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
- 1980-03-17 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 | $143.82 | $305.93 | 725,900 | — | — |
| 2016-12-29 | $144.37 | $307.10 | 479,300 | — | — |
| 2016-12-28 | $145.12 | $306.87 | 630,000 | — | — |
| 2016-12-27 | $147.38 | $311.65 | 1,029,600 | — | — |
| 2016-12-23 | $146.48 | $309.75 | 587,400 | — | — |
| 2016-12-22 | $146.09 | $308.92 | 1,091,300 | — | — |
| 2016-12-21 | $147.35 | $311.59 | 970,400 | — | — |
| 2016-12-20 | $147.50 | $311.90 | 1,793,800 | — | — |
| 2016-12-19 | $147.72 | $312.37 | 761,600 | — | — |
| 2016-12-16 | $147.43 | $311.75 | 2,204,700 | — | — |
| 2016-12-15 | $149.09 | $315.27 | 1,069,800 | — | — |
| 2016-12-14 | $148.18 | $313.34 | 1,526,200 | — | — |
| 2016-12-13 | $149.12 | $315.33 | 1,025,400 | — | — |
| 2016-12-12 | $149.64 | $316.43 | 802,800 | — | — |
| 2016-12-09 | $149.55 | $316.24 | 669,800 | — | — |
| 2016-12-08 | $149.06 | $315.20 | 836,300 | — | — |
| 2016-12-07 | $148.54 | $314.10 | 1,159,400 | — | — |
| 2016-12-06 | $146.57 | $309.94 | 866,200 | — | — |
| 2016-12-05 | $147.33 | $311.54 | 1,783,700 | — | — |
| 2016-12-02 | $144.55 | $305.66 | 1,301,700 | — | — |
| 2016-12-01 | $144.07 | $304.65 | 1,355,400 | — | — |
| 2016-11-30 | $144.46 | $305.47 | 2,697,900 | — | — |
| 2016-11-29 | $143.47 | $303.38 | 2,055,300 | — | — |
| 2016-11-28 | $141.78 | $299.81 | 1,447,700 | — | — |
| 2016-11-25 | $141.54 | $299.30 | 283,600 | — | — |
| 2016-11-23 | $140.75 | $297.63 | 672,400 | — | — |
| 2016-11-22 | $139.71 | $295.43 | 1,372,500 | — | — |
| 2016-11-21 | $139.74 | $295.49 | 1,232,400 | — | — |
| 2016-11-18 | $137.96 | $291.73 | 1,559,200 | — | — |
| 2016-11-17 | $138.00 | $291.81 | 1,157,700 | — | — |
| 2016-11-16 | $138.74 | $293.38 | 1,052,900 | — | — |
| 2016-11-15 | $138.14 | $292.11 | 856,100 | — | — |
| 2016-11-14 | $137.98 | $291.77 | 1,304,300 | — | — |
| 2016-11-11 | $138.54 | $292.96 | 1,641,900 | — | — |
| 2016-11-10 | $139.98 | $296.00 | 2,003,300 | — | — |
| 2016-11-09 | $137.22 | $290.16 | 2,378,300 | — | — |
| 2016-11-08 | $136.93 | $289.55 | 1,505,500 | — | — |
| 2016-11-07 | $137.08 | $289.87 | 2,233,500 | — | — |
| 2016-11-04 | $133.37 | $282.02 | 1,147,200 | — | — |
| 2016-11-03 | $133.09 | $281.43 | 1,375,700 | — | — |
| 2016-11-02 | $133.55 | $282.40 | 2,102,300 | — | — |
| 2016-11-01 | $132.26 | $279.68 | 1,695,600 | — | — |
| 2016-10-31 | $133.42 | $282.13 | 1,624,800 | — | — |
| 2016-10-28 | $133.81 | $282.95 | 2,100,600 | — | — |
| 2016-10-27 | $133.40 | $282.09 | 3,602,800 | — | — |
| 2016-10-26 | $132.98 | $281.20 | 2,757,600 | — | — |
| 2016-10-25 | $133.51 | $282.32 | 1,510,100 | — | — |
| 2016-10-24 | $134.81 | $285.07 | 884,300 | — | — |
| 2016-10-21 | $134.44 | $284.29 | 999,600 | — | — |
| 2016-10-20 | $134.39 | $284.18 | 1,184,400 | — | — |
| 2016-10-19 | $133.91 | $283.17 | 850,700 | — | — |
| 2016-10-18 | $133.82 | $282.98 | 905,200 | — | — |
| 2016-10-17 | $132.28 | $279.72 | 797,400 | — | — |
| 2016-10-14 | $132.65 | $280.50 | 1,193,700 | — | — |
| 2016-10-13 | $132.26 | $279.68 | 1,484,300 | — | — |
| 2016-10-12 | $132.81 | $280.84 | 1,188,300 | — | — |
| 2016-10-11 | $132.65 | $280.50 | 1,932,800 | — | — |
| 2016-10-10 | $135.40 | $286.32 | 1,871,800 | — | — |
| 2016-10-07 | $135.08 | $285.64 | 1,886,700 | — | — |
| 2016-10-06 | $137.03 | $289.76 | 1,182,700 | — | — |
| 2016-10-05 | $136.98 | $287.84 | 1,701,500 | — | — |
| 2016-10-04 | $137.32 | $288.55 | 2,202,700 | — | — |
| 2016-10-03 | $140.57 | $295.38 | 3,017,900 | — | — |
| 2016-09-30 | $139.07 | $292.24 | 2,345,013 | — | — |
| 2016-09-29 | $139.23 | $292.57 | 2,203,186 | — | — |
| 2016-09-28 | $138.56 | $291.15 | 1,445,189 | — | — |
| 2016-09-27 | $137.69 | $289.33 | 1,373,194 | — | — |
| 2016-09-26 | $137.23 | $288.37 | 1,277,850 | — | — |
| 2016-09-23 | $136.41 | $286.64 | 935,173 | — | — |
| 2016-09-22 | $137.05 | $287.98 | 1,342,062 | — | — |
| 2016-09-21 | $137.59 | $289.13 | 1,152,022 | — | — |
| 2016-09-20 | $136.05 | $285.88 | 1,158,292 | — | — |
| 2016-09-19 | $135.80 | $285.36 | 1,380,005 | — | — |
| 2016-09-16 | $134.88 | $283.42 | 5,836,860 | — | — |
| 2016-09-15 | $135.60 | $284.93 | 3,190,139 | — | — |
| 2016-09-14 | $135.82 | $285.40 | 3,098,146 | — | — |
| 2016-09-13 | $136.64 | $287.13 | 3,827,713 | — | — |
| 2016-09-12 | $139.30 | $292.71 | 9,047,430 | — | — |
| 2016-09-09 | $140.18 | $294.55 | 2,449,438 | — | — |
| 2016-09-08 | $144.21 | $303.03 | 1,287,471 | — | — |
| 2016-09-07 | $145.61 | $305.96 | 759,511 | — | — |
| 2016-09-06 | $145.61 | $305.96 | 1,272,229 | — | — |
| 2016-09-02 | $145.32 | $305.36 | 1,143,806 | — | — |
| 2016-09-01 | $144.59 | $303.83 | 1,408,759 | — | — |
| 2016-08-31 | $143.96 | $302.50 | 1,119,808 | — | — |
| 2016-08-30 | $144.91 | $304.51 | 1,229,529 | — | — |
| 2016-08-29 | $144.21 | $303.03 | 936,146 | — | — |
| 2016-08-26 | $142.69 | $299.84 | 1,184,992 | — | — |
| 2016-08-25 | $144.06 | $302.72 | 866,097 | — | — |
| 2016-08-24 | $143.58 | $301.71 | 949,875 | — | — |
| 2016-08-23 | $143.78 | $302.14 | 870,637 | — | — |
| 2016-08-22 | $143.83 | $302.23 | 621,251 | — | — |
| 2016-08-19 | $144.01 | $302.62 | 1,061,434 | — | — |
| 2016-08-18 | $143.36 | $301.24 | 1,077,433 | — | — |
| 2016-08-17 | $142.20 | $298.81 | 1,160,237 | — | — |
| 2016-08-16 | $141.32 | $296.96 | 2,038,442 | — | — |
| 2016-08-15 | $140.17 | $294.53 | 794,967 | — | — |
| 2016-08-12 | $138.61 | $291.27 | 1,406,922 | — | — |
| 2016-08-11 | $137.88 | $289.73 | 666,328 | — | — |
| 2016-08-10 | $137.86 | $289.69 | 571,525 | — | — |
| 2016-08-09 | $137.93 | $289.83 | 756,484 | — | — |
| 2016-08-08 | $137.61 | $289.17 | 679,300 | — | — |
| 2016-08-05 | $138.03 | $290.04 | 1,009,870 | — | — |
| 2016-08-04 | $137.84 | $289.64 | 889,339 | — | — |
| 2016-08-03 | $137.10 | $288.10 | 928,039 | — | — |
| 2016-08-02 | $137.12 | $288.14 | 672,814 | — | — |
| 2016-08-01 | $137.97 | $289.93 | 1,042,084 | — | — |
| 2016-07-29 | $138.22 | $290.45 | 1,621,068 | — | — |
| 2016-07-28 | $137.83 | $289.62 | 1,635,769 | — | — |
| 2016-07-27 | $137.84 | $289.66 | 1,219,584 | — | — |
| 2016-07-26 | $138.62 | $291.29 | 1,366,925 | — | — |
| 2016-07-25 | $137.39 | $288.70 | 671,301 | — | — |
| 2016-07-22 | $137.49 | $288.92 | 390,241 | — | — |
| 2016-07-21 | $137.19 | $288.28 | 499,530 | — | — |
| 2016-07-20 | $138.16 | $290.32 | 662,869 | — | — |
| 2016-07-19 | $138.19 | $290.37 | 878,313 | — | — |
| 2016-07-18 | $138.01 | $290.01 | 1,031,058 | — | — |
| 2016-07-15 | $138.16 | $290.32 | 877,772 | — | — |
| 2016-07-14 | $137.74 | $289.44 | 1,152,346 | — | — |
| 2016-07-13 | $136.84 | $287.54 | 854,855 | — | — |
| 2016-07-12 | $136.63 | $287.11 | 2,352,256 | — | — |
| 2016-07-11 | $134.01 | $281.59 | 1,119,159 | — | — |
| 2016-07-08 | $133.53 | $280.60 | 1,580,530 | — | — |
| 2016-07-07 | $129.20 | $271.50 | 722,000 | — | — |
| 2016-07-06 | $128.92 | $270.90 | 913,877 | — | — |
| 2016-07-05 | $128.11 | $269.21 | 972,143 | — | — |
| 2016-07-01 | $130.38 | $273.97 | 1,184,127 | — | — |
| 2016-06-30 | $131.40 | $276.11 | 1,635,229 | — | — |
| 2016-06-29 | $128.83 | $270.70 | 1,536,750 | — | — |
| 2016-06-28 | $126.48 | $264.09 | 1,594,799 | — | — |
| 2016-06-27 | $124.72 | $260.42 | 1,610,582 | — | — |
| 2016-06-24 | $129.62 | $270.66 | 2,061,791 | — | — |
| 2016-06-23 | $135.08 | $282.06 | 1,337,089 | — | — |
| 2016-06-22 | $132.75 | $277.19 | 1,038,409 | — | — |
| 2016-06-21 | $132.42 | $276.51 | 1,201,748 | — | — |
| 2016-06-20 | $133.25 | $278.23 | 1,346,602 | — | — |
| 2016-06-17 | $132.57 | $276.82 | 1,181,965 | — | — |
| 2016-06-16 | $133.54 | $278.85 | 748,052 | — | — |
| 2016-06-15 | $132.89 | $277.48 | 838,532 | — | — |
| 2016-06-14 | $133.12 | $277.96 | 956,036 | — | — |
| 2016-06-13 | $133.24 | $278.21 | 893,555 | — | — |
| 2016-06-10 | $135.42 | $282.77 | 772,699 | — | — |
| 2016-06-09 | $135.62 | $283.18 | 632,926 | — | — |
| 2016-06-08 | $135.88 | $283.74 | 865,016 | — | — |
| 2016-06-07 | $134.37 | $280.57 | 962,198 | — | — |
| 2016-06-06 | $134.65 | $281.17 | 781,347 | — | — |
| 2016-06-03 | $132.52 | $276.71 | 549,256 | — | — |
| 2016-06-02 | $132.75 | $277.19 | 726,540 | — | — |
| 2016-06-01 | $133.21 | $278.16 | 887,609 | — | — |
| 2016-05-31 | $131.95 | $275.53 | 740,377 | — | — |
| 2016-05-27 | $132.34 | $276.34 | 474,775 | — | — |
| 2016-05-26 | $132.35 | $276.36 | 475,532 | — | — |
| 2016-05-25 | $132.91 | $277.54 | 725,027 | — | — |
| 2016-05-24 | $132.56 | $276.80 | 652,384 | — | — |
| 2016-05-23 | $131.05 | $273.66 | 899,068 | — | — |
| 2016-05-20 | $130.84 | $273.21 | 681,787 | — | — |
| 2016-05-19 | $131.08 | $273.71 | 717,892 | — | — |
| 2016-05-18 | $131.08 | $273.71 | 729,675 | — | — |
| 2016-05-17 | $132.17 | $275.99 | 1,761,490 | — | — |
| 2016-05-16 | $132.79 | $277.29 | 903,500 | — | — |
| 2016-05-13 | $131.20 | $273.96 | 730,432 | — | — |
| 2016-05-12 | $132.60 | $276.88 | 1,097,756 | — | — |
| 2016-05-11 | $131.75 | $275.10 | 763,402 | — | — |
| 2016-05-10 | $133.51 | $278.77 | 990,088 | — | — |
| 2016-05-09 | $131.92 | $275.47 | 938,416 | — | — |
| 2016-05-06 | $133.74 | $279.26 | 1,651,660 | — | — |
| 2016-05-05 | $132.52 | $276.71 | 1,394,382 | — | — |
| 2016-05-04 | $132.15 | $275.93 | 2,060,170 | — | — |
| 2016-05-03 | $132.41 | $276.49 | 4,028,130 | — | — |
| 2016-05-02 | $134.94 | $281.77 | 1,470,160 | — | — |
| 2016-04-29 | $134.96 | $281.81 | 1,780,299 | — | — |
| 2016-04-28 | $137.41 | $286.93 | 2,242,210 | — | — |
| 2016-04-27 | $137.20 | $286.48 | 1,484,862 | — | — |
| 2016-04-26 | $136.44 | $284.90 | 1,017,870 | — | — |
| 2016-04-25 | $136.87 | $285.81 | 933,119 | — | — |
| 2016-04-22 | $137.02 | $286.11 | 777,023 | — | — |
| 2016-04-21 | $137.21 | $286.50 | 719,514 | — | — |
| 2016-04-20 | $137.68 | $287.49 | 991,493 | — | — |
| 2016-04-19 | $138.02 | $288.20 | 1,177,101 | — | — |
| 2016-04-18 | $135.49 | $282.93 | 738,864 | — | — |
| 2016-04-15 | $134.16 | $280.15 | 737,350 | — | — |
| 2016-04-14 | $134.21 | $280.24 | 1,102,620 | — | — |
| 2016-04-13 | $133.58 | $278.93 | 942,848 | — | — |
| 2016-04-12 | $133.42 | $278.60 | 662,329 | — | — |
| 2016-04-11 | $132.62 | $276.92 | 1,011,384 | — | — |
| 2016-04-08 | $131.84 | $275.30 | 555,634 | — | — |
| 2016-04-07 | $131.22 | $274.00 | 789,887 | — | — |
| 2016-04-06 | $132.92 | $277.56 | 780,698 | — | — |
| 2016-04-05 | $132.01 | $275.64 | 1,016,897 | — | — |
| 2016-04-04 | $132.01 | $275.64 | 1,654,038 | — | — |
| 2016-04-01 | $134.42 | $280.69 | 1,440,973 | — | — |
| 2016-03-31 | $133.26 | $278.25 | 1,333,954 | — | — |
| 2016-03-30 | $134.37 | $280.57 | 1,459,674 | — | — |
| 2016-03-29 | $134.16 | $278.48 | 2,144,920 | — | — |
| 2016-03-28 | $132.41 | $274.84 | 1,863,104 | — | — |
| 2016-03-24 | $131.14 | $272.21 | 1,255,257 | — | — |
| 2016-03-23 | $133.15 | $276.37 | 2,711,905 | — | — |
| 2016-03-22 | $132.35 | $274.72 | 2,962,697 | — | — |
| 2016-03-21 | $130.15 | $270.15 | 2,057,467 | — | — |
| 2016-03-18 | $130.98 | $271.88 | 3,136,305 | — | — |
| 2016-03-17 | $130.40 | $270.67 | 2,432,250 | — | — |
| 2016-03-16 | $125.86 | $261.26 | 1,680,415 | — | — |
| 2016-03-15 | $124.01 | $257.40 | 1,850,780 | — | — |
| 2016-03-14 | $126.04 | $261.63 | 2,841,733 | — | — |
| 2016-03-11 | $126.24 | $262.05 | 1,387,464 | — | — |
| 2016-03-10 | $124.51 | $258.46 | 4,562,036 | — | — |
| 2016-03-09 | $124.59 | $258.61 | 10,709,251 | — | — |
| 2016-03-08 | $124.16 | $257.73 | 15,012,928 | — | — |
| 2016-03-07 | $124.88 | $259.22 | 970,198 | — | — |
| 2016-03-04 | $124.69 | $258.82 | 1,332,873 | — | — |
| 2016-03-03 | $124.77 | $258.99 | 1,179,263 | — | — |
| 2016-03-02 | $124.16 | $257.73 | 1,008,033 | — | — |
| 2016-03-01 | $124.32 | $258.05 | 1,415,570 | — | — |
| 2016-02-29 | $122.54 | $254.37 | 1,984,608 | — | — |
| 2016-02-26 | $123.63 | $256.61 | 892,798 | — | — |
| 2016-02-25 | $123.02 | $255.37 | 684,489 | — | — |
| 2016-02-24 | $121.69 | $252.60 | 807,723 | — | — |
| 2016-02-23 | $121.38 | $251.95 | 1,054,624 | — | — |
| 2016-02-22 | $122.96 | $255.23 | 968,036 | — | — |
| 2016-02-19 | $121.67 | $252.56 | 1,260,554 | — | — |
| 2016-02-18 | $121.34 | $251.87 | 1,165,102 | — | — |
| 2016-02-17 | $122.58 | $254.44 | 1,281,742 | — | — |
| 2016-02-16 | $121.51 | $252.22 | 995,277 | — | — |
| 2016-02-12 | $120.58 | $250.30 | 1,199,586 | — | — |
| 2016-02-11 | $117.68 | $244.27 | 2,280,694 | — | — |
| 2016-02-10 | $120.68 | $250.49 | 1,500,644 | — | — |
| 2016-02-09 | $122.53 | $254.35 | 1,791,649 | — | — |
| 2016-02-08 | $120.95 | $251.06 | 2,774,062 | — | — |
| 2016-02-05 | $125.44 | $260.38 | 2,230,860 | — | — |
| 2016-02-04 | $125.96 | $261.45 | 3,494,873 | — | — |
| 2016-02-03 | $123.39 | $256.11 | 3,191,004 | — | — |
| 2016-02-02 | $121.01 | $251.18 | 3,983,485 | — | — |
| 2016-02-01 | $121.42 | $252.04 | 3,554,652 | — | — |
| 2016-01-29 | $117.22 | $243.31 | 3,542,545 | — | — |
| 2016-01-28 | $110.09 | $228.52 | 1,976,717 | — | — |
| 2016-01-27 | $109.22 | $226.72 | 1,639,769 | — | — |
| 2016-01-26 | $109.54 | $227.37 | 1,310,929 | — | — |
| 2016-01-25 | $107.59 | $223.34 | 1,198,829 | — | — |
| 2016-01-22 | $110.06 | $228.44 | 1,120,132 | — | — |
| 2016-01-21 | $108.39 | $224.99 | 1,307,145 | — | — |
| 2016-01-20 | $108.75 | $225.74 | 1,875,643 | — | — |
| 2016-01-19 | $110.63 | $229.63 | 1,939,422 | — | — |
| 2016-01-15 | $108.99 | $226.24 | 2,512,676 | — | — |
| 2016-01-14 | $109.51 | $227.31 | 3,459,849 | — | — |
| 2016-01-13 | $109.67 | $227.64 | 1,449,513 | — | — |
| 2016-01-12 | $112.13 | $232.75 | 2,574,510 | — | — |
| 2016-01-11 | $110.54 | $229.44 | 2,459,275 | — | — |
| 2016-01-08 | $110.10 | $228.54 | 2,785,953 | — | — |
| 2016-01-07 | $110.68 | $229.73 | 4,264,329 | — | — |
| 2016-01-06 | $114.51 | $237.70 | 1,610,690 | — | — |
| 2016-01-05 | $117.37 | $243.63 | 1,465,512 | — | — |
| 2016-01-04 | $119.51 | $248.07 | 1,427,244 | — | — |