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
- 2005-08-05 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 | $164.41 | $164.41 | 1,503,000 | — | — |
| 2016-12-29 | $166.50 | $166.50 | 1,586,900 | — | — |
| 2016-12-28 | $165.54 | $165.54 | 1,670,200 | — | — |
| 2016-12-27 | $164.77 | $164.77 | 940,600 | — | — |
| 2016-12-23 | $163.62 | $163.62 | 1,049,000 | — | — |
| 2016-12-22 | $162.89 | $162.89 | 1,496,500 | — | — |
| 2016-12-21 | $163.92 | $163.92 | 1,342,800 | — | — |
| 2016-12-20 | $165.28 | $165.28 | 1,506,500 | — | — |
| 2016-12-19 | $163.69 | $163.69 | 1,927,900 | — | — |
| 2016-12-16 | $164.93 | $164.93 | 2,368,800 | — | — |
| 2016-12-15 | $165.78 | $165.78 | 2,031,800 | — | — |
| 2016-12-14 | $169.83 | $169.83 | 1,497,300 | — | — |
| 2016-12-13 | $171.46 | $171.46 | 3,170,500 | — | — |
| 2016-12-12 | $168.48 | $168.48 | 2,931,900 | — | — |
| 2016-12-09 | $170.82 | $170.82 | 2,375,800 | — | — |
| 2016-12-08 | $167.75 | $167.75 | 1,944,500 | — | — |
| 2016-12-07 | $169.33 | $169.33 | 1,857,100 | — | — |
| 2016-12-06 | $165.17 | $165.17 | 1,280,500 | — | — |
| 2016-12-05 | $164.32 | $164.32 | 1,413,600 | — | — |
| 2016-12-02 | $161.67 | $161.67 | 1,948,900 | — | — |
| 2016-12-01 | $163.08 | $163.08 | 2,275,200 | — | — |
| 2016-11-30 | $166.95 | $166.95 | 2,579,700 | — | — |
| 2016-11-29 | $169.18 | $169.18 | 2,548,600 | — | — |
| 2016-11-28 | $167.00 | $167.00 | 2,219,500 | — | — |
| 2016-11-25 | $164.44 | $164.44 | 924,600 | — | — |
| 2016-11-23 | $163.63 | $163.63 | 1,421,200 | — | — |
| 2016-11-22 | $164.47 | $164.47 | 1,595,300 | — | — |
| 2016-11-21 | $165.69 | $165.69 | 1,291,100 | — | — |
| 2016-11-18 | $164.38 | $164.38 | 1,506,700 | — | — |
| 2016-11-17 | $166.21 | $166.21 | 1,471,600 | — | — |
| 2016-11-16 | $166.74 | $166.74 | 2,012,600 | — | — |
| 2016-11-15 | $164.44 | $164.44 | 1,784,800 | — | — |
| 2016-11-14 | $161.73 | $161.73 | 1,867,700 | — | — |
| 2016-11-11 | $162.95 | $162.95 | 3,004,100 | — | — |
| 2016-11-10 | $163.47 | $163.47 | 3,963,200 | — | — |
| 2016-11-09 | $168.66 | $168.66 | 3,060,900 | — | — |
| 2016-11-08 | $170.92 | $170.92 | 1,298,200 | — | — |
| 2016-11-07 | $171.56 | $171.56 | 2,305,800 | — | — |
| 2016-11-04 | $167.70 | $167.70 | 2,034,600 | — | — |
| 2016-11-03 | $168.57 | $168.57 | 2,457,500 | — | — |
| 2016-11-02 | $168.78 | $168.78 | 3,563,600 | — | — |
| 2016-11-01 | $173.49 | $173.49 | 2,875,000 | — | — |
| 2016-10-31 | $176.86 | $176.86 | 3,268,800 | — | — |
| 2016-10-28 | $179.59 | $179.59 | 6,649,200 | — | — |
| 2016-10-27 | $175.10 | $175.10 | 3,596,000 | — | — |
| 2016-10-26 | $172.82 | $172.82 | 2,426,500 | — | — |
| 2016-10-25 | $176.68 | $176.68 | 1,893,000 | — | — |
| 2016-10-24 | $180.86 | $180.86 | 2,077,200 | — | — |
| 2016-10-21 | $176.76 | $176.76 | 2,065,100 | — | — |
| 2016-10-20 | $175.17 | $175.17 | 1,543,000 | — | — |
| 2016-10-19 | $176.20 | $176.20 | 920,300 | — | — |
| 2016-10-18 | $175.65 | $175.65 | 1,627,100 | — | — |
| 2016-10-17 | $175.15 | $175.15 | 1,338,300 | — | — |
| 2016-10-14 | $175.51 | $175.51 | 1,800,000 | — | — |
| 2016-10-13 | $174.61 | $174.61 | 1,699,000 | — | — |
| 2016-10-12 | $175.41 | $175.41 | 2,165,300 | — | — |
| 2016-10-11 | $177.04 | $177.04 | 2,932,500 | — | — |
| 2016-10-10 | $181.49 | $181.49 | 1,308,700 | — | — |
| 2016-10-07 | $179.80 | $179.80 | 2,386,500 | — | — |
| 2016-10-06 | $181.52 | $181.52 | 1,757,200 | — | — |
| 2016-10-05 | $184.11 | $184.11 | 1,481,500 | — | — |
| 2016-10-04 | $184.08 | $184.08 | 2,132,200 | — | — |
| 2016-10-03 | $183.54 | $183.54 | 1,742,900 | — | — |
| 2016-09-30 | $182.07 | $182.07 | 2,183,700 | — | — |
| 2016-09-29 | $182.23 | $182.23 | 3,628,100 | — | — |
| 2016-09-28 | $187.74 | $187.74 | 2,488,400 | — | — |
| 2016-09-27 | $190.83 | $190.83 | 1,606,100 | — | — |
| 2016-09-26 | $188.86 | $188.86 | 1,861,000 | — | — |
| 2016-09-23 | $191.72 | $191.72 | 3,253,000 | — | — |
| 2016-09-22 | $195.45 | $195.45 | 3,619,800 | — | — |
| 2016-09-21 | $196.03 | $196.03 | 5,742,200 | — | — |
| 2016-09-20 | $186.37 | $186.37 | 2,414,300 | — | — |
| 2016-09-19 | $184.74 | $184.74 | 1,910,800 | — | — |
| 2016-09-16 | $185.01 | $185.01 | 1,919,400 | — | — |
| 2016-09-15 | $186.50 | $186.50 | 2,109,700 | — | — |
| 2016-09-14 | $182.18 | $182.18 | 1,975,900 | — | — |
| 2016-09-13 | $181.90 | $181.90 | 2,413,100 | — | — |
| 2016-09-12 | $184.13 | $184.13 | 2,779,100 | — | — |
| 2016-09-09 | $182.10 | $182.10 | 3,597,400 | — | — |
| 2016-09-08 | $187.50 | $187.50 | 2,383,700 | — | — |
| 2016-09-07 | $189.15 | $189.15 | 4,264,600 | — | — |
| 2016-09-06 | $189.06 | $189.06 | 8,176,500 | — | — |
| 2016-09-02 | $177.78 | $177.78 | 2,139,600 | — | — |
| 2016-09-01 | $176.55 | $176.55 | 3,608,500 | — | — |
| 2016-08-31 | $171.07 | $171.07 | 3,050,300 | — | — |
| 2016-08-30 | $175.45 | $175.45 | 1,947,500 | — | — |
| 2016-08-29 | $173.65 | $173.65 | 1,655,200 | — | — |
| 2016-08-26 | $173.47 | $173.47 | 1,439,900 | — | — |
| 2016-08-25 | $172.85 | $172.85 | 1,340,600 | — | — |
| 2016-08-24 | $171.49 | $171.49 | 1,673,500 | — | — |
| 2016-08-23 | $173.49 | $173.49 | 1,803,800 | — | — |
| 2016-08-22 | $173.85 | $173.85 | 2,766,600 | — | — |
| 2016-08-19 | $177.53 | $177.53 | 2,906,700 | — | — |
| 2016-08-18 | $175.40 | $175.40 | 2,535,600 | — | — |
| 2016-08-17 | $172.73 | $172.73 | 2,426,900 | — | — |
| 2016-08-16 | $173.30 | $173.30 | 2,642,200 | — | — |
| 2016-08-15 | $172.95 | $172.95 | 3,448,600 | — | — |
| 2016-08-12 | $167.98 | $167.98 | 1,841,000 | — | — |
| 2016-08-11 | $167.72 | $167.72 | 1,550,800 | — | — |
| 2016-08-10 | $165.63 | $165.63 | 1,448,700 | — | — |
| 2016-08-09 | $165.54 | $165.54 | 1,298,600 | — | — |
| 2016-08-08 | $166.45 | $166.45 | 1,769,600 | — | — |
| 2016-08-05 | $167.38 | $167.38 | 2,991,500 | — | — |
| 2016-08-04 | $162.56 | $162.56 | 1,748,300 | — | — |
| 2016-08-03 | $162.24 | $162.24 | 1,740,700 | — | — |
| 2016-08-02 | $160.75 | $160.75 | 1,850,800 | — | — |
| 2016-08-01 | $163.23 | $163.23 | 4,264,000 | — | — |
| 2016-07-29 | $159.60 | $159.60 | 7,858,300 | — | — |
| 2016-07-28 | $165.63 | $165.63 | 3,594,300 | — | — |
| 2016-07-27 | $165.50 | $165.50 | 2,036,300 | — | — |
| 2016-07-26 | $164.03 | $164.03 | 2,697,500 | — | — |
| 2016-07-25 | $160.25 | $160.25 | 2,920,800 | — | — |
| 2016-07-22 | $160.88 | $160.88 | 1,595,300 | — | — |
| 2016-07-21 | $161.40 | $161.40 | 2,358,000 | — | — |
| 2016-07-20 | $160.65 | $160.65 | 3,332,700 | — | — |
| 2016-07-19 | $161.19 | $161.19 | 4,350,800 | — | — |
| 2016-07-18 | $164.79 | $164.79 | 2,327,000 | — | — |
| 2016-07-15 | $162.74 | $162.74 | 2,378,100 | — | — |
| 2016-07-14 | $164.85 | $164.85 | 2,079,600 | — | — |
| 2016-07-13 | $164.16 | $164.16 | 2,320,800 | — | — |
| 2016-07-12 | $164.98 | $164.98 | 3,554,300 | — | — |
| 2016-07-11 | $167.03 | $167.03 | 4,073,100 | — | — |
| 2016-07-08 | $159.80 | $159.80 | 6,899,500 | — | — |
| 2016-07-07 | $163.42 | $163.42 | 2,013,900 | — | — |
| 2016-07-06 | $161.56 | $161.56 | 2,157,200 | — | — |
| 2016-07-05 | $161.87 | $161.87 | 2,365,000 | — | — |
| 2016-07-01 | $165.19 | $165.19 | 1,775,600 | — | — |
| 2016-06-30 | $165.15 | $165.15 | 1,809,300 | — | — |
| 2016-06-29 | $164.41 | $164.41 | 2,468,300 | — | — |
| 2016-06-28 | $160.41 | $160.41 | 2,171,900 | — | — |
| 2016-06-27 | $156.92 | $156.92 | 3,210,200 | — | — |
| 2016-06-24 | $159.12 | $159.12 | 3,182,300 | — | — |
| 2016-06-23 | $163.92 | $163.92 | 2,028,500 | — | — |
| 2016-06-22 | $162.22 | $162.22 | 2,778,600 | — | — |
| 2016-06-21 | $162.80 | $162.80 | 3,036,300 | — | — |
| 2016-06-20 | $166.53 | $166.53 | 3,463,500 | — | — |
| 2016-06-17 | $162.68 | $162.68 | 3,220,700 | — | — |
| 2016-06-16 | $165.52 | $165.52 | 4,452,800 | — | — |
| 2016-06-15 | $161.03 | $161.03 | 3,771,000 | — | — |
| 2016-06-14 | $160.84 | $160.84 | 10,154,400 | — | — |
| 2016-06-13 | $163.55 | $163.55 | 3,829,900 | — | — |
| 2016-06-10 | $164.28 | $164.28 | 2,446,800 | — | — |
| 2016-06-09 | $168.99 | $168.99 | 2,262,200 | — | — |
| 2016-06-08 | $168.71 | $168.71 | 2,484,800 | — | — |
| 2016-06-07 | $170.86 | $170.86 | 2,401,200 | — | — |
| 2016-06-06 | $174.62 | $174.62 | 1,873,000 | — | — |
| 2016-06-03 | $173.74 | $173.74 | 2,961,700 | — | — |
| 2016-06-02 | $175.64 | $175.64 | 3,210,400 | — | — |
| 2016-06-01 | $176.53 | $176.53 | 4,783,300 | — | — |
| 2016-05-31 | $178.54 | $178.54 | 24,063,000 | — | — |
| 2016-05-27 | $185.01 | $185.01 | 5,600,300 | — | — |
| 2016-05-26 | $177.67 | $177.67 | 3,541,300 | — | — |
| 2016-05-25 | $176.71 | $176.71 | 3,567,500 | — | — |
| 2016-05-24 | $175.91 | $175.91 | 4,630,800 | — | — |
| 2016-05-23 | $169.77 | $169.77 | 1,627,200 | — | — |
| 2016-05-20 | $170.05 | $170.05 | 2,255,300 | — | — |
| 2016-05-19 | $168.51 | $168.51 | 2,423,100 | — | — |
| 2016-05-18 | $169.45 | $169.45 | 3,222,800 | — | — |
| 2016-05-17 | $171.04 | $171.04 | 5,064,900 | — | — |
| 2016-05-16 | $167.96 | $167.96 | 5,489,900 | — | — |
| 2016-05-13 | $159.75 | $159.75 | 3,131,800 | — | — |
| 2016-05-12 | $161.28 | $161.28 | 4,103,000 | — | — |
| 2016-05-11 | $163.05 | $163.05 | 6,152,100 | — | — |
| 2016-05-10 | $166.21 | $166.21 | 5,456,200 | — | — |
| 2016-05-09 | $169.49 | $169.49 | 6,555,200 | — | — |
| 2016-05-06 | $173.94 | $173.94 | 3,112,600 | — | — |
| 2016-05-05 | $175.22 | $175.22 | 3,559,300 | — | — |
| 2016-05-04 | $177.28 | $177.28 | 4,009,200 | — | — |
| 2016-05-03 | $174.36 | $174.36 | 5,482,300 | — | — |
| 2016-05-02 | $178.91 | $178.91 | 10,170,300 | — | — |
| 2016-04-29 | $194.30 | $194.30 | 6,954,700 | — | — |
| 2016-04-28 | $186.02 | $186.02 | 3,611,300 | — | — |
| 2016-04-27 | $187.95 | $187.95 | 2,257,000 | — | — |
| 2016-04-26 | $188.25 | $188.25 | 1,892,900 | — | — |
| 2016-04-25 | $188.04 | $188.04 | 1,754,900 | — | — |
| 2016-04-22 | $190.76 | $190.76 | 2,015,800 | — | — |
| 2016-04-21 | $192.74 | $192.74 | 1,726,600 | — | — |
| 2016-04-20 | $193.67 | $193.67 | 1,496,300 | — | — |
| 2016-04-19 | $194.52 | $194.52 | 2,123,200 | — | — |
| 2016-04-18 | $192.94 | $192.94 | 1,500,000 | — | — |
| 2016-04-15 | $193.22 | $193.22 | 1,641,700 | — | — |
| 2016-04-14 | $195.72 | $195.72 | 2,031,800 | — | — |
| 2016-04-13 | $193.98 | $193.98 | 3,264,600 | — | — |
| 2016-04-12 | $187.40 | $187.40 | 1,714,600 | — | — |
| 2016-04-11 | $185.07 | $185.07 | 1,896,000 | — | — |
| 2016-04-08 | $183.98 | $183.98 | 1,714,700 | — | — |
| 2016-04-07 | $182.53 | $182.53 | 1,835,900 | — | — |
| 2016-04-06 | $186.82 | $186.82 | 1,928,300 | — | — |
| 2016-04-05 | $183.80 | $183.80 | 2,977,100 | — | — |
| 2016-04-04 | $188.97 | $188.97 | 1,741,800 | — | — |
| 2016-04-01 | $190.33 | $190.33 | 2,443,000 | — | — |
| 2016-03-31 | $190.88 | $190.88 | 2,380,200 | — | — |
| 2016-03-30 | $189.89 | $189.89 | 2,733,500 | — | — |
| 2016-03-29 | $189.84 | $189.84 | 2,519,700 | — | — |
| 2016-03-28 | $185.17 | $185.17 | 1,150,400 | — | — |
| 2016-03-24 | $184.86 | $184.86 | 1,649,600 | — | — |
| 2016-03-23 | $183.84 | $183.84 | 2,228,700 | — | — |
| 2016-03-22 | $188.40 | $188.40 | 1,571,000 | — | — |
| 2016-03-21 | $187.12 | $187.12 | 1,598,300 | — | — |
| 2016-03-18 | $187.92 | $187.92 | 3,245,800 | — | — |
| 2016-03-17 | $183.44 | $183.44 | 1,783,000 | — | — |
| 2016-03-16 | $183.05 | $183.05 | 1,912,000 | — | — |
| 2016-03-15 | $180.22 | $180.22 | 1,627,000 | — | — |
| 2016-03-14 | $182.02 | $182.02 | 2,738,500 | — | — |
| 2016-03-11 | $182.98 | $182.98 | 2,845,100 | — | — |
| 2016-03-10 | $176.08 | $176.08 | 2,323,900 | — | — |
| 2016-03-09 | $176.50 | $176.50 | 2,820,100 | — | — |
| 2016-03-08 | $172.81 | $172.81 | 2,384,100 | — | — |
| 2016-03-07 | $177.20 | $177.20 | 1,929,300 | — | — |
| 2016-03-04 | $178.55 | $178.55 | 2,942,700 | — | — |
| 2016-03-03 | $177.30 | $177.30 | 2,499,700 | — | — |
| 2016-03-02 | $176.94 | $176.94 | 3,078,600 | — | — |
| 2016-03-01 | $180.20 | $180.20 | 4,191,000 | — | — |
| 2016-02-29 | $173.42 | $173.42 | 3,966,500 | — | — |
| 2016-02-26 | $173.80 | $173.80 | 8,881,800 | — | — |
| 2016-02-25 | $158.22 | $158.22 | 6,180,000 | — | — |
| 2016-02-24 | $162.75 | $162.75 | 4,539,800 | — | — |
| 2016-02-23 | $161.02 | $161.02 | 4,031,000 | — | — |
| 2016-02-22 | $168.67 | $168.67 | 3,086,700 | — | — |
| 2016-02-19 | $164.47 | $164.47 | 3,055,200 | — | — |
| 2016-02-18 | $160.70 | $160.70 | 3,327,300 | — | — |
| 2016-02-17 | $163.53 | $163.53 | 3,848,400 | — | — |
| 2016-02-16 | $157.52 | $157.52 | 5,286,100 | — | — |
| 2016-02-12 | $152.73 | $152.73 | 5,586,500 | — | — |
| 2016-02-11 | $141.21 | $141.21 | 3,095,300 | — | — |
| 2016-02-10 | $143.78 | $143.78 | 4,126,200 | — | — |
| 2016-02-09 | $140.68 | $140.68 | 5,253,200 | — | — |
| 2016-02-08 | $145.05 | $145.05 | 4,149,700 | — | — |
| 2016-02-05 | $145.34 | $145.34 | 4,126,800 | — | — |
| 2016-02-04 | $152.59 | $152.59 | 3,102,700 | — | — |
| 2016-02-03 | $153.08 | $153.08 | 3,433,000 | — | — |
| 2016-02-02 | $154.82 | $154.82 | 2,750,500 | — | — |
| 2016-02-01 | $161.10 | $161.10 | 3,640,500 | — | — |
| 2016-01-29 | $163.27 | $163.27 | 4,531,600 | — | — |
| 2016-01-28 | $156.94 | $156.94 | 4,584,700 | — | — |
| 2016-01-27 | $158.27 | $158.27 | 4,064,400 | — | — |
| 2016-01-26 | $167.08 | $167.08 | 2,397,900 | — | — |
| 2016-01-25 | $167.54 | $167.54 | 2,499,600 | — | — |
| 2016-01-22 | $171.17 | $171.17 | 2,619,200 | — | — |
| 2016-01-21 | $169.56 | $169.56 | 3,483,200 | — | — |
| 2016-01-20 | $164.99 | $164.99 | 5,116,300 | — | — |
| 2016-01-19 | $166.03 | $166.03 | 3,415,700 | — | — |
| 2016-01-15 | $163.92 | $163.92 | 6,350,300 | — | — |
| 2016-01-14 | $172.23 | $172.23 | 4,082,200 | — | — |
| 2016-01-13 | $166.04 | $166.04 | 3,961,500 | — | — |
| 2016-01-12 | $172.91 | $172.91 | 3,039,600 | — | — |
| 2016-01-11 | $170.37 | $170.37 | 3,202,300 | — | — |
| 2016-01-08 | $171.34 | $171.34 | 4,682,800 | — | — |
| 2016-01-07 | $174.37 | $174.37 | 7,009,100 | — | — |
| 2016-01-06 | $185.61 | $185.61 | 2,280,600 | — | — |
| 2016-01-05 | $187.37 | $187.37 | 3,367,900 | — | — |
| 2016-01-04 | $184.03 | $184.03 | 4,328,000 | — | — |