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
- 2012-09-28 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 | $377.25 | $509.28 | 14,013 | — | — |
| 2016-12-29 | $374.25 | $505.23 | 9,860 | — | — |
| 2016-12-28 | $370.50 | $500.17 | 4,467 | — | — |
| 2016-12-27 | $373.50 | $504.22 | 7,313 | — | — |
| 2016-12-23 | $378.00 | $510.29 | 11,413 | — | — |
| 2016-12-22 | $372.00 | $502.19 | 10,533 | — | — |
| 2016-12-21 | $361.50 | $488.02 | 15,373 | — | — |
| 2016-12-20 | $351.00 | $473.84 | 29,073 | — | — |
| 2016-12-19 | $345.75 | $466.76 | 16,233 | — | — |
| 2016-12-16 | $341.25 | $460.68 | 35,380 | — | — |
| 2016-12-15 | $343.50 | $463.72 | 31,787 | — | — |
| 2016-12-14 | $342.00 | $461.69 | 6,927 | — | — |
| 2016-12-13 | $344.25 | $464.73 | 6,740 | — | — |
| 2016-12-12 | $339.75 | $458.66 | 13,700 | — | — |
| 2016-12-09 | $342.00 | $461.69 | 8,880 | — | — |
| 2016-12-08 | $337.50 | $455.62 | 4,920 | — | — |
| 2016-12-07 | $336.00 | $453.59 | 13,753 | — | — |
| 2016-12-06 | $337.50 | $455.62 | 5,573 | — | — |
| 2016-12-05 | $335.25 | $452.58 | 10,447 | — | — |
| 2016-12-02 | $340.50 | $459.67 | 9,860 | — | — |
| 2016-12-01 | $330.75 | $446.51 | 15,660 | — | — |
| 2016-11-30 | $336.75 | $454.61 | 32,607 | — | — |
| 2016-11-29 | $324.00 | $437.39 | 27,953 | — | — |
| 2016-11-28 | $325.50 | $439.42 | 10,300 | — | — |
| 2016-11-25 | $339.00 | $457.64 | 3,167 | — | — |
| 2016-11-23 | $337.50 | $455.62 | 5,180 | — | — |
| 2016-11-22 | $333.75 | $450.56 | 10,447 | — | — |
| 2016-11-21 | $342.75 | $462.71 | 17,567 | — | — |
| 2016-11-18 | $337.50 | $455.62 | 30,940 | — | — |
| 2016-11-17 | $333.00 | $449.54 | 13,907 | — | — |
| 2016-11-16 | $324.00 | $437.39 | 12,567 | — | — |
| 2016-11-15 | $332.25 | $448.53 | 15,287 | — | — |
| 2016-11-14 | $322.50 | $435.37 | 18,780 | — | — |
| 2016-11-11 | $333.75 | $450.56 | 8,287 | — | — |
| 2016-11-10 | $334.50 | $451.57 | 14,713 | — | — |
| 2016-11-09 | $338.25 | $456.63 | 10,333 | — | — |
| 2016-11-08 | $329.25 | $444.48 | 5,513 | — | — |
| 2016-11-07 | $333.75 | $450.56 | 9,840 | — | — |
| 2016-11-04 | $329.25 | $444.48 | 48,620 | — | — |
| 2016-11-03 | $312.75 | $422.21 | 5,193 | — | — |
| 2016-11-02 | $325.50 | $427.78 | 8,647 | — | — |
| 2016-11-01 | $323.25 | $424.82 | 7,220 | — | — |
| 2016-10-31 | $333.00 | $437.63 | 5,380 | — | — |
| 2016-10-28 | $339.00 | $445.52 | 4,087 | — | — |
| 2016-10-27 | $333.75 | $438.62 | 3,867 | — | — |
| 2016-10-26 | $332.25 | $436.65 | 5,193 | — | — |
| 2016-10-25 | $334.50 | $439.60 | 7,633 | — | — |
| 2016-10-24 | $345.75 | $454.39 | 11,507 | — | — |
| 2016-10-21 | $351.00 | $461.29 | 8,580 | — | — |
| 2016-10-20 | $354.75 | $466.22 | 12,807 | — | — |
| 2016-10-19 | $353.25 | $464.25 | 10,313 | — | — |
| 2016-10-18 | $348.00 | $457.35 | 7,733 | — | — |
| 2016-10-17 | $345.75 | $454.39 | 3,133 | — | — |
| 2016-10-14 | $340.35 | $447.29 | 4,793 | — | — |
| 2016-10-13 | $342.60 | $450.25 | 6,213 | — | — |
| 2016-10-12 | $341.55 | $448.87 | 10,833 | — | — |
| 2016-10-11 | $338.70 | $445.12 | 7,313 | — | — |
| 2016-10-10 | $343.65 | $451.63 | 5,380 | — | — |
| 2016-10-07 | $339.60 | $446.31 | 4,180 | — | — |
| 2016-10-06 | $342.90 | $450.64 | 5,400 | — | — |
| 2016-10-05 | $350.25 | $460.30 | 8,947 | — | — |
| 2016-10-04 | $343.95 | $452.02 | 4,780 | — | — |
| 2016-10-03 | $345.45 | $453.99 | 5,287 | — | — |
| 2016-09-30 | $344.10 | $452.22 | 12,200 | — | — |
| 2016-09-29 | $349.65 | $459.51 | 12,560 | — | — |
| 2016-09-28 | $348.00 | $457.35 | 13,433 | — | — |
| 2016-09-27 | $337.35 | $443.35 | 8,480 | — | — |
| 2016-09-26 | $344.25 | $452.42 | 4,467 | — | — |
| 2016-09-23 | $346.50 | $455.37 | 3,647 | — | — |
| 2016-09-22 | $350.40 | $460.50 | 22,700 | — | — |
| 2016-09-21 | $344.85 | $453.21 | 7,033 | — | — |
| 2016-09-20 | $337.20 | $443.15 | 3,807 | — | — |
| 2016-09-19 | $345.45 | $453.99 | 18,627 | — | — |
| 2016-09-16 | $336.30 | $441.97 | 7,953 | — | — |
| 2016-09-15 | $339.75 | $446.50 | 7,540 | — | — |
| 2016-09-14 | $339.00 | $445.52 | 8,980 | — | — |
| 2016-09-13 | $339.75 | $446.50 | 35,073 | — | — |
| 2016-09-12 | $346.50 | $455.37 | 17,120 | — | — |
| 2016-09-09 | $345.75 | $454.39 | 23,007 | — | — |
| 2016-09-08 | $354.90 | $466.41 | 34,120 | — | — |
| 2016-09-07 | $355.65 | $467.40 | 210,660 | — | — |
| 2016-09-06 | $372.90 | $490.07 | 6,007 | — | — |
| 2016-09-02 | $373.65 | $491.05 | 5,767 | — | — |
| 2016-09-01 | $369.00 | $484.94 | 9,113 | — | — |
| 2016-08-31 | $375.30 | $493.22 | 11,567 | — | — |
| 2016-08-30 | $370.80 | $487.31 | 21,200 | — | — |
| 2016-08-29 | $369.45 | $485.54 | 5,527 | — | — |
| 2016-08-26 | $364.80 | $479.42 | 9,993 | — | — |
| 2016-08-25 | $352.05 | $462.67 | 6,100 | — | — |
| 2016-08-24 | $346.95 | $455.97 | 3,927 | — | — |
| 2016-08-23 | $351.60 | $462.08 | 2,520 | — | — |
| 2016-08-22 | $352.95 | $463.85 | 3,520 | — | — |
| 2016-08-19 | $355.95 | $467.79 | 13,040 | — | — |
| 2016-08-18 | $362.25 | $476.07 | 5,640 | — | — |
| 2016-08-17 | $355.50 | $467.20 | 7,820 | — | — |
| 2016-08-16 | $356.10 | $467.99 | 7,027 | — | — |
| 2016-08-15 | $359.55 | $472.52 | 12,327 | — | — |
| 2016-08-12 | $343.95 | $452.02 | 17,447 | — | — |
| 2016-08-11 | $332.70 | $437.24 | 7,580 | — | — |
| 2016-08-10 | $331.95 | $436.25 | 9,553 | — | — |
| 2016-08-09 | $349.50 | $459.32 | 8,000 | — | — |
| 2016-08-08 | $350.10 | $460.11 | 20,080 | — | — |
| 2016-08-05 | $338.25 | $444.53 | 6,767 | — | — |
| 2016-08-04 | $330.75 | $434.68 | 5,387 | — | — |
| 2016-08-03 | $324.30 | $426.20 | 7,040 | — | — |
| 2016-08-02 | $323.70 | $414.08 | 11,593 | — | — |
| 2016-08-01 | $327.45 | $418.87 | 10,020 | — | — |
| 2016-07-29 | $340.20 | $435.18 | 5,967 | — | — |
| 2016-07-28 | $333.75 | $426.93 | 7,967 | — | — |
| 2016-07-27 | $333.60 | $426.74 | 10,547 | — | — |
| 2016-07-26 | $336.15 | $430.00 | 9,367 | — | — |
| 2016-07-25 | $337.20 | $431.34 | 12,360 | — | — |
| 2016-07-22 | $340.50 | $435.57 | 16,133 | — | — |
| 2016-07-21 | $331.35 | $423.86 | 8,353 | — | — |
| 2016-07-20 | $334.20 | $427.51 | 6,407 | — | — |
| 2016-07-19 | $342.00 | $437.48 | 6,033 | — | — |
| 2016-07-18 | $338.85 | $433.45 | 11,520 | — | — |
| 2016-07-15 | $340.65 | $435.76 | 3,193 | — | — |
| 2016-07-14 | $342.90 | $438.64 | 8,273 | — | — |
| 2016-07-13 | $347.70 | $444.78 | 6,467 | — | — |
| 2016-07-12 | $364.20 | $465.88 | 22,513 | — | — |
| 2016-07-11 | $329.85 | $421.94 | 2,193 | — | — |
| 2016-07-08 | $334.35 | $427.70 | 8,253 | — | — |
| 2016-07-07 | $336.30 | $430.19 | 6,667 | — | — |
| 2016-07-06 | $335.40 | $429.04 | 8,767 | — | — |
| 2016-07-05 | $332.85 | $425.78 | 7,180 | — | — |
| 2016-07-01 | $346.95 | $443.82 | 6,047 | — | — |
| 2016-06-30 | $342.75 | $438.44 | 11,820 | — | — |
| 2016-06-29 | $343.20 | $439.02 | 10,213 | — | — |
| 2016-06-28 | $338.40 | $432.88 | 16,267 | — | — |
| 2016-06-27 | $322.35 | $412.35 | 20,693 | — | — |
| 2016-06-24 | $342.45 | $438.06 | 14,040 | — | — |
| 2016-06-23 | $351.60 | $449.76 | 11,447 | — | — |
| 2016-06-22 | $340.80 | $435.95 | 19,200 | — | — |
| 2016-06-21 | $346.95 | $443.82 | 13,407 | — | — |
| 2016-06-20 | $326.85 | $418.10 | 10,760 | — | — |
| 2016-06-17 | $324.00 | $414.46 | 20,907 | — | — |
| 2016-06-16 | $321.30 | $411.01 | 9,360 | — | — |
| 2016-06-15 | $321.45 | $411.20 | 13,953 | — | — |
| 2016-06-14 | $316.80 | $405.25 | 12,080 | — | — |
| 2016-06-13 | $320.25 | $409.66 | 9,307 | — | — |
| 2016-06-10 | $322.95 | $413.12 | 8,673 | — | — |
| 2016-06-09 | $330.45 | $422.71 | 13,453 | — | — |
| 2016-06-08 | $344.85 | $441.13 | 9,407 | — | — |
| 2016-06-07 | $343.20 | $439.02 | 10,027 | — | — |
| 2016-06-06 | $336.45 | $430.38 | 21,407 | — | — |
| 2016-06-03 | $316.50 | $404.86 | 12,787 | — | — |
| 2016-06-02 | $316.50 | $404.86 | 71,160 | — | — |
| 2016-06-01 | $316.65 | $405.06 | 19,680 | — | — |
| 2016-05-31 | $314.10 | $401.79 | 29,413 | — | — |
| 2016-05-27 | $312.00 | $399.11 | 21,913 | — | — |
| 2016-05-26 | $312.15 | $399.30 | 27,347 | — | — |
| 2016-05-25 | $330.90 | $423.29 | 23,287 | — | — |
| 2016-05-24 | $342.00 | $437.48 | 19,000 | — | — |
| 2016-05-23 | $337.80 | $432.11 | 15,473 | — | — |
| 2016-05-20 | $337.50 | $431.73 | 9,167 | — | — |
| 2016-05-19 | $335.25 | $428.85 | 11,887 | — | — |
| 2016-05-18 | $328.95 | $420.79 | 10,993 | — | — |
| 2016-05-17 | $337.35 | $431.54 | 14,773 | — | — |
| 2016-05-16 | $330.30 | $422.52 | 12,287 | — | — |
| 2016-05-13 | $323.25 | $413.50 | 17,327 | — | — |
| 2016-05-12 | $328.20 | $419.83 | 13,333 | — | — |
| 2016-05-11 | $330.75 | $423.09 | 17,673 | — | — |
| 2016-05-10 | $329.55 | $421.56 | 32,033 | — | — |
| 2016-05-09 | $312.90 | $400.26 | 14,907 | — | — |
| 2016-05-06 | $313.80 | $401.41 | 21,360 | — | — |
| 2016-05-05 | $301.50 | $385.68 | 24,087 | — | — |
| 2016-05-04 | $304.65 | $389.71 | 12,913 | — | — |
| 2016-05-03 | $309.75 | $385.20 | 27,307 | — | — |
| 2016-05-02 | $321.00 | $399.19 | 13,953 | — | — |
| 2016-04-29 | $317.55 | $394.90 | 14,960 | — | — |
| 2016-04-28 | $302.85 | $376.62 | 12,207 | — | — |
| 2016-04-27 | $303.75 | $377.74 | 15,220 | — | — |
| 2016-04-26 | $301.65 | $375.12 | 11,300 | — | — |
| 2016-04-25 | $300.30 | $373.45 | 8,913 | — | — |
| 2016-04-22 | $301.65 | $375.12 | 17,007 | — | — |
| 2016-04-21 | $303.60 | $377.55 | 13,800 | — | — |
| 2016-04-20 | $294.60 | $366.36 | 14,813 | — | — |
| 2016-04-19 | $291.75 | $362.81 | 23,513 | — | — |
| 2016-04-18 | $278.85 | $346.77 | 6,133 | — | — |
| 2016-04-15 | $267.75 | $332.97 | 11,780 | — | — |
| 2016-04-14 | $277.35 | $344.91 | 11,353 | — | — |
| 2016-04-13 | $276.75 | $344.16 | 11,173 | — | — |
| 2016-04-12 | $277.20 | $344.72 | 12,380 | — | — |
| 2016-04-11 | $261.90 | $325.69 | 11,920 | — | — |
| 2016-04-08 | $264.00 | $328.30 | 16,040 | — | — |
| 2016-04-07 | $248.40 | $308.90 | 17,000 | — | — |
| 2016-04-06 | $250.95 | $312.08 | 21,920 | — | — |
| 2016-04-05 | $239.85 | $298.27 | 36,773 | — | — |
| 2016-04-04 | $235.95 | $293.42 | 18,667 | — | — |
| 2016-04-01 | $246.00 | $305.92 | 31,387 | — | — |
| 2016-03-31 | $254.70 | $316.74 | 18,407 | — | — |
| 2016-03-30 | $246.00 | $305.92 | 30,560 | — | — |
| 2016-03-29 | $235.35 | $292.68 | 12,300 | — | — |
| 2016-03-28 | $231.30 | $287.64 | 17,867 | — | — |
| 2016-03-24 | $234.00 | $291.00 | 22,180 | — | — |
| 2016-03-23 | $229.80 | $285.77 | 26,787 | — | — |
| 2016-03-22 | $249.30 | $310.02 | 29,633 | — | — |
| 2016-03-21 | $240.00 | $298.46 | 28,827 | — | — |
| 2016-03-18 | $245.70 | $305.55 | 28,253 | — | — |
| 2016-03-17 | $239.85 | $298.27 | 22,527 | — | — |
| 2016-03-16 | $226.50 | $281.67 | 34,473 | — | — |
| 2016-03-15 | $224.40 | $279.06 | 30,560 | — | — |
| 2016-03-14 | $222.30 | $276.45 | 19,020 | — | — |
| 2016-03-11 | $223.50 | $277.94 | 59,533 | — | — |
| 2016-03-10 | $223.20 | $277.57 | 31,840 | — | — |
| 2016-03-09 | $226.35 | $281.48 | 42,133 | — | — |
| 2016-03-08 | $224.10 | $278.69 | 53,440 | — | — |
| 2016-03-07 | $229.05 | $284.84 | 58,213 | — | — |
| 2016-03-04 | $224.10 | $278.69 | 44,700 | — | — |
| 2016-03-03 | $209.85 | $260.96 | 59,033 | — | — |
| 2016-03-02 | $211.65 | $263.20 | 104,200 | — | — |
| 2016-03-01 | $208.80 | $259.66 | 124,973 | — | — |
| 2016-02-29 | $189.30 | $235.41 | 68,667 | — | — |
| 2016-02-26 | $189.15 | $235.22 | 205,587 | — | — |
| 2016-02-25 | $185.55 | $230.75 | 157,947 | — | — |
| 2016-02-24 | $239.70 | $298.08 | 46,787 | — | — |
| 2016-02-23 | $245.10 | $304.80 | 22,980 | — | — |
| 2016-02-22 | $249.75 | $310.58 | 26,080 | — | — |
| 2016-02-19 | $232.95 | $289.69 | 25,813 | — | — |
| 2016-02-18 | $237.90 | $295.85 | 15,273 | — | — |
| 2016-02-17 | $235.95 | $293.42 | 29,833 | — | — |
| 2016-02-16 | $238.65 | $296.78 | 29,680 | — | — |
| 2016-02-12 | $225.75 | $280.74 | 12,547 | — | — |
| 2016-02-11 | $208.80 | $259.66 | 19,273 | — | — |
| 2016-02-10 | $217.50 | $270.48 | 27,647 | — | — |
| 2016-02-09 | $218.10 | $271.22 | 34,247 | — | — |
| 2016-02-08 | $229.95 | $285.96 | 22,093 | — | — |
| 2016-02-05 | $249.90 | $310.77 | 19,427 | — | — |
| 2016-02-04 | $258.00 | $320.84 | 14,680 | — | — |
| 2016-02-03 | $248.25 | $308.72 | 26,873 | — | — |
| 2016-02-02 | $277.50 | $334.37 | 15,213 | — | — |
| 2016-02-01 | $270.45 | $325.87 | 25,573 | — | — |
| 2016-01-29 | $282.30 | $340.15 | 17,040 | — | — |
| 2016-01-28 | $281.25 | $338.88 | 16,760 | — | — |
| 2016-01-27 | $266.55 | $321.17 | 29,107 | — | — |
| 2016-01-26 | $259.20 | $312.32 | 25,300 | — | — |
| 2016-01-25 | $244.50 | $294.60 | 23,673 | — | — |
| 2016-01-22 | $249.75 | $300.93 | 33,320 | — | — |
| 2016-01-21 | $213.75 | $257.55 | 39,727 | — | — |
| 2016-01-20 | $219.45 | $264.42 | 32,953 | — | — |
| 2016-01-19 | $227.55 | $274.18 | 29,073 | — | — |
| 2016-01-15 | $249.60 | $300.75 | 13,280 | — | — |
| 2016-01-14 | $255.90 | $308.34 | 52,953 | — | — |
| 2016-01-13 | $247.65 | $298.40 | 23,353 | — | — |
| 2016-01-12 | $256.20 | $308.70 | 15,020 | — | — |
| 2016-01-11 | $256.35 | $308.88 | 32,273 | — | — |
| 2016-01-08 | $269.85 | $325.15 | 16,507 | — | — |
| 2016-01-07 | $266.55 | $321.17 | 30,233 | — | — |
| 2016-01-06 | $270.60 | $326.05 | 28,407 | — | — |
| 2016-01-05 | $289.20 | $348.46 | 13,627 | — | — |
| 2016-01-04 | $289.20 | $348.46 | 15,033 | — | — |