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
- 1993-03-25 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 | $132.12 | $211.38 | 1,351,400 | — | — |
| 2016-12-29 | $132.24 | $211.57 | 953,200 | — | — |
| 2016-12-28 | $132.16 | $211.44 | 1,005,500 | — | — |
| 2016-12-27 | $132.68 | $211.17 | 968,400 | — | — |
| 2016-12-23 | $133.11 | $211.85 | 911,200 | — | — |
| 2016-12-22 | $133.31 | $212.17 | 1,224,000 | — | — |
| 2016-12-21 | $133.32 | $212.19 | 984,500 | — | — |
| 2016-12-20 | $132.99 | $211.66 | 1,255,300 | — | — |
| 2016-12-19 | $133.24 | $212.06 | 951,000 | — | — |
| 2016-12-16 | $132.71 | $211.22 | 2,739,900 | — | — |
| 2016-12-15 | $132.35 | $210.64 | 1,586,000 | — | — |
| 2016-12-14 | $131.88 | $209.90 | 1,660,100 | — | — |
| 2016-12-13 | $133.26 | $212.09 | 1,628,400 | — | — |
| 2016-12-12 | $132.86 | $211.46 | 1,438,100 | — | — |
| 2016-12-09 | $132.48 | $210.85 | 1,244,600 | — | — |
| 2016-12-08 | $132.20 | $210.40 | 1,951,500 | — | — |
| 2016-12-07 | $132.08 | $210.21 | 2,454,500 | — | — |
| 2016-12-06 | $130.09 | $207.05 | 2,318,100 | — | — |
| 2016-12-05 | $128.72 | $204.87 | 1,399,200 | — | — |
| 2016-12-02 | $127.82 | $203.43 | 1,663,900 | — | — |
| 2016-12-01 | $129.03 | $205.36 | 1,810,900 | — | — |
| 2016-11-30 | $128.00 | $203.72 | 2,924,200 | — | — |
| 2016-11-29 | $128.24 | $204.10 | 1,722,900 | — | — |
| 2016-11-28 | $126.76 | $201.75 | 1,576,200 | — | — |
| 2016-11-25 | $126.65 | $201.57 | 534,200 | — | — |
| 2016-11-23 | $126.69 | $201.64 | 1,077,700 | — | — |
| 2016-11-22 | $126.41 | $201.19 | 1,645,700 | — | — |
| 2016-11-21 | $127.05 | $202.21 | 1,622,200 | — | — |
| 2016-11-18 | $126.30 | $201.01 | 1,989,700 | — | — |
| 2016-11-17 | $125.34 | $199.49 | 1,263,800 | — | — |
| 2016-11-16 | $125.42 | $199.61 | 2,151,400 | — | — |
| 2016-11-15 | $125.12 | $199.14 | 1,962,900 | — | — |
| 2016-11-14 | $126.90 | $201.97 | 1,914,100 | — | — |
| 2016-11-11 | $126.85 | $201.89 | 1,781,300 | — | — |
| 2016-11-10 | $126.46 | $201.27 | 3,074,500 | — | — |
| 2016-11-09 | $125.85 | $200.30 | 2,500,400 | — | — |
| 2016-11-08 | $125.38 | $199.55 | 1,846,500 | — | — |
| 2016-11-07 | $124.50 | $198.15 | 1,893,200 | — | — |
| 2016-11-04 | $123.11 | $195.94 | 1,565,400 | — | — |
| 2016-11-03 | $124.45 | $198.07 | 1,147,000 | — | — |
| 2016-11-02 | $124.72 | $198.50 | 1,227,200 | — | — |
| 2016-11-01 | $125.49 | $199.73 | 1,381,400 | — | — |
| 2016-10-31 | $127.00 | $202.13 | 1,615,200 | — | — |
| 2016-10-28 | $127.51 | $202.94 | 2,234,500 | — | — |
| 2016-10-27 | $127.01 | $202.14 | 2,114,200 | — | — |
| 2016-10-26 | $127.00 | $202.13 | 3,248,600 | — | — |
| 2016-10-25 | $122.45 | $194.89 | 1,508,800 | — | — |
| 2016-10-24 | $122.28 | $194.62 | 1,302,200 | — | — |
| 2016-10-21 | $121.90 | $194.01 | 2,094,300 | — | — |
| 2016-10-20 | $123.03 | $195.81 | 2,238,800 | — | — |
| 2016-10-19 | $126.03 | $200.58 | 915,300 | — | — |
| 2016-10-18 | $125.34 | $199.49 | 1,491,500 | — | — |
| 2016-10-17 | $125.68 | $200.03 | 869,600 | — | — |
| 2016-10-14 | $125.85 | $200.30 | 1,403,400 | — | — |
| 2016-10-13 | $125.22 | $199.30 | 1,211,400 | — | — |
| 2016-10-12 | $124.93 | $198.83 | 925,900 | — | — |
| 2016-10-11 | $123.74 | $196.94 | 1,389,600 | — | — |
| 2016-10-10 | $124.88 | $198.75 | 945,200 | — | — |
| 2016-10-07 | $124.43 | $198.04 | 2,489,700 | — | — |
| 2016-10-06 | $121.88 | $193.98 | 2,307,400 | — | — |
| 2016-10-05 | $123.17 | $196.03 | 1,189,800 | — | — |
| 2016-10-04 | $122.96 | $195.70 | 1,585,200 | — | — |
| 2016-10-03 | $124.21 | $197.69 | 1,033,200 | — | — |
| 2016-09-30 | $125.65 | $199.98 | 1,646,200 | — | — |
| 2016-09-29 | $124.39 | $197.97 | 899,200 | — | — |
| 2016-09-28 | $125.68 | $200.03 | 865,300 | — | — |
| 2016-09-27 | $125.28 | $198.29 | 1,132,400 | — | — |
| 2016-09-26 | $124.38 | $196.87 | 1,451,300 | — | — |
| 2016-09-23 | $125.48 | $198.61 | 1,477,500 | — | — |
| 2016-09-22 | $127.45 | $201.73 | 953,400 | — | — |
| 2016-09-21 | $126.49 | $200.21 | 1,449,800 | — | — |
| 2016-09-20 | $125.16 | $198.10 | 781,100 | — | — |
| 2016-09-19 | $125.29 | $198.31 | 917,700 | — | — |
| 2016-09-16 | $124.71 | $197.39 | 1,995,200 | — | — |
| 2016-09-15 | $125.42 | $198.51 | 1,188,500 | — | — |
| 2016-09-14 | $124.65 | $197.30 | 1,258,500 | — | — |
| 2016-09-13 | $125.85 | $199.20 | 1,839,700 | — | — |
| 2016-09-12 | $126.31 | $199.92 | 1,718,200 | — | — |
| 2016-09-09 | $124.28 | $196.71 | 1,720,500 | — | — |
| 2016-09-08 | $126.51 | $200.24 | 1,082,700 | — | — |
| 2016-09-07 | $127.53 | $201.85 | 1,263,800 | — | — |
| 2016-09-06 | $128.04 | $202.66 | 1,047,200 | — | — |
| 2016-09-02 | $127.81 | $202.30 | 1,087,200 | — | — |
| 2016-09-01 | $127.10 | $201.17 | 1,219,600 | — | — |
| 2016-08-31 | $126.93 | $200.90 | 1,408,300 | — | — |
| 2016-08-30 | $127.24 | $201.40 | 1,188,700 | — | — |
| 2016-08-29 | $127.08 | $201.14 | 1,033,700 | — | — |
| 2016-08-26 | $125.91 | $199.29 | 987,600 | — | — |
| 2016-08-25 | $126.06 | $199.53 | 939,300 | — | — |
| 2016-08-24 | $125.26 | $198.26 | 794,800 | — | — |
| 2016-08-23 | $125.38 | $198.45 | 1,196,900 | — | — |
| 2016-08-22 | $126.32 | $199.94 | 810,200 | — | — |
| 2016-08-19 | $126.48 | $200.19 | 1,126,300 | — | — |
| 2016-08-18 | $127.26 | $201.43 | 1,599,000 | — | — |
| 2016-08-17 | $126.09 | $199.58 | 1,170,900 | — | — |
| 2016-08-16 | $126.07 | $199.54 | 881,300 | — | — |
| 2016-08-15 | $126.35 | $199.99 | 1,191,500 | — | — |
| 2016-08-12 | $126.33 | $199.96 | 881,200 | — | — |
| 2016-08-11 | $126.59 | $200.37 | 883,800 | — | — |
| 2016-08-10 | $126.22 | $199.78 | 1,079,900 | — | — |
| 2016-08-09 | $126.82 | $200.73 | 1,011,200 | — | — |
| 2016-08-08 | $127.09 | $201.16 | 1,532,600 | — | — |
| 2016-08-05 | $127.00 | $201.02 | 1,767,600 | — | — |
| 2016-08-04 | $125.45 | $198.56 | 1,151,500 | — | — |
| 2016-08-03 | $125.47 | $198.59 | 1,450,700 | — | — |
| 2016-08-02 | $125.03 | $197.90 | 1,349,000 | — | — |
| 2016-08-01 | $125.27 | $198.28 | 1,969,500 | — | — |
| 2016-07-29 | $125.26 | $198.26 | 1,909,000 | — | — |
| 2016-07-28 | $126.47 | $200.18 | 1,456,400 | — | — |
| 2016-07-27 | $127.18 | $201.30 | 1,372,000 | — | — |
| 2016-07-26 | $128.22 | $202.95 | 1,185,600 | — | — |
| 2016-07-25 | $127.94 | $202.50 | 1,040,000 | — | — |
| 2016-07-22 | $128.49 | $203.37 | 939,700 | — | — |
| 2016-07-21 | $127.60 | $201.97 | 1,584,900 | — | — |
| 2016-07-20 | $128.29 | $203.06 | 1,021,500 | — | — |
| 2016-07-19 | $128.83 | $203.91 | 1,178,700 | — | — |
| 2016-07-18 | $129.29 | $204.64 | 896,600 | — | — |
| 2016-07-15 | $129.57 | $205.08 | 1,074,700 | — | — |
| 2016-07-14 | $129.90 | $205.61 | 1,938,100 | — | — |
| 2016-07-13 | $129.50 | $204.97 | 945,200 | — | — |
| 2016-07-12 | $129.64 | $205.19 | 1,755,600 | — | — |
| 2016-07-11 | $129.95 | $205.68 | 1,169,600 | — | — |
| 2016-07-08 | $130.24 | $206.14 | 1,112,500 | — | — |
| 2016-07-07 | $128.63 | $203.60 | 1,410,500 | — | — |
| 2016-07-06 | $129.34 | $204.72 | 1,456,600 | — | — |
| 2016-07-05 | $128.98 | $204.15 | 1,180,600 | — | — |
| 2016-07-01 | $130.32 | $206.27 | 1,074,500 | — | — |
| 2016-06-30 | $130.71 | $206.89 | 1,799,700 | — | — |
| 2016-06-29 | $127.76 | $202.22 | 1,379,200 | — | — |
| 2016-06-28 | $125.22 | $198.20 | 1,762,000 | — | — |
| 2016-06-27 | $121.83 | $191.74 | 1,859,600 | — | — |
| 2016-06-24 | $123.94 | $195.06 | 2,523,300 | — | — |
| 2016-06-23 | $128.64 | $202.46 | 1,944,300 | — | — |
| 2016-06-22 | $125.54 | $197.58 | 1,224,600 | — | — |
| 2016-06-21 | $125.48 | $197.48 | 1,045,600 | — | — |
| 2016-06-20 | $124.70 | $196.26 | 1,311,400 | — | — |
| 2016-06-17 | $123.93 | $195.05 | 2,489,500 | — | — |
| 2016-06-16 | $125.30 | $197.20 | 1,440,600 | — | — |
| 2016-06-15 | $124.25 | $195.55 | 1,369,500 | — | — |
| 2016-06-14 | $124.38 | $195.75 | 1,415,800 | — | — |
| 2016-06-13 | $124.49 | $195.93 | 1,219,900 | — | — |
| 2016-06-10 | $125.80 | $197.99 | 936,100 | — | — |
| 2016-06-09 | $126.50 | $199.09 | 870,200 | — | — |
| 2016-06-08 | $126.92 | $199.75 | 1,140,900 | — | — |
| 2016-06-07 | $126.40 | $198.93 | 1,234,200 | — | — |
| 2016-06-06 | $126.80 | $199.56 | 1,543,400 | — | — |
| 2016-06-03 | $127.56 | $200.76 | 1,188,800 | — | — |
| 2016-06-02 | $127.81 | $201.15 | 991,100 | — | — |
| 2016-06-01 | $127.33 | $200.40 | 1,286,200 | — | — |
| 2016-05-31 | $126.61 | $199.26 | 1,740,400 | — | — |
| 2016-05-27 | $127.22 | $200.22 | 1,240,600 | — | — |
| 2016-05-26 | $126.37 | $198.89 | 1,062,200 | — | — |
| 2016-05-25 | $127.17 | $200.14 | 1,761,100 | — | — |
| 2016-05-24 | $127.06 | $199.97 | 1,668,800 | — | — |
| 2016-05-23 | $125.88 | $198.11 | 1,286,500 | — | — |
| 2016-05-20 | $125.75 | $197.91 | 1,291,000 | — | — |
| 2016-05-19 | $124.85 | $196.49 | 954,500 | — | — |
| 2016-05-18 | $125.62 | $197.71 | 1,637,500 | — | — |
| 2016-05-17 | $124.06 | $195.25 | 1,348,900 | — | — |
| 2016-05-16 | $125.29 | $197.19 | 1,246,100 | — | — |
| 2016-05-13 | $125.12 | $196.92 | 1,510,200 | — | — |
| 2016-05-12 | $125.38 | $197.33 | 1,725,300 | — | — |
| 2016-05-11 | $123.76 | $194.78 | 1,733,600 | — | — |
| 2016-05-10 | $125.22 | $197.08 | 1,636,200 | — | — |
| 2016-05-09 | $122.90 | $193.42 | 1,243,500 | — | — |
| 2016-05-06 | $122.35 | $192.56 | 1,929,700 | — | — |
| 2016-05-05 | $122.46 | $192.73 | 3,177,400 | — | — |
| 2016-05-04 | $117.82 | $185.43 | 1,789,600 | — | — |
| 2016-05-03 | $118.26 | $186.12 | 1,484,800 | — | — |
| 2016-05-02 | $118.95 | $187.21 | 1,826,900 | — | — |
| 2016-04-29 | $117.86 | $185.49 | 2,016,200 | — | — |
| 2016-04-28 | $117.19 | $184.44 | 1,810,900 | — | — |
| 2016-04-27 | $118.40 | $186.34 | 1,477,700 | — | — |
| 2016-04-26 | $118.76 | $186.91 | 1,347,300 | — | — |
| 2016-04-25 | $119.05 | $187.37 | 1,266,600 | — | — |
| 2016-04-22 | $119.30 | $187.76 | 1,618,400 | — | — |
| 2016-04-21 | $118.07 | $185.82 | 3,110,200 | — | — |
| 2016-04-20 | $122.59 | $192.94 | 1,565,900 | — | — |
| 2016-04-19 | $122.02 | $192.04 | 1,308,400 | — | — |
| 2016-04-18 | $122.02 | $192.04 | 1,479,300 | — | — |
| 2016-04-15 | $120.56 | $189.74 | 1,575,000 | — | — |
| 2016-04-14 | $120.34 | $189.40 | 1,525,400 | — | — |
| 2016-04-13 | $120.51 | $189.66 | 1,529,000 | — | — |
| 2016-04-12 | $119.43 | $187.96 | 1,504,300 | — | — |
| 2016-04-11 | $118.57 | $186.61 | 2,328,900 | — | — |
| 2016-04-08 | $118.81 | $186.99 | 1,455,800 | — | — |
| 2016-04-07 | $117.63 | $185.13 | 1,388,400 | — | — |
| 2016-04-06 | $119.19 | $187.59 | 1,840,700 | — | — |
| 2016-04-05 | $117.95 | $185.63 | 1,927,000 | — | — |
| 2016-04-04 | $120.59 | $189.79 | 2,243,700 | — | — |
| 2016-04-01 | $120.85 | $190.20 | 1,500,700 | — | — |
| 2016-03-31 | $119.15 | $187.52 | 1,511,900 | — | — |
| 2016-03-30 | $119.74 | $188.45 | 1,122,900 | — | — |
| 2016-03-29 | $119.42 | $187.95 | 955,700 | — | — |
| 2016-03-28 | $119.22 | $186.58 | 1,305,200 | — | — |
| 2016-03-24 | $119.61 | $187.19 | 1,303,800 | — | — |
| 2016-03-23 | $119.58 | $187.14 | 1,977,200 | — | — |
| 2016-03-22 | $120.12 | $187.99 | 1,678,700 | — | — |
| 2016-03-21 | $121.39 | $189.97 | 1,441,600 | — | — |
| 2016-03-18 | $122.47 | $191.66 | 3,715,700 | — | — |
| 2016-03-17 | $120.99 | $189.35 | 1,745,800 | — | — |
| 2016-03-16 | $119.45 | $186.94 | 1,719,900 | — | — |
| 2016-03-15 | $119.50 | $187.02 | 1,479,000 | — | — |
| 2016-03-14 | $119.74 | $187.39 | 2,149,900 | — | — |
| 2016-03-11 | $119.95 | $187.72 | 1,322,700 | — | — |
| 2016-03-10 | $117.60 | $184.04 | 1,689,900 | — | — |
| 2016-03-09 | $117.78 | $184.32 | 1,438,700 | — | — |
| 2016-03-08 | $116.28 | $181.98 | 1,273,900 | — | — |
| 2016-03-07 | $117.35 | $183.65 | 1,866,900 | — | — |
| 2016-03-04 | $117.18 | $183.39 | 1,851,700 | — | — |
| 2016-03-03 | $117.84 | $184.42 | 1,484,000 | — | — |
| 2016-03-02 | $118.36 | $185.23 | 1,251,600 | — | — |
| 2016-03-01 | $117.71 | $184.21 | 1,833,200 | — | — |
| 2016-02-29 | $115.53 | $180.80 | 1,842,700 | — | — |
| 2016-02-26 | $117.51 | $183.90 | 1,671,200 | — | — |
| 2016-02-25 | $118.39 | $185.28 | 2,264,600 | — | — |
| 2016-02-24 | $116.18 | $181.82 | 1,312,100 | — | — |
| 2016-02-23 | $115.70 | $181.07 | 1,316,800 | — | — |
| 2016-02-22 | $117.09 | $183.24 | 1,281,500 | — | — |
| 2016-02-19 | $115.67 | $181.02 | 2,102,400 | — | — |
| 2016-02-18 | $116.36 | $182.10 | 2,208,000 | — | — |
| 2016-02-17 | $116.91 | $182.96 | 1,864,900 | — | — |
| 2016-02-16 | $115.67 | $181.02 | 2,931,800 | — | — |
| 2016-02-12 | $114.31 | $178.89 | 1,884,200 | — | — |
| 2016-02-11 | $110.84 | $173.46 | 2,159,700 | — | — |
| 2016-02-10 | $111.69 | $174.79 | 2,431,700 | — | — |
| 2016-02-09 | $110.58 | $173.06 | 2,312,300 | — | — |
| 2016-02-08 | $108.89 | $170.41 | 4,743,000 | — | — |
| 2016-02-05 | $112.25 | $175.67 | 2,718,400 | — | — |
| 2016-02-04 | $113.22 | $177.19 | 2,777,300 | — | — |
| 2016-02-03 | $112.83 | $176.58 | 2,110,100 | — | — |
| 2016-02-02 | $112.47 | $176.01 | 2,200,000 | — | — |
| 2016-02-01 | $113.28 | $177.28 | 2,824,100 | — | — |
| 2016-01-29 | $113.07 | $176.95 | 4,205,800 | — | — |
| 2016-01-28 | $109.52 | $171.40 | 3,313,800 | — | — |
| 2016-01-27 | $108.10 | $169.18 | 3,433,200 | — | — |
| 2016-01-26 | $108.58 | $169.93 | 2,669,500 | — | — |
| 2016-01-25 | $108.00 | $169.02 | 2,985,000 | — | — |
| 2016-01-22 | $110.04 | $172.21 | 2,296,000 | — | — |
| 2016-01-21 | $109.43 | $171.26 | 3,970,800 | — | — |
| 2016-01-20 | $110.69 | $173.23 | 6,027,400 | — | — |
| 2016-01-19 | $110.87 | $173.51 | 5,347,900 | — | — |
| 2016-01-15 | $111.02 | $173.75 | 6,885,700 | — | — |
| 2016-01-14 | $111.02 | $173.75 | 13,089,100 | — | — |
| 2016-01-13 | $110.06 | $172.24 | 4,265,200 | — | — |
| 2016-01-12 | $112.10 | $175.44 | 2,913,200 | — | — |
| 2016-01-11 | $110.29 | $172.60 | 2,454,900 | — | — |
| 2016-01-08 | $109.96 | $172.09 | 2,271,500 | — | — |
| 2016-01-07 | $111.58 | $174.62 | 3,919,600 | — | — |
| 2016-01-06 | $112.74 | $176.44 | 2,288,200 | — | — |
| 2016-01-05 | $114.88 | $179.79 | 2,743,300 | — | — |
| 2016-01-04 | $113.73 | $177.99 | 3,094,500 | — | — |