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
- 1981-11-05 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 | $166.98 | $241.64 | 326,700 | — | — |
| 2016-12-29 | $168.35 | $243.63 | 188,600 | — | — |
| 2016-12-28 | $168.76 | $244.22 | 229,400 | — | — |
| 2016-12-27 | $169.98 | $245.99 | 160,000 | — | — |
| 2016-12-23 | $169.97 | $245.97 | 122,900 | — | — |
| 2016-12-22 | $170.20 | $246.30 | 243,900 | — | — |
| 2016-12-21 | $171.70 | $248.48 | 180,900 | — | — |
| 2016-12-20 | $173.30 | $250.79 | 260,500 | — | — |
| 2016-12-19 | $172.81 | $250.08 | 415,500 | — | — |
| 2016-12-16 | $171.08 | $247.58 | 494,500 | — | — |
| 2016-12-15 | $170.53 | $246.78 | 322,700 | — | — |
| 2016-12-14 | $169.75 | $245.65 | 497,300 | — | — |
| 2016-12-13 | $171.59 | $248.32 | 338,400 | — | — |
| 2016-12-12 | $170.95 | $247.39 | 331,400 | — | — |
| 2016-12-09 | $171.24 | $247.81 | 232,400 | — | — |
| 2016-12-08 | $169.73 | $245.62 | 328,600 | — | — |
| 2016-12-07 | $167.40 | $242.25 | 391,000 | — | — |
| 2016-12-06 | $166.11 | $240.39 | 303,400 | — | — |
| 2016-12-05 | $167.78 | $242.80 | 240,400 | — | — |
| 2016-12-02 | $166.00 | $240.23 | 238,100 | — | — |
| 2016-12-01 | $167.41 | $242.27 | 365,300 | — | — |
| 2016-11-30 | $162.74 | $235.51 | 299,600 | — | — |
| 2016-11-29 | $163.37 | $236.42 | 257,500 | — | — |
| 2016-11-28 | $161.58 | $233.83 | 336,200 | — | — |
| 2016-11-25 | $164.33 | $237.81 | 184,900 | — | — |
| 2016-11-23 | $165.64 | $239.71 | 488,800 | — | — |
| 2016-11-22 | $163.01 | $235.90 | 899,800 | — | — |
| 2016-11-21 | $154.16 | $223.09 | 555,500 | — | — |
| 2016-11-18 | $155.27 | $224.70 | 315,600 | — | — |
| 2016-11-17 | $154.99 | $224.29 | 248,600 | — | — |
| 2016-11-16 | $155.04 | $224.37 | 220,400 | — | — |
| 2016-11-15 | $154.46 | $223.53 | 276,100 | — | — |
| 2016-11-14 | $153.28 | $221.82 | 523,000 | — | — |
| 2016-11-11 | $147.91 | $214.05 | 296,200 | — | — |
| 2016-11-10 | $146.02 | $211.31 | 622,900 | — | — |
| 2016-11-09 | $142.72 | $206.54 | 492,900 | — | — |
| 2016-11-08 | $135.49 | $196.07 | 206,100 | — | — |
| 2016-11-07 | $132.89 | $192.31 | 315,700 | — | — |
| 2016-11-04 | $131.97 | $190.98 | 249,200 | — | — |
| 2016-11-03 | $134.03 | $193.96 | 228,200 | — | — |
| 2016-11-02 | $135.62 | $196.26 | 192,400 | — | — |
| 2016-11-01 | $134.83 | $195.12 | 332,500 | — | — |
| 2016-10-31 | $138.00 | $199.71 | 336,800 | — | — |
| 2016-10-28 | $136.68 | $197.80 | 255,400 | — | — |
| 2016-10-27 | $133.19 | $192.75 | 237,800 | — | — |
| 2016-10-26 | $132.04 | $191.08 | 273,000 | — | — |
| 2016-10-25 | $133.12 | $192.64 | 235,800 | — | — |
| 2016-10-24 | $135.03 | $195.41 | 200,900 | — | — |
| 2016-10-21 | $135.19 | $195.64 | 460,200 | — | — |
| 2016-10-20 | $132.12 | $191.20 | 510,500 | — | — |
| 2016-10-19 | $134.25 | $194.28 | 201,600 | — | — |
| 2016-10-18 | $132.09 | $191.15 | 175,500 | — | — |
| 2016-10-17 | $132.50 | $191.75 | 170,200 | — | — |
| 2016-10-14 | $133.49 | $193.18 | 276,300 | — | — |
| 2016-10-13 | $131.89 | $190.86 | 266,600 | — | — |
| 2016-10-12 | $132.54 | $191.81 | 324,200 | — | — |
| 2016-10-11 | $132.95 | $190.73 | 228,400 | — | — |
| 2016-10-10 | $133.62 | $191.70 | 205,900 | — | — |
| 2016-10-07 | $133.44 | $191.44 | 297,100 | — | — |
| 2016-10-06 | $133.71 | $191.82 | 365,300 | — | — |
| 2016-10-05 | $132.19 | $189.64 | 419,700 | — | — |
| 2016-10-04 | $131.62 | $188.83 | 328,000 | — | — |
| 2016-10-03 | $132.06 | $189.46 | 341,000 | — | — |
| 2016-09-30 | $132.22 | $189.69 | 613,300 | — | — |
| 2016-09-29 | $131.29 | $188.35 | 485,300 | — | — |
| 2016-09-28 | $134.09 | $192.37 | 532,900 | — | — |
| 2016-09-27 | $135.66 | $194.62 | 435,500 | — | — |
| 2016-09-26 | $136.29 | $195.53 | 576,500 | — | — |
| 2016-09-23 | $138.14 | $198.18 | 380,700 | — | — |
| 2016-09-22 | $138.78 | $199.10 | 443,200 | — | — |
| 2016-09-21 | $139.49 | $200.12 | 1,047,800 | — | — |
| 2016-09-20 | $139.01 | $199.43 | 458,000 | — | — |
| 2016-09-19 | $140.17 | $201.09 | 395,500 | — | — |
| 2016-09-16 | $140.15 | $201.06 | 568,200 | — | — |
| 2016-09-15 | $140.20 | $201.14 | 606,200 | — | — |
| 2016-09-14 | $139.98 | $200.82 | 1,814,300 | — | — |
| 2016-09-13 | $150.53 | $215.96 | 868,900 | — | — |
| 2016-09-12 | $149.73 | $214.81 | 544,400 | — | — |
| 2016-09-09 | $146.91 | $210.76 | 418,700 | — | — |
| 2016-09-08 | $150.29 | $215.61 | 305,900 | — | — |
| 2016-09-07 | $152.40 | $218.64 | 395,200 | — | — |
| 2016-09-06 | $150.95 | $216.56 | 345,800 | — | — |
| 2016-09-02 | $150.86 | $216.43 | 246,600 | — | — |
| 2016-09-01 | $151.27 | $217.02 | 265,800 | — | — |
| 2016-08-31 | $152.11 | $218.22 | 365,100 | — | — |
| 2016-08-30 | $152.32 | $218.52 | 522,300 | — | — |
| 2016-08-29 | $156.67 | $224.76 | 210,200 | — | — |
| 2016-08-26 | $157.23 | $225.57 | 161,200 | — | — |
| 2016-08-25 | $159.78 | $229.23 | 160,900 | — | — |
| 2016-08-24 | $159.77 | $229.21 | 208,200 | — | — |
| 2016-08-23 | $160.95 | $230.90 | 241,300 | — | — |
| 2016-08-22 | $161.51 | $231.71 | 176,700 | — | — |
| 2016-08-19 | $161.33 | $231.45 | 265,600 | — | — |
| 2016-08-18 | $161.39 | $231.54 | 250,500 | — | — |
| 2016-08-17 | $160.20 | $229.83 | 191,300 | — | — |
| 2016-08-16 | $160.00 | $229.54 | 156,600 | — | — |
| 2016-08-15 | $160.08 | $229.66 | 181,900 | — | — |
| 2016-08-12 | $158.64 | $227.59 | 191,400 | — | — |
| 2016-08-11 | $158.49 | $227.37 | 259,300 | — | — |
| 2016-08-10 | $156.93 | $225.14 | 137,000 | — | — |
| 2016-08-09 | $157.42 | $225.84 | 169,200 | — | — |
| 2016-08-08 | $157.31 | $225.68 | 189,400 | — | — |
| 2016-08-05 | $158.90 | $227.96 | 168,400 | — | — |
| 2016-08-04 | $155.95 | $223.73 | 141,700 | — | — |
| 2016-08-03 | $156.41 | $224.39 | 143,600 | — | — |
| 2016-08-02 | $155.80 | $223.52 | 247,300 | — | — |
| 2016-08-01 | $158.91 | $227.98 | 209,300 | — | — |
| 2016-07-29 | $157.41 | $225.83 | 190,300 | — | — |
| 2016-07-28 | $157.61 | $226.11 | 313,300 | — | — |
| 2016-07-27 | $155.76 | $223.46 | 226,100 | — | — |
| 2016-07-26 | $157.25 | $225.60 | 348,200 | — | — |
| 2016-07-25 | $160.95 | $230.90 | 259,400 | — | — |
| 2016-07-22 | $158.73 | $227.72 | 237,200 | — | — |
| 2016-07-21 | $156.89 | $225.08 | 185,300 | — | — |
| 2016-07-20 | $157.17 | $225.48 | 337,600 | — | — |
| 2016-07-19 | $154.43 | $221.55 | 258,100 | — | — |
| 2016-07-18 | $153.26 | $219.87 | 275,400 | — | — |
| 2016-07-15 | $153.89 | $220.78 | 283,700 | — | — |
| 2016-07-14 | $155.34 | $222.86 | 249,800 | — | — |
| 2016-07-13 | $155.62 | $223.26 | 591,600 | — | — |
| 2016-07-12 | $162.52 | $226.84 | 364,400 | — | — |
| 2016-07-11 | $163.08 | $227.63 | 444,700 | — | — |
| 2016-07-08 | $164.70 | $229.89 | 500,100 | — | — |
| 2016-07-07 | $167.93 | $234.40 | 269,800 | — | — |
| 2016-07-06 | $167.25 | $233.45 | 656,200 | — | — |
| 2016-07-05 | $169.05 | $235.96 | 309,300 | — | — |
| 2016-07-01 | $169.69 | $236.85 | 207,100 | — | — |
| 2016-06-30 | $171.47 | $239.34 | 361,700 | — | — |
| 2016-06-29 | $171.31 | $239.11 | 268,400 | — | — |
| 2016-06-28 | $169.54 | $236.64 | 219,900 | — | — |
| 2016-06-27 | $168.23 | $234.81 | 375,500 | — | — |
| 2016-06-24 | $171.13 | $238.86 | 341,600 | — | — |
| 2016-06-23 | $172.25 | $240.42 | 382,700 | — | — |
| 2016-06-22 | $168.74 | $235.53 | 293,900 | — | — |
| 2016-06-21 | $168.05 | $234.56 | 266,400 | — | — |
| 2016-06-20 | $167.01 | $233.11 | 243,700 | — | — |
| 2016-06-17 | $167.01 | $233.11 | 343,700 | — | — |
| 2016-06-16 | $168.32 | $234.94 | 272,800 | — | — |
| 2016-06-15 | $168.01 | $234.51 | 291,200 | — | — |
| 2016-06-14 | $167.83 | $234.26 | 256,600 | — | — |
| 2016-06-13 | $166.94 | $233.01 | 409,300 | — | — |
| 2016-06-10 | $169.61 | $236.74 | 354,900 | — | — |
| 2016-06-09 | $171.26 | $239.04 | 270,700 | — | — |
| 2016-06-08 | $169.56 | $236.67 | 229,100 | — | — |
| 2016-06-07 | $169.92 | $237.17 | 347,500 | — | — |
| 2016-06-06 | $169.17 | $236.13 | 377,100 | — | — |
| 2016-06-03 | $166.28 | $232.09 | 348,500 | — | — |
| 2016-06-02 | $167.56 | $233.88 | 550,500 | — | — |
| 2016-06-01 | $164.22 | $229.22 | 1,840,300 | — | — |
| 2016-05-31 | $151.48 | $211.43 | 771,500 | — | — |
| 2016-05-27 | $152.77 | $213.24 | 447,900 | — | — |
| 2016-05-26 | $150.50 | $210.07 | 247,800 | — | — |
| 2016-05-25 | $149.66 | $208.89 | 304,600 | — | — |
| 2016-05-24 | $149.17 | $208.21 | 326,900 | — | — |
| 2016-05-23 | $145.79 | $203.49 | 219,700 | — | — |
| 2016-05-20 | $146.75 | $204.83 | 243,400 | — | — |
| 2016-05-19 | $145.96 | $203.73 | 301,900 | — | — |
| 2016-05-18 | $145.51 | $203.10 | 627,400 | — | — |
| 2016-05-17 | $147.46 | $205.82 | 379,700 | — | — |
| 2016-05-16 | $149.55 | $208.74 | 211,900 | — | — |
| 2016-05-13 | $147.47 | $205.84 | 410,700 | — | — |
| 2016-05-12 | $149.09 | $208.10 | 253,600 | — | — |
| 2016-05-11 | $147.64 | $206.07 | 277,400 | — | — |
| 2016-05-10 | $151.39 | $211.31 | 186,400 | — | — |
| 2016-05-09 | $150.48 | $210.04 | 251,300 | — | — |
| 2016-05-06 | $148.81 | $207.71 | 235,700 | — | — |
| 2016-05-05 | $148.29 | $206.98 | 319,900 | — | — |
| 2016-05-04 | $149.25 | $208.32 | 210,500 | — | — |
| 2016-05-03 | $148.08 | $206.69 | 159,900 | — | — |
| 2016-05-02 | $148.31 | $207.01 | 220,700 | — | — |
| 2016-04-29 | $146.41 | $204.36 | 181,500 | — | — |
| 2016-04-28 | $147.48 | $205.85 | 133,900 | — | — |
| 2016-04-27 | $148.57 | $207.37 | 181,800 | — | — |
| 2016-04-26 | $148.11 | $206.73 | 179,800 | — | — |
| 2016-04-25 | $148.20 | $206.86 | 226,500 | — | — |
| 2016-04-22 | $147.50 | $205.88 | 234,200 | — | — |
| 2016-04-21 | $146.93 | $205.08 | 216,700 | — | — |
| 2016-04-20 | $148.74 | $207.61 | 191,400 | — | — |
| 2016-04-19 | $148.28 | $206.97 | 242,800 | — | — |
| 2016-04-18 | $150.91 | $210.64 | 241,800 | — | — |
| 2016-04-15 | $150.76 | $210.43 | 268,400 | — | — |
| 2016-04-14 | $150.66 | $210.29 | 201,200 | — | — |
| 2016-04-13 | $153.13 | $213.74 | 235,200 | — | — |
| 2016-04-12 | $152.85 | $211.81 | 272,000 | — | — |
| 2016-04-11 | $151.55 | $210.01 | 288,300 | — | — |
| 2016-04-08 | $153.63 | $212.89 | 336,700 | — | — |
| 2016-04-07 | $152.55 | $211.40 | 274,700 | — | — |
| 2016-04-06 | $152.48 | $211.30 | 296,900 | — | — |
| 2016-04-05 | $150.08 | $207.97 | 307,100 | — | — |
| 2016-04-04 | $150.56 | $208.64 | 221,900 | — | — |
| 2016-04-01 | $152.28 | $211.02 | 354,500 | — | — |
| 2016-03-31 | $152.67 | $211.56 | 357,800 | — | — |
| 2016-03-30 | $153.35 | $212.50 | 292,100 | — | — |
| 2016-03-29 | $153.88 | $213.24 | 318,100 | — | — |
| 2016-03-28 | $150.21 | $208.15 | 332,900 | — | — |
| 2016-03-24 | $150.29 | $208.26 | 271,200 | — | — |
| 2016-03-23 | $150.22 | $208.17 | 365,000 | — | — |
| 2016-03-22 | $151.31 | $209.68 | 401,900 | — | — |
| 2016-03-21 | $154.39 | $213.95 | 248,900 | — | — |
| 2016-03-18 | $153.64 | $212.91 | 762,900 | — | — |
| 2016-03-17 | $151.79 | $210.34 | 340,200 | — | — |
| 2016-03-16 | $150.39 | $208.40 | 287,900 | — | — |
| 2016-03-15 | $148.06 | $205.17 | 353,400 | — | — |
| 2016-03-14 | $149.91 | $207.74 | 175,000 | — | — |
| 2016-03-11 | $150.70 | $208.83 | 247,100 | — | — |
| 2016-03-10 | $148.86 | $206.28 | 299,300 | — | — |
| 2016-03-09 | $150.00 | $207.86 | 304,000 | — | — |
| 2016-03-08 | $149.28 | $206.86 | 344,900 | — | — |
| 2016-03-07 | $150.37 | $208.37 | 252,500 | — | — |
| 2016-03-04 | $149.40 | $207.03 | 399,600 | — | — |
| 2016-03-03 | $148.04 | $205.15 | 328,500 | — | — |
| 2016-03-02 | $149.37 | $206.99 | 295,300 | — | — |
| 2016-03-01 | $148.58 | $205.89 | 310,600 | — | — |
| 2016-02-29 | $148.05 | $205.16 | 306,900 | — | — |
| 2016-02-26 | $148.13 | $205.27 | 264,900 | — | — |
| 2016-02-25 | $147.90 | $204.95 | 370,400 | — | — |
| 2016-02-24 | $146.77 | $203.39 | 545,600 | — | — |
| 2016-02-23 | $147.48 | $204.37 | 1,253,300 | — | — |
| 2016-02-22 | $141.26 | $195.75 | 1,005,300 | — | — |
| 2016-02-19 | $139.08 | $192.73 | 341,200 | — | — |
| 2016-02-18 | $137.83 | $191.00 | 573,300 | — | — |
| 2016-02-17 | $140.67 | $194.93 | 470,800 | — | — |
| 2016-02-16 | $136.43 | $189.06 | 327,400 | — | — |
| 2016-02-12 | $133.73 | $185.32 | 413,500 | — | — |
| 2016-02-11 | $131.14 | $181.73 | 267,800 | — | — |
| 2016-02-10 | $131.86 | $182.72 | 250,000 | — | — |
| 2016-02-09 | $131.43 | $182.13 | 431,300 | — | — |
| 2016-02-08 | $131.07 | $181.63 | 354,900 | — | — |
| 2016-02-05 | $127.36 | $176.49 | 526,200 | — | — |
| 2016-02-04 | $130.55 | $180.91 | 309,800 | — | — |
| 2016-02-03 | $131.53 | $182.27 | 345,100 | — | — |
| 2016-02-02 | $132.68 | $183.86 | 288,100 | — | — |
| 2016-02-01 | $133.11 | $184.46 | 352,600 | — | — |
| 2016-01-29 | $131.23 | $181.85 | 351,900 | — | — |
| 2016-01-28 | $130.59 | $180.96 | 294,800 | — | — |
| 2016-01-27 | $128.55 | $178.14 | 384,500 | — | — |
| 2016-01-26 | $128.76 | $178.43 | 761,900 | — | — |
| 2016-01-25 | $122.05 | $169.13 | 354,600 | — | — |
| 2016-01-22 | $123.75 | $171.49 | 350,700 | — | — |
| 2016-01-21 | $121.65 | $168.58 | 388,300 | — | — |
| 2016-01-20 | $123.18 | $170.70 | 415,400 | — | — |
| 2016-01-19 | $124.37 | $172.35 | 425,500 | — | — |
| 2016-01-15 | $123.69 | $171.40 | 535,200 | — | — |
| 2016-01-14 | $120.63 | $167.16 | 237,500 | — | — |
| 2016-01-13 | $120.83 | $167.44 | 283,700 | — | — |
| 2016-01-12 | $122.97 | $168.88 | 320,200 | — | — |
| 2016-01-11 | $121.81 | $167.29 | 329,300 | — | — |
| 2016-01-08 | $120.14 | $164.99 | 436,700 | — | — |
| 2016-01-07 | $120.52 | $165.52 | 472,200 | — | — |
| 2016-01-06 | $121.98 | $167.52 | 339,200 | — | — |
| 2016-01-05 | $123.05 | $168.99 | 395,300 | — | — |
| 2016-01-04 | $123.62 | $169.77 | 729,500 | — | — |