 | 1,359 |
| 2016-06-28 | $200.00 | $200.00 | 340 |
| 2016-06-27 | $192.02 | $192.02 | 639 |
| 2016-06-24 | $206.50 | $206.50 | 1,225 |
| 2016-06-23 | $216.00 | $216.00 | 39,620 |
| 2016-06-22 | $183.98 | $183.98 | 34 |
| 2016-06-21 | $188.00 | $188.00 | 15 |
| 2016-06-20 | $184.00 | $184.00 | 12 |
| 2016-06-17 | $182.00 | $182.00 | 69 |
| 2016-06-16 | $192.00 | $192.00 | 115 |
| 2016-06-15 | $190.06 | $190.06 | 112 |
| 2016-06-14 | $194.00 | $194.00 | 459 |
| 2016-06-13 | $196.00 | $196.00 | 80 |
| 2016-06-10 | $194.32 | $194.32 | 43 |
| 2016-06-09 | $202.00 | $202.00 | 329 |
| 2016-06-08 | $206.00 | $206.00 | 873 |
| 2016-06-07 | $232.00 | $232.00 | 2,956 |
| 2016-06-06 | $212.00 | $212.00 | 444 |
| 2016-06-03 | $191.02 | $191.02 | 72 |
| 2016-06-02 | $192.00 | $192.00 | 23 |
| 2016-06-01 | $192.00 | $192.00 | 1 |
| 2016-05-31 | $190.00 | $190.00 | 28 |
| 2016-05-27 | $188.00 | $188.00 | 16 |
| 2016-05-26 | $200.00 | $200.00 | 113 |
| 2016-05-25 | $184.00 | $184.00 | 34 |
| 2016-05-24 | $186.00 | $186.00 | 69 |
| 2016-05-23 | $199.36 | $199.36 | 22 |
| 2016-05-20 | $194.00 | $194.00 | 93 |
| 2016-05-19 | $186.00 | $186.00 | 45 |
| 2016-05-18 | $194.00 | $194.00 | 4 |
| 2016-05-17 | $187.28 | $187.28 | 211 |
| 2016-05-16 | $213.98 | $213.98 | 41 |
| 2016-05-13 | $209.98 | $209.98 | 113 |
| 2016-05-12 | $204.00 | $204.00 | 176 |
| 2016-05-11 | $219.96 | $219.96 | 108 |
| 2016-05-10 | $210.00 | $210.00 | 44 |
| 2016-05-09 | $212.00 | $212.00 | 79 |
| 2016-05-06 | $230.00 | $230.00 | 123 |
| 2016-05-05 | $244.00 | $244.00 | 183 |
| 2016-05-04 | $286.00 | $286.00 | 614 |
| 2016-05-03 | $212.00 | $212.00 | 70 |
| 2016-05-02 | $221.60 | $221.60 | 23 |
| 2016-04-29 | $228.40 | $228.40 | 33 |
| 2016-04-28 | $224.80 | $224.80 | 104 |
| 2016-04-27 | $240.00 | $240.00 | 54 |
| 2016-04-26 | $242.00 | $242.00 | 138 |
| 2016-04-25 | $240.00 | $240.00 | 114 |
| 2016-04-22 | $244.00 | $244.00 | 115 |
| 2016-04-21 | $238.80 | $238.80 | 43 |
| 2016-04-20 | $240.00 | $240.00 | 23 |
| 2016-04-19 | $244.14 | $244.14 | 46 |
| 2016-04-18 | $246.00 | $246.00 | 2 |
| 2016-04-15 | $241.98 | $241.98 | 36 |
| 2016-04-14 | $246.00 | $246.00 | 45 |
| 2016-04-13 | $238.00 | $238.00 | 20 |
| 2016-04-12 | $240.00 | $240.00 | 115 |
| 2016-04-11 | $236.00 | $236.00 | 15 |
| 2016-04-08 | $248.00 | $248.00 | 53 |
| 2016-04-07 | $244.00 | $244.00 | 17 |
| 2016-04-06 | $248.00 | $248.00 | 33 |
| 2016-04-05 | $252.30 | $252.30 | 188 |
| 2016-04-04 | $243.20 | $243.20 | 67 |
| 2016-04-01 | $240.00 | $240.00 | 49 |
| 2016-03-31 | $242.24 | $242.24 | 664 |
| 2016-03-30 | $258.00 | $258.00 | 112 |
| 2016-03-29 | $258.00 | $258.00 | 64 |
| 2016-03-28 | $274.00 | $274.00 | 23 |
| 2016-03-24 | $280.00 | $280.00 | 264 |
| 2016-03-23 | $250.00 | $250.00 | 236 |
| 2016-03-22 | $262.00 | $262.00 | 3 |
| 2016-03-21 | $262.00 | $262.00 | 40 |
| 2016-03-18 | $250.30 | $250.30 | 19 |
| 2016-03-17 | $256.26 | $256.26 | 10 |
| 2016-03-16 | $260.00 | $260.00 | 25 |
| 2016-03-15 | $254.00 | $254.00 | 0 |
| 2016-03-14 | $262.00 | $262.00 | 4 |
| 2016-03-11 | $260.00 | $260.00 | 11 |
| 2016-03-10 | $269.98 | $269.98 | 9 |
| 2016-03-09 | $268.00 | $268.00 | 26 |
| 2016-03-08 | $262.60 | $262.60 | 99 |
| 2016-03-07 | $287.98 | $287.98 | 236 |
| 2016-03-04 | $279.98 | $279.98 | 133 |
| 2016-03-03 | $271.98 | $271.98 | 124 |
| 2016-03-02 | $265.98 | $265.98 | 62 |
| 2016-03-01 | $261.84 | $261.84 | 18 |
| 2016-02-29 | $260.00 | $260.00 | 44 |
| 2016-02-26 | $267.98 | $267.98 | 13 |
| 2016-02-25 | $260.00 | $260.00 | 28 |
| 2016-02-24 | $252.00 | $252.00 | 7 |
| 2016-02-23 | $254.00 | $254.00 | 47 |
| 2016-02-22 | $265.00 | $265.00 | 42 |
| 2016-02-19 | $238.00 | $238.00 | 23 |
| 2016-02-18 | $275.98 | $275.98 | 21 |
| 2016-02-17 | $286.00 | $286.00 | 15 |
| 2016-02-16 | $286.00 | $286.00 | 147 |
| 2016-02-12 | $248.00 | $248.00 | 199 |
| 2016-02-11 | $222.02 | $222.02 | 46 |
| 2016-02-10 | $222.60 | $222.60 | 6 |
| 2016-02-09 | $228.00 | $228.00 | 24 |
| 2016-02-08 | $221.06 | $221.06 | 12 |
| 2016-02-05 | $230.00 | $230.00 | 22 |
| 2016-02-04 | $224.00 | $224.00 | 99 |
| 2016-02-03 | $218.00 | $218.00 | 70 |
| 2016-02-02 | $227.98 | $227.98 | 6 |
| 2016-02-01 | $233.98 | $233.98 | 14 |
| 2016-01-29 | $224.00 | $224.00 | 33 |
| 2016-01-28 | $235.20 | $235.20 | 25 |
| 2016-01-27 | $222.00 | $222.00 | 138 |
| 2016-01-26 | $224.02 | $224.02 | 120 |
| 2016-01-25 | $234.00 | $234.00 | 45 |
| 2016-01-22 | $242.00 | $242.00 | 101 |
| 2016-01-21 | $248.00 | $248.00 | 40 |
| 2016-01-20 | $236.00 | $236.00 | 106 |
| 2016-01-19 | $248.00 | $248.00 | 45 |
| 2016-01-15 | $238.02 | $238.02 | 48 |
| 2016-01-14 | $234.00 | $234.00 | 11 |
| 2016-01-13 | $256.00 | $256.00 | 118 |
| 2016-01-12 | $260.00 | $260.00 | 93 |
| 2016-01-11 | $268.00 | $268.00 | 34 |
| 2016-01-08 | $282.00 | $282.00 | 27 |
| 2016-01-07 | $292.00 | $292.00 | 106 |
| 2016-01-06 | $308.00 | $308.00 | 147 |
| 2016-01-05 | $300.00 | $300.00 | 361 |
| 2016-01-04 | $280.00 | $280.00 | 39 |