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
- 2005-08-24 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 | $802.50 | $802.50 | 10,725 | — | — |
| 2016-12-29 | $805.50 | $805.50 | 8,829 | — | — |
| 2016-12-28 | $805.50 | $805.50 | 8,413 | — | — |
| 2016-12-27 | $838.50 | $838.50 | 10,439 | — | — |
| 2016-12-23 | $883.50 | $883.50 | 7,476 | — | — |
| 2016-12-22 | $867.00 | $867.00 | 10,031 | — | — |
| 2016-12-21 | $894.00 | $894.00 | 7,730 | — | — |
| 2016-12-20 | $927.00 | $927.00 | 7,626 | — | — |
| 2016-12-19 | $922.50 | $922.50 | 7,372 | — | — |
| 2016-12-16 | $960.00 | $960.00 | 25,983 | — | — |
| 2016-12-15 | $961.50 | $961.50 | 7,307 | — | — |
| 2016-12-14 | $940.50 | $940.50 | 10,240 | — | — |
| 2016-12-13 | $952.50 | $952.50 | 7,323 | — | — |
| 2016-12-12 | $957.00 | $957.00 | 8,474 | — | — |
| 2016-12-09 | $981.00 | $981.00 | 17,151 | — | — |
| 2016-12-08 | $988.50 | $988.50 | 17,521 | — | — |
| 2016-12-07 | $978.00 | $978.00 | 14,553 | — | — |
| 2016-12-06 | $1,030.50 | $1,030.50 | 10,217 | — | — |
| 2016-12-05 | $1,017.00 | $1,017.00 | 13,795 | — | — |
| 2016-12-02 | $966.00 | $966.00 | 9,233 | — | — |
| 2016-12-01 | $942.00 | $942.00 | 9,906 | — | — |
| 2016-11-30 | $972.00 | $972.00 | 13,341 | — | — |
| 2016-11-29 | $1,014.00 | $1,014.00 | 20,261 | — | — |
| 2016-11-28 | $1,021.50 | $1,021.50 | 23,356 | — | — |
| 2016-11-25 | $1,083.00 | $1,083.00 | 15,451 | — | — |
| 2016-11-23 | $967.50 | $967.50 | 9,634 | — | — |
| 2016-11-22 | $921.00 | $921.00 | 12,702 | — | — |
| 2016-11-21 | $961.50 | $961.50 | 9,941 | — | — |
| 2016-11-18 | $948.00 | $948.00 | 16,663 | — | — |
| 2016-11-17 | $1,021.50 | $1,021.50 | 13,987 | — | — |
| 2016-11-16 | $1,030.50 | $1,030.50 | 20,271 | — | — |
| 2016-11-15 | $1,140.00 | $1,140.00 | 19,297 | — | — |
| 2016-11-14 | $1,080.00 | $1,080.00 | 20,580 | — | — |
| 2016-11-11 | $1,020.00 | $1,020.00 | 22,155 | — | — |
| 2016-11-10 | $1,017.00 | $1,017.00 | 31,082 | — | — |
| 2016-11-09 | $936.00 | $936.00 | 24,036 | — | — |
| 2016-11-08 | $862.50 | $862.50 | 11,579 | — | — |
| 2016-11-07 | $867.00 | $867.00 | 13,325 | — | — |
| 2016-11-04 | $822.00 | $822.00 | 9,114 | — | — |
| 2016-11-03 | $781.50 | $781.50 | 14,976 | — | — |
| 2016-11-02 | $858.00 | $858.00 | 12,589 | — | — |
| 2016-11-01 | $880.50 | $880.50 | 13,305 | — | — |
| 2016-10-31 | $852.00 | $852.00 | 10,643 | — | — |
| 2016-10-28 | $813.00 | $813.00 | 7,748 | — | — |
| 2016-10-27 | $817.50 | $817.50 | 8,143 | — | — |
| 2016-10-26 | $822.00 | $822.00 | 9,699 | — | — |
| 2016-10-25 | $801.00 | $801.00 | 17,197 | — | — |
| 2016-10-24 | $808.50 | $808.50 | 8,315 | — | — |
| 2016-10-21 | $832.50 | $832.50 | 11,405 | — | — |
| 2016-10-20 | $870.00 | $870.00 | 22,751 | — | — |
| 2016-10-19 | $780.00 | $780.00 | 9,863 | — | — |
| 2016-10-18 | $789.00 | $789.00 | 10,765 | — | — |
| 2016-10-17 | $732.00 | $732.00 | 11,426 | — | — |
| 2016-10-14 | $757.50 | $757.50 | 10,944 | — | — |
| 2016-10-13 | $783.00 | $783.00 | 6,951 | — | — |
| 2016-10-12 | $786.00 | $786.00 | 9,749 | — | — |
| 2016-10-11 | $813.00 | $813.00 | 10,051 | — | — |
| 2016-10-10 | $861.00 | $861.00 | 11,069 | — | — |
| 2016-10-07 | $853.50 | $853.50 | 6,575 | — | — |
| 2016-10-06 | $843.00 | $843.00 | 7,455 | — | — |
| 2016-10-05 | $850.50 | $850.50 | 8,141 | — | — |
| 2016-10-04 | $846.00 | $846.00 | 8,256 | — | — |
| 2016-10-03 | $841.50 | $841.50 | 6,361 | — | — |
| 2016-09-30 | $844.50 | $844.50 | 8,539 | — | — |
| 2016-09-29 | $837.00 | $837.00 | 14,940 | — | — |
| 2016-09-28 | $886.50 | $886.50 | 14,599 | — | — |
| 2016-09-27 | $822.00 | $822.00 | 9,827 | — | — |
| 2016-09-26 | $823.50 | $823.50 | 9,856 | — | — |
| 2016-09-23 | $864.00 | $864.00 | 8,219 | — | — |
| 2016-09-22 | $874.50 | $874.50 | 7,887 | — | — |
| 2016-09-21 | $874.50 | $874.50 | 13,696 | — | — |
| 2016-09-20 | $876.00 | $876.00 | 17,921 | — | — |
| 2016-09-19 | $849.00 | $849.00 | 11,659 | — | — |
| 2016-09-16 | $825.00 | $825.00 | 18,637 | — | — |
| 2016-09-15 | $849.00 | $849.00 | 14,559 | — | — |
| 2016-09-14 | $787.50 | $787.50 | 8,587 | — | — |
| 2016-09-13 | $766.50 | $766.50 | 10,069 | — | — |
| 2016-09-12 | $778.50 | $778.50 | 16,505 | — | — |
| 2016-09-09 | $741.00 | $741.00 | 12,304 | — | — |
| 2016-09-08 | $798.00 | $798.00 | 10,260 | — | — |
| 2016-09-07 | $787.50 | $787.50 | 11,243 | — | — |
| 2016-09-06 | $769.50 | $769.50 | 14,657 | — | — |
| 2016-09-02 | $741.00 | $741.00 | 7,109 | — | — |
| 2016-09-01 | $748.50 | $748.50 | 10,250 | — | — |
| 2016-08-31 | $760.50 | $760.50 | 12,335 | — | — |
| 2016-08-30 | $777.00 | $777.00 | 15,900 | — | — |
| 2016-08-29 | $786.00 | $786.00 | 9,051 | — | — |
| 2016-08-26 | $789.00 | $789.00 | 9,689 | — | — |
| 2016-08-25 | $775.50 | $775.50 | 14,990 | — | — |
| 2016-08-24 | $813.00 | $813.00 | 13,141 | — | — |
| 2016-08-23 | $874.50 | $874.50 | 7,667 | — | — |
| 2016-08-22 | $885.00 | $885.00 | 9,191 | — | — |
| 2016-08-19 | $873.00 | $873.00 | 7,584 | — | — |
| 2016-08-18 | $892.50 | $892.50 | 8,196 | — | — |
| 2016-08-17 | $883.50 | $883.50 | 11,422 | — | — |
| 2016-08-16 | $870.00 | $870.00 | 13,721 | — | — |
| 2016-08-15 | $879.00 | $879.00 | 13,958 | — | — |
| 2016-08-12 | $819.00 | $819.00 | 11,994 | — | — |
| 2016-08-11 | $781.50 | $781.50 | 11,536 | — | — |
| 2016-08-10 | $771.00 | $771.00 | 33,273 | — | — |
| 2016-08-09 | $729.00 | $729.00 | 11,281 | — | — |
| 2016-08-08 | $730.50 | $730.50 | 8,381 | — | — |
| 2016-08-05 | $768.00 | $768.00 | 8,166 | — | — |
| 2016-08-04 | $750.00 | $750.00 | 11,557 | — | — |
| 2016-08-03 | $763.50 | $763.50 | 8,438 | — | — |
| 2016-08-02 | $733.50 | $733.50 | 9,734 | — | — |
| 2016-08-01 | $759.00 | $759.00 | 11,405 | — | — |
| 2016-07-29 | $729.00 | $729.00 | 8,951 | — | — |
| 2016-07-28 | $723.00 | $723.00 | 8,282 | — | — |
| 2016-07-27 | $753.00 | $753.00 | 12,721 | — | — |
| 2016-07-26 | $724.50 | $724.50 | 11,534 | — | — |
| 2016-07-25 | $699.00 | $699.00 | 10,448 | — | — |
| 2016-07-22 | $673.50 | $673.50 | 14,119 | — | — |
| 2016-07-21 | $690.00 | $690.00 | 13,013 | — | — |
| 2016-07-20 | $702.00 | $702.00 | 18,182 | — | — |
| 2016-07-19 | $688.50 | $688.50 | 40,638 | — | — |
| 2016-07-18 | $748.50 | $748.50 | 11,649 | — | — |
| 2016-07-15 | $751.50 | $751.50 | 84,608 | — | — |
| 2016-07-14 | $850.50 | $850.50 | 11,050 | — | — |
| 2016-07-13 | $847.50 | $847.50 | 21,379 | — | — |
| 2016-07-12 | $898.50 | $898.50 | 13,398 | — | — |
| 2016-07-11 | $889.50 | $889.50 | 9,636 | — | — |
| 2016-07-08 | $906.00 | $906.00 | 19,573 | — | — |
| 2016-07-07 | $901.50 | $901.50 | 8,340 | — | — |
| 2016-07-06 | $895.50 | $895.50 | 13,090 | — | — |
| 2016-07-05 | $871.50 | $871.50 | 12,507 | — | — |
| 2016-07-01 | $894.00 | $894.00 | 17,755 | — | — |
| 2016-06-30 | $823.50 | $823.50 | 20,141 | — | — |
| 2016-06-29 | $865.50 | $865.50 | 12,548 | — | — |
| 2016-06-28 | $837.00 | $837.00 | 12,841 | — | — |
| 2016-06-27 | $796.50 | $796.50 | 25,867 | — | — |
| 2016-06-24 | $846.00 | $846.00 | 21,206 | — | — |
| 2016-06-23 | $910.50 | $910.50 | 10,515 | — | — |
| 2016-06-22 | $877.50 | $877.50 | 17,007 | — | — |
| 2016-06-21 | $888.00 | $888.00 | 14,342 | — | — |
| 2016-06-20 | $906.00 | $906.00 | 13,425 | — | — |
| 2016-06-17 | $870.00 | $870.00 | 25,206 | — | — |
| 2016-06-16 | $934.50 | $934.50 | 9,650 | — | — |
| 2016-06-15 | $918.00 | $918.00 | 12,259 | — | — |
| 2016-06-14 | $922.50 | $922.50 | 21,221 | — | — |
| 2016-06-13 | $946.50 | $946.50 | 10,297 | — | — |
| 2016-06-10 | $970.50 | $970.50 | 15,742 | — | — |
| 2016-06-09 | $1,009.50 | $1,009.50 | 14,717 | — | — |
| 2016-06-08 | $1,066.50 | $1,066.50 | 13,267 | — | — |
| 2016-06-07 | $1,084.50 | $1,084.50 | 12,881 | — | — |
| 2016-06-06 | $1,122.00 | $1,122.00 | 18,165 | — | — |
| 2016-06-03 | $1,090.50 | $1,090.50 | 16,459 | — | — |
| 2016-06-02 | $1,177.50 | $1,177.50 | 13,886 | — | — |
| 2016-06-01 | $1,161.00 | $1,161.00 | 10,566 | — | — |
| 2016-05-31 | $1,168.50 | $1,168.50 | 17,233 | — | — |
| 2016-05-27 | $1,108.50 | $1,108.50 | 11,356 | — | — |
| 2016-05-26 | $1,059.00 | $1,059.00 | 9,373 | — | — |
| 2016-05-25 | $1,065.00 | $1,065.00 | 13,547 | — | — |
| 2016-05-24 | $1,053.00 | $1,053.00 | 15,127 | — | — |
| 2016-05-23 | $1,044.00 | $1,044.00 | 16,533 | — | — |
| 2016-05-20 | $1,057.50 | $1,057.50 | 26,513 | — | — |
| 2016-05-19 | $1,030.50 | $1,030.50 | 19,779 | — | — |
| 2016-05-18 | $1,050.00 | $1,050.00 | 14,586 | — | — |
| 2016-05-17 | $1,002.00 | $1,002.00 | 24,109 | — | — |
| 2016-05-16 | $1,060.50 | $1,060.50 | 26,296 | — | — |
| 2016-05-13 | $1,077.00 | $1,077.00 | 22,645 | — | — |
| 2016-05-12 | $1,138.50 | $1,138.50 | 22,635 | — | — |
| 2016-05-11 | $1,138.50 | $1,138.50 | 38,929 | — | — |
| 2016-05-10 | $1,122.00 | $1,122.00 | 14,919 | — | — |
| 2016-05-09 | $1,111.50 | $1,111.50 | 14,175 | — | — |
| 2016-05-06 | $1,050.00 | $1,050.00 | 12,188 | — | — |
| 2016-05-05 | $1,027.50 | $1,027.50 | 12,182 | — | — |
| 2016-05-04 | $1,023.00 | $1,023.00 | 18,358 | — | — |
| 2016-05-03 | $1,093.50 | $1,093.50 | 14,045 | — | — |
| 2016-05-02 | $1,182.00 | $1,182.00 | 11,578 | — | — |
| 2016-04-29 | $1,179.00 | $1,179.00 | 11,707 | — | — |
| 2016-04-28 | $1,197.00 | $1,197.00 | 10,115 | — | — |
| 2016-04-27 | $1,206.00 | $1,206.00 | 14,629 | — | — |
| 2016-04-26 | $1,215.00 | $1,215.00 | 13,959 | — | — |
| 2016-04-25 | $1,206.00 | $1,206.00 | 9,629 | — | — |
| 2016-04-22 | $1,213.50 | $1,213.50 | 14,407 | — | — |
| 2016-04-21 | $1,221.00 | $1,221.00 | 29,423 | — | — |
| 2016-04-20 | $1,318.50 | $1,318.50 | 12,472 | — | — |
| 2016-04-19 | $1,332.00 | $1,332.00 | 19,350 | — | — |
| 2016-04-18 | $1,338.00 | $1,338.00 | 13,937 | — | — |
| 2016-04-15 | $1,287.00 | $1,287.00 | 9,021 | — | — |
| 2016-04-14 | $1,293.00 | $1,293.00 | 8,077 | — | — |
| 2016-04-13 | $1,281.00 | $1,281.00 | 14,073 | — | — |
| 2016-04-12 | $1,215.00 | $1,215.00 | 15,983 | — | — |
| 2016-04-11 | $1,221.00 | $1,221.00 | 11,059 | — | — |
| 2016-04-08 | $1,264.50 | $1,264.50 | 10,533 | — | — |
| 2016-04-07 | $1,248.00 | $1,248.00 | 16,368 | — | — |
| 2016-04-06 | $1,270.50 | $1,270.50 | 19,071 | — | — |
| 2016-04-05 | $1,159.50 | $1,159.50 | 15,163 | — | — |
| 2016-04-04 | $1,188.00 | $1,188.00 | 20,182 | — | — |
| 2016-04-01 | $1,143.00 | $1,143.00 | 13,274 | — | — |
| 2016-03-31 | $1,113.00 | $1,113.00 | 10,257 | — | — |
| 2016-03-30 | $1,087.50 | $1,087.50 | 10,160 | — | — |
| 2016-03-29 | $1,101.00 | $1,101.00 | 14,349 | — | — |
| 2016-03-28 | $1,044.00 | $1,044.00 | 11,332 | — | — |
| 2016-03-24 | $1,074.00 | $1,074.00 | 10,945 | — | — |
| 2016-03-23 | $1,072.50 | $1,072.50 | 15,349 | — | — |
| 2016-03-22 | $1,171.50 | $1,171.50 | 10,239 | — | — |
| 2016-03-21 | $1,174.50 | $1,174.50 | 16,357 | — | — |
| 2016-03-18 | $1,149.00 | $1,149.00 | 43,503 | — | — |
| 2016-03-17 | $1,119.00 | $1,119.00 | 17,418 | — | — |
| 2016-03-16 | $1,068.00 | $1,068.00 | 23,352 | — | — |
| 2016-03-15 | $1,164.00 | $1,164.00 | 19,539 | — | — |
| 2016-03-14 | $1,254.00 | $1,254.00 | 12,687 | — | — |
| 2016-03-11 | $1,272.00 | $1,272.00 | 16,669 | — | — |
| 2016-03-10 | $1,224.00 | $1,224.00 | 18,605 | — | — |
| 2016-03-09 | $1,314.00 | $1,314.00 | 15,921 | — | — |
| 2016-03-08 | $1,335.00 | $1,335.00 | 18,417 | — | — |
| 2016-03-07 | $1,423.50 | $1,423.50 | 20,229 | — | — |
| 2016-03-04 | $1,342.50 | $1,342.50 | 28,488 | — | — |
| 2016-03-03 | $1,438.50 | $1,438.50 | 29,405 | — | — |
| 2016-03-02 | $1,417.50 | $1,417.50 | 35,384 | — | — |
| 2016-03-01 | $1,278.00 | $1,278.00 | 30,803 | — | — |
| 2016-02-29 | $1,179.00 | $1,179.00 | 18,727 | — | — |
| 2016-02-26 | $1,176.00 | $1,176.00 | 18,299 | — | — |
| 2016-02-25 | $1,138.50 | $1,138.50 | 17,485 | — | — |
| 2016-02-24 | $1,194.00 | $1,194.00 | 29,027 | — | — |
| 2016-02-23 | $1,090.50 | $1,090.50 | 27,731 | — | — |
| 2016-02-22 | $957.00 | $957.00 | 15,483 | — | — |
| 2016-02-19 | $922.50 | $922.50 | 12,924 | — | — |
| 2016-02-18 | $919.50 | $919.50 | 12,302 | — | — |
| 2016-02-17 | $964.50 | $964.50 | 22,659 | — | — |
| 2016-02-16 | $918.00 | $918.00 | 15,287 | — | — |
| 2016-02-12 | $840.00 | $840.00 | 12,592 | — | — |
| 2016-02-11 | $825.00 | $825.00 | 11,675 | — | — |
| 2016-02-10 | $807.00 | $807.00 | 19,175 | — | — |
| 2016-02-09 | $819.00 | $819.00 | 27,393 | — | — |
| 2016-02-08 | $739.50 | $739.50 | 17,089 | — | — |
| 2016-02-05 | $765.00 | $765.00 | 16,751 | — | — |
| 2016-02-04 | $802.50 | $802.50 | 16,100 | — | — |
| 2016-02-03 | $768.00 | $768.00 | 17,670 | — | — |
| 2016-02-02 | $754.50 | $754.50 | 18,190 | — | — |
| 2016-02-01 | $789.00 | $789.00 | 15,723 | — | — |
| 2016-01-29 | $745.50 | $745.50 | 25,337 | — | — |
| 2016-01-28 | $733.50 | $733.50 | 23,879 | — | — |
| 2016-01-27 | $771.00 | $771.00 | 17,194 | — | — |
| 2016-01-26 | $843.00 | $843.00 | 12,255 | — | — |
| 2016-01-25 | $838.50 | $838.50 | 18,860 | — | — |
| 2016-01-22 | $867.00 | $867.00 | 15,835 | — | — |
| 2016-01-21 | $823.50 | $823.50 | 21,169 | — | — |
| 2016-01-20 | $855.00 | $855.00 | 29,926 | — | — |
| 2016-01-19 | $820.50 | $820.50 | 18,358 | — | — |
| 2016-01-15 | $891.00 | $891.00 | 23,076 | — | — |
| 2016-01-14 | $898.50 | $898.50 | 40,979 | — | — |
| 2016-01-13 | $849.00 | $849.00 | 32,339 | — | — |
| 2016-01-12 | $940.50 | $940.50 | 24,859 | — | — |
| 2016-01-11 | $946.50 | $946.50 | 26,609 | — | — |
| 2016-01-08 | $1,050.00 | $1,050.00 | 16,121 | — | — |
| 2016-01-07 | $1,066.50 | $1,066.50 | 21,203 | — | — |
| 2016-01-06 | $1,092.00 | $1,092.00 | 28,971 | — | — |
| 2016-01-05 | $1,197.00 | $1,197.00 | 17,401 | — | — |
| 2016-01-04 | $1,195.50 | $1,195.50 | 19,879 | — | — |