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
- 2014-10-22 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 | $76.00 | $76.00 | 7,093 | — | — |
| 2016-12-29 | $74.00 | $74.00 | 11,403 | — | — |
| 2016-12-28 | $78.00 | $78.00 | 2,670 | — | — |
| 2016-12-27 | $78.00 | $78.00 | 2,873 | — | — |
| 2016-12-23 | $78.00 | $78.00 | 6,723 | — | — |
| 2016-12-22 | $82.00 | $82.00 | 7,318 | — | — |
| 2016-12-21 | $82.00 | $82.00 | 9,268 | — | — |
| 2016-12-20 | $84.00 | $84.00 | 24,145 | — | — |
| 2016-12-19 | $78.00 | $78.00 | 8,348 | — | — |
| 2016-12-16 | $84.00 | $84.00 | 10,865 | — | — |
| 2016-12-15 | $82.00 | $82.00 | 19,100 | — | — |
| 2016-12-14 | $86.00 | $86.00 | 51,085 | — | — |
| 2016-12-13 | $100.00 | $100.00 | 109,723 | — | — |
| 2016-12-12 | $396.00 | $396.00 | 733 | — | — |
| 2016-12-09 | $400.00 | $400.00 | 670 | — | — |
| 2016-12-08 | $396.00 | $396.00 | 698 | — | — |
| 2016-12-07 | $396.00 | $396.00 | 1,353 | — | — |
| 2016-12-06 | $398.00 | $398.00 | 1,073 | — | — |
| 2016-12-05 | $380.00 | $380.00 | 1,008 | — | — |
| 2016-12-02 | $385.80 | $385.80 | 480 | — | — |
| 2016-12-01 | $380.00 | $380.00 | 1,518 | — | — |
| 2016-11-30 | $408.00 | $408.00 | 1,023 | — | — |
| 2016-11-29 | $422.00 | $422.00 | 905 | — | — |
| 2016-11-28 | $450.00 | $450.00 | 1,968 | — | — |
| 2016-11-25 | $432.00 | $432.00 | 265 | — | — |
| 2016-11-23 | $422.00 | $422.00 | 928 | — | — |
| 2016-11-22 | $438.00 | $438.00 | 1,645 | — | — |
| 2016-11-21 | $430.00 | $430.00 | 1,473 | — | — |
| 2016-11-18 | $406.00 | $406.00 | 2,223 | — | — |
| 2016-11-17 | $404.00 | $404.00 | 2,263 | — | — |
| 2016-11-16 | $376.00 | $376.00 | 1,475 | — | — |
| 2016-11-15 | $372.00 | $372.00 | 1,183 | — | — |
| 2016-11-14 | $370.00 | $370.00 | 3,173 | — | — |
| 2016-11-11 | $356.00 | $356.00 | 670 | — | — |
| 2016-11-10 | $352.00 | $352.00 | 1,193 | — | — |
| 2016-11-09 | $370.00 | $370.00 | 1,208 | — | — |
| 2016-11-08 | $332.00 | $332.00 | 415 | — | — |
| 2016-11-07 | $338.00 | $338.00 | 1,283 | — | — |
| 2016-11-04 | $318.00 | $318.00 | 1,383 | — | — |
| 2016-11-03 | $302.00 | $302.00 | 818 | — | — |
| 2016-11-02 | $342.00 | $342.00 | 1,273 | — | — |
| 2016-11-01 | $374.00 | $374.00 | 493 | — | — |
| 2016-10-31 | $396.00 | $396.00 | 473 | — | — |
| 2016-10-28 | $394.80 | $394.80 | 1,343 | — | — |
| 2016-10-27 | $407.20 | $407.20 | 1,565 | — | — |
| 2016-10-26 | $398.00 | $398.00 | 3,945 | — | — |
| 2016-10-25 | $380.00 | $380.00 | 460 | — | — |
| 2016-10-24 | $374.40 | $374.40 | 515 | — | — |
| 2016-10-21 | $375.00 | $375.00 | 208 | — | — |
| 2016-10-20 | $374.80 | $374.80 | 133 | — | — |
| 2016-10-19 | $364.00 | $364.00 | 725 | — | — |
| 2016-10-18 | $360.00 | $360.00 | 95 | — | — |
| 2016-10-17 | $356.00 | $356.00 | 405 | — | — |
| 2016-10-14 | $354.00 | $354.00 | 658 | — | — |
| 2016-10-13 | $363.60 | $363.60 | 658 | — | — |
| 2016-10-12 | $359.60 | $359.60 | 238 | — | — |
| 2016-10-11 | $357.20 | $357.20 | 650 | — | — |
| 2016-10-10 | $357.20 | $357.20 | 75 | — | — |
| 2016-10-07 | $346.00 | $346.00 | 228 | — | — |
| 2016-10-06 | $352.00 | $352.00 | 93 | — | — |
| 2016-10-05 | $358.00 | $358.00 | 363 | — | — |
| 2016-10-04 | $344.00 | $344.00 | 450 | — | — |
| 2016-10-03 | $344.40 | $344.40 | 435 | — | — |
| 2016-09-30 | $373.20 | $373.20 | 225 | — | — |
| 2016-09-29 | $365.60 | $365.60 | 493 | — | — |
| 2016-09-28 | $358.00 | $358.00 | 415 | — | — |
| 2016-09-27 | $361.20 | $361.20 | 585 | — | — |
| 2016-09-26 | $362.80 | $362.80 | 733 | — | — |
| 2016-09-23 | $386.40 | $386.40 | 990 | — | — |
| 2016-09-22 | $378.00 | $378.00 | 4,335 | — | — |
| 2016-09-21 | $350.00 | $350.00 | 213 | — | — |
| 2016-09-20 | $337.20 | $337.20 | 925 | — | — |
| 2016-09-19 | $350.40 | $350.40 | 660 | — | — |
| 2016-09-16 | $332.00 | $332.00 | 165 | — | — |
| 2016-09-15 | $337.60 | $337.60 | 563 | — | — |
| 2016-09-14 | $332.00 | $332.00 | 278 | — | — |
| 2016-09-13 | $350.80 | $350.80 | 213 | — | — |
| 2016-09-12 | $360.00 | $360.00 | 383 | — | — |
| 2016-09-09 | $363.20 | $363.20 | 3 | — | — |
| 2016-09-08 | $376.80 | $376.80 | 13 | — | — |
| 2016-09-07 | $370.00 | $370.00 | 163 | — | — |
| 2016-09-06 | $365.60 | $365.60 | 48 | — | — |
| 2016-09-02 | $367.20 | $367.20 | 68 | — | — |
| 2016-09-01 | $350.40 | $350.40 | 268 | — | — |
| 2016-08-31 | $352.80 | $352.80 | 240 | — | — |
| 2016-08-30 | $388.80 | $388.80 | 118 | — | — |
| 2016-08-29 | $395.20 | $395.20 | 48 | — | — |
| 2016-08-26 | $384.00 | $384.00 | 103 | — | — |
| 2016-08-25 | $380.40 | $380.40 | 25 | — | — |
| 2016-08-24 | $398.00 | $398.00 | 465 | — | — |
| 2016-08-23 | $386.40 | $386.40 | 60 | — | — |
| 2016-08-22 | $385.60 | $385.60 | 173 | — | — |
| 2016-08-19 | $401.20 | $401.20 | 188 | — | — |
| 2016-08-18 | $420.40 | $420.40 | 390 | — | — |
| 2016-08-17 | $416.40 | $416.40 | 410 | — | — |
| 2016-08-16 | $388.00 | $388.00 | 650 | — | — |
| 2016-08-15 | $380.40 | $380.40 | 88 | — | — |
| 2016-08-12 | $377.60 | $377.60 | 165 | — | — |
| 2016-08-11 | $359.20 | $359.20 | 213 | — | — |
| 2016-08-10 | $332.00 | $332.00 | 18 | — | — |
| 2016-08-09 | $334.00 | $334.00 | 110 | — | — |
| 2016-08-08 | $330.00 | $330.00 | 153 | — | — |
| 2016-08-05 | $320.80 | $320.80 | 108 | — | — |
| 2016-08-04 | $334.80 | $334.80 | 20 | — | — |
| 2016-08-03 | $337.20 | $337.20 | 150 | — | — |
| 2016-08-02 | $322.40 | $322.40 | 20 | — | — |
| 2016-08-01 | $322.00 | $322.00 | 50 | — | — |
| 2016-07-29 | $320.00 | $320.00 | 220 | — | — |
| 2016-07-28 | $323.60 | $323.60 | 73 | — | — |
| 2016-07-27 | $324.40 | $324.40 | 290 | — | — |
| 2016-07-26 | $322.40 | $322.40 | 250 | — | — |
| 2016-07-25 | $321.60 | $321.60 | 348 | — | — |
| 2016-07-22 | $320.00 | $320.00 | 650 | — | — |
| 2016-07-21 | $320.40 | $320.40 | 305 | — | — |
| 2016-07-20 | $322.40 | $322.40 | 533 | — | — |
| 2016-07-19 | $330.00 | $330.00 | 340 | — | — |
| 2016-07-18 | $344.00 | $344.00 | 625 | — | — |
| 2016-07-15 | $339.60 | $339.60 | 623 | — | — |
| 2016-07-14 | $330.00 | $330.00 | 370 | — | — |
| 2016-07-13 | $324.00 | $324.00 | 638 | — | — |
| 2016-07-12 | $323.60 | $323.60 | 503 | — | — |
| 2016-07-11 | $324.40 | $324.40 | 290 | — | — |
| 2016-07-08 | $325.60 | $325.60 | 708 | — | — |
| 2016-07-07 | $322.80 | $322.80 | 1,088 | — | — |
| 2016-07-06 | $344.00 | $344.00 | 1,093 | — | — |
| 2016-07-05 | $334.40 | $334.40 | 873 | — | — |
| 2016-07-01 | $322.80 | $322.80 | 758 | — | — |
| 2016-06-30 | $321.20 | $321.20 | 1,908 | — | — |
| 2016-06-29 | $310.80 | $310.80 | 1,033 | — | — |
| 2016-06-28 | $285.60 | $285.60 | 2,153 | — | — |
| 2016-06-27 | $268.00 | $268.00 | 2,490 | — | — |
| 2016-06-24 | $240.00 | $240.00 | 20,540 | — | — |
| 2016-06-23 | $214.00 | $214.00 | 2,815 | — | — |
| 2016-06-22 | $201.20 | $201.20 | 875 | — | — |
| 2016-06-21 | $202.00 | $202.00 | 1,348 | — | — |
| 2016-06-20 | $206.80 | $206.80 | 1,548 | — | — |
| 2016-06-17 | $216.00 | $216.00 | 878 | — | — |
| 2016-06-16 | $213.60 | $213.60 | 865 | — | — |
| 2016-06-15 | $212.40 | $212.40 | 1,130 | — | — |
| 2016-06-14 | $209.60 | $209.60 | 643 | — | — |
| 2016-06-13 | $216.40 | $216.40 | 1,203 | — | — |
| 2016-06-10 | $230.40 | $230.40 | 1,638 | — | — |
| 2016-06-09 | $236.00 | $236.00 | 963 | — | — |
| 2016-06-08 | $230.00 | $230.00 | 6,483 | — | — |
| 2016-06-07 | $220.80 | $220.80 | 1,023 | — | — |
| 2016-06-06 | $226.40 | $226.40 | 853 | — | — |
| 2016-06-03 | $235.20 | $235.20 | 610 | — | — |
| 2016-06-02 | $244.40 | $244.40 | 2,718 | — | — |
| 2016-06-01 | $248.00 | $248.00 | 885 | — | — |
| 2016-05-31 | $255.20 | $255.20 | 508 | — | — |
| 2016-05-27 | $260.80 | $260.80 | 430 | — | — |
| 2016-05-26 | $266.40 | $266.40 | 358 | — | — |
| 2016-05-25 | $271.60 | $271.60 | 840 | — | — |
| 2016-05-24 | $278.80 | $278.80 | 940 | — | — |
| 2016-05-23 | $286.40 | $286.40 | 253 | — | — |
| 2016-05-20 | $286.40 | $286.40 | 210 | — | — |
| 2016-05-19 | $278.80 | $278.80 | 353 | — | — |
| 2016-05-18 | $296.00 | $296.00 | 288 | — | — |
| 2016-05-17 | $290.80 | $290.80 | 383 | — | — |
| 2016-05-16 | $305.20 | $305.20 | 163 | — | — |
| 2016-05-13 | $288.80 | $288.80 | 163 | — | — |
| 2016-05-12 | $288.00 | $288.00 | 195 | — | — |
| 2016-05-11 | $294.00 | $294.00 | 335 | — | — |
| 2016-05-10 | $309.60 | $309.60 | 313 | — | — |
| 2016-05-09 | $311.60 | $311.60 | 353 | — | — |
| 2016-05-06 | $316.00 | $316.00 | 375 | — | — |
| 2016-05-05 | $358.80 | $358.80 | 698 | — | — |
| 2016-05-04 | $348.80 | $348.80 | 303 | — | — |
| 2016-05-03 | $363.60 | $363.60 | 168 | — | — |
| 2016-05-02 | $388.00 | $388.00 | 420 | — | — |
| 2016-04-29 | $390.40 | $390.40 | 620 | — | — |
| 2016-04-28 | $388.80 | $388.80 | 393 | — | — |
| 2016-04-27 | $396.00 | $396.00 | 843 | — | — |
| 2016-04-26 | $423.60 | $423.60 | 1,178 | — | — |
| 2016-04-25 | $388.40 | $388.40 | 298 | — | — |
| 2016-04-22 | $396.40 | $396.40 | 1,000 | — | — |
| 2016-04-21 | $394.00 | $394.00 | 623 | — | — |
| 2016-04-20 | $387.60 | $387.60 | 178 | — | — |
| 2016-04-19 | $390.00 | $390.00 | 1,013 | — | — |
| 2016-04-18 | $371.20 | $371.20 | 865 | — | — |
| 2016-04-15 | $356.00 | $356.00 | 880 | — | — |
| 2016-04-14 | $342.80 | $342.80 | 2,018 | — | — |
| 2016-04-13 | $325.20 | $325.20 | 2,995 | — | — |
| 2016-04-12 | $327.60 | $327.60 | 123 | — | — |
| 2016-04-11 | $325.60 | $325.60 | 483 | — | — |
| 2016-04-08 | $334.40 | $334.40 | 305 | — | — |
| 2016-04-07 | $332.80 | $332.80 | 508 | — | — |
| 2016-04-06 | $333.60 | $333.60 | 1,548 | — | — |
| 2016-04-05 | $335.20 | $335.20 | 653 | — | — |
| 2016-04-04 | $345.20 | $345.20 | 645 | — | — |
| 2016-04-01 | $325.60 | $325.60 | 445 | — | — |
| 2016-03-31 | $309.60 | $309.60 | 1,615 | — | — |
| 2016-03-30 | $317.60 | $317.60 | 888 | — | — |
| 2016-03-29 | $293.20 | $293.20 | 710 | — | — |
| 2016-03-28 | $283.60 | $283.60 | 490 | — | — |
| 2016-03-24 | $276.80 | $276.80 | 525 | — | — |
| 2016-03-23 | $269.60 | $269.60 | 908 | — | — |
| 2016-03-22 | $278.80 | $278.80 | 325 | — | — |
| 2016-03-21 | $274.40 | $274.40 | 1,113 | — | — |
| 2016-03-18 | $276.80 | $276.80 | 513 | — | — |
| 2016-03-17 | $274.80 | $274.80 | 355 | — | — |
| 2016-03-16 | $270.80 | $270.80 | 565 | — | — |
| 2016-03-15 | $272.00 | $272.00 | 475 | — | — |
| 2016-03-14 | $267.20 | $267.20 | 1,023 | — | — |
| 2016-03-11 | $270.00 | $270.00 | 473 | — | — |
| 2016-03-10 | $249.60 | $249.60 | 995 | — | — |
| 2016-03-09 | $250.40 | $250.40 | 1,400 | — | — |
| 2016-03-08 | $241.20 | $241.20 | 263 | — | — |
| 2016-03-07 | $254.80 | $254.80 | 433 | — | — |
| 2016-03-04 | $237.60 | $237.60 | 505 | — | — |
| 2016-03-03 | $226.40 | $226.40 | 913 | — | — |
| 2016-03-02 | $218.40 | $218.40 | 865 | — | — |
| 2016-03-01 | $218.40 | $218.40 | 1,465 | — | — |
| 2016-02-29 | $215.20 | $215.20 | 3,705 | — | — |
| 2016-02-26 | $231.20 | $231.20 | 503 | — | — |
| 2016-02-25 | $222.40 | $222.40 | 705 | — | — |
| 2016-02-24 | $235.20 | $235.20 | 390 | — | — |
| 2016-02-23 | $228.80 | $228.80 | 408 | — | — |
| 2016-02-22 | $240.40 | $240.40 | 550 | — | — |
| 2016-02-19 | $279.20 | $279.20 | 595 | — | — |
| 2016-02-18 | $285.60 | $285.60 | 80 | — | — |
| 2016-02-17 | $289.20 | $289.20 | 338 | — | — |
| 2016-02-16 | $282.40 | $282.40 | 528 | — | — |
| 2016-02-12 | $300.00 | $300.00 | 378 | — | — |
| 2016-02-11 | $290.40 | $290.40 | 140 | — | — |
| 2016-02-10 | $292.40 | $292.40 | 490 | — | — |
| 2016-02-09 | $292.00 | $292.00 | 270 | — | — |
| 2016-02-08 | $289.20 | $289.20 | 475 | — | — |
| 2016-02-05 | $312.40 | $312.40 | 625 | — | — |
| 2016-02-04 | $344.40 | $344.40 | 413 | — | — |
| 2016-02-03 | $342.80 | $342.80 | 560 | — | — |
| 2016-02-02 | $362.80 | $362.80 | 335 | — | — |
| 2016-02-01 | $365.60 | $365.60 | 530 | — | — |
| 2016-01-29 | $373.20 | $373.20 | 565 | — | — |
| 2016-01-28 | $355.20 | $355.20 | 323 | — | — |
| 2016-01-27 | $384.80 | $384.80 | 410 | — | — |
| 2016-01-26 | $390.80 | $390.80 | 600 | — | — |
| 2016-01-25 | $378.80 | $378.80 | 335 | — | — |
| 2016-01-22 | $378.00 | $378.00 | 198 | — | — |
| 2016-01-21 | $376.00 | $376.00 | 190 | — | — |
| 2016-01-20 | $371.60 | $371.60 | 525 | — | — |
| 2016-01-19 | $384.00 | $384.00 | 345 | — | — |
| 2016-01-15 | $388.40 | $388.40 | 440 | — | — |
| 2016-01-14 | $415.20 | $415.20 | 548 | — | — |
| 2016-01-13 | $423.60 | $423.60 | 440 | — | — |
| 2016-01-12 | $448.80 | $448.80 | 493 | — | — |
| 2016-01-11 | $470.40 | $470.40 | 320 | — | — |
| 2016-01-08 | $470.80 | $470.80 | 410 | — | — |
| 2016-01-07 | $491.20 | $491.20 | 193 | — | — |
| 2016-01-06 | $520.40 | $520.40 | 390 | — | — |
| 2016-01-05 | $544.00 | $544.00 | 175 | — | — |
| 2016-01-04 | $561.60 | $561.60 | 615 | — | — |