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
- 1995-10-25 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 | $157.86 | $257.86 | 156,000 | — | — |
| 2016-12-29 | $157.65 | $257.51 | 153,000 | — | — |
| 2016-12-28 | $158.11 | $258.26 | 112,400 | — | — |
| 2016-12-27 | $156.11 | $255.00 | 51,000 | — | — |
| 2016-12-23 | $155.78 | $254.46 | 69,700 | — | — |
| 2016-12-22 | $156.71 | $255.98 | 240,400 | — | — |
| 2016-12-21 | $158.32 | $258.61 | 177,700 | — | — |
| 2016-12-20 | $157.17 | $256.73 | 217,800 | — | — |
| 2016-12-19 | $155.77 | $254.44 | 246,300 | — | — |
| 2016-12-16 | $156.80 | $256.12 | 241,400 | — | — |
| 2016-12-15 | $156.83 | $256.17 | 256,200 | — | — |
| 2016-12-14 | $156.08 | $254.95 | 203,800 | — | — |
| 2016-12-13 | $158.07 | $258.20 | 225,500 | — | — |
| 2016-12-12 | $155.74 | $254.39 | 322,000 | — | — |
| 2016-12-09 | $159.91 | $261.20 | 291,600 | — | — |
| 2016-12-08 | $157.35 | $257.02 | 241,800 | — | — |
| 2016-12-07 | $158.41 | $258.75 | 313,800 | — | — |
| 2016-12-06 | $157.71 | $257.61 | 241,300 | — | — |
| 2016-12-05 | $157.85 | $257.84 | 279,200 | — | — |
| 2016-12-02 | $155.08 | $253.31 | 300,100 | — | — |
| 2016-12-01 | $159.13 | $259.93 | 514,800 | — | — |
| 2016-11-30 | $156.69 | $255.94 | 683,800 | — | — |
| 2016-11-29 | $153.41 | $250.59 | 370,000 | — | — |
| 2016-11-28 | $151.11 | $246.83 | 354,100 | — | — |
| 2016-11-25 | $152.69 | $249.41 | 256,700 | — | — |
| 2016-11-23 | $149.66 | $244.46 | 322,300 | — | — |
| 2016-11-22 | $151.26 | $247.07 | 248,900 | — | — |
| 2016-11-21 | $150.35 | $245.59 | 398,500 | — | — |
| 2016-11-18 | $152.70 | $249.43 | 569,000 | — | — |
| 2016-11-17 | $149.09 | $243.53 | 383,000 | — | — |
| 2016-11-16 | $151.75 | $247.88 | 277,900 | — | — |
| 2016-11-15 | $153.46 | $250.67 | 400,600 | — | — |
| 2016-11-14 | $152.65 | $249.35 | 799,500 | — | — |
| 2016-11-11 | $155.05 | $253.27 | 556,000 | — | — |
| 2016-11-10 | $159.45 | $260.45 | 484,000 | — | — |
| 2016-11-09 | $162.70 | $265.76 | 541,600 | — | — |
| 2016-11-08 | $162.65 | $265.68 | 699,300 | — | — |
| 2016-11-07 | $163.10 | $266.41 | 703,800 | — | — |
| 2016-11-04 | $155.82 | $254.52 | 772,300 | — | — |
| 2016-11-03 | $146.96 | $240.05 | 305,100 | — | — |
| 2016-11-02 | $147.15 | $240.36 | 301,700 | — | — |
| 2016-11-01 | $149.16 | $243.64 | 211,800 | — | — |
| 2016-10-31 | $148.68 | $242.86 | 249,100 | — | — |
| 2016-10-28 | $148.31 | $242.26 | 150,600 | — | — |
| 2016-10-27 | $148.16 | $242.01 | 213,800 | — | — |
| 2016-10-26 | $150.65 | $246.08 | 190,400 | — | — |
| 2016-10-25 | $150.08 | $245.15 | 226,400 | — | — |
| 2016-10-24 | $150.52 | $245.87 | 194,700 | — | — |
| 2016-10-21 | $151.01 | $246.67 | 156,800 | — | — |
| 2016-10-20 | $151.67 | $247.74 | 420,300 | — | — |
| 2016-10-19 | $151.06 | $246.75 | 421,300 | — | — |
| 2016-10-18 | $148.67 | $242.84 | 319,700 | — | — |
| 2016-10-17 | $145.23 | $237.22 | 289,900 | — | — |
| 2016-10-14 | $146.65 | $239.54 | 189,500 | — | — |
| 2016-10-13 | $145.98 | $238.45 | 286,800 | — | — |
| 2016-10-12 | $147.55 | $241.01 | 261,200 | — | — |
| 2016-10-11 | $147.04 | $240.18 | 159,900 | — | — |
| 2016-10-10 | $148.57 | $242.68 | 240,900 | — | — |
| 2016-10-07 | $146.53 | $239.35 | 252,500 | — | — |
| 2016-10-06 | $146.30 | $238.97 | 234,700 | — | — |
| 2016-10-05 | $147.00 | $240.12 | 527,300 | — | — |
| 2016-10-04 | $148.47 | $242.52 | 284,100 | — | — |
| 2016-10-03 | $151.79 | $247.94 | 233,300 | — | — |
| 2016-09-30 | $152.22 | $248.64 | 330,900 | — | — |
| 2016-09-29 | $150.94 | $246.55 | 207,200 | — | — |
| 2016-09-28 | $153.33 | $250.46 | 249,700 | — | — |
| 2016-09-27 | $152.97 | $249.87 | 294,000 | — | — |
| 2016-09-26 | $153.63 | $250.95 | 196,000 | — | — |
| 2016-09-23 | $156.87 | $256.24 | 234,100 | — | — |
| 2016-09-22 | $159.72 | $260.89 | 284,700 | — | — |
| 2016-09-21 | $157.04 | $256.52 | 266,100 | — | — |
| 2016-09-20 | $153.90 | $251.39 | 172,600 | — | — |
| 2016-09-19 | $152.41 | $248.95 | 238,200 | — | — |
| 2016-09-16 | $151.16 | $246.91 | 303,400 | — | — |
| 2016-09-15 | $154.00 | $251.55 | 184,100 | — | — |
| 2016-09-14 | $152.67 | $249.38 | 300,500 | — | — |
| 2016-09-13 | $151.91 | $248.14 | 560,300 | — | — |
| 2016-09-12 | $155.71 | $254.34 | 445,300 | — | — |
| 2016-09-09 | $154.53 | $252.42 | 286,500 | — | — |
| 2016-09-08 | $161.22 | $263.34 | 195,700 | — | — |
| 2016-09-07 | $162.98 | $266.22 | 149,700 | — | — |
| 2016-09-06 | $163.77 | $267.51 | 229,700 | — | — |
| 2016-09-02 | $162.15 | $264.86 | 234,800 | — | — |
| 2016-09-01 | $160.76 | $262.59 | 337,600 | — | — |
| 2016-08-31 | $156.68 | $255.93 | 258,400 | — | — |
| 2016-08-30 | $157.85 | $257.84 | 199,300 | — | — |
| 2016-08-29 | $159.31 | $260.22 | 135,900 | — | — |
| 2016-08-26 | $157.00 | $256.45 | 333,400 | — | — |
| 2016-08-25 | $160.38 | $261.97 | 320,600 | — | — |
| 2016-08-24 | $160.93 | $262.87 | 270,700 | — | — |
| 2016-08-23 | $159.85 | $261.11 | 167,700 | — | — |
| 2016-08-22 | $160.00 | $261.35 | 144,200 | — | — |
| 2016-08-19 | $159.57 | $260.65 | 231,100 | — | — |
| 2016-08-18 | $156.98 | $256.42 | 280,800 | — | — |
| 2016-08-17 | $156.77 | $256.07 | 336,400 | — | — |
| 2016-08-16 | $157.73 | $257.64 | 259,700 | — | — |
| 2016-08-15 | $159.12 | $259.91 | 163,900 | — | — |
| 2016-08-12 | $158.90 | $259.55 | 207,400 | — | — |
| 2016-08-11 | $162.51 | $265.45 | 350,800 | — | — |
| 2016-08-10 | $161.52 | $263.83 | 445,500 | — | — |
| 2016-08-09 | $158.13 | $258.30 | 692,600 | — | — |
| 2016-08-08 | $160.33 | $261.89 | 223,500 | — | — |
| 2016-08-05 | $159.86 | $261.12 | 207,800 | — | — |
| 2016-08-04 | $159.33 | $260.26 | 186,900 | — | — |
| 2016-08-03 | $159.13 | $259.93 | 143,400 | — | — |
| 2016-08-02 | $158.84 | $259.46 | 140,900 | — | — |
| 2016-08-01 | $160.24 | $261.74 | 284,100 | — | — |
| 2016-07-29 | $160.33 | $261.89 | 293,500 | — | — |
| 2016-07-28 | $160.10 | $261.51 | 179,400 | — | — |
| 2016-07-27 | $160.90 | $262.82 | 193,800 | — | — |
| 2016-07-26 | $162.06 | $264.72 | 277,300 | — | — |
| 2016-07-25 | $161.38 | $263.61 | 298,100 | — | — |
| 2016-07-22 | $161.93 | $264.50 | 260,500 | — | — |
| 2016-07-21 | $159.34 | $260.27 | 171,600 | — | — |
| 2016-07-20 | $159.51 | $260.55 | 211,000 | — | — |
| 2016-07-19 | $158.59 | $259.05 | 223,500 | — | — |
| 2016-07-18 | $159.02 | $259.75 | 203,000 | — | — |
| 2016-07-15 | $156.08 | $254.95 | 330,400 | — | — |
| 2016-07-14 | $159.00 | $259.72 | 324,500 | — | — |
| 2016-07-13 | $158.12 | $258.28 | 318,000 | — | — |
| 2016-07-12 | $155.22 | $253.54 | 448,100 | — | — |
| 2016-07-11 | $157.59 | $257.41 | 218,100 | — | — |
| 2016-07-08 | $156.33 | $255.36 | 301,400 | — | — |
| 2016-07-07 | $150.20 | $245.34 | 244,800 | — | — |
| 2016-07-06 | $150.34 | $245.57 | 242,100 | — | — |
| 2016-07-05 | $150.30 | $245.51 | 290,600 | — | — |
| 2016-07-01 | $153.92 | $251.42 | 359,500 | — | — |
| 2016-06-30 | $154.33 | $252.09 | 523,800 | — | — |
| 2016-06-29 | $152.22 | $248.64 | 299,900 | — | — |
| 2016-06-28 | $149.26 | $243.81 | 395,300 | — | — |
| 2016-06-27 | $144.26 | $235.64 | 436,800 | — | — |
| 2016-06-24 | $146.35 | $239.05 | 348,000 | — | — |
| 2016-06-23 | $152.94 | $249.82 | 256,200 | — | — |
| 2016-06-22 | $151.26 | $247.07 | 230,800 | — | — |
| 2016-06-21 | $151.67 | $247.74 | 169,700 | — | — |
| 2016-06-20 | $151.84 | $248.02 | 330,500 | — | — |
| 2016-06-17 | $151.06 | $246.75 | 352,600 | — | — |
| 2016-06-16 | $149.96 | $244.95 | 285,800 | — | — |
| 2016-06-15 | $148.41 | $242.42 | 335,900 | — | — |
| 2016-06-14 | $144.24 | $235.61 | 350,700 | — | — |
| 2016-06-13 | $145.15 | $237.09 | 294,800 | — | — |
| 2016-06-10 | $147.18 | $240.41 | 415,800 | — | — |
| 2016-06-09 | $154.55 | $252.45 | 313,200 | — | — |
| 2016-06-08 | $152.80 | $249.59 | 331,400 | — | — |
| 2016-06-07 | $152.53 | $249.15 | 330,000 | — | — |
| 2016-06-06 | $150.65 | $246.08 | 363,600 | — | — |
| 2016-06-03 | $149.74 | $244.59 | 512,600 | — | — |
| 2016-06-02 | $144.82 | $236.56 | 205,000 | — | — |
| 2016-06-01 | $143.03 | $233.63 | 305,200 | — | — |
| 2016-05-31 | $140.20 | $229.01 | 613,400 | — | — |
| 2016-05-27 | $142.38 | $232.57 | 249,000 | — | — |
| 2016-05-26 | $145.47 | $237.62 | 326,800 | — | — |
| 2016-05-25 | $144.06 | $235.31 | 226,000 | — | — |
| 2016-05-24 | $141.16 | $230.58 | 233,300 | — | — |
| 2016-05-23 | $140.97 | $230.27 | 225,500 | — | — |
| 2016-05-20 | $139.50 | $227.87 | 265,400 | — | — |
| 2016-05-19 | $139.68 | $228.16 | 532,400 | — | — |
| 2016-05-18 | $144.87 | $236.64 | 345,300 | — | — |
| 2016-05-17 | $146.62 | $239.50 | 286,800 | — | — |
| 2016-05-16 | $146.92 | $239.99 | 510,300 | — | — |
| 2016-05-13 | $144.55 | $236.11 | 706,100 | — | — |
| 2016-05-12 | $143.53 | $234.45 | 274,500 | — | — |
| 2016-05-11 | $143.09 | $233.73 | 329,300 | — | — |
| 2016-05-10 | $142.27 | $232.39 | 606,200 | — | — |
| 2016-05-09 | $137.62 | $224.79 | 367,300 | — | — |
| 2016-05-06 | $140.02 | $228.71 | 377,800 | — | — |
| 2016-05-05 | $136.66 | $223.23 | 462,900 | — | — |
| 2016-05-04 | $135.63 | $221.54 | 1,043,500 | — | — |
| 2016-05-03 | $139.73 | $228.24 | 360,900 | — | — |
| 2016-05-02 | $144.99 | $236.83 | 213,300 | — | — |
| 2016-04-29 | $145.42 | $237.54 | 323,700 | — | — |
| 2016-04-28 | $145.34 | $237.40 | 362,300 | — | — |
| 2016-04-27 | $145.41 | $237.52 | 509,800 | — | — |
| 2016-04-26 | $143.73 | $234.77 | 309,100 | — | — |
| 2016-04-25 | $141.33 | $230.85 | 352,600 | — | — |
| 2016-04-22 | $142.43 | $232.65 | 226,200 | — | — |
| 2016-04-21 | $143.65 | $234.64 | 308,500 | — | — |
| 2016-04-20 | $143.71 | $234.74 | 398,800 | — | — |
| 2016-04-19 | $143.11 | $233.76 | 553,400 | — | — |
| 2016-04-18 | $139.67 | $228.14 | 472,200 | — | — |
| 2016-04-15 | $138.89 | $226.87 | 344,800 | — | — |
| 2016-04-14 | $140.35 | $229.25 | 545,300 | — | — |
| 2016-04-13 | $143.55 | $230.70 | 518,800 | — | — |
| 2016-04-12 | $144.65 | $232.47 | 800,600 | — | — |
| 2016-04-11 | $138.40 | $222.42 | 1,138,200 | — | — |
| 2016-04-08 | $125.62 | $201.88 | 800,200 | — | — |
| 2016-04-07 | $122.78 | $197.32 | 547,700 | — | — |
| 2016-04-06 | $124.65 | $200.32 | 462,500 | — | — |
| 2016-04-05 | $126.08 | $202.62 | 367,800 | — | — |
| 2016-04-04 | $128.23 | $206.08 | 498,100 | — | — |
| 2016-04-01 | $127.99 | $205.69 | 446,900 | — | — |
| 2016-03-31 | $131.01 | $210.54 | 431,900 | — | — |
| 2016-03-30 | $131.09 | $210.67 | 323,600 | — | — |
| 2016-03-29 | $127.09 | $204.25 | 376,200 | — | — |
| 2016-03-28 | $123.89 | $199.10 | 342,200 | — | — |
| 2016-03-24 | $123.99 | $199.26 | 367,600 | — | — |
| 2016-03-23 | $126.57 | $203.41 | 484,300 | — | — |
| 2016-03-22 | $128.06 | $205.80 | 471,200 | — | — |
| 2016-03-21 | $131.55 | $211.41 | 769,200 | — | — |
| 2016-03-18 | $134.08 | $215.48 | 702,500 | — | — |
| 2016-03-17 | $133.13 | $213.95 | 546,600 | — | — |
| 2016-03-16 | $126.85 | $203.86 | 485,300 | — | — |
| 2016-03-15 | $127.16 | $204.36 | 273,600 | — | — |
| 2016-03-14 | $129.39 | $207.94 | 244,900 | — | — |
| 2016-03-11 | $129.44 | $208.02 | 359,400 | — | — |
| 2016-03-10 | $128.93 | $207.20 | 505,600 | — | — |
| 2016-03-09 | $129.23 | $207.68 | 443,200 | — | — |
| 2016-03-08 | $125.28 | $201.34 | 440,500 | — | — |
| 2016-03-07 | $127.79 | $205.37 | 432,300 | — | — |
| 2016-03-04 | $129.71 | $208.46 | 375,900 | — | — |
| 2016-03-03 | $127.66 | $205.16 | 350,600 | — | — |
| 2016-03-02 | $125.95 | $202.41 | 409,800 | — | — |
| 2016-03-01 | $119.87 | $192.64 | 608,700 | — | — |
| 2016-02-29 | $117.24 | $188.42 | 430,500 | — | — |
| 2016-02-26 | $118.58 | $190.57 | 597,000 | — | — |
| 2016-02-25 | $119.53 | $192.10 | 449,400 | — | — |
| 2016-02-24 | $117.62 | $189.03 | 403,000 | — | — |
| 2016-02-23 | $115.49 | $185.60 | 364,500 | — | — |
| 2016-02-22 | $115.52 | $185.65 | 548,600 | — | — |
| 2016-02-19 | $112.95 | $181.52 | 300,100 | — | — |
| 2016-02-18 | $110.99 | $178.37 | 504,300 | — | — |
| 2016-02-17 | $113.10 | $181.76 | 581,900 | — | — |
| 2016-02-16 | $110.35 | $177.34 | 431,900 | — | — |
| 2016-02-12 | $110.75 | $177.99 | 651,700 | — | — |
| 2016-02-11 | $105.18 | $169.03 | 597,900 | — | — |
| 2016-02-10 | $104.21 | $167.47 | 618,500 | — | — |
| 2016-02-09 | $98.49 | $158.28 | 816,900 | — | — |
| 2016-02-08 | $97.57 | $156.80 | 353,400 | — | — |
| 2016-02-05 | $99.29 | $159.57 | 251,400 | — | — |
| 2016-02-04 | $100.02 | $160.74 | 533,000 | — | — |
| 2016-02-03 | $97.99 | $157.48 | 501,300 | — | — |
| 2016-02-02 | $97.05 | $155.97 | 353,400 | — | — |
| 2016-02-01 | $101.23 | $162.69 | 419,000 | — | — |
| 2016-01-29 | $101.36 | $162.89 | 471,300 | — | — |
| 2016-01-28 | $97.98 | $157.46 | 500,500 | — | — |
| 2016-01-27 | $94.37 | $151.66 | 374,700 | — | — |
| 2016-01-26 | $91.57 | $147.16 | 260,000 | — | — |
| 2016-01-25 | $90.27 | $145.07 | 340,500 | — | — |
| 2016-01-22 | $91.09 | $146.39 | 345,200 | — | — |
| 2016-01-21 | $87.11 | $139.99 | 348,600 | — | — |
| 2016-01-20 | $88.11 | $141.60 | 344,400 | — | — |
| 2016-01-19 | $87.59 | $140.77 | 316,500 | — | — |
| 2016-01-15 | $87.51 | $140.64 | 309,000 | — | — |
| 2016-01-14 | $89.88 | $144.45 | 388,200 | — | — |
| 2016-01-13 | $88.96 | $142.97 | 461,800 | — | — |
| 2016-01-12 | $91.39 | $146.87 | 484,100 | — | — |
| 2016-01-11 | $88.39 | $142.05 | 253,300 | — | — |
| 2016-01-08 | $89.48 | $143.80 | 407,900 | — | — |
| 2016-01-07 | $89.76 | $144.25 | 499,300 | — | — |
| 2016-01-06 | $93.47 | $150.21 | 504,400 | — | — |
| 2016-01-05 | $94.69 | $152.18 | 316,400 | — | — |
| 2016-01-04 | $94.70 | $152.19 | 505,400 | — | — |