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
- 1999-03-10 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 | $118.48 | $131.92 | 41,749,000 | — | — |
| 2016-12-29 | $119.71 | $133.29 | 13,267,500 | — | — |
| 2016-12-28 | $119.88 | $133.48 | 17,975,200 | — | — |
| 2016-12-27 | $120.82 | $134.53 | 16,110,600 | — | — |
| 2016-12-23 | $120.20 | $133.84 | 9,007,500 | — | — |
| 2016-12-22 | $120.12 | $133.75 | 16,645,000 | — | — |
| 2016-12-21 | $120.46 | $134.13 | 7,079,300 | — | — |
| 2016-12-20 | $120.55 | $134.23 | 11,461,800 | — | — |
| 2016-12-19 | $120.09 | $133.72 | 21,138,700 | — | — |
| 2016-12-16 | $119.60 | $133.17 | 26,283,900 | — | — |
| 2016-12-15 | $120.40 | $133.67 | 22,762,300 | — | — |
| 2016-12-14 | $120.21 | $133.45 | 28,746,000 | — | — |
| 2016-12-13 | $120.46 | $133.73 | 54,477,900 | — | — |
| 2016-12-12 | $118.96 | $132.07 | 23,259,300 | — | — |
| 2016-12-09 | $119.50 | $132.67 | 21,863,100 | — | — |
| 2016-12-08 | $118.57 | $131.63 | 18,578,400 | — | — |
| 2016-12-07 | $118.36 | $131.40 | 26,622,400 | — | — |
| 2016-12-06 | $116.88 | $129.76 | 27,293,300 | — | — |
| 2016-12-05 | $116.60 | $129.45 | 21,419,700 | — | — |
| 2016-12-02 | $115.70 | $128.45 | 32,876,800 | — | — |
| 2016-12-01 | $115.47 | $128.19 | 39,796,600 | — | — |
| 2016-11-30 | $117.50 | $130.45 | 30,405,300 | — | — |
| 2016-11-29 | $118.94 | $132.04 | 18,553,000 | — | — |
| 2016-11-28 | $118.53 | $131.59 | 13,479,000 | — | — |
| 2016-11-25 | $118.80 | $131.89 | 7,162,800 | — | — |
| 2016-11-23 | $118.42 | $131.47 | 22,926,000 | — | — |
| 2016-11-22 | $118.90 | $132.00 | 18,850,600 | — | — |
| 2016-11-21 | $118.54 | $131.60 | 20,268,500 | — | — |
| 2016-11-18 | $117.32 | $130.25 | 16,428,700 | — | — |
| 2016-11-17 | $117.76 | $130.73 | 20,598,600 | — | — |
| 2016-11-16 | $116.91 | $129.79 | 16,538,100 | — | — |
| 2016-11-15 | $116.22 | $129.02 | 31,796,600 | — | — |
| 2016-11-14 | $114.63 | $127.26 | 35,906,000 | — | — |
| 2016-11-11 | $115.80 | $128.56 | 41,115,200 | — | — |
| 2016-11-10 | $115.75 | $128.50 | 72,825,400 | — | — |
| 2016-11-09 | $117.65 | $130.61 | 70,234,400 | — | — |
| 2016-11-08 | $117.11 | $130.01 | 20,777,900 | — | — |
| 2016-11-07 | $116.35 | $129.17 | 26,591,200 | — | — |
| 2016-11-04 | $113.65 | $126.17 | 26,997,500 | — | — |
| 2016-11-03 | $114.05 | $126.62 | 36,205,200 | — | — |
| 2016-11-02 | $115.18 | $127.87 | 26,960,100 | — | — |
| 2016-11-01 | $116.11 | $128.90 | 23,498,700 | — | — |
| 2016-10-31 | $116.99 | $129.88 | 18,749,400 | — | — |
| 2016-10-28 | $117.10 | $130.00 | 35,369,300 | — | — |
| 2016-10-27 | $117.84 | $130.82 | 19,099,800 | — | — |
| 2016-10-26 | $118.38 | $131.42 | 20,463,700 | — | — |
| 2016-10-25 | $119.19 | $132.32 | 20,341,800 | — | — |
| 2016-10-24 | $119.57 | $132.74 | 19,143,000 | — | — |
| 2016-10-21 | $118.15 | $131.17 | 15,707,800 | — | — |
| 2016-10-20 | $117.71 | $130.68 | 18,132,200 | — | — |
| 2016-10-19 | $117.85 | $130.83 | 13,702,900 | — | — |
| 2016-10-18 | $117.86 | $130.85 | 19,276,700 | — | — |
| 2016-10-17 | $116.82 | $129.69 | 14,182,700 | — | — |
| 2016-10-14 | $117.14 | $130.05 | 21,313,300 | — | — |
| 2016-10-13 | $117.00 | $129.89 | 22,821,000 | — | — |
| 2016-10-12 | $117.42 | $130.36 | 14,267,800 | — | — |
| 2016-10-11 | $117.52 | $130.47 | 27,774,400 | — | — |
| 2016-10-10 | $119.22 | $132.36 | 19,687,300 | — | — |
| 2016-10-07 | $118.47 | $131.52 | 19,984,200 | — | — |
| 2016-10-06 | $118.73 | $131.81 | 11,987,100 | — | — |
| 2016-10-05 | $118.79 | $131.88 | 14,481,300 | — | — |
| 2016-10-04 | $118.37 | $131.41 | 21,239,700 | — | — |
| 2016-10-03 | $118.55 | $131.61 | 19,216,400 | — | — |
| 2016-09-30 | $118.72 | $131.80 | 25,543,200 | — | — |
| 2016-09-29 | $117.84 | $130.82 | 27,207,500 | — | — |
| 2016-09-28 | $118.70 | $131.78 | 14,794,300 | — | — |
| 2016-09-27 | $118.50 | $131.56 | 20,238,400 | — | — |
| 2016-09-26 | $117.34 | $130.27 | 16,403,900 | — | — |
| 2016-09-23 | $118.33 | $131.37 | 22,213,400 | — | — |
| 2016-09-22 | $119.09 | $132.21 | 22,614,400 | — | — |
| 2016-09-21 | $118.15 | $131.17 | 31,546,800 | — | — |
| 2016-09-20 | $117.00 | $129.89 | 18,078,600 | — | — |
| 2016-09-19 | $116.78 | $129.65 | 16,222,900 | — | — |
| 2016-09-16 | $117.29 | $130.21 | 27,596,500 | — | — |
| 2016-09-15 | $117.64 | $130.27 | 38,521,400 | — | — |
| 2016-09-14 | $115.84 | $128.28 | 28,221,800 | — | — |
| 2016-09-13 | $115.29 | $127.67 | 45,863,900 | — | — |
| 2016-09-12 | $116.33 | $128.82 | 39,646,000 | — | — |
| 2016-09-09 | $114.28 | $126.55 | 50,813,300 | — | — |
| 2016-09-08 | $117.23 | $129.82 | 20,125,300 | — | — |
| 2016-09-07 | $117.92 | $130.58 | 17,546,900 | — | — |
| 2016-09-06 | $117.85 | $130.51 | 18,525,200 | — | — |
| 2016-09-02 | $117.12 | $129.70 | 18,088,200 | — | — |
| 2016-09-01 | $116.74 | $129.28 | 20,944,700 | — | — |
| 2016-08-31 | $116.44 | $128.95 | 16,169,800 | — | — |
| 2016-08-30 | $116.56 | $129.08 | 19,843,300 | — | — |
| 2016-08-29 | $116.94 | $129.50 | 11,184,900 | — | — |
| 2016-08-26 | $116.78 | $129.32 | 23,896,000 | — | — |
| 2016-08-25 | $116.61 | $129.13 | 24,266,300 | — | — |
| 2016-08-24 | $116.80 | $129.34 | 17,728,700 | — | — |
| 2016-08-23 | $117.56 | $130.19 | 11,997,900 | — | — |
| 2016-08-22 | $117.35 | $129.95 | 14,500,600 | — | — |
| 2016-08-19 | $117.26 | $129.85 | 18,743,000 | — | — |
| 2016-08-18 | $117.29 | $129.89 | 10,036,300 | — | — |
| 2016-08-17 | $117.26 | $129.85 | 15,980,300 | — | — |
| 2016-08-16 | $117.05 | $129.62 | 14,161,400 | — | — |
| 2016-08-15 | $117.70 | $130.34 | 11,777,800 | — | — |
| 2016-08-12 | $117.20 | $129.79 | 19,379,000 | — | — |
| 2016-08-11 | $117.12 | $129.70 | 12,969,800 | — | — |
| 2016-08-10 | $116.62 | $129.15 | 14,688,400 | — | — |
| 2016-08-09 | $116.92 | $129.48 | 13,276,500 | — | — |
| 2016-08-08 | $116.65 | $129.18 | 12,358,200 | — | — |
| 2016-08-05 | $116.78 | $129.32 | 23,196,600 | — | — |
| 2016-08-04 | $115.67 | $128.09 | 12,835,300 | — | — |
| 2016-08-03 | $115.34 | $127.73 | 15,011,300 | — | — |
| 2016-08-02 | $114.96 | $127.31 | 21,278,400 | — | — |
| 2016-08-01 | $115.84 | $128.28 | 13,990,100 | — | — |
| 2016-07-29 | $115.23 | $127.61 | 22,385,300 | — | — |
| 2016-07-28 | $114.98 | $127.33 | 16,939,700 | — | — |
| 2016-07-27 | $114.58 | $126.89 | 27,646,100 | — | — |
| 2016-07-26 | $113.79 | $126.01 | 21,223,800 | — | — |
| 2016-07-25 | $113.66 | $125.87 | 12,968,100 | — | — |
| 2016-07-22 | $113.65 | $125.86 | 20,003,400 | — | — |
| 2016-07-21 | $113.18 | $125.34 | 18,885,400 | — | — |
| 2016-07-20 | $113.44 | $125.62 | 24,997,900 | — | — |
| 2016-07-19 | $112.13 | $124.17 | 18,936,700 | — | — |
| 2016-07-18 | $112.54 | $124.63 | 20,713,900 | — | — |
| 2016-07-15 | $111.80 | $123.81 | 17,999,300 | — | — |
| 2016-07-14 | $111.98 | $124.01 | 20,871,000 | — | — |
| 2016-07-13 | $111.22 | $123.17 | 21,107,800 | — | — |
| 2016-07-12 | $111.49 | $123.46 | 21,906,100 | — | — |
| 2016-07-11 | $110.93 | $122.84 | 20,218,500 | — | — |
| 2016-07-08 | $110.30 | $122.15 | 29,457,900 | — | — |
| 2016-07-07 | $108.62 | $120.29 | 19,161,700 | — | — |
| 2016-07-06 | $108.30 | $119.93 | 24,579,300 | — | — |
| 2016-07-05 | $107.42 | $118.96 | 21,167,900 | — | — |
| 2016-07-01 | $108.08 | $119.69 | 19,902,800 | — | — |
| 2016-06-30 | $107.54 | $119.09 | 36,300,800 | — | — |
| 2016-06-29 | $106.31 | $117.73 | 31,356,700 | — | — |
| 2016-06-28 | $104.46 | $115.68 | 28,260,600 | — | — |
| 2016-06-27 | $102.22 | $113.20 | 48,222,600 | — | — |
| 2016-06-24 | $104.29 | $115.49 | 68,012,700 | — | — |
| 2016-06-23 | $108.77 | $120.45 | 18,714,200 | — | — |
| 2016-06-22 | $107.24 | $118.76 | 22,724,200 | — | — |
| 2016-06-21 | $107.50 | $119.05 | 22,804,100 | — | — |
| 2016-06-20 | $107.16 | $118.67 | 20,562,800 | — | — |
| 2016-06-17 | $106.49 | $117.93 | 29,208,800 | — | — |
| 2016-06-16 | $108.04 | $119.33 | 32,079,900 | — | — |
| 2016-06-15 | $107.72 | $118.97 | 24,605,700 | — | — |
| 2016-06-14 | $108.03 | $119.31 | 24,588,500 | — | — |
| 2016-06-13 | $108.03 | $119.31 | 25,154,700 | — | — |
| 2016-06-10 | $108.94 | $120.32 | 32,965,000 | — | — |
| 2016-06-09 | $110.19 | $121.70 | 17,571,600 | — | — |
| 2016-06-08 | $110.37 | $121.90 | 14,568,700 | — | — |
| 2016-06-07 | $110.18 | $121.69 | 12,184,300 | — | — |
| 2016-06-06 | $110.46 | $122.00 | 12,502,400 | — | — |
| 2016-06-03 | $110.06 | $121.56 | 20,269,900 | — | — |
| 2016-06-02 | $110.58 | $122.13 | 15,696,600 | — | — |
| 2016-06-01 | $110.35 | $121.88 | 19,571,500 | — | — |
| 2016-05-31 | $110.34 | $121.87 | 24,366,100 | — | — |
| 2016-05-27 | $110.13 | $121.63 | 19,870,000 | — | — |
| 2016-05-26 | $109.56 | $121.00 | 21,885,900 | — | — |
| 2016-05-25 | $109.24 | $120.65 | 37,951,700 | — | — |
| 2016-05-24 | $108.46 | $119.79 | 29,931,300 | — | — |
| 2016-05-23 | $106.33 | $117.44 | 15,729,800 | — | — |
| 2016-05-20 | $106.47 | $117.59 | 29,549,600 | — | — |
| 2016-05-19 | $105.31 | $116.31 | 27,334,600 | — | — |
| 2016-05-18 | $105.86 | $116.92 | 27,524,400 | — | — |
| 2016-05-17 | $105.48 | $116.50 | 29,932,700 | — | — |
| 2016-05-16 | $106.82 | $117.98 | 18,311,900 | — | — |
| 2016-05-13 | $105.50 | $116.52 | 21,059,300 | — | — |
| 2016-05-12 | $105.89 | $116.95 | 29,196,300 | — | — |
| 2016-05-11 | $106.36 | $117.47 | 20,966,300 | — | — |
| 2016-05-10 | $107.33 | $118.54 | 21,178,900 | — | — |
| 2016-05-09 | $105.88 | $116.94 | 19,289,600 | — | — |
| 2016-05-06 | $105.58 | $116.61 | 30,758,500 | — | — |
| 2016-05-05 | $105.02 | $115.99 | 20,788,100 | — | — |
| 2016-05-04 | $105.05 | $116.02 | 27,474,500 | — | — |
| 2016-05-03 | $105.73 | $116.77 | 38,569,400 | — | — |
| 2016-05-02 | $106.72 | $117.87 | 24,813,800 | — | — |
| 2016-04-29 | $105.72 | $116.76 | 67,502,800 | — | — |
| 2016-04-28 | $106.28 | $117.38 | 29,818,200 | — | — |
| 2016-04-27 | $107.58 | $118.82 | 33,059,800 | — | — |
| 2016-04-26 | $108.45 | $119.78 | 19,118,300 | — | — |
| 2016-04-25 | $108.98 | $120.36 | 14,351,900 | — | — |
| 2016-04-22 | $108.98 | $120.36 | 39,074,000 | — | — |
| 2016-04-21 | $110.65 | $122.21 | 20,216,000 | — | — |
| 2016-04-20 | $110.64 | $122.20 | 18,078,300 | — | — |
| 2016-04-19 | $110.55 | $122.10 | 42,481,400 | — | — |
| 2016-04-18 | $111.23 | $122.85 | 17,126,100 | — | — |
| 2016-04-15 | $110.64 | $122.20 | 21,353,300 | — | — |
| 2016-04-14 | $110.92 | $122.51 | 17,199,700 | — | — |
| 2016-04-13 | $110.91 | $122.50 | 25,356,700 | — | — |
| 2016-04-12 | $109.51 | $120.95 | 28,564,100 | — | — |
| 2016-04-11 | $108.60 | $119.94 | 25,772,100 | — | — |
| 2016-04-08 | $109.00 | $120.39 | 22,898,000 | — | — |
| 2016-04-07 | $109.08 | $120.47 | 28,567,200 | — | — |
| 2016-04-06 | $110.67 | $122.23 | 25,056,000 | — | — |
| 2016-04-05 | $108.88 | $120.25 | 20,107,900 | — | — |
| 2016-04-04 | $109.94 | $121.42 | 17,163,000 | — | — |
| 2016-04-01 | $110.36 | $121.89 | 26,389,000 | — | — |
| 2016-03-31 | $109.20 | $120.61 | 21,447,200 | — | — |
| 2016-03-30 | $109.36 | $120.78 | 23,807,200 | — | — |
| 2016-03-29 | $108.83 | $120.20 | 29,963,900 | — | — |
| 2016-03-28 | $107.11 | $118.30 | 13,892,300 | — | — |
| 2016-03-24 | $107.26 | $118.46 | 19,017,300 | — | — |
| 2016-03-23 | $107.23 | $118.43 | 20,912,900 | — | — |
| 2016-03-22 | $108.12 | $119.41 | 18,840,300 | — | — |
| 2016-03-21 | $107.79 | $119.05 | 17,288,600 | — | — |
| 2016-03-18 | $107.37 | $118.59 | 37,682,300 | — | — |
| 2016-03-17 | $107.52 | $118.40 | 29,623,700 | — | — |
| 2016-03-16 | $107.58 | $118.47 | 31,693,100 | — | — |
| 2016-03-15 | $106.63 | $117.42 | 26,524,600 | — | — |
| 2016-03-14 | $106.67 | $117.46 | 25,374,900 | — | — |
| 2016-03-11 | $106.49 | $117.27 | 31,454,000 | — | — |
| 2016-03-10 | $104.66 | $115.25 | 44,236,100 | — | — |
| 2016-03-09 | $104.82 | $115.43 | 31,047,400 | — | — |
| 2016-03-08 | $104.15 | $114.69 | 28,898,500 | — | — |
| 2016-03-07 | $105.02 | $115.65 | 25,861,200 | — | — |
| 2016-03-04 | $105.67 | $116.36 | 31,655,400 | — | — |
| 2016-03-03 | $105.63 | $116.32 | 25,474,600 | — | — |
| 2016-03-02 | $105.83 | $116.54 | 29,209,800 | — | — |
| 2016-03-01 | $105.79 | $116.50 | 37,699,800 | — | — |
| 2016-02-29 | $102.50 | $112.87 | 27,553,900 | — | — |
| 2016-02-26 | $103.43 | $113.90 | 30,925,000 | — | — |
| 2016-02-25 | $103.56 | $114.04 | 29,389,300 | — | — |
| 2016-02-24 | $102.55 | $112.93 | 40,739,100 | — | — |
| 2016-02-23 | $101.58 | $111.86 | 29,869,700 | — | — |
| 2016-02-22 | $103.28 | $113.73 | 23,979,100 | — | — |
| 2016-02-19 | $101.63 | $111.91 | 28,257,900 | — | — |
| 2016-02-18 | $101.33 | $111.58 | 38,991,500 | — | — |
| 2016-02-17 | $102.50 | $112.87 | 41,766,500 | — | — |
| 2016-02-16 | $100.23 | $110.37 | 40,565,900 | — | — |
| 2016-02-12 | $98.02 | $107.94 | 49,186,500 | — | — |
| 2016-02-11 | $96.55 | $106.32 | 76,839,200 | — | — |
| 2016-02-10 | $96.69 | $106.47 | 59,421,700 | — | — |
| 2016-02-09 | $96.32 | $106.07 | 73,778,400 | — | — |
| 2016-02-08 | $96.62 | $106.40 | 91,673,100 | — | — |
| 2016-02-05 | $98.12 | $108.05 | 70,749,900 | — | — |
| 2016-02-04 | $101.65 | $111.94 | 49,321,600 | — | — |
| 2016-02-03 | $101.66 | $111.95 | 61,572,900 | — | — |
| 2016-02-02 | $102.15 | $112.49 | 44,928,100 | — | — |
| 2016-02-01 | $104.41 | $114.98 | 32,750,300 | — | — |
| 2016-01-29 | $104.13 | $114.67 | 54,245,100 | — | — |
| 2016-01-28 | $102.00 | $112.32 | 47,641,500 | — | — |
| 2016-01-27 | $100.58 | $110.76 | 54,524,700 | — | — |
| 2016-01-26 | $103.15 | $113.59 | 36,143,900 | — | — |
| 2016-01-25 | $102.23 | $112.58 | 38,881,500 | — | — |
| 2016-01-22 | $103.77 | $114.27 | 42,229,800 | — | — |
| 2016-01-21 | $100.85 | $111.06 | 61,660,100 | — | — |
| 2016-01-20 | $100.75 | $110.95 | 86,675,000 | — | — |
| 2016-01-19 | $101.06 | $111.29 | 56,563,800 | — | — |
| 2016-01-15 | $100.84 | $111.04 | 91,443,900 | — | — |
| 2016-01-14 | $104.07 | $114.60 | 78,445,700 | — | — |
| 2016-01-13 | $101.90 | $112.21 | 69,870,700 | — | — |
| 2016-01-12 | $105.54 | $116.22 | 46,734,200 | — | — |
| 2016-01-11 | $104.33 | $114.89 | 50,024,100 | — | — |
| 2016-01-08 | $104.01 | $114.54 | 69,344,000 | — | — |
| 2016-01-07 | $104.87 | $115.48 | 61,386,300 | — | — |
| 2016-01-06 | $108.26 | $119.22 | 41,891,100 | — | — |
| 2016-01-05 | $109.31 | $120.37 | 38,795,200 | — | — |
| 2016-01-04 | $109.50 | $120.58 | 50,807,600 | — | — |