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
- 2015-09-30 to 2026-08-27
- 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 | $189.00 | $189.00 | 987 |
| 2016-12-29 | $181.65 | $181.65 | 1,244 |
| 2016-12-28 | $177.45 | $177.45 | 1,225 |
| 2016-12-27 | $180.60 | $180.60 | 841 |
| 2016-12-23 | $182.70 | $182.70 | 982 |
| 2016-12-22 | $177.45 | $177.45 | 388 |
| 2016-12-21 | $176.40 | $176.40 | 486 |
| 2016-12-20 | $175.35 | $175.35 | 579 |
| 2016-12-19 | $174.30 | $174.30 | 800 |
| 2016-12-16 | $174.30 | $174.30 | 415 |
| 2016-12-15 | $170.10 | $170.10 | 650 |
| 2016-12-14 | $168.00 | $168.00 | 1,001 |
| 2016-12-13 | $169.05 | $169.05 | 7,556 |
| 2016-12-12 | $164.22 | $164.22 | 438 |
| 2016-12-09 | $160.65 | $160.65 | 291 |
| 2016-12-08 | $164.85 | $164.85 | 775 |
| 2016-12-07 | $164.85 | $164.85 | 124 |
| 2016-12-06 | $165.90 | $165.90 | 846 |
| 2016-12-05 | $161.38 | $161.38 | 291 |
| 2016-12-02 | $157.50 | $157.50 | 590 |
| 2016-12-01 | $157.50 | $157.50 | 2,044 |
| 2016-11-30 | $161.70 | $161.70 | 1,513 |
| 2016-11-29 | $167.79 | $167.79 | 2,325 |
| 2016-11-28 | $155.40 | $155.40 | 1,664 |
| 2016-11-25 | $161.70 | $161.70 | 742 |
| 2016-11-23 | $163.80 | $163.80 | 4,433 |
| 2016-11-22 | $180.60 | $180.60 | 10,837 |
| 2016-11-21 | $159.60 | $159.60 | 17,855 |
| 2016-11-18 | $127.05 | $127.05 | 3,525 |
| 2016-11-17 | $122.85 | $122.85 | 1,706 |
| 2016-11-16 | $122.85 | $122.85 | 783 |
| 2016-11-15 | $124.95 | $124.95 | 378 |
| 2016-11-14 | $127.05 | $127.05 | 895 |
| 2016-11-11 | $131.25 | $131.25 | 2,604 |
| 2016-11-10 | $136.50 | $136.50 | 2,687 |
| 2016-11-09 | $131.25 | $131.25 | 1,450 |
| 2016-11-08 | $127.05 | $127.05 | 187 |
| 2016-11-07 | $126.00 | $126.00 | 404 |
| 2016-11-04 | $128.10 | $128.10 | 318 |
| 2016-11-03 | $120.75 | $120.75 | 1,577 |
| 2016-11-02 | $126.00 | $126.00 | 198 |
| 2016-11-01 | $132.30 | $132.30 | 300 |
| 2016-10-31 | $131.25 | $131.25 | 823 |
| 2016-10-28 | $133.35 | $133.35 | 217 |
| 2016-10-27 | $135.45 | $135.45 | 978 |
| 2016-10-26 | $152.25 | $152.25 | 68 |
| 2016-10-25 | $156.45 | $156.45 | 220 |
| 2016-10-24 | $161.70 | $161.70 | 140 |
| 2016-10-21 | $162.75 | $162.75 | 412 |
| 2016-10-20 | $166.95 | $166.95 | 138 |
| 2016-10-19 | $169.05 | $169.05 | 482 |
| 2016-10-18 | $177.45 | $177.45 | 129 |
| 2016-10-17 | $174.30 | $174.30 | 60 |
| 2016-10-14 | $181.65 | $181.65 | 217 |
| 2016-10-13 | $186.90 | $186.90 | 110 |
| 2016-10-12 | $187.95 | $187.95 | 734 |
| 2016-10-11 | $193.20 | $193.20 | 119 |
| 2016-10-10 | $195.30 | $195.30 | 60 |
| 2016-10-07 | $192.15 | $192.15 | 118 |
| 2016-10-06 | $192.15 | $192.15 | 272 |
| 2016-10-05 | $192.15 | $192.15 | 260 |
| 2016-10-04 | $194.25 | $194.25 | 400 |
| 2016-10-03 | $197.40 | $197.40 | 313 |
| 2016-09-30 | $206.85 | $206.85 | 300 |
| 2016-09-29 | $202.65 | $202.65 | 259 |
| 2016-09-28 | $211.05 | $211.05 | 503 |
| 2016-09-27 | $206.85 | $206.85 | 169 |
| 2016-09-26 | $207.90 | $207.90 | 390 |
| 2016-09-23 | $212.10 | $212.10 | 587 |
| 2016-09-22 | $205.80 | $205.80 | 579 |
| 2016-09-21 | $210.00 | $210.00 | 2,984 |
| 2016-09-20 | $258.30 | $258.30 | 350 |
| 2016-09-19 | $259.35 | $259.35 | 383 |
| 2016-09-16 | $236.25 | $236.25 | 294 |
| 2016-09-15 | $246.75 | $246.75 | 448 |
| 2016-09-14 | $261.45 | $261.45 | 77 |
| 2016-09-13 | $266.70 | $266.70 | 95 |
| 2016-09-12 | $260.40 | $260.40 | 348 |
| 2016-09-09 | $260.40 | $260.40 | 83 |
| 2016-09-08 | $264.60 | $264.60 | 105 |
| 2016-09-07 | $262.50 | $262.50 | 315 |
| 2016-09-06 | $261.45 | $261.45 | 121 |
| 2016-09-02 | $260.40 | $260.40 | 37 |
| 2016-09-01 | $262.50 | $262.50 | 345 |
| 2016-08-31 | $262.50 | $262.50 | 555 |
| 2016-08-30 | $252.00 | $252.00 | 1,524 |
| 2016-08-29 | $313.95 | $313.95 | 2,016 |
| 2016-08-26 | $321.20 | $321.20 | 11 |
| 2016-08-25 | $321.30 | $321.30 | 56 |
| 2016-08-24 | $330.75 | $330.75 | 49 |
| 2016-08-23 | $325.50 | $325.50 | 71 |
| 2016-08-22 | $334.95 | $334.95 | 151 |
| 2016-08-19 | $354.90 | $354.90 | 1,283 |
| 2016-08-18 | $317.10 | $317.10 | 1,180 |
| 2016-08-17 | $351.75 | $351.75 | 1,405 |
| 2016-08-16 | $414.75 | $414.75 | 105 |
| 2016-08-15 | $422.10 | $422.10 | 239 |
| 2016-08-12 | $441.00 | $441.00 | 199 |
| 2016-08-11 | $439.95 | $439.95 | 6 |
| 2016-08-10 | $433.65 | $433.65 | 2 |
| 2016-08-09 | $442.05 | $442.05 | 47 |
| 2016-08-08 | $446.36 | $446.36 | 9 |
| 2016-08-05 | $446.25 | $446.25 | 0 |
| 2016-08-04 | $446.25 | $446.25 | 4 |
| 2016-08-03 | $441.00 | $441.00 | 15 |
| 2016-08-02 | $443.10 | $443.10 | 50 |
| 2016-08-01 | $464.10 | $464.10 | 6 |
| 2016-07-29 | $457.80 | $457.80 | 32 |
| 2016-07-28 | $447.30 | $447.30 | 54 |
| 2016-07-27 | $448.35 | $448.35 | 11 |
| 2016-07-26 | $454.65 | $454.65 | 18 |
| 2016-07-25 | $443.10 | $443.10 | 430 |
| 2016-07-22 | $452.55 | $452.55 | 35 |
| 2016-07-21 | $456.75 | $456.75 | 0 |
| 2016-07-20 | $456.75 | $456.75 | 0 |
| 2016-07-19 | $456.75 | $456.75 | 10 |
| 2016-07-18 | $457.80 | $457.80 | 0 |
| 2016-07-15 | $457.80 | $457.80 | 2 |
| 2016-07-14 | $447.30 | $447.30 | 0 |
| 2016-07-13 | $447.30 | $447.30 | 129 |
| 2016-07-12 | $467.25 | $467.25 | 38 |
| 2016-07-11 | $462.00 | $462.00 | 15 |
| 2016-07-08 | $454.13 | $454.13 | 32 |
| 2016-07-07 | $448.45 | $448.45 | 7 |
| 2016-07-06 | $454.65 | $454.65 | 24 |
| 2016-07-05 | $443.10 | $443.10 | 10 |
| 2016-07-01 | $457.90 | $457.90 | 47 |
| 2016-06-30 | $447.30 | $447.30 | 53 |
| 2016-06-29 | $497.70 | $497.70 | 19 |
| 2016-06-28 | $467.25 | $467.25 | 223 |
| 2016-06-27 | $449.40 | $449.40 | 39 |
| 2016-06-24 | $466.20 | $466.20 | 119 |
| 2016-06-23 | $451.50 | $451.50 | 47 |
| 2016-06-22 | $446.25 | $446.25 | 18 |
| 2016-06-21 | $441.00 | $441.00 | 174 |
| 2016-06-20 | $465.15 | $465.15 | 9 |
| 2016-06-17 | $451.50 | $451.50 | 149 |
| 2016-06-16 | $451.50 | $451.50 | 132 |
| 2016-06-15 | $466.20 | $466.20 | 90 |
| 2016-06-14 | $460.95 | $460.95 | 135 |
| 2016-06-13 | $465.15 | $465.15 | 696 |
| 2016-06-10 | $436.80 | $436.80 | 730 |
| 2016-06-09 | $506.10 | $506.10 | 117 |
| 2016-06-08 | $494.55 | $494.55 | 393 |
| 2016-06-07 | $478.80 | $478.80 | 138 |
| 2016-06-06 | $504.00 | $504.00 | 1,001 |
| 2016-06-03 | $479.85 | $479.85 | 314 |
| 2016-06-02 | $459.90 | $459.90 | 47 |
| 2016-06-01 | $478.80 | $478.80 | 2 |
| 2016-05-31 | $455.60 | $455.60 | 26 |
| 2016-05-27 | $462.00 | $462.00 | 155 |
| 2016-05-26 | $453.60 | $453.60 | 25 |
| 2016-05-25 | $493.50 | $493.50 | 37 |
| 2016-05-24 | $496.65 | $496.65 | 58 |
| 2016-05-23 | $451.29 | $451.29 | 11 |
| 2016-05-20 | $443.10 | $443.10 | 26 |
| 2016-05-19 | $442.05 | $442.05 | 76 |
| 2016-05-18 | $435.75 | $435.75 | 0 |
| 2016-05-17 | $435.75 | $435.75 | 83 |
| 2016-05-16 | $415.80 | $415.80 | 246 |
| 2016-05-13 | $422.10 | $422.10 | 237 |
| 2016-05-12 | $443.10 | $443.10 | 12 |
| 2016-05-11 | $467.25 | $467.25 | 313 |
| 2016-05-10 | $455.70 | $455.70 | 0 |
| 2016-05-09 | $455.70 | $455.70 | 33 |
| 2016-05-06 | $450.45 | $450.45 | 31 |
| 2016-05-05 | $455.70 | $455.70 | 147 |
| 2016-05-04 | $477.75 | $477.75 | 59 |
| 2016-05-03 | $478.80 | $478.80 | 0 |
| 2016-05-02 | $478.80 | $478.80 | 19 |
| 2016-04-29 | $481.95 | $481.95 | 33 |
| 2016-04-28 | $492.45 | $492.45 | 4 |
| 2016-04-27 | $468.30 | $468.30 | 0 |
| 2016-04-26 | $468.30 | $468.30 | 37 |
| 2016-04-25 | $464.10 | $464.10 | 39 |
| 2016-04-22 | $483.00 | $483.00 | 1 |
| 2016-04-21 | $456.75 | $456.75 | 70 |
| 2016-04-20 | $478.80 | $478.80 | 10 |
| 2016-04-19 | $470.40 | $470.40 | 2 |
| 2016-04-18 | $477.75 | $477.75 | 0 |
| 2016-04-15 | $477.75 | $477.75 | 59 |
| 2016-04-14 | $459.90 | $459.90 | 0 |
| 2016-04-13 | $459.90 | $459.90 | 8 |
| 2016-04-12 | $471.45 | $471.45 | 29 |
| 2016-04-11 | $466.20 | $466.20 | 41 |
| 2016-04-08 | $448.35 | $448.35 | 75 |
| 2016-04-07 | $446.25 | $446.25 | 50 |
| 2016-04-06 | $435.75 | $435.75 | 273 |
| 2016-04-05 | $450.45 | $450.45 | 36 |
| 2016-04-04 | $467.25 | $467.25 | 4 |
| 2016-04-01 | $458.85 | $458.85 | 50 |
| 2016-03-31 | $458.85 | $458.85 | 21 |
| 2016-03-30 | $512.40 | $512.40 | 28 |
| 2016-03-29 | $522.90 | $522.90 | 70 |
| 2016-03-28 | $489.30 | $489.30 | 44 |
| 2016-03-24 | $493.50 | $493.50 | 12 |
| 2016-03-23 | $519.75 | $519.75 | 13 |
| 2016-03-22 | $509.25 | $509.25 | 25 |
| 2016-03-21 | $547.05 | $547.05 | 56 |
| 2016-03-18 | $535.50 | $535.50 | 65 |
| 2016-03-17 | $504.00 | $504.00 | 97 |
| 2016-03-16 | $536.55 | $536.55 | 126 |
| 2016-03-15 | $497.70 | $497.70 | 43 |
| 2016-03-14 | $463.05 | $463.05 | 45 |
| 2016-03-11 | $457.80 | $457.80 | 12 |
| 2016-03-10 | $441.00 | $441.00 | 11 |
| 2016-03-09 | $441.00 | $441.00 | 41 |
| 2016-03-08 | $427.35 | $427.35 | 105 |
| 2016-03-07 | $453.60 | $453.60 | 30 |
| 2016-03-04 | $420.00 | $420.00 | 62 |
| 2016-03-03 | $435.75 | $435.75 | 144 |
| 2016-03-02 | $462.00 | $462.00 | 114 |
| 2016-03-01 | $477.75 | $477.75 | 56 |
| 2016-02-29 | $455.70 | $455.70 | 168 |
| 2016-02-26 | $422.10 | $422.10 | 63 |
| 2016-02-25 | $413.70 | $413.70 | 95 |
| 2016-02-24 | $410.55 | $410.55 | 23 |
| 2016-02-23 | $399.00 | $399.00 | 39 |
| 2016-02-22 | $417.90 | $417.90 | 69 |
| 2016-02-19 | $421.05 | $421.05 | 166 |
| 2016-02-18 | $430.61 | $430.61 | 48 |
| 2016-02-17 | $423.67 | $423.67 | 253 |
| 2016-02-16 | $460.42 | $460.42 | 124 |
| 2016-02-12 | $511.35 | $511.35 | 282 |
| 2016-02-11 | $531.30 | $531.30 | 30 |
| 2016-02-10 | $540.75 | $540.75 | 86 |
| 2016-02-09 | $516.60 | $516.60 | 137 |
| 2016-02-08 | $483.00 | $483.00 | 938 |
| 2016-02-05 | $410.55 | $410.55 | 83 |
| 2016-02-04 | $416.33 | $416.33 | 101 |
| 2016-02-03 | $424.20 | $424.20 | 81 |
| 2016-02-02 | $402.15 | $402.15 | 464 |
| 2016-02-01 | $422.10 | $422.10 | 165 |
| 2016-01-29 | $473.55 | $473.55 | 133 |
| 2016-01-28 | $490.35 | $490.35 | 72 |
| 2016-01-27 | $474.60 | $474.60 | 37 |
| 2016-01-26 | $490.35 | $490.35 | 37 |
| 2016-01-25 | $474.60 | $474.60 | 121 |
| 2016-01-22 | $448.35 | $448.35 | 33 |
| 2016-01-21 | $448.35 | $448.35 | 201 |
| 2016-01-20 | $531.30 | $531.30 | 146 |
| 2016-01-19 | $591.15 | $591.15 | 48 |
| 2016-01-15 | $614.25 | $614.25 | 150 |
| 2016-01-14 | $614.25 | $614.25 | 87 |
| 2016-01-13 | $630.00 | $630.00 | 163 |
| 2016-01-12 | $630.53 | $630.53 | 203 |
| 2016-01-11 | $592.20 | $592.20 | 53 |
| 2016-01-08 | $588.00 | $588.00 | 239 |
| 2016-01-07 | $609.00 | $609.00 | 196 |
| 2016-01-06 | $654.15 | $654.15 | 193 |
| 2016-01-05 | $640.50 | $640.50 | 178 |
| 2016-01-04 | $652.05 | $652.05 | 84 |