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
- 2001-12-03 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 | $230.86 | $347.91 | 388,000 | — | — |
| 2016-12-29 | $232.79 | $350.82 | 321,500 | — | — |
| 2016-12-28 | $230.80 | $347.82 | 311,000 | — | — |
| 2016-12-27 | $235.59 | $355.03 | 220,500 | — | — |
| 2016-12-23 | $234.92 | $354.02 | 327,700 | — | — |
| 2016-12-22 | $232.30 | $350.08 | 491,700 | — | — |
| 2016-12-21 | $230.34 | $347.12 | 918,400 | — | — |
| 2016-12-20 | $231.72 | $349.20 | 1,039,100 | — | — |
| 2016-12-19 | $245.57 | $370.07 | 357,800 | — | — |
| 2016-12-16 | $248.16 | $373.98 | 603,700 | — | — |
| 2016-12-15 | $243.83 | $367.45 | 344,700 | — | — |
| 2016-12-14 | $244.11 | $367.87 | 380,000 | — | — |
| 2016-12-13 | $249.34 | $375.76 | 340,800 | — | — |
| 2016-12-12 | $248.32 | $374.22 | 512,700 | — | — |
| 2016-12-09 | $248.83 | $374.99 | 499,900 | — | — |
| 2016-12-08 | $246.77 | $371.88 | 561,600 | — | — |
| 2016-12-07 | $254.26 | $383.17 | 387,300 | — | — |
| 2016-12-06 | $251.85 | $379.54 | 305,300 | — | — |
| 2016-12-05 | $252.32 | $380.25 | 456,800 | — | — |
| 2016-12-02 | $249.99 | $376.74 | 507,700 | — | — |
| 2016-12-01 | $251.46 | $378.95 | 339,700 | — | — |
| 2016-11-30 | $251.41 | $378.88 | 376,300 | — | — |
| 2016-11-29 | $252.16 | $380.01 | 427,700 | — | — |
| 2016-11-28 | $250.78 | $377.93 | 446,300 | — | — |
| 2016-11-25 | $257.53 | $388.10 | 159,200 | — | — |
| 2016-11-23 | $254.78 | $383.95 | 315,000 | — | — |
| 2016-11-22 | $253.63 | $382.22 | 444,000 | — | — |
| 2016-11-21 | $251.55 | $379.09 | 428,700 | — | — |
| 2016-11-18 | $248.96 | $375.18 | 406,800 | — | — |
| 2016-11-17 | $251.73 | $379.36 | 315,500 | — | — |
| 2016-11-16 | $256.53 | $386.59 | 607,300 | — | — |
| 2016-11-15 | $258.65 | $389.79 | 639,300 | — | — |
| 2016-11-14 | $256.18 | $386.06 | 692,300 | — | — |
| 2016-11-11 | $253.56 | $382.12 | 676,100 | — | — |
| 2016-11-10 | $254.94 | $384.20 | 1,195,500 | — | — |
| 2016-11-09 | $241.65 | $364.17 | 943,400 | — | — |
| 2016-11-08 | $231.11 | $348.28 | 420,100 | — | — |
| 2016-11-07 | $226.65 | $341.56 | 472,300 | — | — |
| 2016-11-04 | $226.32 | $341.06 | 578,300 | — | — |
| 2016-11-03 | $219.23 | $330.38 | 376,200 | — | — |
| 2016-11-02 | $217.37 | $327.58 | 394,500 | — | — |
| 2016-11-01 | $220.60 | $332.44 | 764,900 | — | — |
| 2016-10-31 | $223.57 | $336.92 | 665,100 | — | — |
| 2016-10-28 | $223.10 | $336.21 | 585,700 | — | — |
| 2016-10-27 | $225.84 | $340.34 | 567,200 | — | — |
| 2016-10-26 | $231.34 | $348.63 | 379,800 | — | — |
| 2016-10-25 | $233.89 | $352.47 | 526,100 | — | — |
| 2016-10-24 | $239.76 | $361.32 | 655,600 | — | — |
| 2016-10-21 | $239.83 | $361.42 | 368,800 | — | — |
| 2016-10-20 | $242.15 | $364.92 | 254,700 | — | — |
| 2016-10-19 | $243.06 | $366.29 | 387,000 | — | — |
| 2016-10-18 | $246.48 | $371.45 | 360,000 | — | — |
| 2016-10-17 | $242.15 | $364.92 | 445,600 | — | — |
| 2016-10-14 | $248.02 | $373.77 | 540,600 | — | — |
| 2016-10-13 | $244.71 | $368.58 | 390,300 | — | — |
| 2016-10-12 | $244.65 | $368.49 | 460,900 | — | — |
| 2016-10-11 | $240.09 | $361.62 | 652,900 | — | — |
| 2016-10-10 | $243.79 | $367.20 | 556,500 | — | — |
| 2016-10-07 | $240.74 | $362.60 | 707,900 | — | — |
| 2016-10-06 | $243.97 | $367.47 | 916,800 | — | — |
| 2016-10-05 | $242.99 | $365.99 | 2,595,500 | — | — |
| 2016-10-04 | $255.00 | $384.08 | 613,200 | — | — |
| 2016-10-03 | $263.52 | $396.91 | 272,500 | — | — |
| 2016-09-30 | $264.60 | $398.54 | 456,900 | — | — |
| 2016-09-29 | $260.41 | $392.23 | 208,300 | — | — |
| 2016-09-28 | $262.84 | $395.89 | 192,900 | — | — |
| 2016-09-27 | $262.07 | $394.73 | 242,600 | — | — |
| 2016-09-26 | $258.31 | $389.07 | 245,800 | — | — |
| 2016-09-23 | $259.75 | $391.24 | 331,200 | — | — |
| 2016-09-22 | $260.95 | $393.04 | 325,000 | — | — |
| 2016-09-21 | $258.92 | $389.99 | 426,700 | — | — |
| 2016-09-20 | $253.58 | $381.94 | 450,100 | — | — |
| 2016-09-19 | $262.73 | $395.72 | 247,000 | — | — |
| 2016-09-16 | $260.20 | $391.91 | 315,300 | — | — |
| 2016-09-15 | $264.34 | $398.15 | 326,400 | — | — |
| 2016-09-14 | $258.67 | $389.61 | 173,900 | — | — |
| 2016-09-13 | $259.42 | $390.74 | 284,300 | — | — |
| 2016-09-12 | $262.02 | $394.65 | 293,900 | — | — |
| 2016-09-09 | $261.40 | $393.72 | 493,300 | — | — |
| 2016-09-08 | $270.80 | $407.88 | 194,400 | — | — |
| 2016-09-07 | $270.50 | $407.43 | 245,900 | — | — |
| 2016-09-06 | $272.10 | $409.84 | 163,600 | — | — |
| 2016-09-02 | $274.00 | $412.70 | 252,300 | — | — |
| 2016-09-01 | $274.08 | $412.82 | 168,600 | — | — |
| 2016-08-31 | $275.12 | $414.39 | 215,000 | — | — |
| 2016-08-30 | $277.12 | $417.40 | 164,500 | — | — |
| 2016-08-29 | $274.77 | $413.86 | 269,200 | — | — |
| 2016-08-26 | $273.06 | $411.28 | 164,800 | — | — |
| 2016-08-25 | $273.71 | $412.26 | 220,500 | — | — |
| 2016-08-24 | $275.33 | $414.70 | 219,300 | — | — |
| 2016-08-23 | $279.15 | $420.46 | 154,000 | — | — |
| 2016-08-22 | $277.54 | $418.03 | 257,600 | — | — |
| 2016-08-19 | $277.56 | $418.06 | 168,500 | — | — |
| 2016-08-18 | $277.79 | $418.41 | 155,800 | — | — |
| 2016-08-17 | $275.28 | $414.63 | 213,400 | — | — |
| 2016-08-16 | $275.66 | $415.20 | 154,000 | — | — |
| 2016-08-15 | $276.00 | $415.71 | 171,600 | — | — |
| 2016-08-12 | $274.08 | $412.82 | 159,300 | — | — |
| 2016-08-11 | $275.14 | $414.42 | 247,400 | — | — |
| 2016-08-10 | $272.84 | $410.95 | 255,000 | — | — |
| 2016-08-09 | $270.04 | $406.73 | 165,900 | — | — |
| 2016-08-08 | $269.36 | $405.71 | 172,700 | — | — |
| 2016-08-05 | $267.69 | $403.20 | 186,600 | — | — |
| 2016-08-04 | $263.75 | $397.26 | 152,000 | — | — |
| 2016-08-03 | $264.50 | $398.39 | 212,000 | — | — |
| 2016-08-02 | $260.02 | $391.64 | 316,400 | — | — |
| 2016-08-01 | $262.09 | $394.76 | 150,800 | — | — |
| 2016-07-29 | $262.43 | $395.27 | 145,600 | — | — |
| 2016-07-28 | $263.65 | $397.11 | 148,800 | — | — |
| 2016-07-27 | $261.51 | $393.89 | 219,600 | — | — |
| 2016-07-26 | $262.82 | $395.86 | 198,300 | — | — |
| 2016-07-25 | $262.19 | $394.91 | 182,000 | — | — |
| 2016-07-22 | $264.96 | $399.08 | 138,200 | — | — |
| 2016-07-21 | $264.99 | $399.13 | 185,000 | — | — |
| 2016-07-20 | $267.82 | $403.39 | 256,500 | — | — |
| 2016-07-19 | $266.70 | $401.70 | 302,200 | — | — |
| 2016-07-18 | $263.69 | $397.17 | 242,900 | — | — |
| 2016-07-15 | $265.42 | $399.78 | 248,400 | — | — |
| 2016-07-14 | $265.28 | $399.57 | 359,900 | — | — |
| 2016-07-13 | $261.16 | $393.16 | 487,300 | — | — |
| 2016-07-12 | $267.79 | $403.15 | 400,900 | — | — |
| 2016-07-11 | $268.02 | $403.49 | 563,100 | — | — |
| 2016-07-08 | $264.62 | $398.37 | 528,700 | — | — |
| 2016-07-07 | $253.63 | $381.83 | 235,500 | — | — |
| 2016-07-06 | $251.24 | $378.23 | 277,700 | — | — |
| 2016-07-05 | $246.99 | $371.83 | 326,900 | — | — |
| 2016-07-01 | $250.25 | $376.74 | 319,100 | — | — |
| 2016-06-30 | $247.96 | $373.29 | 535,700 | — | — |
| 2016-06-29 | $246.61 | $371.26 | 835,100 | — | — |
| 2016-06-28 | $244.66 | $368.32 | 613,000 | — | — |
| 2016-06-27 | $232.92 | $350.65 | 531,600 | — | — |
| 2016-06-24 | $246.67 | $371.35 | 810,800 | — | — |
| 2016-06-23 | $254.89 | $383.72 | 258,000 | — | — |
| 2016-06-22 | $249.91 | $376.23 | 318,000 | — | — |
| 2016-06-21 | $250.21 | $376.68 | 254,300 | — | — |
| 2016-06-20 | $249.23 | $375.20 | 307,700 | — | — |
| 2016-06-17 | $244.58 | $368.20 | 485,000 | — | — |
| 2016-06-16 | $247.43 | $372.49 | 288,900 | — | — |
| 2016-06-15 | $249.47 | $375.57 | 239,600 | — | — |
| 2016-06-14 | $247.07 | $371.95 | 345,900 | — | — |
| 2016-06-13 | $251.03 | $377.91 | 288,300 | — | — |
| 2016-06-10 | $251.59 | $378.76 | 226,500 | — | — |
| 2016-06-09 | $258.40 | $389.01 | 251,800 | — | — |
| 2016-06-08 | $259.45 | $390.59 | 245,000 | — | — |
| 2016-06-07 | $258.14 | $388.62 | 418,000 | — | — |
| 2016-06-06 | $252.05 | $379.45 | 354,500 | — | — |
| 2016-06-03 | $254.69 | $383.42 | 261,500 | — | — |
| 2016-06-02 | $255.53 | $384.69 | 310,700 | — | — |
| 2016-06-01 | $255.14 | $384.10 | 419,500 | — | — |
| 2016-05-31 | $259.04 | $389.97 | 706,700 | — | — |
| 2016-05-27 | $256.21 | $385.71 | 144,900 | — | — |
| 2016-05-26 | $255.13 | $384.09 | 216,900 | — | — |
| 2016-05-25 | $255.80 | $385.09 | 263,500 | — | — |
| 2016-05-24 | $256.18 | $385.67 | 360,400 | — | — |
| 2016-05-23 | $250.94 | $377.78 | 271,900 | — | — |
| 2016-05-20 | $250.84 | $377.63 | 347,000 | — | — |
| 2016-05-19 | $245.90 | $370.19 | 268,400 | — | — |
| 2016-05-18 | $248.37 | $373.91 | 327,300 | — | — |
| 2016-05-17 | $247.62 | $372.78 | 374,900 | — | — |
| 2016-05-16 | $251.52 | $378.65 | 373,400 | — | — |
| 2016-05-13 | $247.34 | $372.36 | 330,100 | — | — |
| 2016-05-12 | $252.05 | $379.45 | 265,600 | — | — |
| 2016-05-11 | $251.93 | $379.27 | 336,100 | — | — |
| 2016-05-10 | $252.36 | $379.92 | 391,200 | — | — |
| 2016-05-09 | $248.81 | $374.57 | 414,500 | — | — |
| 2016-05-06 | $245.51 | $369.60 | 285,500 | — | — |
| 2016-05-05 | $243.95 | $367.26 | 404,000 | — | — |
| 2016-05-04 | $242.18 | $364.59 | 401,800 | — | — |
| 2016-05-03 | $242.30 | $364.77 | 636,400 | — | — |
| 2016-05-02 | $245.19 | $369.12 | 8,821,500 | — | — |
| 2016-04-29 | $243.89 | $367.16 | 685,200 | — | — |
| 2016-04-28 | $246.27 | $370.75 | 603,300 | — | — |
| 2016-04-27 | $254.67 | $383.39 | 648,600 | — | — |
| 2016-04-26 | $256.48 | $386.12 | 318,400 | — | — |
| 2016-04-25 | $252.90 | $380.73 | 390,300 | — | — |
| 2016-04-22 | $256.03 | $385.44 | 383,200 | — | — |
| 2016-04-21 | $255.60 | $384.79 | 334,800 | — | — |
| 2016-04-20 | $257.57 | $387.76 | 278,300 | — | — |
| 2016-04-19 | $259.54 | $390.73 | 232,100 | — | — |
| 2016-04-18 | $258.28 | $388.83 | 285,600 | — | — |
| 2016-04-15 | $256.69 | $386.43 | 287,300 | — | — |
| 2016-04-14 | $254.93 | $383.78 | 385,600 | — | — |
| 2016-04-13 | $256.59 | $386.09 | 522,800 | — | — |
| 2016-04-12 | $249.83 | $375.92 | 352,300 | — | — |
| 2016-04-11 | $248.17 | $373.42 | 467,300 | — | — |
| 2016-04-08 | $250.12 | $376.35 | 580,100 | — | — |
| 2016-04-07 | $248.30 | $373.61 | 1,303,900 | — | — |
| 2016-04-06 | $254.85 | $383.47 | 1,600,500 | — | — |
| 2016-04-05 | $225.00 | $338.56 | 940,400 | — | — |
| 2016-04-04 | $220.17 | $331.29 | 507,000 | — | — |
| 2016-04-01 | $223.34 | $336.06 | 463,000 | — | — |
| 2016-03-31 | $218.14 | $328.23 | 618,600 | — | — |
| 2016-03-30 | $216.35 | $325.54 | 370,400 | — | — |
| 2016-03-29 | $218.37 | $328.58 | 415,000 | — | — |
| 2016-03-28 | $215.52 | $324.29 | 324,300 | — | — |
| 2016-03-24 | $214.91 | $323.37 | 449,200 | — | — |
| 2016-03-23 | $217.80 | $327.72 | 229,800 | — | — |
| 2016-03-22 | $220.75 | $332.16 | 277,300 | — | — |
| 2016-03-21 | $221.04 | $332.60 | 459,400 | — | — |
| 2016-03-18 | $220.24 | $331.39 | 1,189,500 | — | — |
| 2016-03-17 | $224.62 | $337.98 | 668,200 | — | — |
| 2016-03-16 | $222.91 | $335.41 | 411,800 | — | — |
| 2016-03-15 | $218.09 | $328.16 | 436,000 | — | — |
| 2016-03-14 | $215.93 | $324.91 | 338,300 | — | — |
| 2016-03-11 | $215.65 | $324.49 | 341,100 | — | — |
| 2016-03-10 | $212.53 | $319.79 | 336,200 | — | — |
| 2016-03-09 | $214.27 | $322.41 | 284,400 | — | — |
| 2016-03-08 | $214.13 | $322.20 | 515,000 | — | — |
| 2016-03-07 | $215.29 | $323.94 | 670,600 | — | — |
| 2016-03-04 | $220.30 | $331.48 | 543,100 | — | — |
| 2016-03-03 | $222.13 | $334.24 | 571,900 | — | — |
| 2016-03-02 | $220.36 | $331.57 | 446,200 | — | — |
| 2016-03-01 | $217.05 | $326.59 | 755,100 | — | — |
| 2016-02-29 | $209.43 | $315.13 | 571,400 | — | — |
| 2016-02-26 | $208.74 | $314.09 | 450,500 | — | — |
| 2016-02-25 | $204.47 | $307.66 | 488,300 | — | — |
| 2016-02-24 | $196.75 | $296.05 | 404,700 | — | — |
| 2016-02-23 | $197.22 | $296.75 | 462,200 | — | — |
| 2016-02-22 | $197.52 | $297.21 | 572,300 | — | — |
| 2016-02-19 | $191.06 | $287.49 | 525,700 | — | — |
| 2016-02-18 | $194.29 | $292.35 | 467,000 | — | — |
| 2016-02-17 | $194.84 | $293.17 | 811,900 | — | — |
| 2016-02-16 | $185.89 | $279.71 | 532,700 | — | — |
| 2016-02-12 | $179.68 | $270.36 | 677,900 | — | — |
| 2016-02-11 | $175.13 | $263.52 | 1,076,700 | — | — |
| 2016-02-10 | $183.06 | $275.45 | 543,200 | — | — |
| 2016-02-09 | $180.01 | $270.86 | 557,600 | — | — |
| 2016-02-08 | $177.22 | $266.66 | 809,900 | — | — |
| 2016-02-05 | $184.35 | $277.39 | 776,200 | — | — |
| 2016-02-04 | $195.47 | $294.12 | 417,900 | — | — |
| 2016-02-03 | $194.36 | $292.45 | 595,100 | — | — |
| 2016-02-02 | $196.50 | $295.67 | 461,000 | — | — |
| 2016-02-01 | $200.16 | $301.18 | 442,600 | — | — |
| 2016-01-29 | $202.43 | $304.59 | 824,700 | — | — |
| 2016-01-28 | $189.78 | $285.56 | 544,000 | — | — |
| 2016-01-27 | $194.28 | $292.33 | 301,600 | — | — |
| 2016-01-26 | $194.72 | $292.99 | 543,000 | — | — |
| 2016-01-25 | $192.38 | $289.47 | 369,700 | — | — |
| 2016-01-22 | $199.57 | $300.29 | 509,800 | — | — |
| 2016-01-21 | $196.63 | $295.87 | 573,900 | — | — |
| 2016-01-20 | $202.24 | $304.31 | 708,000 | — | — |
| 2016-01-19 | $206.51 | $310.73 | 733,200 | — | — |
| 2016-01-15 | $203.06 | $305.54 | 619,300 | — | — |
| 2016-01-14 | $207.00 | $311.28 | 535,600 | — | — |
| 2016-01-13 | $199.57 | $300.10 | 659,000 | — | — |
| 2016-01-12 | $209.11 | $314.45 | 600,900 | — | — |
| 2016-01-11 | $206.33 | $310.27 | 1,087,000 | — | — |
| 2016-01-08 | $215.48 | $324.03 | 1,929,200 | — | — |
| 2016-01-07 | $223.84 | $336.60 | 611,800 | — | — |
| 2016-01-06 | $229.94 | $345.77 | 546,700 | — | — |
| 2016-01-05 | $236.17 | $355.14 | 356,700 | — | — |
| 2016-01-04 | $233.21 | $350.69 | 494,300 | — | — |