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
- 2008-11-25 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 | $146.00 | $146.00 | 525,744 | — | — |
| 2016-12-29 | $146.13 | $146.13 | 485,784 | — | — |
| 2016-12-28 | $146.63 | $146.63 | 585,112 | — | — |
| 2016-12-27 | $146.00 | $146.00 | 521,920 | — | — |
| 2016-12-23 | $142.13 | $142.13 | 374,696 | — | — |
| 2016-12-22 | $139.88 | $139.88 | 422,800 | — | — |
| 2016-12-21 | $139.38 | $139.38 | 723,152 | — | — |
| 2016-12-20 | $143.38 | $143.38 | 668,064 | — | — |
| 2016-12-19 | $140.25 | $140.25 | 581,104 | — | — |
| 2016-12-16 | $141.88 | $141.88 | 749,352 | — | — |
| 2016-12-15 | $137.88 | $137.88 | 888,136 | — | — |
| 2016-12-14 | $137.13 | $137.13 | 1,471,792 | — | — |
| 2016-12-13 | $146.13 | $146.13 | 1,667,352 | — | — |
| 2016-12-12 | $143.63 | $143.63 | 1,905,520 | — | — |
| 2016-12-09 | $139.13 | $139.13 | 949,360 | — | — |
| 2016-12-08 | $135.88 | $135.88 | 1,125,152 | — | — |
| 2016-12-07 | $131.13 | $131.13 | 1,481,912 | — | — |
| 2016-12-06 | $135.63 | $135.63 | 901,488 | — | — |
| 2016-12-05 | $137.50 | $137.50 | 1,127,648 | — | — |
| 2016-12-02 | $140.13 | $140.13 | 1,186,024 | — | — |
| 2016-12-01 | $136.25 | $136.25 | 1,960,664 | — | — |
| 2016-11-30 | $127.25 | $127.25 | 2,959,280 | — | — |
| 2016-11-29 | $109.00 | $109.00 | 1,491,512 | — | — |
| 2016-11-28 | $117.38 | $117.38 | 1,030,032 | — | — |
| 2016-11-25 | $115.38 | $115.38 | 699,808 | — | — |
| 2016-11-23 | $123.13 | $123.13 | 663,416 | — | — |
| 2016-11-22 | $122.13 | $122.13 | 1,174,872 | — | — |
| 2016-11-21 | $125.00 | $125.00 | 1,229,272 | — | — |
| 2016-11-18 | $114.88 | $114.88 | 731,912 | — | — |
| 2016-11-17 | $110.88 | $110.88 | 671,328 | — | — |
| 2016-11-16 | $113.25 | $113.25 | 621,304 | — | — |
| 2016-11-15 | $115.63 | $115.63 | 849,920 | — | — |
| 2016-11-14 | $105.75 | $105.75 | 854,616 | — | — |
| 2016-11-11 | $103.75 | $103.75 | 659,768 | — | — |
| 2016-11-10 | $109.75 | $109.75 | 582,144 | — | — |
| 2016-11-09 | $114.75 | $114.75 | 818,624 | — | — |
| 2016-11-08 | $110.50 | $110.50 | 426,592 | — | — |
| 2016-11-07 | $111.63 | $111.63 | 548,952 | — | — |
| 2016-11-04 | $107.88 | $107.88 | 943,136 | — | — |
| 2016-11-03 | $110.38 | $110.38 | 736,608 | — | — |
| 2016-11-02 | $114.50 | $114.50 | 1,092,216 | — | — |
| 2016-11-01 | $121.25 | $121.25 | 578,576 | — | — |
| 2016-10-31 | $120.25 | $120.25 | 822,544 | — | — |
| 2016-10-28 | $131.50 | $131.50 | 594,632 | — | — |
| 2016-10-27 | $136.25 | $136.25 | 351,808 | — | — |
| 2016-10-26 | $133.75 | $133.75 | 650,400 | — | — |
| 2016-10-25 | $137.63 | $137.63 | 406,592 | — | — |
| 2016-10-24 | $141.63 | $141.63 | 476,168 | — | — |
| 2016-10-21 | $142.88 | $142.88 | 362,680 | — | — |
| 2016-10-20 | $141.13 | $141.13 | 353,856 | — | — |
| 2016-10-19 | $146.63 | $146.63 | 471,640 | — | — |
| 2016-10-18 | $141.75 | $141.75 | 271,672 | — | — |
| 2016-10-17 | $139.75 | $139.75 | 308,640 | — | — |
| 2016-10-14 | $141.88 | $141.88 | 355,216 | — | — |
| 2016-10-13 | $142.88 | $142.88 | 522,760 | — | — |
| 2016-10-12 | $141.63 | $141.63 | 454,480 | — | — |
| 2016-10-11 | $145.13 | $145.13 | 512,544 | — | — |
| 2016-10-10 | $147.13 | $147.13 | 532,608 | — | — |
| 2016-10-07 | $138.88 | $138.88 | 658,168 | — | — |
| 2016-10-06 | $143.75 | $143.75 | 541,376 | — | — |
| 2016-10-05 | $139.38 | $139.38 | 744,824 | — | — |
| 2016-10-04 | $133.25 | $133.25 | 619,216 | — | — |
| 2016-10-03 | $133.63 | $133.63 | 552,824 | — | — |
| 2016-09-30 | $129.75 | $129.75 | 652,824 | — | — |
| 2016-09-29 | $128.13 | $128.13 | 1,242,304 | — | — |
| 2016-09-28 | $123.00 | $123.00 | 1,557,832 | — | — |
| 2016-09-27 | $112.38 | $112.38 | 859,360 | — | — |
| 2016-09-26 | $118.13 | $118.13 | 674,488 | — | — |
| 2016-09-23 | $113.38 | $113.38 | 931,368 | — | — |
| 2016-09-22 | $120.75 | $120.75 | 569,088 | — | — |
| 2016-09-21 | $118.00 | $118.00 | 979,400 | — | — |
| 2016-09-20 | $110.50 | $110.50 | 830,072 | — | — |
| 2016-09-19 | $109.13 | $109.13 | 661,256 | — | — |
| 2016-09-16 | $109.25 | $109.25 | 831,336 | — | — |
| 2016-09-15 | $112.63 | $112.63 | 753,400 | — | — |
| 2016-09-14 | $111.63 | $111.63 | 1,414,360 | — | — |
| 2016-09-13 | $117.75 | $117.75 | 543,576 | — | — |
| 2016-09-12 | $124.00 | $124.00 | 772,040 | — | — |
| 2016-09-09 | $123.00 | $123.00 | 649,192 | — | — |
| 2016-09-08 | $132.00 | $132.00 | 1,229,784 | — | — |
| 2016-09-07 | $121.63 | $121.63 | 602,664 | — | — |
| 2016-09-06 | $118.88 | $118.88 | 628,536 | — | — |
| 2016-09-02 | $115.13 | $115.13 | 777,144 | — | — |
| 2016-09-01 | $111.50 | $111.50 | 979,432 | — | — |
| 2016-08-31 | $118.38 | $118.38 | 809,576 | — | — |
| 2016-08-30 | $127.38 | $127.38 | 545,000 | — | — |
| 2016-08-29 | $130.25 | $130.25 | 536,560 | — | — |
| 2016-08-26 | $132.63 | $132.63 | 894,856 | — | — |
| 2016-08-25 | $132.50 | $132.50 | 419,040 | — | — |
| 2016-08-24 | $129.63 | $129.63 | 538,776 | — | — |
| 2016-08-23 | $136.13 | $136.13 | 616,624 | — | — |
| 2016-08-22 | $133.13 | $133.13 | 556,408 | — | — |
| 2016-08-19 | $141.63 | $141.63 | 523,288 | — | — |
| 2016-08-18 | $141.25 | $141.25 | 775,064 | — | — |
| 2016-08-17 | $134.50 | $134.50 | 769,760 | — | — |
| 2016-08-16 | $132.38 | $132.38 | 757,016 | — | — |
| 2016-08-15 | $128.63 | $128.63 | 709,040 | — | — |
| 2016-08-12 | $122.75 | $122.75 | 638,696 | — | — |
| 2016-08-11 | $116.38 | $116.38 | 796,128 | — | — |
| 2016-08-10 | $107.13 | $107.13 | 1,041,368 | — | — |
| 2016-08-09 | $113.50 | $113.50 | 528,088 | — | — |
| 2016-08-08 | $113.88 | $113.88 | 572,872 | — | — |
| 2016-08-05 | $109.25 | $109.25 | 561,536 | — | — |
| 2016-08-04 | $108.50 | $108.50 | 676,904 | — | — |
| 2016-08-03 | $105.25 | $105.25 | 964,384 | — | — |
| 2016-08-02 | $98.00 | $98.00 | 663,144 | — | — |
| 2016-08-01 | $99.88 | $99.88 | 682,904 | — | — |
| 2016-07-29 | $107.25 | $107.25 | 611,288 | — | — |
| 2016-07-28 | $105.50 | $105.50 | 586,608 | — | — |
| 2016-07-27 | $110.63 | $110.63 | 779,968 | — | — |
| 2016-07-26 | $114.50 | $114.50 | 606,528 | — | — |
| 2016-07-25 | $115.88 | $115.88 | 481,240 | — | — |
| 2016-07-22 | $122.50 | $122.50 | 605,880 | — | — |
| 2016-07-21 | $124.25 | $124.25 | 511,280 | — | — |
| 2016-07-20 | $129.75 | $129.75 | 846,560 | — | — |
| 2016-07-19 | $129.63 | $129.63 | 376,032 | — | — |
| 2016-07-18 | $132.50 | $132.50 | 489,976 | — | — |
| 2016-07-15 | $136.38 | $136.38 | 446,608 | — | — |
| 2016-07-14 | $133.63 | $133.63 | 441,312 | — | — |
| 2016-07-13 | $131.00 | $131.00 | 906,856 | — | — |
| 2016-07-12 | $141.75 | $141.75 | 818,136 | — | — |
| 2016-07-11 | $128.75 | $128.75 | 587,632 | — | — |
| 2016-07-08 | $132.88 | $132.88 | 524,008 | — | — |
| 2016-07-07 | $132.63 | $132.63 | 1,389,000 | — | — |
| 2016-07-06 | $145.63 | $145.63 | 621,688 | — | — |
| 2016-07-05 | $142.38 | $142.38 | 857,736 | — | — |
| 2016-07-01 | $157.38 | $157.38 | 561,624 | — | — |
| 2016-06-30 | $152.75 | $152.75 | 643,232 | — | — |
| 2016-06-29 | $158.13 | $158.13 | 829,176 | — | — |
| 2016-06-28 | $150.13 | $150.13 | 579,808 | — | — |
| 2016-06-27 | $143.13 | $143.13 | 874,440 | — | — |
| 2016-06-24 | $148.38 | $148.38 | 1,344,672 | — | — |
| 2016-06-23 | $163.63 | $163.63 | 492,760 | — | — |
| 2016-06-22 | $158.13 | $158.13 | 818,112 | — | — |
| 2016-06-21 | $161.50 | $161.50 | 617,288 | — | — |
| 2016-06-20 | $161.25 | $161.25 | 606,536 | — | — |
| 2016-06-17 | $154.88 | $154.88 | 628,728 | — | — |
| 2016-06-16 | $141.63 | $141.63 | 824,392 | — | — |
| 2016-06-15 | $150.75 | $150.75 | 791,800 | — | — |
| 2016-06-14 | $157.13 | $157.13 | 344,160 | — | — |
| 2016-06-13 | $158.25 | $158.25 | 480,112 | — | — |
| 2016-06-10 | $161.13 | $161.13 | 687,128 | — | — |
| 2016-06-09 | $171.63 | $171.63 | 712,600 | — | — |
| 2016-06-08 | $176.63 | $176.63 | 962,408 | — | — |
| 2016-06-07 | $170.75 | $170.75 | 617,984 | — | — |
| 2016-06-06 | $165.63 | $165.63 | 673,688 | — | — |
| 2016-06-03 | $159.88 | $159.88 | 674,888 | — | — |
| 2016-06-02 | $161.00 | $161.00 | 934,232 | — | — |
| 2016-06-01 | $162.75 | $162.75 | 830,328 | — | — |
| 2016-05-31 | $161.13 | $161.13 | 556,176 | — | — |
| 2016-05-27 | $164.13 | $164.13 | 410,368 | — | — |
| 2016-05-26 | $163.38 | $163.38 | 627,680 | — | — |
| 2016-05-25 | $165.50 | $165.50 | 799,968 | — | — |
| 2016-05-24 | $160.00 | $160.00 | 554,488 | — | — |
| 2016-05-23 | $155.75 | $155.75 | 561,560 | — | — |
| 2016-05-20 | $157.75 | $157.75 | 661,928 | — | — |
| 2016-05-19 | $159.13 | $159.13 | 948,376 | — | — |
| 2016-05-18 | $157.25 | $157.25 | 1,158,400 | — | — |
| 2016-05-17 | $162.63 | $162.63 | 902,368 | — | — |
| 2016-05-16 | $158.50 | $158.50 | 879,656 | — | — |
| 2016-05-13 | $148.38 | $148.38 | 602,248 | — | — |
| 2016-05-12 | $150.25 | $150.25 | 917,704 | — | — |
| 2016-05-11 | $147.50 | $147.50 | 1,023,480 | — | — |
| 2016-05-10 | $138.75 | $138.75 | 799,584 | — | — |
| 2016-05-09 | $130.63 | $130.63 | 969,440 | — | — |
| 2016-05-06 | $138.25 | $138.25 | 952,232 | — | — |
| 2016-05-05 | $136.25 | $136.25 | 1,094,080 | — | — |
| 2016-05-04 | $133.88 | $133.88 | 1,033,896 | — | — |
| 2016-05-03 | $133.25 | $133.25 | 941,200 | — | — |
| 2016-05-02 | $140.63 | $140.63 | 780,736 | — | — |
| 2016-04-29 | $147.38 | $147.38 | 1,168,776 | — | — |
| 2016-04-28 | $145.63 | $145.63 | 745,432 | — | — |
| 2016-04-27 | $144.25 | $144.25 | 1,585,816 | — | — |
| 2016-04-26 | $136.00 | $136.00 | 853,464 | — | — |
| 2016-04-25 | $130.13 | $130.13 | 977,616 | — | — |
| 2016-04-22 | $134.25 | $134.25 | 813,624 | — | — |
| 2016-04-21 | $133.38 | $133.38 | 881,224 | — | — |
| 2016-04-20 | $134.75 | $134.75 | 1,537,416 | — | — |
| 2016-04-19 | $127.50 | $127.50 | 874,096 | — | — |
| 2016-04-18 | $121.13 | $121.13 | 1,283,688 | — | — |
| 2016-04-15 | $122.50 | $122.50 | 961,544 | — | — |
| 2016-04-14 | $128.13 | $128.13 | 509,672 | — | — |
| 2016-04-13 | $129.13 | $129.13 | 1,154,928 | — | — |
| 2016-04-12 | $132.38 | $132.38 | 1,397,440 | — | — |
| 2016-04-11 | $123.63 | $123.63 | 974,552 | — | — |
| 2016-04-08 | $118.25 | $118.25 | 1,244,768 | — | — |
| 2016-04-07 | $106.38 | $106.38 | 938,240 | — | — |
| 2016-04-06 | $108.75 | $108.75 | 1,238,544 | — | — |
| 2016-04-05 | $98.25 | $98.25 | 906,168 | — | — |
| 2016-04-04 | $97.13 | $97.13 | 1,202,672 | — | — |
| 2016-04-01 | $102.88 | $102.88 | 1,480,864 | — | — |
| 2016-03-31 | $111.38 | $111.38 | 1,018,200 | — | — |
| 2016-03-30 | $111.88 | $111.88 | 1,363,264 | — | — |
| 2016-03-29 | $113.63 | $113.63 | 986,528 | — | — |
| 2016-03-28 | $119.00 | $119.00 | 529,512 | — | — |
| 2016-03-24 | $119.75 | $119.75 | 1,409,904 | — | — |
| 2016-03-23 | $121.25 | $121.25 | 1,174,256 | — | — |
| 2016-03-22 | $131.75 | $131.75 | 1,000,864 | — | — |
| 2016-03-21 | $133.13 | $133.13 | 872,616 | — | — |
| 2016-03-18 | $130.38 | $130.38 | 1,573,816 | — | — |
| 2016-03-17 | $132.13 | $132.13 | 1,332,928 | — | — |
| 2016-03-16 | $123.13 | $123.13 | 1,053,416 | — | — |
| 2016-03-15 | $112.13 | $112.13 | 890,800 | — | — |
| 2016-03-14 | $116.88 | $116.88 | 1,259,272 | — | — |
| 2016-03-11 | $124.00 | $124.00 | 1,253,168 | — | — |
| 2016-03-10 | $120.50 | $120.50 | 1,318,528 | — | — |
| 2016-03-09 | $123.25 | $123.25 | 1,488,832 | — | — |
| 2016-03-08 | $112.50 | $112.50 | 1,648,472 | — | — |
| 2016-03-07 | $122.88 | $122.88 | 1,980,504 | — | — |
| 2016-03-04 | $112.38 | $112.38 | 1,538,984 | — | — |
| 2016-03-03 | $103.38 | $103.38 | 1,312,136 | — | — |
| 2016-03-02 | $103.38 | $103.38 | 1,541,424 | — | — |
| 2016-03-01 | $101.38 | $101.38 | 1,194,208 | — | — |
| 2016-02-29 | $98.88 | $98.88 | 1,265,808 | — | — |
| 2016-02-26 | $93.88 | $93.88 | 1,814,744 | — | — |
| 2016-02-25 | $94.25 | $94.25 | 1,608,728 | — | — |
| 2016-02-24 | $90.75 | $90.75 | 1,839,344 | — | — |
| 2016-02-23 | $88.13 | $88.13 | 1,338,712 | — | — |
| 2016-02-22 | $96.13 | $96.13 | 1,101,896 | — | — |
| 2016-02-19 | $89.25 | $89.25 | 1,033,328 | — | — |
| 2016-02-18 | $91.25 | $91.25 | 1,161,344 | — | — |
| 2016-02-17 | $93.75 | $93.75 | 1,418,696 | — | — |
| 2016-02-16 | $84.63 | $84.63 | 1,422,160 | — | — |
| 2016-02-12 | $86.50 | $86.50 | 2,514,656 | — | — |
| 2016-02-11 | $81.25 | $81.25 | 2,352,704 | — | — |
| 2016-02-10 | $80.13 | $80.13 | 1,845,144 | — | — |
| 2016-02-09 | $83.50 | $83.50 | 1,927,672 | — | — |
| 2016-02-08 | $93.13 | $93.13 | 1,130,840 | — | — |
| 2016-02-05 | $99.38 | $99.38 | 1,206,152 | — | — |
| 2016-02-04 | $104.25 | $104.25 | 1,497,944 | — | — |
| 2016-02-03 | $109.25 | $109.25 | 1,917,872 | — | — |
| 2016-02-02 | $92.75 | $92.75 | 1,417,880 | — | — |
| 2016-02-01 | $102.63 | $102.63 | 1,267,160 | — | — |
| 2016-01-29 | $118.25 | $118.25 | 1,341,032 | — | — |
| 2016-01-28 | $119.13 | $119.13 | 1,795,136 | — | — |
| 2016-01-27 | $107.00 | $107.00 | 1,899,520 | — | — |
| 2016-01-26 | $102.13 | $102.13 | 1,213,024 | — | — |
| 2016-01-25 | $92.88 | $92.88 | 1,201,232 | — | — |
| 2016-01-22 | $109.63 | $109.63 | 1,370,336 | — | — |
| 2016-01-21 | $93.88 | $93.88 | 1,481,504 | — | — |
| 2016-01-20 | $87.25 | $87.25 | 1,635,480 | — | — |
| 2016-01-19 | $93.00 | $93.00 | 1,113,552 | — | — |
| 2016-01-15 | $99.88 | $99.88 | 993,552 | — | — |
| 2016-01-14 | $110.13 | $110.13 | 946,848 | — | — |
| 2016-01-13 | $107.25 | $107.25 | 1,501,128 | — | — |
| 2016-01-12 | $109.25 | $109.25 | 1,432,688 | — | — |
| 2016-01-11 | $111.25 | $111.25 | 1,171,760 | — | — |
| 2016-01-08 | $124.75 | $124.75 | 829,896 | — | — |
| 2016-01-07 | $127.75 | $127.75 | 775,048 | — | — |
| 2016-01-06 | $133.38 | $133.38 | 1,167,152 | — | — |
| 2016-01-05 | $148.25 | $148.25 | 588,480 | — | — |
| 2016-01-04 | $156.38 | $156.38 | 652,736 | — | — |