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
- 2015-07-30 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 | $193.20 | $193.20 | 1,600 | — | — |
| 2016-12-29 | $189.20 | $189.20 | 2,378 | — | — |
| 2016-12-28 | $206.00 | $206.00 | 1,165 | — | — |
| 2016-12-27 | $216.40 | $216.40 | 735 | — | — |
| 2016-12-23 | $218.80 | $218.80 | 595 | — | — |
| 2016-12-22 | $215.20 | $215.20 | 1,200 | — | — |
| 2016-12-21 | $214.80 | $214.80 | 733 | — | — |
| 2016-12-20 | $220.00 | $220.00 | 1,018 | — | — |
| 2016-12-19 | $218.80 | $218.80 | 2,340 | — | — |
| 2016-12-16 | $211.60 | $211.60 | 5,268 | — | — |
| 2016-12-15 | $199.60 | $199.60 | 14,273 | — | — |
| 2016-12-14 | $198.40 | $198.40 | 610 | — | — |
| 2016-12-13 | $203.60 | $203.60 | 593 | — | — |
| 2016-12-12 | $206.80 | $206.80 | 565 | — | — |
| 2016-12-09 | $209.60 | $209.60 | 510 | — | — |
| 2016-12-08 | $214.00 | $214.00 | 673 | — | — |
| 2016-12-07 | $205.60 | $205.60 | 678 | — | — |
| 2016-12-06 | $215.20 | $215.20 | 483 | — | — |
| 2016-12-05 | $209.20 | $209.20 | 1,173 | — | — |
| 2016-12-02 | $207.60 | $207.60 | 1,858 | — | — |
| 2016-12-01 | $205.60 | $205.60 | 1,458 | — | — |
| 2016-11-30 | $208.80 | $208.80 | 395 | — | — |
| 2016-11-29 | $212.80 | $212.80 | 643 | — | — |
| 2016-11-28 | $224.80 | $224.80 | 2,538 | — | — |
| 2016-11-25 | $228.00 | $228.00 | 760 | — | — |
| 2016-11-23 | $226.80 | $226.80 | 1,703 | — | — |
| 2016-11-22 | $232.80 | $232.80 | 648 | — | — |
| 2016-11-21 | $236.80 | $236.80 | 485 | — | — |
| 2016-11-18 | $233.60 | $233.60 | 460 | — | — |
| 2016-11-17 | $229.20 | $229.20 | 600 | — | — |
| 2016-11-16 | $232.00 | $232.00 | 983 | — | — |
| 2016-11-15 | $222.40 | $222.40 | 840 | — | — |
| 2016-11-14 | $202.40 | $202.40 | 1,288 | — | — |
| 2016-11-11 | $197.20 | $197.20 | 2,118 | — | — |
| 2016-11-10 | $200.00 | $200.00 | 1,018 | — | — |
| 2016-11-09 | $199.60 | $199.60 | 3,193 | — | — |
| 2016-11-08 | $192.80 | $192.80 | 603 | — | — |
| 2016-11-07 | $193.60 | $193.60 | 963 | — | — |
| 2016-11-04 | $192.80 | $192.80 | 615 | — | — |
| 2016-11-03 | $198.00 | $198.00 | 1,085 | — | — |
| 2016-11-02 | $206.40 | $206.40 | 560 | — | — |
| 2016-11-01 | $220.80 | $220.80 | 848 | — | — |
| 2016-10-31 | $215.60 | $215.60 | 705 | — | — |
| 2016-10-28 | $223.20 | $223.20 | 3,345 | — | — |
| 2016-10-27 | $255.60 | $255.60 | 415 | — | — |
| 2016-10-26 | $267.60 | $267.60 | 140 | — | — |
| 2016-10-25 | $266.80 | $266.80 | 108 | — | — |
| 2016-10-24 | $274.40 | $274.40 | 260 | — | — |
| 2016-10-21 | $272.40 | $272.40 | 80 | — | — |
| 2016-10-20 | $274.80 | $274.80 | 68 | — | — |
| 2016-10-19 | $271.60 | $271.60 | 85 | — | — |
| 2016-10-18 | $273.60 | $273.60 | 145 | — | — |
| 2016-10-17 | $279.20 | $279.20 | 690 | — | — |
| 2016-10-14 | $279.60 | $279.60 | 473 | — | — |
| 2016-10-13 | $265.60 | $265.60 | 760 | — | — |
| 2016-10-12 | $279.20 | $279.20 | 165 | — | — |
| 2016-10-11 | $274.80 | $274.80 | 565 | — | — |
| 2016-10-10 | $272.40 | $272.40 | 265 | — | — |
| 2016-10-07 | $263.60 | $263.60 | 143 | — | — |
| 2016-10-06 | $266.40 | $266.40 | 518 | — | — |
| 2016-10-05 | $274.40 | $274.40 | 990 | — | — |
| 2016-10-04 | $275.20 | $275.20 | 308 | — | — |
| 2016-10-03 | $282.40 | $282.40 | 458 | — | — |
| 2016-09-30 | $287.60 | $287.60 | 633 | — | — |
| 2016-09-29 | $286.00 | $286.00 | 423 | — | — |
| 2016-09-28 | $289.20 | $289.20 | 1,543 | — | — |
| 2016-09-27 | $289.60 | $289.60 | 808 | — | — |
| 2016-09-26 | $289.20 | $289.20 | 1,170 | — | — |
| 2016-09-23 | $286.80 | $286.80 | 958 | — | — |
| 2016-09-22 | $278.40 | $278.40 | 4,820 | — | — |
| 2016-09-21 | $277.60 | $277.60 | 945 | — | — |
| 2016-09-20 | $278.40 | $278.40 | 510 | — | — |
| 2016-09-19 | $270.40 | $270.40 | 378 | — | — |
| 2016-09-16 | $270.00 | $270.00 | 1,408 | — | — |
| 2016-09-15 | $270.40 | $270.40 | 1,038 | — | — |
| 2016-09-14 | $265.60 | $265.60 | 860 | — | — |
| 2016-09-13 | $266.00 | $266.00 | 815 | — | — |
| 2016-09-12 | $261.20 | $261.20 | 1,328 | — | — |
| 2016-09-09 | $252.00 | $252.00 | 655 | — | — |
| 2016-09-08 | $242.80 | $242.80 | 2,573 | — | — |
| 2016-09-07 | $235.20 | $235.20 | 768 | — | — |
| 2016-09-06 | $235.20 | $235.20 | 1,068 | — | — |
| 2016-09-02 | $229.60 | $229.60 | 145 | — | — |
| 2016-09-01 | $227.20 | $227.20 | 248 | — | — |
| 2016-08-31 | $226.00 | $226.00 | 388 | — | — |
| 2016-08-30 | $222.00 | $222.00 | 135 | — | — |
| 2016-08-29 | $220.00 | $220.00 | 928 | — | — |
| 2016-08-26 | $211.20 | $211.20 | 480 | — | — |
| 2016-08-25 | $213.20 | $213.20 | 1,668 | — | — |
| 2016-08-24 | $226.00 | $226.00 | 203 | — | — |
| 2016-08-23 | $226.40 | $226.40 | 780 | — | — |
| 2016-08-22 | $228.00 | $228.00 | 938 | — | — |
| 2016-08-19 | $232.00 | $232.00 | 470 | — | — |
| 2016-08-18 | $236.40 | $236.40 | 333 | — | — |
| 2016-08-17 | $235.20 | $235.20 | 283 | — | — |
| 2016-08-16 | $234.80 | $234.80 | 590 | — | — |
| 2016-08-15 | $238.40 | $238.40 | 620 | — | — |
| 2016-08-12 | $239.60 | $239.60 | 918 | — | — |
| 2016-08-11 | $239.20 | $239.20 | 2,083 | — | — |
| 2016-08-10 | $234.00 | $234.00 | 3,433 | — | — |
| 2016-08-09 | $220.00 | $220.00 | 450 | — | — |
| 2016-08-08 | $216.00 | $216.00 | 423 | — | — |
| 2016-08-05 | $224.80 | $224.80 | 328 | — | — |
| 2016-08-04 | $224.80 | $224.80 | 265 | — | — |
| 2016-08-03 | $226.40 | $226.40 | 310 | — | — |
| 2016-08-02 | $224.40 | $224.40 | 840 | — | — |
| 2016-08-01 | $228.00 | $228.00 | 435 | — | — |
| 2016-07-29 | $226.40 | $226.40 | 525 | — | — |
| 2016-07-28 | $226.40 | $226.40 | 988 | — | — |
| 2016-07-27 | $228.00 | $228.00 | 1,238 | — | — |
| 2016-07-26 | $226.00 | $226.00 | 5,385 | — | — |
| 2016-07-25 | $219.20 | $219.20 | 473 | — | — |
| 2016-07-22 | $223.20 | $223.20 | 498 | — | — |
| 2016-07-21 | $222.00 | $222.00 | 638 | — | — |
| 2016-07-20 | $227.20 | $227.20 | 295 | — | — |
| 2016-07-19 | $221.60 | $221.60 | 820 | — | — |
| 2016-07-18 | $230.40 | $230.40 | 498 | — | — |
| 2016-07-15 | $220.00 | $220.00 | 985 | — | — |
| 2016-07-14 | $217.60 | $217.60 | 1,140 | — | — |
| 2016-07-13 | $234.00 | $234.00 | 105 | — | — |
| 2016-07-12 | $239.20 | $239.20 | 758 | — | — |
| 2016-07-11 | $239.60 | $239.60 | 405 | — | — |
| 2016-07-08 | $239.20 | $239.20 | 293 | — | — |
| 2016-07-07 | $235.60 | $235.60 | 375 | — | — |
| 2016-07-06 | $238.00 | $238.00 | 618 | — | — |
| 2016-07-05 | $239.60 | $239.60 | 493 | — | — |
| 2016-07-01 | $241.20 | $241.20 | 753 | — | — |
| 2016-06-30 | $232.00 | $232.00 | 593 | — | — |
| 2016-06-29 | $239.60 | $239.60 | 425 | — | — |
| 2016-06-28 | $236.00 | $236.00 | 1,413 | — | — |
| 2016-06-27 | $229.20 | $229.20 | 528 | — | — |
| 2016-06-24 | $237.60 | $237.60 | 4,045 | — | — |
| 2016-06-23 | $246.00 | $246.00 | 530 | — | — |
| 2016-06-22 | $238.00 | $238.00 | 485 | — | — |
| 2016-06-21 | $235.20 | $235.20 | 883 | — | — |
| 2016-06-20 | $231.60 | $231.60 | 485 | — | — |
| 2016-06-17 | $231.20 | $231.20 | 793 | — | — |
| 2016-06-16 | $230.40 | $230.40 | 390 | — | — |
| 2016-06-15 | $232.80 | $232.80 | 415 | — | — |
| 2016-06-14 | $230.40 | $230.40 | 575 | — | — |
| 2016-06-13 | $239.20 | $239.20 | 725 | — | — |
| 2016-06-10 | $228.00 | $228.00 | 195 | — | — |
| 2016-06-09 | $232.00 | $232.00 | 375 | — | — |
| 2016-06-08 | $242.40 | $242.40 | 103 | — | — |
| 2016-06-07 | $238.00 | $238.00 | 350 | — | — |
| 2016-06-06 | $238.40 | $238.40 | 573 | — | — |
| 2016-06-03 | $238.40 | $238.40 | 795 | — | — |
| 2016-06-02 | $246.40 | $246.40 | 743 | — | — |
| 2016-06-01 | $238.00 | $238.00 | 880 | — | — |
| 2016-05-31 | $238.40 | $238.40 | 340 | — | — |
| 2016-05-27 | $226.40 | $226.40 | 663 | — | — |
| 2016-05-26 | $229.60 | $229.60 | 520 | — | — |
| 2016-05-25 | $230.80 | $230.80 | 420 | — | — |
| 2016-05-24 | $226.80 | $226.80 | 553 | — | — |
| 2016-05-23 | $216.80 | $216.80 | 590 | — | — |
| 2016-05-20 | $210.80 | $210.80 | 293 | — | — |
| 2016-05-19 | $199.20 | $199.20 | 415 | — | — |
| 2016-05-18 | $206.00 | $206.00 | 255 | — | — |
| 2016-05-17 | $206.40 | $206.40 | 575 | — | — |
| 2016-05-16 | $214.80 | $214.80 | 545 | — | — |
| 2016-05-13 | $210.00 | $210.00 | 460 | — | — |
| 2016-05-12 | $214.00 | $214.00 | 1,355 | — | — |
| 2016-05-11 | $226.40 | $226.40 | 645 | — | — |
| 2016-05-10 | $242.80 | $242.80 | 770 | — | — |
| 2016-05-09 | $238.00 | $238.00 | 220 | — | — |
| 2016-05-06 | $230.00 | $230.00 | 493 | — | — |
| 2016-05-05 | $237.60 | $237.60 | 905 | — | — |
| 2016-05-04 | $228.80 | $228.80 | 898 | — | — |
| 2016-05-03 | $235.20 | $235.20 | 1,398 | — | — |
| 2016-05-02 | $244.40 | $244.40 | 1,615 | — | — |
| 2016-04-29 | $252.00 | $252.00 | 873 | — | — |
| 2016-04-28 | $255.60 | $255.60 | 795 | — | — |
| 2016-04-27 | $257.60 | $257.60 | 925 | — | — |
| 2016-04-26 | $255.60 | $255.60 | 603 | — | — |
| 2016-04-25 | $256.40 | $256.40 | 1,468 | — | — |
| 2016-04-22 | $253.20 | $253.20 | 1,568 | — | — |
| 2016-04-21 | $246.40 | $246.40 | 2,045 | — | — |
| 2016-04-20 | $253.20 | $253.20 | 1,620 | — | — |
| 2016-04-19 | $242.80 | $242.80 | 968 | — | — |
| 2016-04-18 | $243.20 | $243.20 | 1,630 | — | — |
| 2016-04-15 | $244.80 | $244.80 | 4,420 | — | — |
| 2016-04-14 | $226.40 | $226.40 | 5,413 | — | — |
| 2016-04-13 | $203.20 | $203.20 | 1,460 | — | — |
| 2016-04-12 | $204.00 | $204.00 | 1,283 | — | — |
| 2016-04-11 | $208.00 | $208.00 | 1,190 | — | — |
| 2016-04-08 | $197.60 | $197.60 | 1,013 | — | — |
| 2016-04-07 | $201.20 | $201.20 | 2,945 | — | — |
| 2016-04-06 | $205.60 | $205.60 | 4,933 | — | — |
| 2016-04-05 | $200.40 | $200.40 | 4,325 | — | — |
| 2016-04-04 | $202.80 | $202.80 | 1,113 | — | — |
| 2016-04-01 | $208.00 | $208.00 | 7,728 | — | — |
| 2016-03-31 | $206.40 | $206.40 | 483 | — | — |
| 2016-03-30 | $210.00 | $210.00 | 1,068 | — | — |
| 2016-03-29 | $209.60 | $209.60 | 738 | — | — |
| 2016-03-28 | $208.00 | $208.00 | 3,663 | — | — |
| 2016-03-24 | $219.20 | $219.20 | 960 | — | — |
| 2016-03-23 | $216.80 | $216.80 | 390 | — | — |
| 2016-03-22 | $227.60 | $227.60 | 223 | — | — |
| 2016-03-21 | $225.20 | $225.20 | 580 | — | — |
| 2016-03-18 | $234.40 | $234.40 | 478 | — | — |
| 2016-03-17 | $237.20 | $237.20 | 308 | — | — |
| 2016-03-16 | $230.40 | $230.40 | 278 | — | — |
| 2016-03-15 | $234.40 | $234.40 | 173 | — | — |
| 2016-03-14 | $241.20 | $241.20 | 1,863 | — | — |
| 2016-03-11 | $245.20 | $245.20 | 1,160 | — | — |
| 2016-03-10 | $237.60 | $237.60 | 275 | — | — |
| 2016-03-09 | $240.00 | $240.00 | 980 | — | — |
| 2016-03-08 | $236.80 | $236.80 | 1,240 | — | — |
| 2016-03-07 | $233.60 | $233.60 | 1,465 | — | — |
| 2016-03-04 | $229.20 | $229.20 | 1,375 | — | — |
| 2016-03-03 | $232.00 | $232.00 | 1,318 | — | — |
| 2016-03-02 | $220.40 | $220.40 | 2,110 | — | — |
| 2016-03-01 | $232.00 | $232.00 | 685 | — | — |
| 2016-02-29 | $228.40 | $228.40 | 940 | — | — |
| 2016-02-26 | $243.20 | $243.20 | 490 | — | — |
| 2016-02-25 | $242.40 | $242.40 | 763 | — | — |
| 2016-02-24 | $242.00 | $242.00 | 345 | — | — |
| 2016-02-23 | $243.60 | $243.60 | 283 | — | — |
| 2016-02-22 | $260.40 | $260.40 | 483 | — | — |
| 2016-02-19 | $272.40 | $272.40 | 1,365 | — | — |
| 2016-02-18 | $242.40 | $242.40 | 2,540 | — | — |
| 2016-02-17 | $257.60 | $257.60 | 1,003 | — | — |
| 2016-02-16 | $251.20 | $251.20 | 1,338 | — | — |
| 2016-02-12 | $244.00 | $244.00 | 655 | — | — |
| 2016-02-11 | $229.60 | $229.60 | 608 | — | — |
| 2016-02-10 | $236.00 | $236.00 | 280 | — | — |
| 2016-02-09 | $233.60 | $233.60 | 663 | — | — |
| 2016-02-08 | $244.40 | $244.40 | 383 | — | — |
| 2016-02-05 | $251.60 | $251.60 | 760 | — | — |
| 2016-02-04 | $254.00 | $254.00 | 1,428 | — | — |
| 2016-02-03 | $242.80 | $242.80 | 885 | — | — |
| 2016-02-02 | $275.60 | $275.60 | 598 | — | — |
| 2016-02-01 | $290.40 | $290.40 | 738 | — | — |
| 2016-01-29 | $290.00 | $290.00 | 673 | — | — |
| 2016-01-28 | $285.20 | $285.20 | 110 | — | — |
| 2016-01-27 | $285.20 | $285.20 | 473 | — | — |
| 2016-01-26 | $282.80 | $282.80 | 1,130 | — | — |
| 2016-01-25 | $284.80 | $284.80 | 550 | — | — |
| 2016-01-22 | $292.40 | $292.40 | 1,290 | — | — |
| 2016-01-21 | $276.40 | $276.40 | 368 | — | — |
| 2016-01-20 | $271.20 | $271.20 | 578 | — | — |
| 2016-01-19 | $266.40 | $266.40 | 390 | — | — |
| 2016-01-15 | $266.00 | $266.00 | 773 | — | — |
| 2016-01-14 | $255.20 | $255.20 | 333 | — | — |
| 2016-01-13 | $257.20 | $257.20 | 633 | — | — |
| 2016-01-12 | $256.00 | $256.00 | 763 | — | — |
| 2016-01-11 | $258.40 | $258.40 | 590 | — | — |
| 2016-01-08 | $268.40 | $268.40 | 685 | — | — |
| 2016-01-07 | $270.80 | $270.80 | 1,690 | — | — |
| 2016-01-06 | $285.60 | $285.60 | 335 | — | — |
| 2016-01-05 | $272.00 | $272.00 | 465 | — | — |
| 2016-01-04 | $270.40 | $270.40 | 393 | — | — |