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
- 2001-06-15 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 | $182.36 | $182.83 | 424,391 | — | — |
| 2016-12-29 | $182.96 | $183.43 | 524,005 | — | — |
| 2016-12-28 | $182.42 | $182.88 | 773,101 | — | — |
| 2016-12-27 | $186.52 | $187.00 | 284,055 | — | — |
| 2016-12-23 | $186.46 | $186.94 | 360,363 | — | — |
| 2016-12-22 | $184.88 | $185.36 | 479,022 | — | — |
| 2016-12-21 | $186.50 | $186.97 | 417,500 | — | — |
| 2016-12-20 | $184.63 | $185.10 | 347,081 | — | — |
| 2016-12-19 | $184.33 | $184.80 | 579,387 | — | — |
| 2016-12-16 | $182.63 | $183.09 | 1,019,942 | — | — |
| 2016-12-15 | $184.66 | $185.13 | 637,025 | — | — |
| 2016-12-14 | $183.55 | $184.02 | 719,222 | — | — |
| 2016-12-13 | $185.70 | $186.17 | 541,045 | — | — |
| 2016-12-12 | $184.04 | $184.51 | 540,920 | — | — |
| 2016-12-09 | $185.32 | $185.79 | 1,168,798 | — | — |
| 2016-12-08 | $191.44 | $191.92 | 925,215 | — | — |
| 2016-12-07 | $186.35 | $186.83 | 797,159 | — | — |
| 2016-12-06 | $181.29 | $181.76 | 694,413 | — | — |
| 2016-12-05 | $178.28 | $178.74 | 853,920 | — | — |
| 2016-12-02 | $174.55 | $174.99 | 1,199,622 | — | — |
| 2016-12-01 | $182.11 | $182.57 | 796,282 | — | — |
| 2016-11-30 | $182.59 | $183.05 | 849,534 | — | — |
| 2016-11-29 | $182.53 | $183.00 | 604,948 | — | — |
| 2016-11-28 | $185.19 | $185.66 | 942,632 | — | — |
| 2016-11-25 | $187.30 | $187.78 | 241,704 | — | — |
| 2016-11-23 | $187.59 | $188.07 | 906,170 | — | — |
| 2016-11-22 | $186.05 | $186.52 | 1,183,960 | — | — |
| 2016-11-21 | $182.49 | $182.96 | 1,583,541 | — | — |
| 2016-11-18 | $173.66 | $174.11 | 776,609 | — | — |
| 2016-11-17 | $173.62 | $174.07 | 884,618 | — | — |
| 2016-11-16 | $168.16 | $168.59 | 463,485 | — | — |
| 2016-11-15 | $167.71 | $168.14 | 726,740 | — | — |
| 2016-11-14 | $168.24 | $168.67 | 947,769 | — | — |
| 2016-11-11 | $168.97 | $169.40 | 979,345 | — | — |
| 2016-11-10 | $167.43 | $167.86 | 976,964 | — | — |
| 2016-11-09 | $165.46 | $165.88 | 994,381 | — | — |
| 2016-11-08 | $160.85 | $161.26 | 594,047 | — | — |
| 2016-11-07 | $162.64 | $163.06 | 380,912 | — | — |
| 2016-11-04 | $159.46 | $159.86 | 590,915 | — | — |
| 2016-11-03 | $159.66 | $160.06 | 470,251 | — | — |
| 2016-11-02 | $159.64 | $160.05 | 573,874 | — | — |
| 2016-11-01 | $161.01 | $161.42 | 578,260 | — | — |
| 2016-10-31 | $163.18 | $163.18 | 1,008,289 | — | — |
| 2016-10-28 | $162.67 | $162.67 | 589,537 | — | — |
| 2016-10-27 | $161.66 | $161.66 | 667,849 | — | — |
| 2016-10-26 | $161.92 | $161.92 | 523,754 | — | — |
| 2016-10-25 | $162.73 | $162.73 | 823,096 | — | — |
| 2016-10-24 | $164.80 | $164.80 | 1,041,118 | — | — |
| 2016-10-21 | $159.58 | $159.58 | 1,556,351 | — | — |
| 2016-10-20 | $163.42 | $163.42 | 2,129,348 | — | — |
| 2016-10-19 | $171.41 | $171.41 | 1,005,783 | — | — |
| 2016-10-18 | $168.45 | $168.45 | 577,884 | — | — |
| 2016-10-17 | $164.76 | $164.76 | 635,020 | — | — |
| 2016-10-14 | $167.41 | $167.41 | 546,308 | — | — |
| 2016-10-13 | $165.08 | $165.08 | 416,998 | — | — |
| 2016-10-12 | $166.22 | $166.22 | 426,521 | — | — |
| 2016-10-11 | $166.20 | $166.20 | 605,324 | — | — |
| 2016-10-10 | $166.62 | $166.62 | 612,216 | — | — |
| 2016-10-07 | $166.74 | $166.74 | 764,581 | — | — |
| 2016-10-06 | $170.83 | $170.83 | 525,759 | — | — |
| 2016-10-05 | $172.61 | $172.61 | 567,233 | — | — |
| 2016-10-04 | $169.76 | $169.76 | 574,250 | — | — |
| 2016-10-03 | $173.10 | $173.10 | 665,844 | — | — |
| 2016-09-30 | $171.21 | $171.21 | 826,855 | — | — |
| 2016-09-29 | $169.95 | $169.95 | 655,319 | — | — |
| 2016-09-28 | $170.96 | $170.96 | 781,621 | — | — |
| 2016-09-27 | $170.37 | $170.37 | 608,332 | — | — |
| 2016-09-26 | $168.75 | $168.75 | 938,121 | — | — |
| 2016-09-23 | $173.18 | $173.18 | 383,919 | — | — |
| 2016-09-22 | $174.03 | $174.03 | 549,441 | — | — |
| 2016-09-21 | $172.09 | $172.09 | 591,291 | — | — |
| 2016-09-20 | $170.58 | $170.58 | 744,282 | — | — |
| 2016-09-19 | $172.42 | $172.42 | 519,243 | — | — |
| 2016-09-16 | $171.17 | $171.17 | 794,026 | — | — |
| 2016-09-15 | $171.91 | $171.91 | 627,252 | — | — |
| 2016-09-14 | $170.16 | $170.16 | 694,413 | — | — |
| 2016-09-13 | $170.32 | $170.32 | 1,116,674 | — | — |
| 2016-09-12 | $172.78 | $172.78 | 1,108,028 | — | — |
| 2016-09-09 | $166.53 | $166.53 | 914,815 | — | — |
| 2016-09-08 | $173.39 | $173.39 | 957,167 | — | — |
| 2016-09-07 | $172.15 | $172.15 | 890,131 | — | — |
| 2016-09-06 | $170.06 | $170.06 | 1,062,043 | — | — |
| 2016-09-02 | $167.52 | $167.52 | 737,516 | — | — |
| 2016-09-01 | $167.75 | $167.75 | 1,711,723 | — | — |
| 2016-08-31 | $163.27 | $163.27 | 1,114,544 | — | — |
| 2016-08-30 | $160.18 | $160.18 | 767,713 | — | — |
| 2016-08-29 | $158.67 | $158.67 | 559,089 | — | — |
| 2016-08-26 | $158.54 | $158.54 | 1,067,681 | — | — |
| 2016-08-25 | $159.90 | $159.90 | 850,662 | — | — |
| 2016-08-24 | $158.20 | $158.20 | 1,041,619 | — | — |
| 2016-08-23 | $160.84 | $160.84 | 1,047,633 | — | — |
| 2016-08-22 | $160.05 | $160.05 | 1,325,048 | — | — |
| 2016-08-19 | $159.73 | $159.73 | 3,986,921 | — | — |
| 2016-08-18 | $161.46 | $161.46 | 1,997,909 | — | — |
| 2016-08-17 | $162.58 | $162.58 | 1,871,982 | — | — |
| 2016-08-16 | $169.07 | $169.07 | 692,658 | — | — |
| 2016-08-15 | $171.64 | $171.64 | 1,099,758 | — | — |
| 2016-08-12 | $174.80 | $174.80 | 462,106 | — | — |
| 2016-08-11 | $175.53 | $175.53 | 415,745 | — | — |
| 2016-08-10 | $174.57 | $174.57 | 435,793 | — | — |
| 2016-08-09 | $175.90 | $175.90 | 463,234 | — | — |
| 2016-08-08 | $177.90 | $177.90 | 576,505 | — | — |
| 2016-08-05 | $177.47 | $177.47 | 570,115 | — | — |
| 2016-08-04 | $175.02 | $175.02 | 847,404 | — | — |
| 2016-08-03 | $177.43 | $177.43 | 636,148 | — | — |
| 2016-08-02 | $177.65 | $177.65 | 1,075,826 | — | — |
| 2016-08-01 | $182.07 | $182.07 | 1,041,744 | — | — |
| 2016-07-29 | $184.85 | $184.85 | 820,966 | — | — |
| 2016-07-28 | $186.62 | $186.62 | 753,304 | — | — |
| 2016-07-27 | $186.33 | $186.33 | 927,471 | — | — |
| 2016-07-26 | $185.95 | $185.95 | 804,301 | — | — |
| 2016-07-25 | $183.86 | $183.86 | 796,156 | — | — |
| 2016-07-22 | $184.42 | $184.42 | 931,856 | — | — |
| 2016-07-21 | $182.64 | $182.64 | 2,304,016 | — | — |
| 2016-07-20 | $171.60 | $171.60 | 1,349,481 | — | — |
| 2016-07-19 | $171.12 | $171.12 | 875,095 | — | — |
| 2016-07-18 | $168.64 | $168.64 | 969,947 | — | — |
| 2016-07-15 | $170.13 | $170.13 | 819,086 | — | — |
| 2016-07-14 | $169.60 | $169.60 | 696,543 | — | — |
| 2016-07-13 | $167.14 | $167.14 | 879,105 | — | — |
| 2016-07-12 | $170.13 | $170.13 | 840,763 | — | — |
| 2016-07-11 | $167.91 | $167.91 | 1,861,457 | — | — |
| 2016-07-08 | $160.38 | $160.38 | 1,105,898 | — | — |
| 2016-07-07 | $157.41 | $157.41 | 1,214,157 | — | — |
| 2016-07-06 | $156.11 | $156.11 | 1,424,912 | — | — |
| 2016-07-05 | $154.57 | $154.57 | 1,046,882 | — | — |
| 2016-07-01 | $156.26 | $156.26 | 864,946 | — | — |
| 2016-06-30 | $156.36 | $156.36 | 1,351,862 | — | — |
| 2016-06-29 | $154.68 | $154.68 | 1,137,473 | — | — |
| 2016-06-28 | $149.61 | $149.61 | 1,408,497 | — | — |
| 2016-06-27 | $148.76 | $148.76 | 2,226,957 | — | — |
| 2016-06-24 | $154.14 | $154.14 | 1,392,960 | — | — |
| 2016-06-23 | $160.90 | $160.90 | 687,897 | — | — |
| 2016-06-22 | $159.62 | $159.62 | 1,005,908 | — | — |
| 2016-06-21 | $159.62 | $159.62 | 2,581,932 | — | — |
| 2016-06-20 | $160.26 | $160.26 | 1,821,486 | — | — |
| 2016-06-17 | $165.38 | $165.38 | 1,550,713 | — | — |
| 2016-06-16 | $164.84 | $164.84 | 754,306 | — | — |
| 2016-06-15 | $165.96 | $165.96 | 1,153,762 | — | — |
| 2016-06-14 | $166.78 | $166.78 | 1,818,604 | — | — |
| 2016-06-13 | $169.94 | $169.94 | 753,304 | — | — |
| 2016-06-10 | $172.07 | $172.07 | 835,375 | — | — |
| 2016-06-09 | $177.66 | $177.66 | 547,185 | — | — |
| 2016-06-08 | $178.60 | $178.60 | 604,698 | — | — |
| 2016-06-07 | $180.06 | $180.06 | 474,135 | — | — |
| 2016-06-06 | $180.73 | $180.73 | 464,487 | — | — |
| 2016-06-03 | $178.45 | $178.45 | 671,608 | — | — |
| 2016-06-02 | $179.16 | $179.16 | 882,363 | — | — |
| 2016-06-01 | $177.67 | $177.67 | 745,159 | — | — |
| 2016-05-31 | $177.33 | $177.33 | 1,381,182 | — | — |
| 2016-05-27 | $171.64 | $171.64 | 524,255 | — | — |
| 2016-05-26 | $169.23 | $169.23 | 529,393 | — | — |
| 2016-05-25 | $169.86 | $169.86 | 664,090 | — | — |
| 2016-05-24 | $167.34 | $167.34 | 390,435 | — | — |
| 2016-05-23 | $163.83 | $163.83 | 535,658 | — | — |
| 2016-05-20 | $164.73 | $164.73 | 674,490 | — | — |
| 2016-05-19 | $163.96 | $163.96 | 1,110,534 | — | — |
| 2016-05-18 | $169.70 | $169.70 | 1,118,929 | — | — |
| 2016-05-17 | $168.27 | $168.27 | 1,416,642 | — | — |
| 2016-05-16 | $163.64 | $163.64 | 603,445 | — | — |
| 2016-05-13 | $160.87 | $160.87 | 742,403 | — | — |
| 2016-05-12 | $161.28 | $161.28 | 1,525,277 | — | — |
| 2016-05-11 | $163.29 | $163.29 | 1,206,013 | — | — |
| 2016-05-10 | $163.12 | $163.12 | 607,329 | — | — |
| 2016-05-09 | $162.25 | $162.25 | 895,269 | — | — |
| 2016-05-06 | $162.70 | $162.70 | 947,393 | — | — |
| 2016-05-05 | $159.81 | $159.81 | 795,404 | — | — |
| 2016-05-04 | $160.22 | $160.22 | 1,220,046 | — | — |
| 2016-05-03 | $160.49 | $160.49 | 982,227 | — | — |
| 2016-05-02 | $161.87 | $161.87 | 840,763 | — | — |
| 2016-04-29 | $162.26 | $162.26 | 972,203 | — | — |
| 2016-04-28 | $160.57 | $160.57 | 1,585,296 | — | — |
| 2016-04-27 | $161.95 | $161.95 | 1,371,283 | — | — |
| 2016-04-26 | $160.96 | $160.96 | 837,505 | — | — |
| 2016-04-25 | $162.73 | $162.73 | 1,010,294 | — | — |
| 2016-04-22 | $164.40 | $164.40 | 1,519,388 | — | — |
| 2016-04-21 | $161.69 | $161.69 | 3,712,764 | — | — |
| 2016-04-20 | $173.92 | $173.92 | 1,509,364 | — | — |
| 2016-04-19 | $168.89 | $168.89 | 1,083,720 | — | — |
| 2016-04-18 | $171.59 | $171.59 | 744,157 | — | — |
| 2016-04-15 | $171.40 | $171.40 | 560,091 | — | — |
| 2016-04-14 | $171.17 | $171.17 | 1,112,539 | — | — |
| 2016-04-13 | $171.70 | $171.70 | 1,190,726 | — | — |
| 2016-04-12 | $163.13 | $163.13 | 1,453,480 | — | — |
| 2016-04-11 | $164.96 | $164.96 | 1,047,759 | — | — |
| 2016-04-08 | $171.80 | $171.80 | 794,402 | — | — |
| 2016-04-07 | $169.54 | $169.54 | 1,018,313 | — | — |
| 2016-04-06 | $171.16 | $171.16 | 807,559 | — | — |
| 2016-04-05 | $167.60 | $167.60 | 1,255,631 | — | — |
| 2016-04-04 | $171.36 | $171.36 | 765,207 | — | — |
| 2016-04-01 | $176.47 | $176.47 | 635,020 | — | — |
| 2016-03-31 | $175.58 | $175.58 | 1,121,184 | — | — |
| 2016-03-30 | $172.35 | $172.35 | 848,908 | — | — |
| 2016-03-29 | $169.81 | $169.81 | 780,619 | — | — |
| 2016-03-28 | $168.43 | $168.43 | 555,330 | — | — |
| 2016-03-24 | $169.01 | $169.01 | 689,526 | — | — |
| 2016-03-23 | $167.44 | $167.44 | 753,554 | — | — |
| 2016-03-22 | $167.85 | $167.85 | 823,722 | — | — |
| 2016-03-21 | $167.84 | $167.84 | 788,513 | — | — |
| 2016-03-18 | $166.56 | $166.56 | 2,209,916 | — | — |
| 2016-03-17 | $164.05 | $164.05 | 1,706,210 | — | — |
| 2016-03-16 | $165.47 | $165.47 | 1,536,554 | — | — |
| 2016-03-15 | $168.16 | $168.16 | 1,028,462 | — | — |
| 2016-03-14 | $171.48 | $171.48 | 951,278 | — | — |
| 2016-03-11 | $168.87 | $168.87 | 1,178,447 | — | — |
| 2016-03-10 | $166.05 | $166.05 | 953,282 | — | — |
| 2016-03-09 | $170.14 | $170.14 | 808,937 | — | — |
| 2016-03-08 | $169.70 | $169.70 | 989,745 | — | — |
| 2016-03-07 | $175.55 | $175.55 | 1,128,577 | — | — |
| 2016-03-04 | $172.56 | $172.56 | 803,424 | — | — |
| 2016-03-03 | $173.09 | $173.09 | 747,289 | — | — |
| 2016-03-02 | $171.07 | $171.07 | 1,041,619 | — | — |
| 2016-03-01 | $170.40 | $170.40 | 1,235,583 | — | — |
| 2016-02-29 | $167.70 | $167.70 | 900,531 | — | — |
| 2016-02-26 | $169.74 | $169.74 | 771,848 | — | — |
| 2016-02-25 | $169.67 | $169.67 | 721,102 | — | — |
| 2016-02-24 | $168.20 | $168.20 | 703,935 | — | — |
| 2016-02-23 | $164.77 | $164.77 | 966,439 | — | — |
| 2016-02-22 | $168.31 | $168.31 | 1,221,550 | — | — |
| 2016-02-19 | $163.10 | $163.10 | 1,276,055 | — | — |
| 2016-02-18 | $157.57 | $157.57 | 1,082,467 | — | — |
| 2016-02-17 | $153.56 | $153.56 | 988,241 | — | — |
| 2016-02-16 | $149.63 | $149.63 | 1,434,810 | — | — |
| 2016-02-12 | $145.77 | $145.77 | 844,898 | — | — |
| 2016-02-11 | $144.01 | $144.01 | 974,333 | — | — |
| 2016-02-10 | $145.33 | $145.33 | 1,211,150 | — | — |
| 2016-02-09 | $141.36 | $141.36 | 2,112,307 | — | — |
| 2016-02-08 | $146.64 | $146.64 | 2,245,627 | — | — |
| 2016-02-05 | $149.42 | $149.42 | 2,310,783 | — | — |
| 2016-02-04 | $157.55 | $157.55 | 1,458,868 | — | — |
| 2016-02-03 | $155.39 | $155.39 | 1,790,788 | — | — |
| 2016-02-02 | $155.06 | $155.06 | 2,077,599 | — | — |
| 2016-02-01 | $164.85 | $164.85 | 1,882,883 | — | — |
| 2016-01-29 | $159.45 | $159.45 | 3,335,235 | — | — |
| 2016-01-28 | $158.82 | $158.82 | 4,236,268 | — | — |
| 2016-01-27 | $196.97 | $196.97 | 949,523 | — | — |
| 2016-01-26 | $199.20 | $199.20 | 1,166,418 | — | — |
| 2016-01-25 | $195.84 | $195.84 | 612,216 | — | — |
| 2016-01-22 | $198.90 | $198.90 | 810,315 | — | — |
| 2016-01-21 | $198.57 | $198.57 | 638,905 | — | — |
| 2016-01-20 | $197.10 | $197.10 | 901,158 | — | — |
| 2016-01-19 | $201.09 | $201.09 | 974,834 | — | — |
| 2016-01-15 | $200.54 | $200.54 | 936,868 | — | — |
| 2016-01-14 | $204.50 | $204.50 | 1,033,224 | — | — |
| 2016-01-13 | $198.40 | $198.40 | 621,613 | — | — |
| 2016-01-12 | $205.34 | $205.34 | 573,373 | — | — |
| 2016-01-11 | $202.01 | $202.01 | 1,033,474 | — | — |
| 2016-01-08 | $205.12 | $205.12 | 731,376 | — | — |
| 2016-01-07 | $209.12 | $209.12 | 758,190 | — | — |
| 2016-01-06 | $215.63 | $215.63 | 644,418 | — | — |
| 2016-01-05 | $218.72 | $218.72 | 454,839 | — | — |
| 2016-01-04 | $216.85 | $216.85 | 598,182 | — | — |