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
- 2006-12-08 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 | $166.40 | $186.32 | 77,000 | — | — |
| 2016-12-29 | $166.20 | $186.10 | 57,000 | — | — |
| 2016-12-28 | $165.40 | $185.20 | 50,500 | — | — |
| 2016-12-27 | $169.75 | $190.07 | 58,200 | — | — |
| 2016-12-23 | $168.65 | $188.84 | 42,500 | — | — |
| 2016-12-22 | $166.05 | $185.93 | 59,900 | — | — |
| 2016-12-21 | $169.55 | $189.85 | 63,100 | — | — |
| 2016-12-20 | $169.85 | $190.18 | 85,600 | — | — |
| 2016-12-19 | $167.00 | $186.99 | 91,600 | — | — |
| 2016-12-16 | $167.80 | $187.89 | 347,600 | — | — |
| 2016-12-15 | $167.00 | $186.99 | 148,400 | — | — |
| 2016-12-14 | $165.75 | $185.59 | 149,800 | — | — |
| 2016-12-13 | $165.90 | $185.76 | 94,400 | — | — |
| 2016-12-12 | $166.40 | $186.32 | 142,000 | — | — |
| 2016-12-09 | $172.55 | $193.21 | 163,300 | — | — |
| 2016-12-08 | $171.05 | $191.53 | 132,800 | — | — |
| 2016-12-07 | $168.10 | $188.22 | 189,900 | — | — |
| 2016-12-06 | $162.35 | $181.78 | 157,700 | — | — |
| 2016-12-05 | $158.25 | $177.19 | 148,900 | — | — |
| 2016-12-02 | $161.35 | $180.66 | 112,500 | — | — |
| 2016-12-01 | $160.60 | $179.82 | 140,200 | — | — |
| 2016-11-30 | $163.40 | $182.96 | 199,700 | — | — |
| 2016-11-29 | $166.30 | $186.21 | 141,400 | — | — |
| 2016-11-28 | $167.00 | $186.99 | 100,900 | — | — |
| 2016-11-25 | $168.75 | $188.95 | 41,800 | — | — |
| 2016-11-23 | $169.30 | $189.57 | 164,500 | — | — |
| 2016-11-22 | $166.05 | $185.93 | 189,100 | — | — |
| 2016-11-21 | $163.75 | $183.35 | 113,900 | — | — |
| 2016-11-18 | $165.20 | $184.19 | 142,700 | — | — |
| 2016-11-17 | $160.80 | $179.29 | 131,000 | — | — |
| 2016-11-16 | $157.90 | $176.05 | 103,500 | — | — |
| 2016-11-15 | $158.45 | $176.67 | 136,500 | — | — |
| 2016-11-14 | $161.25 | $179.79 | 111,800 | — | — |
| 2016-11-11 | $156.65 | $174.66 | 142,900 | — | — |
| 2016-11-10 | $152.95 | $170.53 | 154,200 | — | — |
| 2016-11-09 | $147.60 | $164.57 | 144,800 | — | — |
| 2016-11-08 | $143.10 | $159.55 | 159,500 | — | — |
| 2016-11-07 | $140.20 | $156.32 | 232,000 | — | — |
| 2016-11-04 | $136.35 | $152.02 | 91,100 | — | — |
| 2016-11-03 | $135.15 | $150.69 | 98,200 | — | — |
| 2016-11-02 | $134.90 | $150.41 | 98,200 | — | — |
| 2016-11-01 | $135.55 | $151.13 | 122,100 | — | — |
| 2016-10-31 | $137.90 | $153.75 | 187,800 | — | — |
| 2016-10-28 | $136.10 | $151.75 | 135,200 | — | — |
| 2016-10-27 | $133.95 | $149.35 | 441,600 | — | — |
| 2016-10-26 | $153.95 | $171.65 | 107,900 | — | — |
| 2016-10-25 | $153.90 | $171.59 | 91,900 | — | — |
| 2016-10-24 | $154.95 | $172.76 | 69,700 | — | — |
| 2016-10-21 | $155.55 | $173.43 | 91,200 | — | — |
| 2016-10-20 | $155.75 | $173.66 | 96,000 | — | — |
| 2016-10-19 | $157.20 | $175.27 | 116,600 | — | — |
| 2016-10-18 | $154.45 | $172.21 | 117,100 | — | — |
| 2016-10-17 | $153.10 | $170.70 | 106,500 | — | — |
| 2016-10-14 | $152.98 | $170.57 | 103,500 | — | — |
| 2016-10-13 | $153.45 | $171.09 | 137,900 | — | — |
| 2016-10-12 | $149.42 | $166.60 | 178,300 | — | — |
| 2016-10-11 | $148.81 | $165.92 | 138,900 | — | — |
| 2016-10-10 | $149.25 | $166.41 | 111,100 | — | — |
| 2016-10-07 | $144.93 | $161.59 | 352,600 | — | — |
| 2016-10-06 | $142.36 | $158.73 | 136,900 | — | — |
| 2016-10-05 | $139.63 | $155.68 | 111,200 | — | — |
| 2016-10-04 | $140.19 | $156.31 | 145,300 | — | — |
| 2016-10-03 | $135.67 | $151.27 | 116,900 | — | — |
| 2016-09-30 | $132.07 | $147.25 | 108,400 | — | — |
| 2016-09-29 | $130.35 | $145.34 | 108,900 | — | — |
| 2016-09-28 | $132.72 | $147.98 | 175,900 | — | — |
| 2016-09-27 | $134.05 | $149.46 | 110,800 | — | — |
| 2016-09-26 | $130.23 | $145.20 | 104,000 | — | — |
| 2016-09-23 | $133.70 | $149.07 | 235,000 | — | — |
| 2016-09-22 | $127.87 | $142.57 | 209,600 | — | — |
| 2016-09-21 | $130.50 | $145.50 | 138,900 | — | — |
| 2016-09-20 | $129.73 | $144.64 | 161,600 | — | — |
| 2016-09-19 | $129.96 | $144.90 | 78,800 | — | — |
| 2016-09-16 | $130.70 | $145.73 | 165,000 | — | — |
| 2016-09-15 | $133.23 | $148.55 | 104,300 | — | — |
| 2016-09-14 | $134.16 | $149.58 | 83,100 | — | — |
| 2016-09-13 | $138.66 | $154.60 | 101,800 | — | — |
| 2016-09-12 | $141.82 | $158.12 | 149,700 | — | — |
| 2016-09-09 | $142.13 | $158.47 | 85,800 | — | — |
| 2016-09-08 | $146.03 | $162.82 | 84,100 | — | — |
| 2016-09-07 | $146.01 | $162.80 | 178,200 | — | — |
| 2016-09-06 | $134.99 | $150.51 | 113,500 | — | — |
| 2016-09-02 | $136.37 | $152.05 | 89,100 | — | — |
| 2016-09-01 | $136.41 | $152.09 | 99,600 | — | — |
| 2016-08-31 | $138.24 | $154.13 | 90,500 | — | — |
| 2016-08-30 | $137.68 | $153.51 | 119,100 | — | — |
| 2016-08-29 | $135.57 | $151.16 | 100,800 | — | — |
| 2016-08-26 | $136.37 | $152.05 | 158,600 | — | — |
| 2016-08-25 | $136.38 | $152.06 | 133,300 | — | — |
| 2016-08-24 | $134.37 | $149.82 | 91,300 | — | — |
| 2016-08-23 | $132.93 | $148.21 | 99,900 | — | — |
| 2016-08-22 | $131.06 | $146.13 | 156,300 | — | — |
| 2016-08-19 | $133.53 | $148.88 | 173,100 | — | — |
| 2016-08-18 | $132.03 | $147.21 | 146,600 | — | — |
| 2016-08-17 | $130.05 | $145.00 | 117,500 | — | — |
| 2016-08-16 | $129.62 | $143.74 | 148,400 | — | — |
| 2016-08-15 | $128.51 | $142.51 | 113,300 | — | — |
| 2016-08-12 | $126.63 | $140.43 | 109,800 | — | — |
| 2016-08-11 | $126.67 | $140.47 | 114,700 | — | — |
| 2016-08-10 | $125.90 | $139.62 | 97,800 | — | — |
| 2016-08-09 | $125.17 | $138.81 | 151,400 | — | — |
| 2016-08-08 | $128.28 | $142.25 | 181,800 | — | — |
| 2016-08-05 | $129.05 | $143.11 | 151,600 | — | — |
| 2016-08-04 | $124.89 | $138.50 | 229,100 | — | — |
| 2016-08-03 | $122.82 | $136.20 | 193,700 | — | — |
| 2016-08-02 | $123.24 | $136.67 | 327,200 | — | — |
| 2016-08-01 | $128.26 | $142.23 | 270,300 | — | — |
| 2016-07-29 | $129.77 | $143.91 | 318,500 | — | — |
| 2016-07-28 | $134.90 | $149.60 | 245,000 | — | — |
| 2016-07-27 | $134.20 | $148.82 | 409,400 | — | — |
| 2016-07-26 | $140.60 | $155.92 | 184,000 | — | — |
| 2016-07-25 | $141.39 | $156.79 | 108,500 | — | — |
| 2016-07-22 | $142.81 | $158.37 | 289,500 | — | — |
| 2016-07-21 | $139.98 | $155.23 | 613,600 | — | — |
| 2016-07-20 | $141.45 | $156.86 | 171,100 | — | — |
| 2016-07-19 | $144.40 | $160.13 | 135,300 | — | — |
| 2016-07-18 | $147.26 | $163.30 | 138,700 | — | — |
| 2016-07-15 | $148.03 | $164.16 | 193,200 | — | — |
| 2016-07-14 | $149.57 | $165.86 | 203,900 | — | — |
| 2016-07-13 | $147.16 | $163.19 | 118,200 | — | — |
| 2016-07-12 | $148.50 | $164.68 | 252,900 | — | — |
| 2016-07-11 | $146.93 | $162.94 | 178,000 | — | — |
| 2016-07-08 | $148.18 | $164.32 | 176,900 | — | — |
| 2016-07-07 | $145.68 | $161.55 | 206,300 | — | — |
| 2016-07-06 | $145.49 | $161.34 | 312,800 | — | — |
| 2016-07-05 | $144.52 | $160.26 | 200,700 | — | — |
| 2016-07-01 | $148.78 | $164.99 | 138,400 | — | — |
| 2016-06-30 | $151.50 | $168.00 | 200,900 | — | — |
| 2016-06-29 | $145.51 | $161.36 | 172,600 | — | — |
| 2016-06-28 | $141.45 | $156.86 | 176,900 | — | — |
| 2016-06-27 | $138.55 | $153.64 | 210,100 | — | — |
| 2016-06-24 | $141.50 | $156.92 | 175,300 | — | — |
| 2016-06-23 | $143.51 | $159.14 | 128,800 | — | — |
| 2016-06-22 | $143.34 | $158.96 | 129,600 | — | — |
| 2016-06-21 | $145.07 | $160.87 | 149,500 | — | — |
| 2016-06-20 | $143.99 | $159.68 | 129,300 | — | — |
| 2016-06-17 | $143.90 | $159.58 | 252,200 | — | — |
| 2016-06-16 | $146.13 | $162.05 | 150,700 | — | — |
| 2016-06-15 | $146.48 | $162.44 | 177,600 | — | — |
| 2016-06-14 | $148.93 | $165.15 | 162,400 | — | — |
| 2016-06-13 | $145.85 | $161.74 | 121,700 | — | — |
| 2016-06-10 | $148.67 | $164.87 | 127,200 | — | — |
| 2016-06-09 | $150.74 | $167.16 | 189,500 | — | — |
| 2016-06-08 | $152.92 | $169.58 | 351,800 | — | — |
| 2016-06-07 | $143.55 | $159.19 | 162,400 | — | — |
| 2016-06-06 | $140.13 | $155.40 | 133,700 | — | — |
| 2016-06-03 | $138.61 | $153.71 | 132,800 | — | — |
| 2016-06-02 | $140.39 | $155.68 | 175,500 | — | — |
| 2016-06-01 | $142.67 | $158.21 | 264,800 | — | — |
| 2016-05-31 | $139.02 | $154.16 | 185,300 | — | — |
| 2016-05-27 | $139.67 | $154.89 | 168,300 | — | — |
| 2016-05-26 | $136.49 | $151.36 | 221,100 | — | — |
| 2016-05-25 | $139.12 | $154.28 | 122,200 | — | — |
| 2016-05-24 | $138.97 | $154.11 | 115,500 | — | — |
| 2016-05-23 | $138.15 | $153.20 | 80,000 | — | — |
| 2016-05-20 | $140.03 | $155.28 | 144,600 | — | — |
| 2016-05-19 | $140.71 | $156.04 | 96,200 | — | — |
| 2016-05-18 | $142.32 | $157.82 | 122,200 | — | — |
| 2016-05-17 | $143.40 | $158.25 | 158,400 | — | — |
| 2016-05-16 | $144.88 | $159.88 | 137,000 | — | — |
| 2016-05-13 | $142.65 | $157.42 | 133,300 | — | — |
| 2016-05-12 | $140.42 | $154.96 | 215,800 | — | — |
| 2016-05-11 | $146.55 | $161.72 | 118,500 | — | — |
| 2016-05-10 | $152.60 | $168.40 | 113,600 | — | — |
| 2016-05-09 | $152.28 | $168.05 | 190,500 | — | — |
| 2016-05-06 | $151.43 | $167.11 | 153,500 | — | — |
| 2016-05-05 | $153.82 | $169.74 | 118,200 | — | — |
| 2016-05-04 | $154.20 | $170.16 | 141,300 | — | — |
| 2016-05-03 | $157.54 | $173.85 | 220,900 | — | — |
| 2016-05-02 | $159.21 | $175.69 | 169,000 | — | — |
| 2016-04-29 | $160.57 | $177.19 | 167,200 | — | — |
| 2016-04-28 | $165.90 | $183.08 | 173,000 | — | — |
| 2016-04-27 | $168.46 | $185.90 | 127,400 | — | — |
| 2016-04-26 | $170.36 | $188.00 | 100,100 | — | — |
| 2016-04-25 | $167.73 | $185.09 | 106,600 | — | — |
| 2016-04-22 | $168.09 | $185.49 | 171,700 | — | — |
| 2016-04-21 | $174.29 | $192.33 | 189,900 | — | — |
| 2016-04-20 | $176.32 | $194.57 | 123,800 | — | — |
| 2016-04-19 | $178.27 | $196.73 | 95,500 | — | — |
| 2016-04-18 | $181.75 | $200.57 | 107,100 | — | — |
| 2016-04-15 | $178.11 | $196.55 | 119,500 | — | — |
| 2016-04-14 | $181.07 | $199.82 | 95,600 | — | — |
| 2016-04-13 | $179.68 | $198.28 | 100,900 | — | — |
| 2016-04-12 | $177.71 | $196.11 | 127,300 | — | — |
| 2016-04-11 | $174.66 | $192.74 | 79,300 | — | — |
| 2016-04-08 | $174.12 | $192.15 | 98,000 | — | — |
| 2016-04-07 | $172.22 | $190.05 | 118,600 | — | — |
| 2016-04-06 | $170.49 | $188.14 | 115,500 | — | — |
| 2016-04-05 | $171.81 | $189.60 | 102,000 | — | — |
| 2016-04-04 | $173.45 | $191.41 | 117,200 | — | — |
| 2016-04-01 | $175.28 | $193.43 | 109,400 | — | — |
| 2016-03-31 | $178.06 | $196.49 | 102,400 | — | — |
| 2016-03-30 | $180.00 | $198.63 | 103,300 | — | — |
| 2016-03-29 | $180.81 | $199.53 | 162,800 | — | — |
| 2016-03-28 | $176.22 | $194.46 | 77,800 | — | — |
| 2016-03-24 | $172.85 | $190.74 | 111,400 | — | — |
| 2016-03-23 | $174.83 | $192.93 | 105,400 | — | — |
| 2016-03-22 | $174.36 | $192.41 | 126,000 | — | — |
| 2016-03-21 | $175.01 | $193.13 | 143,000 | — | — |
| 2016-03-18 | $173.10 | $191.02 | 281,400 | — | — |
| 2016-03-17 | $169.19 | $186.71 | 90,200 | — | — |
| 2016-03-16 | $172.42 | $190.27 | 154,500 | — | — |
| 2016-03-15 | $170.11 | $187.72 | 217,800 | — | — |
| 2016-03-14 | $168.80 | $186.28 | 124,400 | — | — |
| 2016-03-11 | $169.97 | $187.57 | 127,200 | — | — |
| 2016-03-10 | $167.40 | $184.73 | 336,000 | — | — |
| 2016-03-09 | $167.35 | $184.68 | 157,700 | — | — |
| 2016-03-08 | $166.84 | $184.11 | 180,100 | — | — |
| 2016-03-07 | $170.14 | $187.75 | 174,500 | — | — |
| 2016-03-04 | $172.00 | $189.81 | 167,200 | — | — |
| 2016-03-03 | $172.73 | $190.61 | 199,700 | — | — |
| 2016-03-02 | $169.83 | $187.41 | 125,600 | — | — |
| 2016-03-01 | $170.97 | $188.34 | 136,700 | — | — |
| 2016-02-29 | $163.88 | $180.53 | 175,200 | — | — |
| 2016-02-26 | $163.02 | $179.58 | 135,700 | — | — |
| 2016-02-25 | $169.30 | $186.50 | 131,100 | — | — |
| 2016-02-24 | $164.71 | $181.44 | 100,000 | — | — |
| 2016-02-23 | $161.19 | $177.57 | 103,800 | — | — |
| 2016-02-22 | $158.06 | $174.12 | 151,300 | — | — |
| 2016-02-19 | $158.36 | $174.45 | 120,000 | — | — |
| 2016-02-18 | $157.45 | $173.45 | 139,000 | — | — |
| 2016-02-17 | $155.62 | $171.43 | 135,300 | — | — |
| 2016-02-16 | $155.47 | $171.26 | 123,300 | — | — |
| 2016-02-12 | $154.53 | $170.23 | 160,100 | — | — |
| 2016-02-11 | $152.95 | $168.49 | 87,600 | — | — |
| 2016-02-10 | $151.61 | $167.01 | 111,700 | — | — |
| 2016-02-09 | $150.34 | $165.61 | 87,800 | — | — |
| 2016-02-08 | $147.73 | $162.74 | 136,300 | — | — |
| 2016-02-05 | $148.65 | $163.75 | 189,700 | — | — |
| 2016-02-04 | $158.43 | $174.52 | 311,600 | — | — |
| 2016-02-03 | $160.15 | $176.42 | 206,800 | — | — |
| 2016-02-02 | $160.83 | $177.17 | 235,000 | — | — |
| 2016-02-01 | $166.65 | $183.58 | 385,700 | — | — |
| 2016-01-29 | $160.47 | $176.77 | 362,900 | — | — |
| 2016-01-28 | $152.77 | $168.29 | 454,100 | — | — |
| 2016-01-27 | $158.50 | $174.60 | 204,500 | — | — |
| 2016-01-26 | $162.20 | $178.68 | 234,200 | — | — |
| 2016-01-25 | $158.99 | $175.14 | 236,300 | — | — |
| 2016-01-22 | $160.51 | $176.82 | 184,600 | — | — |
| 2016-01-21 | $158.15 | $174.22 | 379,600 | — | — |
| 2016-01-20 | $163.98 | $180.64 | 317,800 | — | — |
| 2016-01-19 | $156.19 | $172.06 | 221,000 | — | — |
| 2016-01-15 | $158.76 | $174.89 | 260,800 | — | — |
| 2016-01-14 | $161.32 | $177.71 | 270,900 | — | — |
| 2016-01-13 | $155.59 | $171.40 | 316,200 | — | — |
| 2016-01-12 | $161.24 | $177.62 | 263,500 | — | — |
| 2016-01-11 | $159.40 | $175.59 | 258,400 | — | — |
| 2016-01-08 | $147.66 | $162.66 | 384,000 | — | — |
| 2016-01-07 | $150.53 | $165.82 | 309,800 | — | — |
| 2016-01-06 | $158.04 | $174.10 | 225,400 | — | — |
| 2016-01-05 | $160.92 | $177.27 | 228,300 | — | — |
| 2016-01-04 | $161.05 | $177.41 | 264,800 | — | — |