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
- 1982-03-31 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 | $133.39 | $331.60 | 1,199,600 | — | — |
| 2016-12-29 | $135.50 | $336.84 | 641,700 | — | — |
| 2016-12-28 | $137.00 | $340.57 | 828,400 | — | — |
| 2016-12-27 | $139.39 | $346.51 | 481,100 | — | — |
| 2016-12-23 | $138.61 | $344.57 | 431,900 | — | — |
| 2016-12-22 | $136.97 | $340.50 | 1,097,600 | — | — |
| 2016-12-21 | $137.07 | $340.75 | 727,900 | — | — |
| 2016-12-20 | $137.11 | $340.84 | 1,108,100 | — | — |
| 2016-12-19 | $138.09 | $343.28 | 1,214,100 | — | — |
| 2016-12-16 | $136.76 | $339.97 | 2,759,500 | — | — |
| 2016-12-15 | $133.99 | $333.09 | 921,400 | — | — |
| 2016-12-14 | $133.24 | $331.22 | 879,700 | — | — |
| 2016-12-13 | $134.57 | $334.53 | 1,296,800 | — | — |
| 2016-12-12 | $132.38 | $329.09 | 1,169,500 | — | — |
| 2016-12-09 | $134.80 | $335.10 | 1,417,400 | — | — |
| 2016-12-08 | $137.13 | $340.89 | 1,118,200 | — | — |
| 2016-12-07 | $136.83 | $340.15 | 1,694,300 | — | — |
| 2016-12-06 | $137.25 | $341.19 | 1,121,800 | — | — |
| 2016-12-05 | $134.70 | $334.85 | 1,085,700 | — | — |
| 2016-12-02 | $133.44 | $331.72 | 1,386,000 | — | — |
| 2016-12-01 | $134.50 | $334.36 | 1,638,300 | — | — |
| 2016-11-30 | $134.74 | $334.95 | 2,099,700 | — | — |
| 2016-11-29 | $138.30 | $343.80 | 1,391,600 | — | — |
| 2016-11-28 | $136.77 | $340.00 | 1,193,500 | — | — |
| 2016-11-25 | $138.67 | $344.72 | 306,600 | — | — |
| 2016-11-23 | $139.53 | $346.86 | 843,100 | — | — |
| 2016-11-22 | $139.73 | $347.36 | 1,458,400 | — | — |
| 2016-11-21 | $137.08 | $340.77 | 1,077,600 | — | — |
| 2016-11-18 | $138.70 | $344.80 | 1,173,000 | — | — |
| 2016-11-17 | $140.00 | $348.03 | 1,146,300 | — | — |
| 2016-11-16 | $137.89 | $342.78 | 1,049,100 | — | — |
| 2016-11-15 | $137.80 | $342.56 | 1,082,900 | — | — |
| 2016-11-14 | $136.12 | $338.38 | 2,048,700 | — | — |
| 2016-11-11 | $133.67 | $332.29 | 1,187,200 | — | — |
| 2016-11-10 | $134.77 | $335.03 | 2,572,400 | — | — |
| 2016-11-09 | $135.80 | $337.59 | 2,847,500 | — | — |
| 2016-11-08 | $128.77 | $320.11 | 1,386,100 | — | — |
| 2016-11-07 | $126.25 | $313.85 | 1,811,900 | — | — |
| 2016-11-04 | $121.65 | $302.41 | 1,735,400 | — | — |
| 2016-11-03 | $117.31 | $291.62 | 2,320,900 | — | — |
| 2016-11-02 | $117.85 | $292.97 | 1,828,600 | — | — |
| 2016-11-01 | $116.03 | $288.44 | 1,728,500 | — | — |
| 2016-10-31 | $118.83 | $295.40 | 1,414,600 | — | — |
| 2016-10-28 | $121.62 | $302.34 | 1,229,500 | — | — |
| 2016-10-27 | $123.06 | $305.92 | 738,700 | — | — |
| 2016-10-26 | $123.80 | $307.76 | 1,117,900 | — | — |
| 2016-10-25 | $124.30 | $309.00 | 947,700 | — | — |
| 2016-10-24 | $124.06 | $308.40 | 796,200 | — | — |
| 2016-10-21 | $124.18 | $308.70 | 639,700 | — | — |
| 2016-10-20 | $123.63 | $307.33 | 854,400 | — | — |
| 2016-10-19 | $123.55 | $307.14 | 1,295,700 | — | — |
| 2016-10-18 | $123.65 | $307.38 | 1,640,800 | — | — |
| 2016-10-17 | $118.64 | $294.93 | 1,943,900 | — | — |
| 2016-10-14 | $120.90 | $300.55 | 570,200 | — | — |
| 2016-10-13 | $121.16 | $301.19 | 1,194,900 | — | — |
| 2016-10-12 | $121.96 | $303.18 | 2,546,100 | — | — |
| 2016-10-11 | $125.00 | $310.74 | 1,085,500 | — | — |
| 2016-10-10 | $127.73 | $317.53 | 566,000 | — | — |
| 2016-10-07 | $127.23 | $316.28 | 670,300 | — | — |
| 2016-10-06 | $126.90 | $315.46 | 624,300 | — | — |
| 2016-10-05 | $127.09 | $315.94 | 994,500 | — | — |
| 2016-10-04 | $128.11 | $318.47 | 910,300 | — | — |
| 2016-10-03 | $128.01 | $318.22 | 704,900 | — | — |
| 2016-09-30 | $130.32 | $323.97 | 1,415,900 | — | — |
| 2016-09-29 | $130.80 | $325.16 | 1,206,800 | — | — |
| 2016-09-28 | $131.50 | $326.90 | 459,200 | — | — |
| 2016-09-27 | $131.70 | $327.40 | 883,200 | — | — |
| 2016-09-26 | $130.34 | $324.01 | 718,300 | — | — |
| 2016-09-23 | $131.00 | $325.66 | 1,164,800 | — | — |
| 2016-09-22 | $132.00 | $328.14 | 738,900 | — | — |
| 2016-09-21 | $132.56 | $329.53 | 1,239,900 | — | — |
| 2016-09-20 | $131.57 | $327.07 | 1,027,600 | — | — |
| 2016-09-19 | $131.89 | $327.87 | 1,091,500 | — | — |
| 2016-09-16 | $131.99 | $328.12 | 2,742,000 | — | — |
| 2016-09-15 | $128.64 | $319.79 | 1,213,300 | — | — |
| 2016-09-14 | $126.25 | $313.85 | 1,125,700 | — | — |
| 2016-09-13 | $127.54 | $317.05 | 1,219,900 | — | — |
| 2016-09-12 | $129.01 | $320.71 | 1,224,800 | — | — |
| 2016-09-09 | $128.45 | $319.32 | 1,824,500 | — | — |
| 2016-09-08 | $127.67 | $317.38 | 1,056,100 | — | — |
| 2016-09-07 | $126.74 | $315.07 | 951,500 | — | — |
| 2016-09-06 | $127.58 | $317.15 | 789,900 | — | — |
| 2016-09-02 | $128.18 | $318.65 | 528,100 | — | — |
| 2016-09-01 | $127.64 | $317.30 | 701,500 | — | — |
| 2016-08-31 | $128.26 | $318.84 | 718,700 | — | — |
| 2016-08-30 | $128.22 | $318.74 | 744,500 | — | — |
| 2016-08-29 | $128.49 | $319.42 | 515,700 | — | — |
| 2016-08-26 | $127.65 | $317.33 | 1,683,900 | — | — |
| 2016-08-25 | $129.41 | $321.70 | 838,300 | — | — |
| 2016-08-24 | $131.37 | $326.58 | 800,900 | — | — |
| 2016-08-23 | $133.00 | $330.63 | 895,300 | — | — |
| 2016-08-22 | $133.35 | $331.50 | 660,100 | — | — |
| 2016-08-19 | $133.00 | $330.63 | 1,077,200 | — | — |
| 2016-08-18 | $132.62 | $329.68 | 1,443,900 | — | — |
| 2016-08-17 | $132.30 | $328.89 | 1,270,200 | — | — |
| 2016-08-16 | $131.83 | $327.72 | 1,376,100 | — | — |
| 2016-08-15 | $132.63 | $329.71 | 1,822,400 | — | — |
| 2016-08-12 | $133.31 | $331.40 | 3,709,600 | — | — |
| 2016-08-11 | $126.62 | $314.77 | 1,140,500 | — | — |
| 2016-08-10 | $127.60 | $317.20 | 888,200 | — | — |
| 2016-08-09 | $127.17 | $316.13 | 1,396,800 | — | — |
| 2016-08-08 | $128.39 | $319.17 | 993,600 | — | — |
| 2016-08-05 | $128.50 | $319.44 | 1,503,600 | — | — |
| 2016-08-04 | $128.28 | $318.89 | 2,286,700 | — | — |
| 2016-08-03 | $124.60 | $309.75 | 1,713,500 | — | — |
| 2016-08-02 | $124.13 | $308.58 | 1,753,100 | — | — |
| 2016-08-01 | $126.79 | $315.19 | 1,905,500 | — | — |
| 2016-07-29 | $128.96 | $320.58 | 5,451,000 | — | — |
| 2016-07-28 | $135.99 | $338.06 | 1,994,600 | — | — |
| 2016-07-27 | $138.13 | $343.38 | 2,265,000 | — | — |
| 2016-07-26 | $140.01 | $348.05 | 2,398,700 | — | — |
| 2016-07-25 | $140.21 | $348.55 | 3,500,200 | — | — |
| 2016-07-22 | $146.00 | $362.94 | 3,963,900 | — | — |
| 2016-07-21 | $140.32 | $348.82 | 5,321,100 | — | — |
| 2016-07-20 | $133.11 | $330.90 | 1,947,400 | — | — |
| 2016-07-19 | $130.30 | $323.92 | 3,183,000 | — | — |
| 2016-07-18 | $133.13 | $330.95 | 1,834,800 | — | — |
| 2016-07-15 | $131.67 | $327.32 | 2,496,500 | — | — |
| 2016-07-14 | $130.01 | $323.19 | 1,757,700 | — | — |
| 2016-07-13 | $130.19 | $323.64 | 1,122,600 | — | — |
| 2016-07-12 | $129.00 | $320.68 | 1,328,800 | — | — |
| 2016-07-11 | $128.37 | $319.12 | 1,383,900 | — | — |
| 2016-07-08 | $129.60 | $322.18 | 2,226,200 | — | — |
| 2016-07-07 | $127.00 | $315.71 | 2,082,700 | — | — |
| 2016-07-06 | $128.30 | $318.94 | 1,584,900 | — | — |
| 2016-07-05 | $126.75 | $315.09 | 1,168,700 | — | — |
| 2016-07-01 | $128.27 | $318.87 | 1,848,600 | — | — |
| 2016-06-30 | $127.99 | $318.17 | 1,846,900 | — | — |
| 2016-06-29 | $128.83 | $320.26 | 1,377,300 | — | — |
| 2016-06-28 | $125.21 | $311.26 | 1,610,900 | — | — |
| 2016-06-27 | $122.09 | $303.51 | 2,083,300 | — | — |
| 2016-06-24 | $127.71 | $317.48 | 3,304,500 | — | — |
| 2016-06-23 | $129.75 | $322.55 | 1,427,900 | — | — |
| 2016-06-22 | $127.90 | $317.95 | 1,612,100 | — | — |
| 2016-06-21 | $127.79 | $317.68 | 1,077,100 | — | — |
| 2016-06-20 | $127.84 | $317.80 | 2,537,100 | — | — |
| 2016-06-17 | $129.50 | $321.93 | 1,557,200 | — | — |
| 2016-06-16 | $128.69 | $319.91 | 1,865,200 | — | — |
| 2016-06-15 | $126.56 | $314.62 | 1,003,500 | — | — |
| 2016-06-14 | $127.37 | $316.63 | 987,200 | — | — |
| 2016-06-13 | $126.50 | $314.47 | 1,312,500 | — | — |
| 2016-06-10 | $128.08 | $318.40 | 1,105,000 | — | — |
| 2016-06-09 | $129.25 | $321.31 | 1,043,900 | — | — |
| 2016-06-08 | $131.17 | $326.08 | 1,243,400 | — | — |
| 2016-06-07 | $128.86 | $320.34 | 1,189,100 | — | — |
| 2016-06-06 | $129.63 | $322.25 | 857,600 | — | — |
| 2016-06-03 | $129.70 | $322.42 | 1,236,900 | — | — |
| 2016-06-02 | $129.57 | $322.10 | 1,492,100 | — | — |
| 2016-06-01 | $127.72 | $317.50 | 1,643,200 | — | — |
| 2016-05-31 | $128.11 | $318.47 | 2,260,900 | — | — |
| 2016-05-27 | $128.82 | $320.24 | 980,100 | — | — |
| 2016-05-26 | $128.87 | $320.36 | 933,100 | — | — |
| 2016-05-25 | $129.30 | $321.43 | 3,455,000 | — | — |
| 2016-05-24 | $124.81 | $310.27 | 4,518,600 | — | — |
| 2016-05-23 | $126.15 | $313.60 | 4,228,400 | — | — |
| 2016-05-20 | $131.28 | $326.35 | 1,976,600 | — | — |
| 2016-05-19 | $129.06 | $320.83 | 683,900 | — | — |
| 2016-05-18 | $129.48 | $321.88 | 763,300 | — | — |
| 2016-05-17 | $130.44 | $324.26 | 1,626,400 | — | — |
| 2016-05-16 | $130.01 | $323.19 | 913,300 | — | — |
| 2016-05-13 | $128.36 | $319.09 | 1,609,100 | — | — |
| 2016-05-12 | $128.06 | $318.35 | 1,795,900 | — | — |
| 2016-05-11 | $130.51 | $324.44 | 1,468,400 | — | — |
| 2016-05-10 | $133.05 | $330.75 | 751,500 | — | — |
| 2016-05-09 | $131.38 | $326.60 | 1,265,400 | — | — |
| 2016-05-06 | $130.85 | $325.28 | 2,575,300 | — | — |
| 2016-05-05 | $134.93 | $335.43 | 815,000 | — | — |
| 2016-05-04 | $135.30 | $336.34 | 1,038,500 | — | — |
| 2016-05-03 | $137.74 | $342.41 | 708,100 | — | — |
| 2016-05-02 | $138.28 | $343.75 | 653,600 | — | — |
| 2016-04-29 | $138.54 | $344.40 | 674,900 | — | — |
| 2016-04-28 | $139.94 | $347.88 | 566,000 | — | — |
| 2016-04-27 | $139.27 | $346.21 | 974,900 | — | — |
| 2016-04-26 | $140.68 | $349.72 | 1,417,700 | — | — |
| 2016-04-25 | $140.25 | $348.65 | 788,300 | — | — |
| 2016-04-22 | $141.82 | $352.55 | 572,600 | — | — |
| 2016-04-21 | $140.34 | $348.87 | 747,300 | — | — |
| 2016-04-20 | $141.27 | $351.19 | 1,179,500 | — | — |
| 2016-04-19 | $139.87 | $347.71 | 1,432,900 | — | — |
| 2016-04-18 | $137.12 | $340.87 | 950,900 | — | — |
| 2016-04-15 | $136.65 | $339.70 | 1,592,300 | — | — |
| 2016-04-14 | $135.00 | $335.60 | 964,600 | — | — |
| 2016-04-13 | $137.00 | $340.57 | 1,539,700 | — | — |
| 2016-04-12 | $135.78 | $337.54 | 1,499,900 | — | — |
| 2016-04-11 | $132.05 | $328.27 | 1,863,000 | — | — |
| 2016-04-08 | $130.41 | $324.19 | 2,366,900 | — | — |
| 2016-04-07 | $131.86 | $327.79 | 1,971,500 | — | — |
| 2016-04-06 | $135.20 | $336.10 | 2,504,900 | — | — |
| 2016-04-05 | $135.49 | $336.82 | 2,720,900 | — | — |
| 2016-04-04 | $141.23 | $351.09 | 2,703,700 | — | — |
| 2016-04-01 | $137.16 | $340.97 | 1,802,600 | — | — |
| 2016-03-31 | $137.24 | $341.17 | 1,276,500 | — | — |
| 2016-03-30 | $137.46 | $341.71 | 1,187,000 | — | — |
| 2016-03-29 | $138.07 | $343.23 | 1,185,200 | — | — |
| 2016-03-28 | $137.61 | $342.09 | 497,200 | — | — |
| 2016-03-24 | $137.95 | $342.93 | 462,600 | — | — |
| 2016-03-23 | $137.87 | $342.73 | 613,600 | — | — |
| 2016-03-22 | $138.95 | $345.42 | 623,400 | — | — |
| 2016-03-21 | $138.15 | $343.43 | 540,000 | — | — |
| 2016-03-18 | $139.53 | $346.86 | 1,174,100 | — | — |
| 2016-03-17 | $137.80 | $342.56 | 1,285,400 | — | — |
| 2016-03-16 | $141.95 | $352.88 | 697,700 | — | — |
| 2016-03-15 | $143.39 | $356.46 | 1,388,400 | — | — |
| 2016-03-14 | $145.27 | $361.13 | 1,009,500 | — | — |
| 2016-03-11 | $144.62 | $359.51 | 1,019,700 | — | — |
| 2016-03-10 | $142.13 | $353.32 | 1,225,900 | — | — |
| 2016-03-09 | $140.09 | $348.25 | 1,339,100 | — | — |
| 2016-03-08 | $139.92 | $347.73 | 934,900 | — | — |
| 2016-03-07 | $140.47 | $349.10 | 974,500 | — | — |
| 2016-03-04 | $138.94 | $345.29 | 1,251,100 | — | — |
| 2016-03-03 | $140.43 | $349.00 | 880,100 | — | — |
| 2016-03-02 | $140.50 | $349.17 | 954,200 | — | — |
| 2016-03-01 | $138.53 | $344.28 | 1,574,400 | — | — |
| 2016-02-29 | $139.61 | $346.96 | 1,238,300 | — | — |
| 2016-02-26 | $141.25 | $351.04 | 1,132,800 | — | — |
| 2016-02-25 | $140.32 | $348.72 | 909,000 | — | — |
| 2016-02-24 | $137.24 | $341.07 | 637,400 | — | — |
| 2016-02-23 | $137.84 | $342.56 | 955,600 | — | — |
| 2016-02-22 | $136.36 | $338.88 | 1,254,900 | — | — |
| 2016-02-19 | $133.94 | $332.87 | 1,094,200 | — | — |
| 2016-02-18 | $135.65 | $337.12 | 1,010,800 | — | — |
| 2016-02-17 | $135.85 | $337.62 | 966,300 | — | — |
| 2016-02-16 | $134.18 | $333.47 | 851,400 | — | — |
| 2016-02-12 | $130.30 | $323.82 | 685,600 | — | — |
| 2016-02-11 | $128.00 | $318.11 | 1,155,200 | — | — |
| 2016-02-10 | $129.50 | $321.83 | 822,000 | — | — |
| 2016-02-09 | $128.18 | $318.55 | 1,159,100 | — | — |
| 2016-02-08 | $124.96 | $310.55 | 2,763,600 | — | — |
| 2016-02-05 | $133.05 | $330.66 | 1,567,200 | — | — |
| 2016-02-04 | $134.77 | $334.93 | 2,151,600 | — | — |
| 2016-02-03 | $132.50 | $329.29 | 2,080,900 | — | — |
| 2016-02-02 | $131.90 | $327.80 | 1,128,000 | — | — |
| 2016-02-01 | $133.23 | $331.10 | 1,728,600 | — | — |
| 2016-01-29 | $133.60 | $332.02 | 1,664,900 | — | — |
| 2016-01-28 | $129.83 | $322.65 | 1,156,600 | — | — |
| 2016-01-27 | $131.44 | $326.66 | 2,696,100 | — | — |
| 2016-01-26 | $135.42 | $336.55 | 1,150,800 | — | — |
| 2016-01-25 | $135.85 | $337.62 | 1,664,500 | — | — |
| 2016-01-22 | $137.90 | $342.71 | 2,345,600 | — | — |
| 2016-01-21 | $140.13 | $348.25 | 1,846,300 | — | — |
| 2016-01-20 | $139.23 | $346.02 | 1,908,600 | — | — |
| 2016-01-19 | $139.92 | $347.73 | 1,843,800 | — | — |
| 2016-01-15 | $136.23 | $338.56 | 1,718,100 | — | — |
| 2016-01-14 | $138.72 | $344.75 | 1,975,300 | — | — |
| 2016-01-13 | $135.26 | $336.15 | 1,671,200 | — | — |
| 2016-01-12 | $139.08 | $345.64 | 1,811,400 | — | — |
| 2016-01-11 | $134.73 | $334.83 | 2,100,200 | — | — |
| 2016-01-08 | $138.74 | $344.80 | 1,465,400 | — | — |
| 2016-01-07 | $141.37 | $351.33 | 1,779,600 | — | — |
| 2016-01-06 | $143.03 | $355.46 | 1,180,200 | — | — |
| 2016-01-05 | $144.14 | $358.22 | 1,514,800 | — | — |
| 2016-01-04 | $146.55 | $364.21 | 1,461,700 | — | — |