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
- 2011-06-21 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 | $111.90 | $111.90 | 900 | — | — |
| 2016-12-29 | $111.90 | $111.90 | 230 | — | — |
| 2016-12-28 | $104.10 | $104.10 | 697 | — | — |
| 2016-12-27 | $108.30 | $108.30 | 187 | — | — |
| 2016-12-23 | $112.20 | $112.20 | 1,507 | — | — |
| 2016-12-22 | $110.40 | $110.40 | 2,123 | — | — |
| 2016-12-21 | $105.60 | $105.60 | 210 | — | — |
| 2016-12-20 | $105.30 | $105.30 | 1,017 | — | — |
| 2016-12-19 | $102.60 | $102.60 | 360 | — | — |
| 2016-12-16 | $103.50 | $103.50 | 377 | — | — |
| 2016-12-15 | $107.10 | $107.10 | 2,160 | — | — |
| 2016-12-14 | $106.80 | $106.80 | 3,987 | — | — |
| 2016-12-13 | $114.00 | $114.00 | 437 | — | — |
| 2016-12-12 | $116.70 | $116.70 | 597 | — | — |
| 2016-12-09 | $115.20 | $115.20 | 827 | — | — |
| 2016-12-08 | $112.20 | $112.20 | 247 | — | — |
| 2016-12-07 | $116.70 | $116.70 | 1,227 | — | — |
| 2016-12-06 | $110.70 | $110.70 | 623 | — | — |
| 2016-12-05 | $114.90 | $114.90 | 1,423 | — | — |
| 2016-12-02 | $111.90 | $111.90 | 600 | — | — |
| 2016-12-01 | $111.00 | $111.00 | 253 | — | — |
| 2016-11-30 | $110.10 | $110.10 | 187 | — | — |
| 2016-11-29 | $113.70 | $113.70 | 117 | — | — |
| 2016-11-28 | $111.30 | $111.30 | 703 | — | — |
| 2016-11-25 | $114.00 | $114.00 | 320 | — | — |
| 2016-11-23 | $110.70 | $110.70 | 810 | — | — |
| 2016-11-22 | $114.60 | $114.60 | 660 | — | — |
| 2016-11-21 | $114.00 | $114.00 | 2,947 | — | — |
| 2016-11-18 | $112.50 | $112.50 | 430 | — | — |
| 2016-11-17 | $114.00 | $114.00 | 1,443 | — | — |
| 2016-11-16 | $113.70 | $113.70 | 2,453 | — | — |
| 2016-11-15 | $116.40 | $116.40 | 987 | — | — |
| 2016-11-14 | $114.00 | $114.00 | 1,147 | — | — |
| 2016-11-11 | $113.70 | $113.70 | 767 | — | — |
| 2016-11-10 | $113.10 | $113.10 | 830 | — | — |
| 2016-11-09 | $114.00 | $114.00 | 2,660 | — | — |
| 2016-11-08 | $112.80 | $112.80 | 1,330 | — | — |
| 2016-11-07 | $109.50 | $109.50 | 927 | — | — |
| 2016-11-04 | $113.70 | $113.70 | 927 | — | — |
| 2016-11-03 | $114.30 | $114.30 | 2,333 | — | — |
| 2016-11-02 | $119.70 | $119.70 | 510 | — | — |
| 2016-11-01 | $119.70 | $119.70 | 1,830 | — | — |
| 2016-10-31 | $118.50 | $118.50 | 1,313 | — | — |
| 2016-10-28 | $120.00 | $120.00 | 973 | — | — |
| 2016-10-27 | $115.50 | $115.50 | 1,137 | — | — |
| 2016-10-26 | $119.10 | $119.10 | 1,887 | — | — |
| 2016-10-25 | $121.50 | $121.50 | 1,657 | — | — |
| 2016-10-24 | $122.40 | $122.40 | 1,627 | — | — |
| 2016-10-21 | $124.50 | $124.50 | 2,357 | — | — |
| 2016-10-20 | $124.50 | $124.50 | 1,027 | — | — |
| 2016-10-19 | $124.50 | $124.50 | 270 | — | — |
| 2016-10-18 | $126.30 | $126.30 | 890 | — | — |
| 2016-10-17 | $125.70 | $125.70 | 2,063 | — | — |
| 2016-10-14 | $128.70 | $128.70 | 2,010 | — | — |
| 2016-10-13 | $130.50 | $130.50 | 143 | — | — |
| 2016-10-12 | $130.80 | $130.80 | 1,490 | — | — |
| 2016-10-11 | $128.70 | $128.70 | 1,023 | — | — |
| 2016-10-10 | $128.10 | $128.10 | 493 | — | — |
| 2016-10-07 | $127.20 | $127.20 | 660 | — | — |
| 2016-10-06 | $129.90 | $129.90 | 753 | — | — |
| 2016-10-05 | $131.40 | $131.40 | 3,587 | — | — |
| 2016-10-04 | $132.30 | $132.30 | 2,617 | — | — |
| 2016-10-03 | $129.30 | $129.30 | 1,397 | — | — |
| 2016-09-30 | $126.90 | $126.90 | 2,227 | — | — |
| 2016-09-29 | $128.10 | $128.10 | 1,547 | — | — |
| 2016-09-28 | $128.70 | $128.70 | 1,023 | — | — |
| 2016-09-27 | $129.00 | $129.00 | 967 | — | — |
| 2016-09-26 | $130.20 | $130.20 | 2,390 | — | — |
| 2016-09-23 | $130.50 | $130.50 | 3,597 | — | — |
| 2016-09-22 | $126.30 | $126.30 | 2,627 | — | — |
| 2016-09-21 | $122.70 | $122.70 | 1,667 | — | — |
| 2016-09-20 | $115.20 | $115.20 | 1,007 | — | — |
| 2016-09-19 | $118.80 | $118.80 | 880 | — | — |
| 2016-09-16 | $115.20 | $115.20 | 3,937 | — | — |
| 2016-09-15 | $117.60 | $117.60 | 1,910 | — | — |
| 2016-09-14 | $117.60 | $117.60 | 1,343 | — | — |
| 2016-09-13 | $116.70 | $116.70 | 1,353 | — | — |
| 2016-09-12 | $117.00 | $117.00 | 1,467 | — | — |
| 2016-09-09 | $123.00 | $123.00 | 1,983 | — | — |
| 2016-09-08 | $119.40 | $119.40 | 1,223 | — | — |
| 2016-09-07 | $118.50 | $118.50 | 2,390 | — | — |
| 2016-09-06 | $122.10 | $122.10 | 7,137 | — | — |
| 2016-09-02 | $108.90 | $108.90 | 1,673 | — | — |
| 2016-09-01 | $108.60 | $108.60 | 4,620 | — | — |
| 2016-08-31 | $103.20 | $103.20 | 887 | — | — |
| 2016-08-30 | $98.40 | $98.40 | 3,713 | — | — |
| 2016-08-29 | $89.70 | $89.70 | 983 | — | — |
| 2016-08-26 | $92.10 | $92.10 | 1,110 | — | — |
| 2016-08-25 | $99.90 | $99.90 | 230 | — | — |
| 2016-08-24 | $96.30 | $96.30 | 213 | — | — |
| 2016-08-23 | $97.50 | $97.50 | 11,667 | — | — |
| 2016-08-22 | $105.00 | $105.00 | 973 | — | — |
| 2016-08-19 | $99.90 | $99.90 | 347 | — | — |
| 2016-08-18 | $97.50 | $97.50 | 557 | — | — |
| 2016-08-17 | $103.20 | $103.20 | 737 | — | — |
| 2016-08-16 | $98.40 | $98.40 | 500 | — | — |
| 2016-08-15 | $101.70 | $101.70 | 933 | — | — |
| 2016-08-12 | $96.90 | $96.90 | 907 | — | — |
| 2016-08-11 | $95.70 | $95.70 | 9,217 | — | — |
| 2016-08-10 | $96.60 | $96.60 | 260 | — | — |
| 2016-08-09 | $96.60 | $96.60 | 160 | — | — |
| 2016-08-08 | $89.10 | $89.10 | 497 | — | — |
| 2016-08-05 | $90.00 | $90.00 | 303 | — | — |
| 2016-08-04 | $90.00 | $90.00 | 663 | — | — |
| 2016-08-03 | $92.70 | $92.70 | 597 | — | — |
| 2016-08-02 | $86.10 | $86.10 | 733 | — | — |
| 2016-08-01 | $87.30 | $87.30 | 713 | — | — |
| 2016-07-29 | $99.30 | $99.30 | 197 | — | — |
| 2016-07-28 | $100.20 | $100.20 | 347 | — | — |
| 2016-07-27 | $103.50 | $103.50 | 103 | — | — |
| 2016-07-26 | $110.70 | $110.70 | 80 | — | — |
| 2016-07-25 | $103.50 | $103.50 | 543 | — | — |
| 2016-07-22 | $105.30 | $105.30 | 167 | — | — |
| 2016-07-21 | $108.30 | $108.30 | 220 | — | — |
| 2016-07-20 | $113.10 | $113.10 | 53 | — | — |
| 2016-07-19 | $105.60 | $105.60 | 163 | — | — |
| 2016-07-18 | $111.30 | $111.30 | 73 | — | — |
| 2016-07-15 | $106.20 | $106.20 | 193 | — | — |
| 2016-07-14 | $111.00 | $111.00 | 263 | — | — |
| 2016-07-13 | $113.40 | $113.40 | 170 | — | — |
| 2016-07-12 | $114.00 | $114.00 | 2,593 | — | — |
| 2016-07-11 | $117.30 | $117.30 | 317 | — | — |
| 2016-07-08 | $119.10 | $119.10 | 777 | — | — |
| 2016-07-07 | $118.20 | $118.20 | 610 | — | — |
| 2016-07-06 | $112.50 | $112.50 | 480 | — | — |
| 2016-07-05 | $114.90 | $114.90 | 213 | — | — |
| 2016-07-01 | $118.20 | $118.20 | 1,223 | — | — |
| 2016-06-30 | $117.00 | $117.00 | 1,720 | — | — |
| 2016-06-29 | $110.70 | $110.70 | 73 | — | — |
| 2016-06-28 | $103.50 | $103.50 | 320 | — | — |
| 2016-06-27 | $104.10 | $104.10 | 193 | — | — |
| 2016-06-24 | $107.10 | $107.10 | 147 | — | — |
| 2016-06-23 | $115.50 | $115.50 | 17 | — | — |
| 2016-06-22 | $115.50 | $115.50 | 220 | — | — |
| 2016-06-21 | $118.20 | $118.20 | 813 | — | — |
| 2016-06-20 | $105.00 | $105.00 | 330 | — | — |
| 2016-06-17 | $104.70 | $104.70 | 320 | — | — |
| 2016-06-16 | $117.00 | $117.00 | 180 | — | — |
| 2016-06-15 | $117.00 | $117.00 | 177 | — | — |
| 2016-06-14 | $111.90 | $111.90 | 323 | — | — |
| 2016-06-13 | $114.00 | $114.00 | 253 | — | — |
| 2016-06-10 | $109.50 | $109.50 | 187 | — | — |
| 2016-06-09 | $102.00 | $102.00 | 847 | — | — |
| 2016-06-08 | $115.80 | $115.80 | 83 | — | — |
| 2016-06-07 | $115.80 | $115.80 | 210 | — | — |
| 2016-06-06 | $115.50 | $115.50 | 250 | — | — |
| 2016-06-03 | $115.50 | $115.50 | 487 | — | — |
| 2016-06-02 | $115.50 | $115.50 | 363 | — | — |
| 2016-06-01 | $114.90 | $114.90 | 220 | — | — |
| 2016-05-31 | $114.00 | $114.00 | 750 | — | — |
| 2016-05-27 | $114.90 | $114.90 | 83 | — | — |
| 2016-05-26 | $115.50 | $115.50 | 70 | — | — |
| 2016-05-25 | $116.70 | $116.70 | 320 | — | — |
| 2016-05-24 | $119.40 | $119.40 | 30 | — | — |
| 2016-05-23 | $119.40 | $119.40 | 20 | — | — |
| 2016-05-20 | $119.40 | $119.40 | 233 | — | — |
| 2016-05-19 | $118.20 | $118.20 | 60 | — | — |
| 2016-05-18 | $116.40 | $116.40 | 197 | — | — |
| 2016-05-17 | $119.70 | $119.70 | 27 | — | — |
| 2016-05-16 | $119.70 | $119.70 | 117 | — | — |
| 2016-05-13 | $119.40 | $119.40 | 237 | — | — |
| 2016-05-12 | $123.30 | $123.30 | 4,003 | — | — |
| 2016-05-11 | $123.30 | $123.30 | 1,183 | — | — |
| 2016-05-10 | $210.00 | $210.00 | 0 | — | — |
| 2016-05-09 | $210.00 | $210.00 | 100 | — | — |
| 2016-05-06 | $210.00 | $210.00 | 293 | — | — |
| 2016-05-05 | $232.50 | $232.50 | 243 | — | — |
| 2016-05-04 | $239.70 | $239.70 | 293 | — | — |
| 2016-05-03 | $225.30 | $225.30 | 173 | — | — |
| 2016-05-02 | $255.00 | $255.00 | 40 | — | — |
| 2016-04-29 | $255.00 | $255.00 | 250 | — | — |
| 2016-04-28 | $240.00 | $240.00 | 0 | — | — |
| 2016-04-27 | $240.00 | $240.00 | 23 | — | — |
| 2016-04-26 | $240.00 | $240.00 | 20 | — | — |
| 2016-04-25 | $240.00 | $240.00 | 3 | — | — |
| 2016-04-22 | $240.00 | $240.00 | 0 | — | — |
| 2016-04-21 | $240.00 | $240.00 | 37 | — | — |
| 2016-04-20 | $239.70 | $239.70 | 0 | — | — |
| 2016-04-19 | $239.70 | $239.70 | 10 | — | — |
| 2016-04-18 | $240.00 | $240.00 | 27 | — | — |
| 2016-04-15 | $240.00 | $240.00 | 17 | — | — |
| 2016-04-14 | $240.00 | $240.00 | 210 | — | — |
| 2016-04-13 | $239.70 | $239.70 | 33 | — | — |
| 2016-04-12 | $234.00 | $234.00 | 303 | — | — |
| 2016-04-11 | $225.00 | $225.00 | 13 | — | — |
| 2016-04-08 | $239.70 | $239.70 | 20 | — | — |
| 2016-04-07 | $240.00 | $240.00 | 30 | — | — |
| 2016-04-06 | $240.00 | $240.00 | 20 | — | — |
| 2016-04-05 | $255.00 | $255.00 | 0 | — | — |
| 2016-04-04 | $255.00 | $255.00 | 3 | — | — |
| 2016-04-01 | $270.00 | $270.00 | 93 | — | — |
| 2016-03-31 | $262.50 | $262.50 | 557 | — | — |
| 2016-03-30 | $240.00 | $240.00 | 20 | — | — |
| 2016-03-29 | $239.40 | $239.40 | 13 | — | — |
| 2016-03-28 | $240.00 | $240.00 | 0 | — | — |
| 2016-03-24 | $240.00 | $240.00 | 27 | — | — |
| 2016-03-23 | $239.40 | $239.40 | 23 | — | — |
| 2016-03-22 | $239.70 | $239.70 | 0 | — | — |
| 2016-03-21 | $239.70 | $239.70 | 17 | — | — |
| 2016-03-18 | $239.70 | $239.70 | 40 | — | — |
| 2016-03-17 | $240.00 | $240.00 | 0 | — | — |
| 2016-03-16 | $240.00 | $240.00 | 3 | — | — |
| 2016-03-15 | $240.00 | $240.00 | 7 | — | — |
| 2016-03-14 | $240.00 | $240.00 | 0 | — | — |
| 2016-03-11 | $240.00 | $240.00 | 3 | — | — |
| 2016-03-10 | $240.00 | $240.00 | 3 | — | — |
| 2016-03-09 | $239.40 | $239.40 | 3 | — | — |
| 2016-03-08 | $239.40 | $239.40 | 10 | — | — |
| 2016-03-07 | $195.00 | $195.00 | 80 | — | — |
| 2016-03-04 | $240.00 | $240.00 | 0 | — | — |
| 2016-03-03 | $240.00 | $240.00 | 103 | — | — |
| 2016-03-02 | $240.00 | $240.00 | 10 | — | — |
| 2016-03-01 | $240.00 | $240.00 | 127 | — | — |
| 2016-02-29 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-26 | $240.00 | $240.00 | 120 | — | — |
| 2016-02-25 | $240.00 | $240.00 | 7 | — | — |
| 2016-02-24 | $240.00 | $240.00 | 13 | — | — |
| 2016-02-23 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-22 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-19 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-18 | $240.00 | $240.00 | 27 | — | — |
| 2016-02-17 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-16 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-12 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-11 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-10 | $240.00 | $240.00 | 3 | — | — |
| 2016-02-09 | $240.00 | $240.00 | 3 | — | — |
| 2016-02-08 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-05 | $240.00 | $240.00 | 0 | — | — |
| 2016-02-04 | $240.00 | $240.00 | 3 | — | — |
| 2016-02-03 | $247.20 | $247.20 | 0 | — | — |
| 2016-02-02 | $247.20 | $247.20 | 37 | — | — |
| 2016-02-01 | $247.50 | $247.50 | 137 | — | — |
| 2016-01-29 | $255.00 | $255.00 | 0 | — | — |
| 2016-01-28 | $255.00 | $255.00 | 47 | — | — |
| 2016-01-27 | $240.00 | $240.00 | 57 | — | — |
| 2016-01-26 | $249.00 | $249.00 | 343 | — | — |
| 2016-01-25 | $247.50 | $247.50 | 17 | — | — |
| 2016-01-22 | $255.00 | $255.00 | 23 | — | — |
| 2016-01-21 | $270.00 | $270.00 | 67 | — | — |
| 2016-01-20 | $270.00 | $270.00 | 150 | — | — |
| 2016-01-19 | $270.00 | $270.00 | 23 | — | — |
| 2016-01-15 | $269.70 | $269.70 | 180 | — | — |
| 2016-01-14 | $270.00 | $270.00 | 23 | — | — |
| 2016-01-13 | $258.00 | $258.00 | 23 | — | — |
| 2016-01-12 | $270.00 | $270.00 | 343 | — | — |
| 2016-01-11 | $279.00 | $279.00 | 33 | — | — |
| 2016-01-08 | $270.00 | $270.00 | 237 | — | — |
| 2016-01-07 | $292.50 | $292.50 | 340 | — | — |
| 2016-01-06 | $285.00 | $285.00 | 260 | — | — |
| 2016-01-05 | $283.50 | $283.50 | 27 | — | — |
| 2016-01-04 | $297.00 | $297.00 | 210 | — | — |