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
- 2004-11-18 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 | $109.61 | $109.61 | 8,873,700 | — | — |
| 2016-12-29 | $110.29 | $110.29 | 7,563,900 | — | — |
| 2016-12-28 | $108.86 | $108.86 | 5,091,200 | — | — |
| 2016-12-27 | $108.56 | $108.56 | 3,685,500 | — | — |
| 2016-12-23 | $107.93 | $107.93 | 5,012,200 | — | — |
| 2016-12-22 | $107.59 | $107.59 | 4,942,800 | — | — |
| 2016-12-21 | $107.85 | $107.85 | 5,188,700 | — | — |
| 2016-12-20 | $107.79 | $107.79 | 7,321,100 | — | — |
| 2016-12-19 | $108.59 | $108.59 | 5,339,100 | — | — |
| 2016-12-16 | $108.05 | $108.05 | 10,602,800 | — | — |
| 2016-12-15 | $107.34 | $107.34 | 14,427,500 | — | — |
| 2016-12-14 | $108.83 | $108.83 | 12,933,600 | — | — |
| 2016-12-13 | $110.45 | $110.45 | 7,961,600 | — | — |
| 2016-12-12 | $110.82 | $110.82 | 6,156,700 | — | — |
| 2016-12-09 | $110.40 | $110.40 | 10,507,700 | — | — |
| 2016-12-08 | $111.57 | $111.57 | 5,977,800 | — | — |
| 2016-12-07 | $111.83 | $111.83 | 4,901,800 | — | — |
| 2016-12-06 | $111.43 | $111.43 | 5,533,700 | — | — |
| 2016-12-05 | $111.54 | $111.54 | 10,187,900 | — | — |
| 2016-12-02 | $112.14 | $112.14 | 7,416,500 | — | — |
| 2016-12-01 | $111.54 | $111.54 | 10,237,000 | — | — |
| 2016-11-30 | $111.75 | $111.75 | 10,925,500 | — | — |
| 2016-11-29 | $113.27 | $113.27 | 7,438,600 | — | — |
| 2016-11-28 | $113.80 | $113.80 | 5,655,400 | — | — |
| 2016-11-25 | $112.61 | $112.61 | 5,345,900 | — | — |
| 2016-11-23 | $113.25 | $113.25 | 20,982,100 | — | — |
| 2016-11-22 | $115.54 | $115.54 | 6,391,900 | — | — |
| 2016-11-21 | $115.58 | $115.58 | 6,654,200 | — | — |
| 2016-11-18 | $115.15 | $115.15 | 10,444,300 | — | — |
| 2016-11-17 | $116.17 | $116.17 | 10,342,300 | — | — |
| 2016-11-16 | $116.77 | $116.77 | 5,486,100 | — | — |
| 2016-11-15 | $117.12 | $117.12 | 9,348,600 | — | — |
| 2016-11-14 | $116.11 | $116.11 | 20,729,400 | — | — |
| 2016-11-11 | $117.10 | $117.10 | 20,381,800 | — | — |
| 2016-11-10 | $119.75 | $119.75 | 22,268,000 | — | — |
| 2016-11-09 | $121.56 | $121.56 | 18,236,500 | — | — |
| 2016-11-08 | $121.64 | $121.64 | 9,480,600 | — | — |
| 2016-11-07 | $122.15 | $122.15 | 10,015,000 | — | — |
| 2016-11-04 | $124.39 | $124.39 | 8,594,600 | — | — |
| 2016-11-03 | $124.30 | $124.30 | 10,093,100 | — | — |
| 2016-11-02 | $123.64 | $123.64 | 15,692,400 | — | — |
| 2016-11-01 | $122.73 | $122.73 | 13,384,300 | — | — |
| 2016-10-31 | $121.94 | $121.94 | 7,722,100 | — | — |
| 2016-10-28 | $121.58 | $121.58 | 11,639,900 | — | — |
| 2016-10-27 | $121.01 | $121.01 | 4,336,000 | — | — |
| 2016-10-26 | $120.79 | $120.79 | 3,905,900 | — | — |
| 2016-10-25 | $121.47 | $121.47 | 6,141,100 | — | — |
| 2016-10-24 | $120.56 | $120.56 | 5,481,100 | — | — |
| 2016-10-21 | $120.83 | $120.83 | 6,707,800 | — | — |
| 2016-10-20 | $120.74 | $120.74 | 6,496,700 | — | — |
| 2016-10-19 | $121.11 | $121.11 | 6,019,800 | — | — |
| 2016-10-18 | $120.42 | $120.42 | 4,919,700 | — | — |
| 2016-10-17 | $119.68 | $119.68 | 4,777,900 | — | — |
| 2016-10-14 | $119.36 | $119.36 | 6,577,300 | — | — |
| 2016-10-13 | $120.03 | $120.03 | 7,184,600 | — | — |
| 2016-10-12 | $119.74 | $119.74 | 4,848,600 | — | — |
| 2016-10-11 | $119.55 | $119.55 | 6,065,300 | — | — |
| 2016-10-10 | $120.16 | $120.16 | 4,514,400 | — | — |
| 2016-10-07 | $119.74 | $119.74 | 17,907,300 | — | — |
| 2016-10-06 | $119.66 | $119.66 | 17,917,700 | — | — |
| 2016-10-05 | $120.78 | $120.78 | 14,718,100 | — | — |
| 2016-10-04 | $120.97 | $120.97 | 24,372,700 | — | — |
| 2016-10-03 | $125.32 | $125.32 | 9,044,100 | — | — |
| 2016-09-30 | $125.64 | $125.64 | 11,204,300 | — | — |
| 2016-09-29 | $126.07 | $126.07 | 7,448,400 | — | — |
| 2016-09-28 | $126.22 | $126.22 | 6,757,700 | — | — |
| 2016-09-27 | $126.62 | $126.62 | 6,220,700 | — | — |
| 2016-09-26 | $127.55 | $127.55 | 5,842,700 | — | — |
| 2016-09-23 | $127.65 | $127.65 | 7,702,300 | — | — |
| 2016-09-22 | $127.57 | $127.57 | 15,188,000 | — | — |
| 2016-09-21 | $127.27 | $127.27 | 13,646,400 | — | — |
| 2016-09-20 | $125.44 | $125.44 | 5,672,000 | — | — |
| 2016-09-19 | $125.32 | $125.32 | 4,959,600 | — | — |
| 2016-09-16 | $125.06 | $125.06 | 18,995,100 | — | — |
| 2016-09-15 | $125.37 | $125.37 | 12,790,400 | — | — |
| 2016-09-14 | $126.18 | $126.18 | 5,820,700 | — | — |
| 2016-09-13 | $125.75 | $125.75 | 8,866,400 | — | — |
| 2016-09-12 | $126.59 | $126.59 | 11,140,300 | — | — |
| 2016-09-09 | $126.75 | $126.75 | 12,485,600 | — | — |
| 2016-09-08 | $127.59 | $127.59 | 10,561,800 | — | — |
| 2016-09-07 | $128.27 | $128.27 | 8,859,800 | — | — |
| 2016-09-06 | $128.71 | $128.71 | 15,115,300 | — | — |
| 2016-09-02 | $126.57 | $126.57 | 11,318,600 | — | — |
| 2016-09-01 | $125.29 | $125.29 | 12,877,700 | — | — |
| 2016-08-31 | $124.78 | $124.78 | 13,324,100 | — | — |
| 2016-08-30 | $125.03 | $125.03 | 9,877,000 | — | — |
| 2016-08-29 | $126.30 | $126.30 | 5,562,400 | — | — |
| 2016-08-26 | $126.05 | $126.05 | 17,967,700 | — | — |
| 2016-08-25 | $126.23 | $126.23 | 5,926,300 | — | — |
| 2016-08-24 | $126.34 | $126.34 | 13,539,700 | — | — |
| 2016-08-23 | $127.76 | $127.76 | 9,038,500 | — | — |
| 2016-08-22 | $127.78 | $127.78 | 8,627,200 | — | — |
| 2016-08-19 | $127.97 | $127.97 | 10,660,100 | — | — |
| 2016-08-18 | $129.11 | $129.11 | 9,500,600 | — | — |
| 2016-08-17 | $128.50 | $128.50 | 12,034,800 | — | — |
| 2016-08-16 | $128.47 | $128.47 | 8,678,100 | — | — |
| 2016-08-15 | $127.84 | $127.84 | 4,530,800 | — | — |
| 2016-08-12 | $127.40 | $127.40 | 15,395,800 | — | — |
| 2016-08-11 | $127.67 | $127.67 | 9,763,800 | — | — |
| 2016-08-10 | $128.56 | $128.56 | 6,196,200 | — | — |
| 2016-08-09 | $127.96 | $127.96 | 7,500,400 | — | — |
| 2016-08-08 | $127.44 | $127.44 | 6,773,800 | — | — |
| 2016-08-05 | $127.55 | $127.55 | 16,205,100 | — | — |
| 2016-08-04 | $129.87 | $129.87 | 4,908,100 | — | — |
| 2016-08-03 | $129.65 | $129.65 | 5,010,700 | — | — |
| 2016-08-02 | $130.27 | $130.27 | 7,652,800 | — | — |
| 2016-08-01 | $129.22 | $129.22 | 7,109,900 | — | — |
| 2016-07-29 | $128.98 | $128.98 | 13,708,200 | — | — |
| 2016-07-28 | $127.66 | $127.66 | 9,261,800 | — | — |
| 2016-07-27 | $128.03 | $128.03 | 17,066,400 | — | — |
| 2016-07-26 | $126.00 | $126.00 | 7,613,200 | — | — |
| 2016-07-25 | $125.47 | $125.47 | 13,139,400 | — | — |
| 2016-07-22 | $126.35 | $126.35 | 7,716,000 | — | — |
| 2016-07-21 | $127.30 | $127.30 | 9,399,200 | — | — |
| 2016-07-20 | $125.39 | $125.39 | 11,777,700 | — | — |
| 2016-07-19 | $127.21 | $127.21 | 5,170,700 | — | — |
| 2016-07-18 | $127.04 | $127.04 | 8,489,700 | — | — |
| 2016-07-15 | $126.84 | $126.84 | 13,892,100 | — | — |
| 2016-07-14 | $127.33 | $127.33 | 12,132,400 | — | — |
| 2016-07-13 | $128.32 | $128.32 | 7,377,700 | — | — |
| 2016-07-12 | $127.15 | $127.15 | 26,459,600 | — | — |
| 2016-07-11 | $129.29 | $129.29 | 10,855,600 | — | — |
| 2016-07-08 | $130.52 | $130.52 | 17,634,200 | — | — |
| 2016-07-07 | $129.74 | $129.74 | 16,508,500 | — | — |
| 2016-07-06 | $130.23 | $130.23 | 17,376,700 | — | — |
| 2016-07-05 | $129.47 | $129.47 | 19,026,200 | — | — |
| 2016-07-01 | $128.41 | $128.41 | 14,940,700 | — | — |
| 2016-06-30 | $126.47 | $126.47 | 15,981,600 | — | — |
| 2016-06-29 | $125.84 | $125.84 | 12,218,400 | — | — |
| 2016-06-28 | $125.32 | $125.32 | 16,001,500 | — | — |
| 2016-06-27 | $126.68 | $126.68 | 21,228,800 | — | — |
| 2016-06-24 | $126.00 | $126.00 | 35,782,900 | — | — |
| 2016-06-23 | $120.11 | $120.11 | 10,704,900 | — | — |
| 2016-06-22 | $120.90 | $120.90 | 7,861,000 | — | — |
| 2016-06-21 | $120.84 | $120.84 | 14,585,600 | — | — |
| 2016-06-20 | $123.21 | $123.21 | 11,866,200 | — | — |
| 2016-06-17 | $123.95 | $123.95 | 15,573,800 | — | — |
| 2016-06-16 | $122.38 | $122.38 | 26,635,000 | — | — |
| 2016-06-15 | $123.68 | $123.68 | 15,053,000 | — | — |
| 2016-06-14 | $122.77 | $122.77 | 11,651,700 | — | — |
| 2016-06-13 | $122.64 | $122.64 | 12,594,200 | — | — |
| 2016-06-10 | $121.74 | $121.74 | 13,940,000 | — | — |
| 2016-06-09 | $121.25 | $121.25 | 12,174,000 | — | — |
| 2016-06-08 | $120.58 | $120.58 | 11,661,700 | — | — |
| 2016-06-07 | $118.82 | $118.82 | 4,602,900 | — | — |
| 2016-06-06 | $118.92 | $118.92 | 9,887,900 | — | — |
| 2016-06-03 | $118.88 | $118.88 | 14,605,100 | — | — |
| 2016-06-02 | $115.67 | $115.67 | 4,591,600 | — | — |
| 2016-06-01 | $115.94 | $115.94 | 8,399,600 | — | — |
| 2016-05-31 | $116.06 | $116.06 | 8,187,600 | — | — |
| 2016-05-27 | $115.62 | $115.62 | 8,686,700 | — | — |
| 2016-05-26 | $116.58 | $116.58 | 5,893,500 | — | — |
| 2016-05-25 | $116.98 | $116.98 | 10,487,300 | — | — |
| 2016-05-24 | $117.30 | $117.30 | 12,772,000 | — | — |
| 2016-05-23 | $119.37 | $119.37 | 8,628,200 | — | — |
| 2016-05-20 | $119.71 | $119.71 | 10,379,400 | — | — |
| 2016-05-19 | $119.87 | $119.87 | 14,339,700 | — | — |
| 2016-05-18 | $120.10 | $120.10 | 13,381,700 | — | — |
| 2016-05-17 | $122.22 | $122.22 | 8,619,800 | — | — |
| 2016-05-16 | $121.80 | $121.80 | 7,103,000 | — | — |
| 2016-05-13 | $121.71 | $121.71 | 7,672,800 | — | — |
| 2016-05-12 | $121.16 | $121.16 | 7,447,100 | — | — |
| 2016-05-11 | $122.12 | $122.12 | 7,590,100 | — | — |
| 2016-05-10 | $120.98 | $120.98 | 9,845,000 | — | — |
| 2016-05-09 | $120.65 | $120.65 | 9,236,200 | — | — |
| 2016-05-06 | $123.18 | $123.18 | 11,366,800 | — | — |
| 2016-05-05 | $122.07 | $122.07 | 8,846,900 | — | — |
| 2016-05-04 | $122.21 | $122.21 | 9,398,200 | — | — |
| 2016-05-03 | $122.96 | $122.96 | 9,063,600 | — | — |
| 2016-05-02 | $123.24 | $123.24 | 12,137,500 | — | — |
| 2016-04-29 | $123.65 | $123.65 | 19,043,900 | — | — |
| 2016-04-28 | $121.29 | $121.29 | 15,133,600 | — | — |
| 2016-04-27 | $119.04 | $119.04 | 7,976,400 | — | — |
| 2016-04-26 | $118.70 | $118.70 | 9,906,800 | — | — |
| 2016-04-25 | $118.23 | $118.23 | 4,369,400 | — | — |
| 2016-04-22 | $117.89 | $117.89 | 10,047,000 | — | — |
| 2016-04-21 | $119.42 | $119.42 | 14,612,800 | — | — |
| 2016-04-20 | $118.97 | $118.97 | 10,233,200 | — | — |
| 2016-04-19 | $119.58 | $119.58 | 21,031,500 | — | — |
| 2016-04-18 | $117.74 | $117.74 | 5,809,800 | — | — |
| 2016-04-15 | $117.92 | $117.92 | 7,838,100 | — | — |
| 2016-04-14 | $117.11 | $117.11 | 13,165,800 | — | — |
| 2016-04-13 | $118.77 | $118.77 | 8,841,500 | — | — |
| 2016-04-12 | $120.05 | $120.05 | 9,689,500 | — | — |
| 2016-04-11 | $120.03 | $120.03 | 9,846,000 | — | — |
| 2016-04-08 | $118.43 | $118.43 | 9,078,900 | — | — |
| 2016-04-07 | $118.61 | $118.61 | 11,900,500 | — | — |
| 2016-04-06 | $116.94 | $116.94 | 7,549,400 | — | — |
| 2016-04-05 | $117.66 | $117.66 | 8,865,900 | — | — |
| 2016-04-04 | $116.15 | $116.15 | 7,643,700 | — | — |
| 2016-04-01 | $116.93 | $116.93 | 10,405,400 | — | — |
| 2016-03-31 | $117.64 | $117.64 | 9,348,200 | — | — |
| 2016-03-30 | $117.10 | $117.10 | 10,769,100 | — | — |
| 2016-03-29 | $118.76 | $118.76 | 14,472,400 | — | — |
| 2016-03-28 | $116.60 | $116.60 | 3,879,100 | — | — |
| 2016-03-24 | $116.33 | $116.33 | 6,280,900 | — | — |
| 2016-03-23 | $116.61 | $116.61 | 15,993,700 | — | — |
| 2016-03-22 | $119.31 | $119.31 | 6,786,800 | — | — |
| 2016-03-21 | $118.96 | $118.96 | 7,240,600 | — | — |
| 2016-03-18 | $119.80 | $119.80 | 16,965,900 | — | — |
| 2016-03-17 | $120.13 | $120.13 | 9,914,300 | — | — |
| 2016-03-16 | $120.59 | $120.59 | 17,334,000 | — | — |
| 2016-03-15 | $117.96 | $117.96 | 9,941,800 | — | — |
| 2016-03-14 | $117.87 | $117.87 | 14,236,200 | — | — |
| 2016-03-11 | $119.41 | $119.41 | 10,812,300 | — | — |
| 2016-03-10 | $121.50 | $121.50 | 18,104,900 | — | — |
| 2016-03-09 | $119.58 | $119.58 | 8,672,900 | — | — |
| 2016-03-08 | $120.58 | $120.58 | 11,531,000 | — | — |
| 2016-03-07 | $121.14 | $121.14 | 9,358,600 | — | — |
| 2016-03-04 | $120.54 | $120.54 | 16,261,100 | — | — |
| 2016-03-03 | $120.73 | $120.73 | 18,724,100 | — | — |
| 2016-03-02 | $118.68 | $118.68 | 8,903,000 | — | — |
| 2016-03-01 | $117.77 | $117.77 | 14,139,300 | — | — |
| 2016-02-29 | $118.64 | $118.64 | 11,517,500 | — | — |
| 2016-02-26 | $117.11 | $117.11 | 12,505,100 | — | — |
| 2016-02-25 | $117.92 | $117.92 | 12,500,300 | — | — |
| 2016-02-24 | $117.61 | $117.61 | 17,938,800 | — | — |
| 2016-02-23 | $117.22 | $117.22 | 9,033,400 | — | — |
| 2016-02-22 | $115.49 | $115.49 | 10,677,800 | — | — |
| 2016-02-19 | $117.58 | $117.58 | 15,192,000 | — | — |
| 2016-02-18 | $118.29 | $118.29 | 13,586,500 | — | — |
| 2016-02-17 | $115.48 | $115.48 | 10,582,400 | — | — |
| 2016-02-16 | $114.77 | $114.77 | 14,601,700 | — | — |
| 2016-02-12 | $118.36 | $118.36 | 16,981,200 | — | — |
| 2016-02-11 | $119.06 | $119.06 | 49,139,000 | — | — |
| 2016-02-10 | $114.46 | $114.46 | 13,311,100 | — | — |
| 2016-02-09 | $113.58 | $113.58 | 18,156,700 | — | — |
| 2016-02-08 | $113.83 | $113.83 | 28,341,200 | — | — |
| 2016-02-05 | $112.32 | $112.32 | 14,777,300 | — | — |
| 2016-02-04 | $110.57 | $110.57 | 13,213,700 | — | — |
| 2016-02-03 | $109.25 | $109.25 | 15,785,200 | — | — |
| 2016-02-02 | $108.09 | $108.09 | 6,656,000 | — | — |
| 2016-02-01 | $108.05 | $108.05 | 10,471,800 | — | — |
| 2016-01-29 | $106.95 | $106.95 | 8,098,700 | — | — |
| 2016-01-28 | $106.54 | $106.54 | 5,914,200 | — | — |
| 2016-01-27 | $107.69 | $107.69 | 8,273,400 | — | — |
| 2016-01-26 | $107.29 | $107.29 | 8,443,400 | — | — |
| 2016-01-25 | $106.08 | $106.08 | 6,819,400 | — | — |
| 2016-01-22 | $105.00 | $105.00 | 4,185,300 | — | — |
| 2016-01-21 | $105.49 | $105.49 | 5,425,000 | — | — |
| 2016-01-20 | $105.37 | $105.37 | 10,120,900 | — | — |
| 2016-01-19 | $103.98 | $103.98 | 4,588,400 | — | — |
| 2016-01-15 | $104.08 | $104.08 | 10,052,700 | — | — |
| 2016-01-14 | $103.02 | $103.02 | 9,989,100 | — | — |
| 2016-01-13 | $104.72 | $104.72 | 7,324,200 | — | — |
| 2016-01-12 | $104.21 | $104.21 | 5,540,200 | — | — |
| 2016-01-11 | $104.74 | $104.74 | 6,272,400 | — | — |
| 2016-01-08 | $105.68 | $105.68 | 7,678,200 | — | — |
| 2016-01-07 | $106.15 | $106.15 | 11,730,400 | — | — |
| 2016-01-06 | $104.67 | $104.67 | 9,316,600 | — | — |
| 2016-01-05 | $103.18 | $103.18 | 3,500,300 | — | — |
| 2016-01-04 | $102.89 | $102.89 | 6,440,000 | — | — |