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
- 1980-02-27 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 | $182.28 | $182.28 | 92,700 | — | — |
| 2016-12-29 | $183.23 | $183.23 | 69,700 | — | — |
| 2016-12-28 | $183.46 | $183.46 | 88,600 | — | — |
| 2016-12-27 | $183.36 | $183.36 | 73,800 | — | — |
| 2016-12-23 | $183.43 | $183.43 | 76,300 | — | — |
| 2016-12-22 | $182.57 | $182.57 | 148,800 | — | — |
| 2016-12-21 | $181.82 | $181.82 | 148,800 | — | — |
| 2016-12-20 | $180.27 | $180.27 | 196,800 | — | — |
| 2016-12-19 | $179.90 | $179.90 | 163,600 | — | — |
| 2016-12-16 | $180.71 | $180.71 | 370,800 | — | — |
| 2016-12-15 | $181.08 | $181.08 | 209,800 | — | — |
| 2016-12-14 | $179.21 | $179.21 | 216,600 | — | — |
| 2016-12-13 | $180.89 | $180.89 | 125,800 | — | — |
| 2016-12-12 | $179.43 | $179.43 | 192,900 | — | — |
| 2016-12-09 | $179.36 | $179.36 | 156,900 | — | — |
| 2016-12-08 | $178.87 | $178.87 | 162,000 | — | — |
| 2016-12-07 | $176.76 | $176.76 | 208,000 | — | — |
| 2016-12-06 | $178.71 | $178.71 | 186,000 | — | — |
| 2016-12-05 | $177.80 | $177.80 | 262,800 | — | — |
| 2016-12-02 | $177.39 | $177.39 | 268,400 | — | — |
| 2016-12-01 | $174.57 | $174.57 | 332,500 | — | — |
| 2016-11-30 | $173.50 | $173.50 | 247,900 | — | — |
| 2016-11-29 | $174.28 | $174.28 | 183,000 | — | — |
| 2016-11-28 | $171.18 | $171.18 | 124,100 | — | — |
| 2016-11-25 | $172.76 | $172.76 | 45,300 | — | — |
| 2016-11-23 | $172.12 | $172.12 | 115,700 | — | — |
| 2016-11-22 | $171.59 | $171.59 | 138,600 | — | — |
| 2016-11-21 | $172.83 | $172.83 | 125,800 | — | — |
| 2016-11-18 | $170.93 | $170.93 | 157,100 | — | — |
| 2016-11-17 | $173.76 | $173.76 | 163,000 | — | — |
| 2016-11-16 | $172.08 | $172.08 | 156,000 | — | — |
| 2016-11-15 | $172.96 | $172.96 | 340,200 | — | — |
| 2016-11-14 | $169.30 | $169.30 | 212,400 | — | — |
| 2016-11-11 | $166.70 | $166.70 | 153,600 | — | — |
| 2016-11-10 | $169.35 | $169.35 | 194,000 | — | — |
| 2016-11-09 | $170.85 | $170.85 | 191,500 | — | — |
| 2016-11-08 | $172.04 | $172.04 | 220,200 | — | — |
| 2016-11-07 | $168.58 | $168.58 | 142,400 | — | — |
| 2016-11-04 | $164.74 | $164.74 | 169,900 | — | — |
| 2016-11-03 | $164.53 | $164.53 | 212,700 | — | — |
| 2016-11-02 | $165.64 | $165.64 | 438,500 | — | — |
| 2016-11-01 | $155.52 | $155.52 | 138,800 | — | — |
| 2016-10-31 | $158.08 | $158.08 | 146,100 | — | — |
| 2016-10-28 | $157.65 | $157.65 | 95,800 | — | — |
| 2016-10-27 | $157.55 | $157.55 | 151,200 | — | — |
| 2016-10-26 | $156.49 | $156.49 | 163,600 | — | — |
| 2016-10-25 | $160.37 | $160.37 | 222,400 | — | — |
| 2016-10-24 | $162.89 | $162.89 | 119,600 | — | — |
| 2016-10-21 | $163.07 | $163.07 | 70,400 | — | — |
| 2016-10-20 | $164.53 | $164.53 | 151,000 | — | — |
| 2016-10-19 | $163.10 | $163.10 | 157,700 | — | — |
| 2016-10-18 | $162.33 | $162.33 | 73,300 | — | — |
| 2016-10-17 | $161.39 | $161.39 | 80,600 | — | — |
| 2016-10-14 | $161.33 | $161.33 | 132,300 | — | — |
| 2016-10-13 | $161.01 | $161.01 | 113,100 | — | — |
| 2016-10-12 | $161.06 | $161.06 | 129,800 | — | — |
| 2016-10-11 | $161.77 | $161.77 | 207,200 | — | — |
| 2016-10-10 | $164.44 | $164.44 | 92,000 | — | — |
| 2016-10-07 | $163.27 | $163.27 | 271,100 | — | — |
| 2016-10-06 | $161.20 | $161.20 | 141,100 | — | — |
| 2016-10-05 | $162.58 | $162.58 | 194,700 | — | — |
| 2016-10-04 | $162.18 | $162.18 | 116,400 | — | — |
| 2016-10-03 | $163.73 | $163.73 | 152,700 | — | — |
| 2016-09-30 | $163.81 | $163.81 | 181,600 | — | — |
| 2016-09-29 | $161.96 | $161.96 | 142,700 | — | — |
| 2016-09-28 | $162.26 | $162.26 | 86,700 | — | — |
| 2016-09-27 | $162.34 | $162.34 | 79,800 | — | — |
| 2016-09-26 | $160.02 | $160.02 | 62,100 | — | — |
| 2016-09-23 | $161.34 | $161.34 | 80,500 | — | — |
| 2016-09-22 | $161.87 | $161.87 | 94,200 | — | — |
| 2016-09-21 | $160.59 | $160.59 | 82,500 | — | — |
| 2016-09-20 | $159.62 | $159.62 | 102,600 | — | — |
| 2016-09-19 | $159.72 | $159.72 | 170,100 | — | — |
| 2016-09-16 | $159.92 | $159.92 | 218,900 | — | — |
| 2016-09-15 | $158.83 | $158.83 | 127,500 | — | — |
| 2016-09-14 | $157.06 | $157.06 | 117,000 | — | — |
| 2016-09-13 | $156.91 | $156.91 | 145,600 | — | — |
| 2016-09-12 | $159.32 | $159.32 | 138,600 | — | — |
| 2016-09-09 | $157.71 | $157.71 | 147,200 | — | — |
| 2016-09-08 | $160.37 | $160.37 | 142,500 | — | — |
| 2016-09-07 | $159.32 | $159.32 | 268,800 | — | — |
| 2016-09-06 | $151.66 | $151.66 | 150,500 | — | — |
| 2016-09-02 | $151.14 | $151.14 | 128,800 | — | — |
| 2016-09-01 | $149.49 | $149.49 | 74,900 | — | — |
| 2016-08-31 | $148.81 | $148.81 | 76,600 | — | — |
| 2016-08-30 | $150.15 | $150.15 | 86,400 | — | — |
| 2016-08-29 | $151.25 | $151.25 | 82,500 | — | — |
| 2016-08-26 | $151.29 | $151.29 | 81,200 | — | — |
| 2016-08-25 | $151.18 | $151.18 | 73,200 | — | — |
| 2016-08-24 | $150.64 | $150.64 | 80,600 | — | — |
| 2016-08-23 | $153.11 | $153.11 | 74,600 | — | — |
| 2016-08-22 | $153.28 | $153.28 | 90,600 | — | — |
| 2016-08-19 | $153.67 | $153.67 | 76,500 | — | — |
| 2016-08-18 | $153.85 | $153.85 | 97,200 | — | — |
| 2016-08-17 | $153.17 | $153.17 | 63,500 | — | — |
| 2016-08-16 | $153.43 | $153.43 | 52,800 | — | — |
| 2016-08-15 | $154.12 | $154.12 | 68,400 | — | — |
| 2016-08-12 | $153.98 | $153.98 | 101,000 | — | — |
| 2016-08-11 | $154.44 | $154.44 | 108,000 | — | — |
| 2016-08-10 | $154.13 | $154.13 | 65,900 | — | — |
| 2016-08-09 | $153.77 | $153.77 | 61,600 | — | — |
| 2016-08-08 | $153.63 | $153.63 | 88,800 | — | — |
| 2016-08-05 | $155.90 | $155.90 | 307,500 | — | — |
| 2016-08-04 | $155.02 | $155.02 | 392,000 | — | — |
| 2016-08-03 | $145.77 | $145.77 | 160,900 | — | — |
| 2016-08-02 | $146.05 | $146.05 | 87,800 | — | — |
| 2016-08-01 | $148.65 | $148.65 | 161,400 | — | — |
| 2016-07-29 | $145.09 | $145.09 | 210,900 | — | — |
| 2016-07-28 | $144.58 | $144.58 | 142,500 | — | — |
| 2016-07-27 | $144.99 | $144.99 | 120,800 | — | — |
| 2016-07-26 | $145.04 | $145.04 | 61,900 | — | — |
| 2016-07-25 | $143.26 | $143.26 | 136,100 | — | — |
| 2016-07-22 | $142.99 | $142.99 | 103,500 | — | — |
| 2016-07-21 | $143.51 | $143.51 | 70,900 | — | — |
| 2016-07-20 | $144.81 | $144.81 | 84,800 | — | — |
| 2016-07-19 | $144.42 | $144.42 | 65,300 | — | — |
| 2016-07-18 | $144.81 | $144.81 | 97,600 | — | — |
| 2016-07-15 | $144.07 | $144.07 | 59,100 | — | — |
| 2016-07-14 | $145.11 | $145.11 | 56,800 | — | — |
| 2016-07-13 | $144.21 | $144.21 | 56,000 | — | — |
| 2016-07-12 | $144.90 | $144.90 | 52,500 | — | — |
| 2016-07-11 | $143.92 | $143.92 | 61,300 | — | — |
| 2016-07-08 | $143.81 | $143.81 | 75,200 | — | — |
| 2016-07-07 | $142.67 | $142.67 | 67,700 | — | — |
| 2016-07-06 | $142.50 | $142.50 | 147,000 | — | — |
| 2016-07-05 | $141.34 | $141.34 | 81,400 | — | — |
| 2016-07-01 | $143.02 | $143.02 | 79,900 | — | — |
| 2016-06-30 | $143.02 | $143.02 | 135,300 | — | — |
| 2016-06-29 | $139.18 | $139.18 | 87,700 | — | — |
| 2016-06-28 | $138.74 | $138.74 | 94,500 | — | — |
| 2016-06-27 | $137.17 | $137.17 | 204,200 | — | — |
| 2016-06-24 | $138.69 | $138.69 | 331,900 | — | — |
| 2016-06-23 | $142.39 | $142.39 | 133,100 | — | — |
| 2016-06-22 | $141.90 | $141.90 | 170,600 | — | — |
| 2016-06-21 | $141.83 | $141.83 | 111,200 | — | — |
| 2016-06-20 | $142.92 | $142.92 | 80,600 | — | — |
| 2016-06-17 | $140.92 | $140.92 | 271,800 | — | — |
| 2016-06-16 | $140.00 | $140.00 | 196,200 | — | — |
| 2016-06-15 | $141.16 | $141.16 | 186,400 | — | — |
| 2016-06-14 | $144.17 | $144.17 | 55,300 | — | — |
| 2016-06-13 | $144.84 | $144.84 | 65,000 | — | — |
| 2016-06-10 | $146.58 | $146.58 | 54,400 | — | — |
| 2016-06-09 | $148.64 | $148.64 | 56,600 | — | — |
| 2016-06-08 | $149.99 | $149.99 | 89,700 | — | — |
| 2016-06-07 | $149.45 | $149.45 | 96,900 | — | — |
| 2016-06-06 | $148.56 | $148.56 | 72,800 | — | — |
| 2016-06-03 | $148.30 | $148.30 | 56,400 | — | — |
| 2016-06-02 | $149.49 | $149.49 | 90,800 | — | — |
| 2016-06-01 | $149.14 | $149.14 | 94,100 | — | — |
| 2016-05-31 | $148.85 | $148.85 | 83,400 | — | — |
| 2016-05-27 | $148.72 | $148.72 | 61,800 | — | — |
| 2016-05-26 | $147.81 | $147.81 | 116,400 | — | — |
| 2016-05-25 | $147.99 | $147.99 | 153,800 | — | — |
| 2016-05-24 | $148.05 | $148.05 | 77,700 | — | — |
| 2016-05-23 | $144.15 | $144.15 | 90,900 | — | — |
| 2016-05-20 | $144.36 | $144.36 | 114,500 | — | — |
| 2016-05-19 | $142.55 | $142.55 | 132,400 | — | — |
| 2016-05-18 | $143.15 | $143.15 | 149,000 | — | — |
| 2016-05-17 | $142.38 | $142.38 | 92,500 | — | — |
| 2016-05-16 | $144.31 | $144.31 | 63,100 | — | — |
| 2016-05-13 | $143.07 | $143.07 | 132,600 | — | — |
| 2016-05-12 | $143.19 | $143.19 | 130,500 | — | — |
| 2016-05-11 | $141.87 | $141.87 | 174,300 | — | — |
| 2016-05-10 | $142.72 | $142.72 | 73,600 | — | — |
| 2016-05-09 | $141.86 | $141.86 | 130,400 | — | — |
| 2016-05-06 | $141.63 | $141.63 | 321,400 | — | — |
| 2016-05-05 | $143.39 | $143.39 | 104,800 | — | — |
| 2016-05-04 | $142.33 | $142.33 | 103,000 | — | — |
| 2016-05-03 | $143.22 | $143.22 | 91,900 | — | — |
| 2016-05-02 | $144.07 | $144.07 | 123,900 | — | — |
| 2016-04-29 | $141.85 | $141.85 | 137,600 | — | — |
| 2016-04-28 | $142.96 | $142.96 | 139,900 | — | — |
| 2016-04-27 | $142.98 | $142.98 | 91,500 | — | — |
| 2016-04-26 | $142.32 | $142.32 | 99,100 | — | — |
| 2016-04-25 | $141.59 | $141.59 | 85,300 | — | — |
| 2016-04-22 | $142.05 | $142.05 | 78,400 | — | — |
| 2016-04-21 | $140.56 | $140.56 | 60,700 | — | — |
| 2016-04-20 | $140.04 | $140.04 | 81,100 | — | — |
| 2016-04-19 | $140.05 | $140.05 | 109,200 | — | — |
| 2016-04-18 | $140.67 | $140.67 | 188,200 | — | — |
| 2016-04-15 | $140.18 | $140.18 | 98,300 | — | — |
| 2016-04-14 | $139.55 | $139.55 | 87,300 | — | — |
| 2016-04-13 | $139.55 | $139.55 | 86,800 | — | — |
| 2016-04-12 | $136.93 | $136.93 | 91,400 | — | — |
| 2016-04-11 | $136.55 | $136.55 | 103,300 | — | — |
| 2016-04-08 | $136.55 | $136.55 | 58,300 | — | — |
| 2016-04-07 | $136.03 | $136.03 | 119,000 | — | — |
| 2016-04-06 | $139.19 | $139.19 | 129,100 | — | — |
| 2016-04-05 | $135.03 | $135.03 | 281,200 | — | — |
| 2016-04-04 | $137.86 | $137.86 | 115,300 | — | — |
| 2016-04-01 | $139.42 | $139.42 | 92,400 | — | — |
| 2016-03-31 | $136.72 | $136.72 | 133,300 | — | — |
| 2016-03-30 | $136.47 | $136.47 | 99,900 | — | — |
| 2016-03-29 | $137.12 | $137.12 | 285,000 | — | — |
| 2016-03-28 | $134.09 | $134.09 | 91,300 | — | — |
| 2016-03-24 | $133.92 | $133.92 | 70,400 | — | — |
| 2016-03-23 | $133.66 | $133.66 | 99,200 | — | — |
| 2016-03-22 | $135.33 | $135.33 | 99,400 | — | — |
| 2016-03-21 | $134.49 | $134.49 | 131,500 | — | — |
| 2016-03-18 | $132.02 | $132.02 | 189,100 | — | — |
| 2016-03-17 | $131.99 | $131.99 | 310,100 | — | — |
| 2016-03-16 | $133.73 | $133.73 | 114,900 | — | — |
| 2016-03-15 | $134.75 | $134.75 | 126,400 | — | — |
| 2016-03-14 | $137.64 | $137.64 | 126,900 | — | — |
| 2016-03-11 | $137.36 | $137.36 | 170,600 | — | — |
| 2016-03-10 | $134.99 | $134.99 | 93,200 | — | — |
| 2016-03-09 | $135.33 | $135.33 | 113,700 | — | — |
| 2016-03-08 | $134.97 | $134.97 | 145,900 | — | — |
| 2016-03-07 | $138.49 | $138.49 | 169,100 | — | — |
| 2016-03-04 | $138.86 | $138.86 | 103,100 | — | — |
| 2016-03-03 | $138.82 | $138.82 | 136,500 | — | — |
| 2016-03-02 | $138.97 | $138.97 | 111,700 | — | — |
| 2016-03-01 | $138.12 | $138.12 | 124,300 | — | — |
| 2016-02-29 | $134.64 | $134.64 | 155,400 | — | — |
| 2016-02-26 | $137.06 | $137.06 | 168,300 | — | — |
| 2016-02-25 | $132.05 | $132.05 | 130,400 | — | — |
| 2016-02-24 | $130.79 | $130.79 | 111,600 | — | — |
| 2016-02-23 | $131.47 | $131.47 | 58,500 | — | — |
| 2016-02-22 | $132.33 | $132.33 | 94,200 | — | — |
| 2016-02-19 | $131.17 | $131.17 | 142,300 | — | — |
| 2016-02-18 | $129.50 | $129.50 | 105,700 | — | — |
| 2016-02-17 | $130.33 | $130.33 | 192,300 | — | — |
| 2016-02-16 | $127.36 | $127.36 | 157,600 | — | — |
| 2016-02-12 | $126.40 | $126.40 | 96,100 | — | — |
| 2016-02-11 | $125.15 | $125.15 | 128,300 | — | — |
| 2016-02-10 | $124.77 | $124.77 | 82,800 | — | — |
| 2016-02-09 | $124.66 | $124.66 | 122,100 | — | — |
| 2016-02-08 | $124.43 | $124.43 | 115,900 | — | — |
| 2016-02-05 | $125.54 | $125.54 | 126,900 | — | — |
| 2016-02-04 | $127.45 | $127.45 | 106,700 | — | — |
| 2016-02-03 | $127.39 | $127.39 | 101,600 | — | — |
| 2016-02-02 | $127.86 | $127.86 | 109,300 | — | — |
| 2016-02-01 | $126.83 | $126.83 | 97,500 | — | — |
| 2016-01-29 | $127.61 | $127.61 | 110,800 | — | — |
| 2016-01-28 | $123.93 | $123.93 | 77,400 | — | — |
| 2016-01-27 | $125.64 | $125.64 | 52,800 | — | — |
| 2016-01-26 | $127.85 | $127.85 | 71,300 | — | — |
| 2016-01-25 | $126.01 | $126.01 | 50,500 | — | — |
| 2016-01-22 | $127.07 | $127.07 | 77,600 | — | — |
| 2016-01-21 | $124.83 | $124.83 | 121,800 | — | — |
| 2016-01-20 | $126.26 | $126.26 | 92,000 | — | — |
| 2016-01-19 | $125.34 | $125.34 | 211,600 | — | — |
| 2016-01-15 | $124.63 | $124.63 | 190,900 | — | — |
| 2016-01-14 | $127.17 | $127.17 | 148,800 | — | — |
| 2016-01-13 | $126.00 | $126.00 | 81,400 | — | — |
| 2016-01-12 | $130.45 | $130.45 | 115,900 | — | — |
| 2016-01-11 | $130.49 | $130.49 | 178,500 | — | — |
| 2016-01-08 | $130.51 | $130.51 | 99,100 | — | — |
| 2016-01-07 | $131.99 | $131.99 | 190,400 | — | — |
| 2016-01-06 | $134.81 | $134.81 | 106,500 | — | — |
| 2016-01-05 | $136.18 | $136.18 | 139,700 | — | — |
| 2016-01-04 | $136.19 | $136.19 | 135,800 | — | — |