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
- 1980-06-02 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 | $111.53 | $255.81 | 634,300 | — | — |
| 2016-12-29 | $111.42 | $255.55 | 445,700 | — | — |
| 2016-12-28 | $111.72 | $256.24 | 387,200 | — | — |
| 2016-12-27 | $112.50 | $258.03 | 320,600 | — | — |
| 2016-12-23 | $112.89 | $258.92 | 668,100 | — | — |
| 2016-12-22 | $112.48 | $257.98 | 554,900 | — | — |
| 2016-12-21 | $112.25 | $257.46 | 586,900 | — | — |
| 2016-12-20 | $111.83 | $256.49 | 775,100 | — | — |
| 2016-12-19 | $112.33 | $257.64 | 837,200 | — | — |
| 2016-12-16 | $112.09 | $257.09 | 1,689,000 | — | — |
| 2016-12-15 | $112.39 | $257.78 | 973,100 | — | — |
| 2016-12-14 | $111.75 | $256.31 | 1,067,000 | — | — |
| 2016-12-13 | $112.56 | $258.17 | 1,561,100 | — | — |
| 2016-12-12 | $112.74 | $258.58 | 1,239,200 | — | — |
| 2016-12-09 | $113.03 | $259.25 | 1,933,100 | — | — |
| 2016-12-08 | $112.89 | $258.92 | 2,154,100 | — | — |
| 2016-12-07 | $115.95 | $265.94 | 2,350,900 | — | — |
| 2016-12-06 | $113.21 | $259.66 | 835,100 | — | — |
| 2016-12-05 | $112.37 | $257.73 | 725,600 | — | — |
| 2016-12-02 | $111.62 | $256.01 | 1,053,800 | — | — |
| 2016-12-01 | $112.05 | $257.00 | 1,156,000 | — | — |
| 2016-11-30 | $114.10 | $261.70 | 2,589,000 | — | — |
| 2016-11-29 | $113.65 | $260.67 | 1,136,800 | — | — |
| 2016-11-28 | $112.78 | $258.67 | 977,700 | — | — |
| 2016-11-25 | $113.81 | $261.03 | 521,000 | — | — |
| 2016-11-23 | $113.51 | $260.35 | 696,400 | — | — |
| 2016-11-22 | $113.36 | $260.00 | 1,246,100 | — | — |
| 2016-11-21 | $112.92 | $258.99 | 1,357,700 | — | — |
| 2016-11-18 | $111.96 | $256.79 | 868,800 | — | — |
| 2016-11-17 | $111.43 | $255.58 | 845,100 | — | — |
| 2016-11-16 | $109.97 | $252.23 | 946,700 | — | — |
| 2016-11-15 | $110.13 | $252.59 | 1,340,500 | — | — |
| 2016-11-14 | $110.19 | $252.73 | 1,932,600 | — | — |
| 2016-11-11 | $110.49 | $253.42 | 1,453,100 | — | — |
| 2016-11-10 | $112.74 | $258.58 | 1,755,500 | — | — |
| 2016-11-09 | $110.93 | $254.43 | 1,905,300 | — | — |
| 2016-11-08 | $112.15 | $257.23 | 1,268,500 | — | — |
| 2016-11-07 | $111.39 | $255.48 | 1,592,900 | — | — |
| 2016-11-04 | $107.79 | $247.23 | 763,200 | — | — |
| 2016-11-03 | $108.48 | $248.81 | 737,800 | — | — |
| 2016-11-02 | $107.54 | $246.65 | 925,400 | — | — |
| 2016-11-01 | $108.81 | $249.57 | 844,000 | — | — |
| 2016-10-31 | $110.83 | $254.20 | 1,027,100 | — | — |
| 2016-10-28 | $111.30 | $255.28 | 1,454,500 | — | — |
| 2016-10-27 | $108.42 | $247.92 | 797,500 | — | — |
| 2016-10-26 | $108.19 | $247.39 | 864,100 | — | — |
| 2016-10-25 | $107.79 | $246.47 | 1,320,600 | — | — |
| 2016-10-24 | $110.03 | $251.60 | 563,300 | — | — |
| 2016-10-21 | $109.55 | $250.50 | 766,700 | — | — |
| 2016-10-20 | $110.02 | $251.57 | 733,900 | — | — |
| 2016-10-19 | $110.70 | $253.13 | 690,000 | — | — |
| 2016-10-18 | $110.59 | $252.88 | 723,400 | — | — |
| 2016-10-17 | $109.97 | $251.46 | 927,400 | — | — |
| 2016-10-14 | $110.69 | $253.11 | 747,700 | — | — |
| 2016-10-13 | $110.19 | $251.96 | 846,400 | — | — |
| 2016-10-12 | $110.70 | $253.13 | 770,000 | — | — |
| 2016-10-11 | $109.85 | $251.19 | 973,100 | — | — |
| 2016-10-10 | $111.97 | $256.03 | 958,100 | — | — |
| 2016-10-07 | $112.50 | $257.24 | 696,300 | — | — |
| 2016-10-06 | $113.18 | $258.80 | 1,034,100 | — | — |
| 2016-10-05 | $111.75 | $255.53 | 578,100 | — | — |
| 2016-10-04 | $111.38 | $254.68 | 563,600 | — | — |
| 2016-10-03 | $112.01 | $256.12 | 783,000 | — | — |
| 2016-09-30 | $112.49 | $257.22 | 937,200 | — | — |
| 2016-09-29 | $110.92 | $253.63 | 596,100 | — | — |
| 2016-09-28 | $112.28 | $256.74 | 752,800 | — | — |
| 2016-09-27 | $112.40 | $257.02 | 876,100 | — | — |
| 2016-09-26 | $111.62 | $255.23 | 732,200 | — | — |
| 2016-09-23 | $112.15 | $256.44 | 799,800 | — | — |
| 2016-09-22 | $113.36 | $259.21 | 859,800 | — | — |
| 2016-09-21 | $112.11 | $256.35 | 1,530,900 | — | — |
| 2016-09-20 | $110.31 | $252.24 | 729,600 | — | — |
| 2016-09-19 | $109.98 | $251.48 | 594,300 | — | — |
| 2016-09-16 | $109.40 | $250.16 | 1,146,800 | — | — |
| 2016-09-15 | $110.31 | $252.24 | 710,400 | — | — |
| 2016-09-14 | $108.98 | $249.20 | 493,200 | — | — |
| 2016-09-13 | $109.57 | $250.54 | 557,500 | — | — |
| 2016-09-12 | $111.11 | $254.07 | 820,400 | — | — |
| 2016-09-09 | $108.93 | $249.08 | 847,600 | — | — |
| 2016-09-08 | $111.60 | $255.19 | 718,300 | — | — |
| 2016-09-07 | $112.27 | $256.72 | 610,000 | — | — |
| 2016-09-06 | $112.21 | $256.58 | 608,900 | — | — |
| 2016-09-02 | $112.10 | $256.33 | 653,500 | — | — |
| 2016-09-01 | $111.35 | $254.61 | 665,700 | — | — |
| 2016-08-31 | $111.35 | $254.61 | 1,081,900 | — | — |
| 2016-08-30 | $111.19 | $254.25 | 537,500 | — | — |
| 2016-08-29 | $111.44 | $254.82 | 866,100 | — | — |
| 2016-08-26 | $110.03 | $251.60 | 577,200 | — | — |
| 2016-08-25 | $110.11 | $251.78 | 606,100 | — | — |
| 2016-08-24 | $109.48 | $250.34 | 520,700 | — | — |
| 2016-08-23 | $109.44 | $250.25 | 543,200 | — | — |
| 2016-08-22 | $109.39 | $250.13 | 527,300 | — | — |
| 2016-08-19 | $108.56 | $248.24 | 1,068,000 | — | — |
| 2016-08-18 | $109.43 | $250.22 | 654,900 | — | — |
| 2016-08-17 | $109.47 | $250.32 | 757,500 | — | — |
| 2016-08-16 | $109.17 | $249.63 | 564,500 | — | — |
| 2016-08-15 | $109.55 | $250.50 | 660,500 | — | — |
| 2016-08-12 | $109.61 | $250.64 | 757,200 | — | — |
| 2016-08-11 | $109.90 | $251.30 | 719,300 | — | — |
| 2016-08-10 | $109.77 | $251.00 | 667,500 | — | — |
| 2016-08-09 | $110.24 | $252.08 | 571,700 | — | — |
| 2016-08-08 | $110.43 | $252.51 | 923,200 | — | — |
| 2016-08-05 | $110.65 | $253.01 | 808,300 | — | — |
| 2016-08-04 | $109.95 | $251.41 | 1,276,500 | — | — |
| 2016-08-03 | $109.71 | $250.86 | 1,036,400 | — | — |
| 2016-08-02 | $108.41 | $247.89 | 911,900 | — | — |
| 2016-08-01 | $108.32 | $247.69 | 1,032,500 | — | — |
| 2016-07-29 | $107.07 | $244.83 | 2,218,900 | — | — |
| 2016-07-28 | $110.36 | $252.35 | 778,200 | — | — |
| 2016-07-27 | $110.48 | $251.87 | 895,500 | — | — |
| 2016-07-26 | $111.02 | $253.10 | 818,500 | — | — |
| 2016-07-25 | $110.32 | $251.51 | 597,100 | — | — |
| 2016-07-22 | $110.56 | $252.05 | 504,000 | — | — |
| 2016-07-21 | $109.28 | $249.14 | 684,300 | — | — |
| 2016-07-20 | $109.98 | $250.73 | 457,900 | — | — |
| 2016-07-19 | $109.73 | $250.16 | 1,019,700 | — | — |
| 2016-07-18 | $110.52 | $251.96 | 809,800 | — | — |
| 2016-07-15 | $110.84 | $252.69 | 944,000 | — | — |
| 2016-07-14 | $110.55 | $252.03 | 877,600 | — | — |
| 2016-07-13 | $110.26 | $251.37 | 454,800 | — | — |
| 2016-07-12 | $110.56 | $252.05 | 755,100 | — | — |
| 2016-07-11 | $110.17 | $251.16 | 913,400 | — | — |
| 2016-07-08 | $109.57 | $249.80 | 832,100 | — | — |
| 2016-07-07 | $108.95 | $248.38 | 1,027,600 | — | — |
| 2016-07-06 | $108.09 | $246.42 | 904,100 | — | — |
| 2016-07-05 | $108.29 | $246.88 | 1,062,400 | — | — |
| 2016-07-01 | $109.77 | $250.25 | 1,432,200 | — | — |
| 2016-06-30 | $109.23 | $249.02 | 1,992,700 | — | — |
| 2016-06-29 | $106.43 | $242.64 | 1,335,000 | — | — |
| 2016-06-28 | $103.92 | $236.92 | 1,505,100 | — | — |
| 2016-06-27 | $100.80 | $229.80 | 1,594,400 | — | — |
| 2016-06-24 | $104.01 | $237.12 | 4,711,500 | — | — |
| 2016-06-23 | $108.90 | $248.27 | 1,043,900 | — | — |
| 2016-06-22 | $107.73 | $245.60 | 765,700 | — | — |
| 2016-06-21 | $107.80 | $245.76 | 815,200 | — | — |
| 2016-06-20 | $107.38 | $244.80 | 1,032,300 | — | — |
| 2016-06-17 | $106.86 | $243.62 | 1,641,100 | — | — |
| 2016-06-16 | $106.99 | $243.91 | 1,114,400 | — | — |
| 2016-06-15 | $106.58 | $242.98 | 1,361,200 | — | — |
| 2016-06-14 | $107.48 | $245.03 | 2,173,700 | — | — |
| 2016-06-13 | $108.03 | $246.29 | 1,106,300 | — | — |
| 2016-06-10 | $109.37 | $249.34 | 1,176,300 | — | — |
| 2016-06-09 | $109.86 | $250.46 | 569,400 | — | — |
| 2016-06-08 | $109.77 | $250.25 | 1,189,100 | — | — |
| 2016-06-07 | $109.52 | $249.68 | 958,500 | — | — |
| 2016-06-06 | $109.40 | $249.41 | 1,124,100 | — | — |
| 2016-06-03 | $108.72 | $247.86 | 657,900 | — | — |
| 2016-06-02 | $109.43 | $249.48 | 742,500 | — | — |
| 2016-06-01 | $109.34 | $249.27 | 1,205,500 | — | — |
| 2016-05-31 | $109.27 | $249.11 | 2,964,400 | — | — |
| 2016-05-27 | $108.63 | $247.65 | 1,559,500 | — | — |
| 2016-05-26 | $106.98 | $243.89 | 875,500 | — | — |
| 2016-05-25 | $106.72 | $243.30 | 1,046,700 | — | — |
| 2016-05-24 | $106.93 | $243.78 | 1,369,500 | — | — |
| 2016-05-23 | $105.13 | $239.67 | 728,300 | — | — |
| 2016-05-20 | $105.39 | $240.27 | 1,020,900 | — | — |
| 2016-05-19 | $104.78 | $238.88 | 774,200 | — | — |
| 2016-05-18 | $105.39 | $240.27 | 1,218,400 | — | — |
| 2016-05-17 | $105.72 | $241.02 | 1,004,400 | — | — |
| 2016-05-16 | $106.18 | $242.07 | 662,200 | — | — |
| 2016-05-13 | $105.81 | $241.22 | 1,065,700 | — | — |
| 2016-05-12 | $105.72 | $241.02 | 1,086,400 | — | — |
| 2016-05-11 | $105.51 | $240.54 | 831,600 | — | — |
| 2016-05-10 | $106.12 | $241.93 | 943,300 | — | — |
| 2016-05-09 | $104.71 | $238.72 | 851,700 | — | — |
| 2016-05-06 | $104.78 | $238.88 | 1,447,900 | — | — |
| 2016-05-05 | $105.41 | $240.31 | 1,018,200 | — | — |
| 2016-05-04 | $105.97 | $241.59 | 1,152,800 | — | — |
| 2016-05-03 | $105.77 | $241.13 | 1,189,600 | — | — |
| 2016-05-02 | $106.62 | $243.07 | 892,100 | — | — |
| 2016-04-29 | $105.12 | $239.65 | 1,760,600 | — | — |
| 2016-04-28 | $103.16 | $235.18 | 1,252,100 | — | — |
| 2016-04-27 | $104.31 | $237.05 | 843,100 | — | — |
| 2016-04-26 | $104.73 | $238.01 | 736,300 | — | — |
| 2016-04-25 | $103.45 | $235.10 | 932,200 | — | — |
| 2016-04-22 | $103.23 | $234.60 | 1,011,300 | — | — |
| 2016-04-21 | $103.19 | $234.51 | 1,067,700 | — | — |
| 2016-04-20 | $104.43 | $237.32 | 902,500 | — | — |
| 2016-04-19 | $105.19 | $239.05 | 1,109,500 | — | — |
| 2016-04-18 | $105.66 | $240.12 | 792,700 | — | — |
| 2016-04-15 | $104.30 | $237.03 | 806,600 | — | — |
| 2016-04-14 | $103.90 | $236.12 | 767,100 | — | — |
| 2016-04-13 | $103.75 | $235.78 | 744,300 | — | — |
| 2016-04-12 | $102.51 | $232.96 | 682,900 | — | — |
| 2016-04-11 | $101.47 | $230.60 | 800,300 | — | — |
| 2016-04-08 | $101.31 | $230.23 | 545,500 | — | — |
| 2016-04-07 | $101.03 | $229.60 | 834,900 | — | — |
| 2016-04-06 | $102.10 | $232.03 | 1,993,500 | — | — |
| 2016-04-05 | $101.91 | $231.60 | 2,410,100 | — | — |
| 2016-04-04 | $104.85 | $238.28 | 989,900 | — | — |
| 2016-04-01 | $104.87 | $238.32 | 2,170,100 | — | — |
| 2016-03-31 | $104.45 | $237.37 | 1,441,800 | — | — |
| 2016-03-30 | $103.96 | $236.26 | 1,441,700 | — | — |
| 2016-03-29 | $102.94 | $233.94 | 1,371,800 | — | — |
| 2016-03-28 | $102.14 | $232.12 | 880,900 | — | — |
| 2016-03-24 | $101.13 | $229.83 | 2,178,000 | — | — |
| 2016-03-23 | $100.51 | $228.42 | 2,463,200 | — | — |
| 2016-03-22 | $101.46 | $230.58 | 2,534,200 | — | — |
| 2016-03-21 | $101.59 | $230.87 | 2,093,500 | — | — |
| 2016-03-18 | $101.47 | $230.60 | 3,541,900 | — | — |
| 2016-03-17 | $102.00 | $231.80 | 1,953,000 | — | — |
| 2016-03-16 | $99.79 | $226.78 | 1,308,100 | — | — |
| 2016-03-15 | $99.89 | $227.01 | 990,900 | — | — |
| 2016-03-14 | $99.77 | $226.73 | 1,420,700 | — | — |
| 2016-03-11 | $100.48 | $228.35 | 1,104,300 | — | — |
| 2016-03-10 | $98.56 | $223.99 | 931,500 | — | — |
| 2016-03-09 | $98.72 | $224.35 | 966,000 | — | — |
| 2016-03-08 | $98.44 | $223.71 | 1,119,300 | — | — |
| 2016-03-07 | $99.14 | $225.30 | 1,030,000 | — | — |
| 2016-03-04 | $98.93 | $224.83 | 1,432,400 | — | — |
| 2016-03-03 | $98.22 | $223.21 | 1,051,700 | — | — |
| 2016-03-02 | $97.39 | $221.33 | 1,332,200 | — | — |
| 2016-03-01 | $95.95 | $218.05 | 1,751,100 | — | — |
| 2016-02-29 | $95.29 | $216.55 | 1,819,500 | — | — |
| 2016-02-26 | $95.76 | $217.62 | 1,462,100 | — | — |
| 2016-02-25 | $95.31 | $216.60 | 1,171,500 | — | — |
| 2016-02-24 | $94.66 | $215.12 | 1,643,800 | — | — |
| 2016-02-23 | $94.07 | $213.78 | 2,367,400 | — | — |
| 2016-02-22 | $93.77 | $213.10 | 1,299,400 | — | — |
| 2016-02-19 | $93.58 | $212.67 | 1,243,700 | — | — |
| 2016-02-18 | $94.57 | $214.92 | 1,754,000 | — | — |
| 2016-02-17 | $95.00 | $215.89 | 2,141,100 | — | — |
| 2016-02-16 | $94.15 | $213.96 | 1,809,800 | — | — |
| 2016-02-12 | $93.80 | $213.17 | 1,675,500 | — | — |
| 2016-02-11 | $92.69 | $210.65 | 1,751,200 | — | — |
| 2016-02-10 | $92.83 | $210.96 | 1,496,300 | — | — |
| 2016-02-09 | $92.88 | $211.08 | 2,189,000 | — | — |
| 2016-02-08 | $92.98 | $211.30 | 1,982,000 | — | — |
| 2016-02-05 | $92.87 | $211.05 | 2,260,500 | — | — |
| 2016-02-04 | $88.95 | $202.15 | 1,255,900 | — | — |
| 2016-02-03 | $87.74 | $199.40 | 1,414,200 | — | — |
| 2016-02-02 | $86.20 | $195.90 | 900,100 | — | — |
| 2016-02-01 | $87.58 | $199.03 | 838,800 | — | — |
| 2016-01-29 | $87.83 | $199.60 | 1,882,300 | — | — |
| 2016-01-28 | $86.09 | $195.65 | 947,700 | — | — |
| 2016-01-27 | $85.91 | $194.56 | 1,412,300 | — | — |
| 2016-01-26 | $86.03 | $194.83 | 1,112,800 | — | — |
| 2016-01-25 | $85.74 | $194.17 | 1,454,000 | — | — |
| 2016-01-22 | $86.41 | $195.69 | 949,300 | — | — |
| 2016-01-21 | $84.62 | $191.63 | 894,700 | — | — |
| 2016-01-20 | $84.94 | $192.36 | 1,576,900 | — | — |
| 2016-01-19 | $85.98 | $194.71 | 1,089,400 | — | — |
| 2016-01-15 | $86.09 | $194.96 | 1,676,500 | — | — |
| 2016-01-14 | $87.39 | $197.91 | 1,135,500 | — | — |
| 2016-01-13 | $85.91 | $194.56 | 1,196,400 | — | — |
| 2016-01-12 | $87.15 | $197.36 | 1,093,300 | — | — |
| 2016-01-11 | $86.41 | $195.69 | 1,208,200 | — | — |
| 2016-01-08 | $87.02 | $197.07 | 1,179,600 | — | — |
| 2016-01-07 | $88.57 | $200.58 | 1,949,300 | — | — |
| 2016-01-06 | $89.88 | $203.55 | 1,442,500 | — | — |
| 2016-01-05 | $91.26 | $206.67 | 1,558,700 | — | — |
| 2016-01-04 | $90.71 | $205.43 | 1,469,200 | — | — |