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
- 2000-09-28 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 | $143.89 | $263.79 | 16,700 | — | — |
| 2016-12-29 | $143.80 | $263.62 | 20,400 | — | — |
| 2016-12-28 | $143.61 | $263.27 | 31,800 | — | — |
| 2016-12-27 | $143.50 | $263.07 | 20,900 | — | — |
| 2016-12-23 | $143.15 | $262.43 | 33,000 | — | — |
| 2016-12-22 | $143.06 | $262.26 | 46,100 | — | — |
| 2016-12-21 | $145.75 | $267.20 | 45,800 | — | — |
| 2016-12-20 | $147.21 | $269.87 | 21,300 | — | — |
| 2016-12-19 | $148.07 | $271.45 | 23,400 | — | — |
| 2016-12-16 | $145.94 | $267.54 | 31,800 | — | — |
| 2016-12-15 | $147.64 | $270.66 | 44,900 | — | — |
| 2016-12-14 | $147.90 | $271.14 | 42,400 | — | — |
| 2016-12-13 | $150.79 | $276.44 | 40,300 | — | — |
| 2016-12-12 | $148.88 | $272.93 | 14,600 | — | — |
| 2016-12-09 | $150.55 | $276.00 | 44,500 | — | — |
| 2016-12-08 | $147.56 | $270.51 | 28,500 | — | — |
| 2016-12-07 | $147.73 | $270.83 | 46,300 | — | — |
| 2016-12-06 | $143.79 | $263.60 | 60,800 | — | — |
| 2016-12-05 | $143.76 | $263.55 | 48,600 | — | — |
| 2016-12-02 | $140.51 | $257.59 | 44,500 | — | — |
| 2016-12-01 | $144.93 | $265.69 | 43,600 | — | — |
| 2016-11-30 | $144.37 | $264.67 | 40,700 | — | — |
| 2016-11-29 | $146.32 | $268.24 | 44,000 | — | — |
| 2016-11-28 | $149.94 | $274.88 | 40,400 | — | — |
| 2016-11-25 | $150.72 | $276.31 | 23,400 | — | — |
| 2016-11-23 | $149.91 | $274.82 | 33,500 | — | — |
| 2016-11-22 | $151.38 | $277.52 | 26,300 | — | — |
| 2016-11-21 | $149.88 | $274.77 | 29,500 | — | — |
| 2016-11-18 | $148.45 | $272.15 | 43,700 | — | — |
| 2016-11-17 | $149.31 | $273.72 | 74,300 | — | — |
| 2016-11-16 | $148.65 | $272.51 | 71,600 | — | — |
| 2016-11-15 | $149.00 | $273.15 | 77,400 | — | — |
| 2016-11-14 | $143.94 | $263.88 | 155,900 | — | — |
| 2016-11-11 | $135.52 | $248.44 | 156,100 | — | — |
| 2016-11-10 | $142.63 | $261.48 | 139,000 | — | — |
| 2016-11-09 | $153.13 | $280.73 | 125,700 | — | — |
| 2016-11-08 | $164.30 | $301.20 | 57,800 | — | — |
| 2016-11-07 | $164.21 | $301.04 | 148,600 | — | — |
| 2016-11-04 | $151.44 | $277.63 | 127,000 | — | — |
| 2016-11-03 | $152.30 | $279.20 | 72,100 | — | — |
| 2016-11-02 | $152.76 | $280.05 | 31,700 | — | — |
| 2016-11-01 | $155.37 | $284.83 | 67,500 | — | — |
| 2016-10-31 | $159.00 | $291.49 | 24,700 | — | — |
| 2016-10-28 | $159.79 | $292.93 | 70,000 | — | — |
| 2016-10-27 | $161.22 | $295.56 | 23,400 | — | — |
| 2016-10-26 | $160.94 | $295.04 | 89,100 | — | — |
| 2016-10-25 | $162.84 | $298.53 | 61,400 | — | — |
| 2016-10-24 | $162.51 | $297.92 | 20,600 | — | — |
| 2016-10-21 | $161.95 | $296.89 | 47,000 | — | — |
| 2016-10-20 | $162.04 | $297.06 | 80,100 | — | — |
| 2016-10-19 | $161.07 | $295.28 | 49,500 | — | — |
| 2016-10-18 | $160.44 | $294.13 | 70,800 | — | — |
| 2016-10-17 | $154.54 | $283.31 | 76,000 | — | — |
| 2016-10-14 | $154.14 | $282.58 | 42,200 | — | — |
| 2016-10-13 | $151.03 | $276.88 | 106,800 | — | — |
| 2016-10-12 | $154.59 | $283.40 | 95,600 | — | — |
| 2016-10-11 | $154.07 | $282.45 | 28,500 | — | — |
| 2016-10-10 | $155.11 | $284.36 | 62,900 | — | — |
| 2016-10-07 | $151.33 | $277.43 | 39,500 | — | — |
| 2016-10-06 | $152.42 | $279.42 | 53,400 | — | — |
| 2016-10-05 | $152.95 | $280.40 | 37,700 | — | — |
| 2016-10-04 | $151.64 | $277.99 | 72,200 | — | — |
| 2016-10-03 | $145.94 | $267.54 | 40,700 | — | — |
| 2016-09-30 | $146.42 | $268.42 | 60,200 | — | — |
| 2016-09-29 | $144.29 | $264.52 | 64,600 | — | — |
| 2016-09-28 | $147.87 | $271.08 | 33,900 | — | — |
| 2016-09-27 | $145.62 | $266.96 | 45,300 | — | — |
| 2016-09-26 | $140.88 | $258.27 | 30,700 | — | — |
| 2016-09-23 | $142.36 | $260.98 | 59,900 | — | — |
| 2016-09-22 | $145.54 | $266.81 | 65,000 | — | — |
| 2016-09-21 | $143.03 | $262.21 | 74,600 | — | — |
| 2016-09-20 | $140.40 | $257.39 | 73,000 | — | — |
| 2016-09-19 | $140.18 | $256.98 | 52,600 | — | — |
| 2016-09-16 | $141.43 | $259.28 | 44,400 | — | — |
| 2016-09-15 | $143.10 | $262.34 | 93,600 | — | — |
| 2016-09-14 | $143.48 | $263.03 | 93,400 | — | — |
| 2016-09-13 | $145.94 | $267.54 | 45,600 | — | — |
| 2016-09-12 | $147.02 | $269.52 | 134,800 | — | — |
| 2016-09-09 | $149.73 | $274.49 | 59,100 | — | — |
| 2016-09-08 | $154.71 | $283.62 | 24,700 | — | — |
| 2016-09-07 | $156.59 | $287.07 | 74,500 | — | — |
| 2016-09-06 | $159.65 | $292.68 | 35,600 | — | — |
| 2016-09-02 | $157.87 | $289.42 | 52,200 | — | — |
| 2016-09-01 | $156.23 | $286.41 | 37,000 | — | — |
| 2016-08-31 | $152.46 | $279.50 | 41,200 | — | — |
| 2016-08-30 | $154.84 | $283.86 | 40,400 | — | — |
| 2016-08-29 | $154.69 | $283.59 | 25,400 | — | — |
| 2016-08-26 | $153.84 | $282.03 | 34,500 | — | — |
| 2016-08-25 | $158.89 | $291.29 | 29,500 | — | — |
| 2016-08-24 | $158.21 | $290.04 | 24,000 | — | — |
| 2016-08-23 | $156.40 | $286.72 | 57,100 | — | — |
| 2016-08-22 | $161.76 | $296.55 | 56,000 | — | — |
| 2016-08-19 | $161.95 | $296.89 | 29,500 | — | — |
| 2016-08-18 | $164.28 | $301.17 | 36,600 | — | — |
| 2016-08-17 | $161.60 | $296.25 | 35,200 | — | — |
| 2016-08-16 | $159.84 | $293.03 | 32,200 | — | — |
| 2016-08-15 | $161.54 | $296.14 | 33,000 | — | — |
| 2016-08-12 | $158.49 | $290.55 | 27,200 | — | — |
| 2016-08-11 | $158.31 | $290.22 | 23,700 | — | — |
| 2016-08-10 | $156.41 | $286.74 | 30,400 | — | — |
| 2016-08-09 | $155.96 | $285.91 | 49,500 | — | — |
| 2016-08-08 | $153.19 | $280.84 | 56,600 | — | — |
| 2016-08-05 | $154.12 | $282.54 | 30,300 | — | — |
| 2016-08-04 | $152.14 | $278.91 | 28,700 | — | — |
| 2016-08-03 | $152.00 | $278.65 | 29,000 | — | — |
| 2016-08-02 | $148.78 | $272.75 | 57,400 | — | — |
| 2016-08-01 | $152.08 | $278.80 | 53,800 | — | — |
| 2016-07-29 | $153.71 | $281.79 | 63,800 | — | — |
| 2016-07-28 | $149.12 | $273.37 | 28,300 | — | — |
| 2016-07-27 | $149.61 | $274.27 | 101,100 | — | — |
| 2016-07-26 | $152.75 | $280.03 | 25,300 | — | — |
| 2016-07-25 | $152.22 | $279.06 | 85,900 | — | — |
| 2016-07-22 | $159.90 | $293.14 | 27,500 | — | — |
| 2016-07-21 | $158.92 | $291.34 | 70,200 | — | — |
| 2016-07-20 | $158.76 | $291.05 | 81,700 | — | — |
| 2016-07-19 | $154.57 | $283.37 | 48,800 | — | — |
| 2016-07-18 | $156.12 | $286.21 | 68,300 | — | — |
| 2016-07-15 | $155.09 | $284.32 | 48,500 | — | — |
| 2016-07-14 | $155.77 | $285.57 | 47,200 | — | — |
| 2016-07-13 | $154.80 | $283.79 | 51,300 | — | — |
| 2016-07-12 | $155.64 | $285.33 | 44,400 | — | — |
| 2016-07-11 | $154.06 | $282.43 | 52,500 | — | — |
| 2016-07-08 | $153.30 | $281.04 | 64,300 | — | — |
| 2016-07-07 | $150.13 | $275.23 | 58,100 | — | — |
| 2016-07-06 | $151.01 | $276.84 | 80,000 | — | — |
| 2016-07-05 | $154.23 | $282.74 | 47,700 | — | — |
| 2016-07-01 | $155.41 | $284.91 | 86,400 | — | — |
| 2016-06-30 | $159.55 | $292.50 | 74,300 | — | — |
| 2016-06-29 | $154.95 | $284.06 | 71,300 | — | — |
| 2016-06-28 | $151.65 | $278.01 | 68,100 | — | — |
| 2016-06-27 | $148.72 | $272.64 | 62,900 | — | — |
| 2016-06-24 | $151.20 | $277.19 | 53,100 | — | — |
| 2016-06-23 | $160.00 | $293.32 | 60,600 | — | — |
| 2016-06-22 | $157.22 | $288.22 | 42,700 | — | — |
| 2016-06-21 | $157.45 | $288.65 | 115,800 | — | — |
| 2016-06-20 | $155.89 | $285.79 | 120,500 | — | — |
| 2016-06-17 | $151.90 | $278.47 | 122,700 | — | — |
| 2016-06-16 | $149.86 | $274.73 | 136,100 | — | — |
| 2016-06-15 | $152.57 | $279.70 | 95,200 | — | — |
| 2016-06-14 | $150.89 | $276.62 | 35,700 | — | — |
| 2016-06-13 | $151.47 | $277.68 | 37,700 | — | — |
| 2016-06-10 | $154.03 | $282.38 | 34,700 | — | — |
| 2016-06-09 | $158.75 | $285.52 | 42,800 | — | — |
| 2016-06-08 | $159.00 | $285.97 | 50,800 | — | — |
| 2016-06-07 | $156.53 | $281.53 | 38,800 | — | — |
| 2016-06-06 | $155.47 | $279.62 | 20,900 | — | — |
| 2016-06-03 | $156.36 | $281.22 | 52,200 | — | — |
| 2016-06-02 | $155.27 | $279.26 | 47,200 | — | — |
| 2016-06-01 | $156.07 | $280.70 | 38,100 | — | — |
| 2016-05-31 | $157.39 | $283.08 | 41,300 | — | — |
| 2016-05-27 | $157.29 | $282.90 | 41,200 | — | — |
| 2016-05-26 | $154.26 | $277.45 | 40,000 | — | — |
| 2016-05-25 | $152.55 | $274.37 | 69,200 | — | — |
| 2016-05-24 | $152.88 | $274.96 | 58,600 | — | — |
| 2016-05-23 | $152.24 | $273.81 | 38,700 | — | — |
| 2016-05-20 | $155.58 | $279.82 | 47,600 | — | — |
| 2016-05-19 | $153.69 | $276.42 | 56,700 | — | — |
| 2016-05-18 | $154.79 | $278.40 | 52,600 | — | — |
| 2016-05-17 | $156.97 | $282.32 | 65,600 | — | — |
| 2016-05-16 | $159.02 | $286.01 | 41,700 | — | — |
| 2016-05-13 | $155.08 | $278.92 | 58,800 | — | — |
| 2016-05-12 | $157.65 | $283.54 | 41,300 | — | — |
| 2016-05-11 | $155.59 | $279.84 | 36,800 | — | — |
| 2016-05-10 | $155.32 | $279.35 | 48,400 | — | — |
| 2016-05-09 | $150.51 | $270.70 | 32,200 | — | — |
| 2016-05-06 | $151.40 | $272.30 | 33,600 | — | — |
| 2016-05-05 | $152.25 | $273.83 | 44,300 | — | — |
| 2016-05-04 | $151.87 | $273.15 | 47,500 | — | — |
| 2016-05-03 | $155.56 | $279.78 | 50,800 | — | — |
| 2016-05-02 | $157.64 | $283.52 | 50,900 | — | — |
| 2016-04-29 | $153.84 | $276.69 | 50,000 | — | — |
| 2016-04-28 | $153.53 | $276.13 | 96,200 | — | — |
| 2016-04-27 | $151.76 | $272.95 | 75,900 | — | — |
| 2016-04-26 | $148.46 | $267.01 | 138,100 | — | — |
| 2016-04-25 | $145.50 | $261.69 | 40,300 | — | — |
| 2016-04-22 | $144.19 | $259.33 | 38,400 | — | — |
| 2016-04-21 | $143.52 | $258.13 | 57,100 | — | — |
| 2016-04-20 | $148.50 | $267.09 | 57,200 | — | — |
| 2016-04-19 | $149.31 | $268.54 | 42,800 | — | — |
| 2016-04-18 | $146.58 | $263.63 | 103,000 | — | — |
| 2016-04-15 | $149.94 | $269.68 | 78,800 | — | — |
| 2016-04-14 | $148.28 | $266.69 | 68,300 | — | — |
| 2016-04-13 | $148.25 | $266.64 | 50,200 | — | — |
| 2016-04-12 | $147.26 | $264.86 | 54,500 | — | — |
| 2016-04-11 | $145.74 | $262.12 | 45,900 | — | — |
| 2016-04-08 | $146.90 | $264.21 | 45,400 | — | — |
| 2016-04-07 | $146.11 | $262.79 | 130,500 | — | — |
| 2016-04-06 | $144.30 | $259.53 | 115,000 | — | — |
| 2016-04-05 | $142.94 | $257.09 | 54,800 | — | — |
| 2016-04-04 | $145.62 | $261.91 | 93,500 | — | — |
| 2016-04-01 | $147.41 | $265.13 | 61,600 | — | — |
| 2016-03-31 | $150.17 | $270.09 | 118,800 | — | — |
| 2016-03-30 | $147.45 | $265.20 | 70,000 | — | — |
| 2016-03-29 | $150.33 | $270.38 | 76,800 | — | — |
| 2016-03-28 | $148.81 | $267.64 | 41,100 | — | — |
| 2016-03-24 | $147.81 | $265.85 | 46,900 | — | — |
| 2016-03-23 | $146.98 | $264.35 | 64,300 | — | — |
| 2016-03-22 | $150.71 | $271.06 | 48,700 | — | — |
| 2016-03-21 | $148.31 | $266.74 | 32,400 | — | — |
| 2016-03-18 | $148.97 | $267.93 | 108,300 | — | — |
| 2016-03-17 | $146.34 | $263.20 | 53,900 | — | — |
| 2016-03-16 | $142.31 | $255.95 | 44,000 | — | — |
| 2016-03-15 | $139.77 | $251.38 | 71,400 | — | — |
| 2016-03-14 | $141.92 | $255.25 | 61,200 | — | — |
| 2016-03-11 | $142.64 | $256.55 | 76,400 | — | — |
| 2016-03-10 | $138.75 | $249.55 | 78,800 | — | — |
| 2016-03-09 | $140.52 | $252.73 | 50,200 | — | — |
| 2016-03-08 | $140.09 | $251.96 | 75,400 | — | — |
| 2016-03-07 | $140.50 | $252.70 | 27,200 | — | — |
| 2016-03-04 | $140.70 | $253.06 | 69,200 | — | — |
| 2016-03-03 | $142.26 | $255.86 | 32,500 | — | — |
| 2016-03-02 | $144.90 | $260.61 | 59,700 | — | — |
| 2016-03-01 | $142.72 | $256.69 | 53,200 | — | — |
| 2016-02-29 | $139.94 | $251.69 | 47,800 | — | — |
| 2016-02-26 | $139.80 | $251.44 | 54,700 | — | — |
| 2016-02-25 | $140.08 | $251.94 | 37,100 | — | — |
| 2016-02-24 | $138.23 | $248.61 | 41,800 | — | — |
| 2016-02-23 | $139.91 | $251.64 | 40,200 | — | — |
| 2016-02-22 | $139.45 | $250.81 | 87,000 | — | — |
| 2016-02-19 | $137.16 | $246.69 | 29,500 | — | — |
| 2016-02-18 | $138.51 | $249.12 | 40,300 | — | — |
| 2016-02-17 | $139.48 | $250.86 | 109,100 | — | — |
| 2016-02-16 | $134.63 | $242.14 | 90,200 | — | — |
| 2016-02-12 | $132.51 | $238.33 | 102,000 | — | — |
| 2016-02-11 | $129.98 | $233.78 | 139,500 | — | — |
| 2016-02-10 | $131.73 | $236.92 | 71,400 | — | — |
| 2016-02-09 | $129.96 | $233.74 | 83,800 | — | — |
| 2016-02-08 | $130.31 | $234.37 | 64,000 | — | — |
| 2016-02-05 | $132.91 | $239.05 | 39,200 | — | — |
| 2016-02-04 | $134.50 | $241.91 | 50,300 | — | — |
| 2016-02-03 | $132.46 | $238.24 | 54,600 | — | — |
| 2016-02-02 | $131.98 | $237.37 | 96,200 | — | — |
| 2016-02-01 | $136.01 | $244.62 | 142,300 | — | — |
| 2016-01-29 | $136.70 | $245.86 | 94,600 | — | — |
| 2016-01-28 | $130.64 | $234.96 | 78,100 | — | — |
| 2016-01-27 | $128.48 | $231.08 | 67,900 | — | — |
| 2016-01-26 | $130.92 | $235.47 | 63,900 | — | — |
| 2016-01-25 | $127.52 | $229.35 | 66,800 | — | — |
| 2016-01-22 | $126.54 | $227.59 | 86,700 | — | — |
| 2016-01-21 | $123.27 | $221.71 | 75,000 | — | — |
| 2016-01-20 | $122.50 | $220.32 | 75,800 | — | — |
| 2016-01-19 | $124.14 | $223.27 | 145,000 | — | — |
| 2016-01-15 | $121.43 | $218.40 | 106,000 | — | — |
| 2016-01-14 | $125.55 | $225.81 | 58,000 | — | — |
| 2016-01-13 | $126.22 | $227.01 | 58,800 | — | — |
| 2016-01-12 | $129.84 | $233.52 | 38,600 | — | — |
| 2016-01-11 | $127.19 | $228.76 | 62,800 | — | — |
| 2016-01-08 | $128.06 | $230.32 | 50,700 | — | — |
| 2016-01-07 | $129.52 | $232.95 | 64,700 | — | — |
| 2016-01-06 | $132.09 | $237.57 | 42,300 | — | — |
| 2016-01-05 | $134.45 | $241.82 | 62,400 | — | — |
| 2016-01-04 | $137.41 | $247.14 | 47,100 | — | — |