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
- 1989-03-03 to 2026-09-02
- 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 | $171.00 | $178.03 | 1,233 | — | — |
| 2016-12-29 | $168.75 | $175.69 | 1,013 | — | — |
| 2016-12-28 | $165.00 | $171.78 | 373 | — | — |
| 2016-12-27 | $165.75 | $172.56 | 267 | — | — |
| 2016-12-23 | $165.75 | $172.56 | 927 | — | — |
| 2016-12-22 | $164.25 | $171.00 | 427 | — | — |
| 2016-12-21 | $165.00 | $171.78 | 773 | — | — |
| 2016-12-20 | $164.25 | $171.00 | 687 | — | — |
| 2016-12-19 | $165.00 | $171.78 | 847 | — | — |
| 2016-12-16 | $165.00 | $171.78 | 1,127 | — | — |
| 2016-12-15 | $164.25 | $171.00 | 1,040 | — | — |
| 2016-12-14 | $165.00 | $171.78 | 733 | — | — |
| 2016-12-13 | $165.75 | $172.56 | 613 | — | — |
| 2016-12-12 | $165.00 | $171.78 | 520 | — | — |
| 2016-12-09 | $165.00 | $171.78 | 753 | — | — |
| 2016-12-08 | $163.50 | $170.22 | 1,367 | — | — |
| 2016-12-07 | $164.25 | $171.00 | 567 | — | — |
| 2016-12-06 | $163.50 | $170.22 | 600 | — | — |
| 2016-12-05 | $165.00 | $171.78 | 667 | — | — |
| 2016-12-02 | $162.00 | $168.66 | 273 | — | — |
| 2016-12-01 | $164.25 | $171.00 | 560 | — | — |
| 2016-11-30 | $165.75 | $172.56 | 500 | — | — |
| 2016-11-29 | $164.25 | $171.00 | 840 | — | — |
| 2016-11-28 | $164.25 | $171.00 | 560 | — | — |
| 2016-11-25 | $165.75 | $172.56 | 567 | — | — |
| 2016-11-23 | $164.25 | $171.00 | 1,093 | — | — |
| 2016-11-22 | $165.00 | $171.78 | 733 | — | — |
| 2016-11-21 | $164.25 | $171.00 | 493 | — | — |
| 2016-11-18 | $164.25 | $171.00 | 1,240 | — | — |
| 2016-11-17 | $164.85 | $171.63 | 0 | — | — |
| 2016-11-16 | $164.85 | $171.63 | 0 | — | — |
| 2016-11-15 | $164.85 | $171.63 | 373 | — | — |
| 2016-11-14 | $165.00 | $171.78 | 333 | — | — |
| 2016-11-11 | $165.00 | $171.00 | 887 | — | — |
| 2016-11-10 | $163.50 | $169.45 | 67 | — | — |
| 2016-11-09 | $163.50 | $169.45 | 340 | — | — |
| 2016-11-08 | $156.00 | $161.67 | 387 | — | — |
| 2016-11-07 | $159.75 | $165.56 | 327 | — | — |
| 2016-11-04 | $159.00 | $164.78 | 407 | — | — |
| 2016-11-03 | $162.00 | $167.89 | 193 | — | — |
| 2016-11-02 | $165.00 | $171.00 | 53 | — | — |
| 2016-11-01 | $165.00 | $171.00 | 153 | — | — |
| 2016-10-31 | $162.75 | $168.67 | 160 | — | — |
| 2016-10-28 | $164.40 | $170.38 | 207 | — | — |
| 2016-10-27 | $162.75 | $168.67 | 80 | — | — |
| 2016-10-26 | $163.95 | $169.91 | 247 | — | — |
| 2016-10-25 | $164.70 | $170.69 | 147 | — | — |
| 2016-10-24 | $165.90 | $171.93 | 227 | — | — |
| 2016-10-21 | $165.00 | $171.00 | 560 | — | — |
| 2016-10-20 | $168.15 | $174.27 | 273 | — | — |
| 2016-10-19 | $169.05 | $175.20 | 800 | — | — |
| 2016-10-18 | $170.25 | $176.44 | 2,180 | — | — |
| 2016-10-17 | $166.50 | $172.56 | 53 | — | — |
| 2016-10-14 | $162.45 | $168.36 | 27 | — | — |
| 2016-10-13 | $164.10 | $170.07 | 20 | — | — |
| 2016-10-12 | $163.65 | $169.60 | 547 | — | — |
| 2016-10-11 | $163.95 | $169.91 | 27 | — | — |
| 2016-10-10 | $164.10 | $170.07 | 13 | — | — |
| 2016-10-07 | $165.75 | $171.78 | 73 | — | — |
| 2016-10-06 | $166.05 | $172.09 | 640 | — | — |
| 2016-10-05 | $164.25 | $170.22 | 33 | — | — |
| 2016-10-04 | $166.50 | $172.56 | 207 | — | — |
| 2016-10-03 | $168.30 | $174.42 | 640 | — | — |
| 2016-09-30 | $168.45 | $174.58 | 313 | — | — |
| 2016-09-29 | $166.95 | $173.02 | 0 | — | — |
| 2016-09-28 | $166.95 | $173.02 | 347 | — | — |
| 2016-09-27 | $167.10 | $173.18 | 147 | — | — |
| 2016-09-26 | $168.60 | $174.73 | 1,387 | — | — |
| 2016-09-23 | $168.30 | $174.42 | 13 | — | — |
| 2016-09-22 | $167.40 | $173.49 | 353 | — | — |
| 2016-09-21 | $168.60 | $174.73 | 573 | — | — |
| 2016-09-20 | $168.60 | $174.73 | 0 | — | — |
| 2016-09-19 | $168.60 | $174.73 | 567 | — | — |
| 2016-09-16 | $168.00 | $174.11 | 433 | — | — |
| 2016-09-15 | $165.90 | $171.93 | 587 | — | — |
| 2016-09-14 | $167.55 | $173.64 | 887 | — | — |
| 2016-09-13 | $165.00 | $171.00 | 573 | — | — |
| 2016-09-12 | $166.20 | $172.25 | 147 | — | — |
| 2016-09-09 | $166.50 | $172.56 | 380 | — | — |
| 2016-09-08 | $165.75 | $171.78 | 667 | — | — |
| 2016-09-07 | $165.30 | $171.31 | 973 | — | — |
| 2016-09-06 | $167.40 | $173.49 | 2,393 | — | — |
| 2016-09-02 | $161.25 | $167.12 | 287 | — | — |
| 2016-09-01 | $161.85 | $167.74 | 533 | — | — |
| 2016-08-31 | $157.65 | $163.38 | 567 | — | — |
| 2016-08-30 | $157.65 | $163.38 | 2,547 | — | — |
| 2016-08-29 | $156.75 | $162.45 | 260 | — | — |
| 2016-08-26 | $157.05 | $162.76 | 120 | — | — |
| 2016-08-25 | $154.80 | $160.43 | 387 | — | — |
| 2016-08-24 | $158.55 | $164.32 | 2,927 | — | — |
| 2016-08-23 | $160.65 | $166.49 | 240 | — | — |
| 2016-08-22 | $161.55 | $167.43 | 1,940 | — | — |
| 2016-08-19 | $161.70 | $167.58 | 240 | — | — |
| 2016-08-18 | $161.85 | $167.74 | 687 | — | — |
| 2016-08-17 | $165.45 | $171.47 | 253 | — | — |
| 2016-08-16 | $165.00 | $171.00 | 93 | — | — |
| 2016-08-15 | $166.05 | $172.09 | 47 | — | — |
| 2016-08-12 | $168.90 | $174.27 | 0 | — | — |
| 2016-08-11 | $168.90 | $174.27 | 493 | — | — |
| 2016-08-10 | $168.90 | $174.27 | 73 | — | — |
| 2016-08-09 | $170.10 | $175.50 | 127 | — | — |
| 2016-08-08 | $168.75 | $174.11 | 207 | — | — |
| 2016-08-05 | $168.30 | $173.65 | 327 | — | — |
| 2016-08-04 | $172.95 | $178.45 | 867 | — | — |
| 2016-08-03 | $180.00 | $185.72 | 147 | — | — |
| 2016-08-02 | $178.65 | $184.33 | 0 | — | — |
| 2016-08-01 | $178.65 | $184.33 | 67 | — | — |
| 2016-07-29 | $185.40 | $191.29 | 713 | — | — |
| 2016-07-28 | $180.75 | $186.49 | 973 | — | — |
| 2016-07-27 | $175.95 | $181.54 | 307 | — | — |
| 2016-07-26 | $176.25 | $181.85 | 687 | — | — |
| 2016-07-25 | $178.20 | $183.86 | 567 | — | — |
| 2016-07-22 | $175.20 | $180.77 | 4,613 | — | — |
| 2016-07-21 | $169.65 | $175.04 | 2,553 | — | — |
| 2016-07-20 | $168.30 | $173.65 | 233 | — | — |
| 2016-07-19 | $167.70 | $173.03 | 253 | — | — |
| 2016-07-18 | $169.50 | $174.89 | 507 | — | — |
| 2016-07-15 | $163.35 | $168.54 | 80 | — | — |
| 2016-07-14 | $169.20 | $174.58 | 87 | — | — |
| 2016-07-13 | $169.20 | $174.58 | 160 | — | — |
| 2016-07-12 | $165.45 | $170.71 | 173 | — | — |
| 2016-07-11 | $165.90 | $171.17 | 373 | — | — |
| 2016-07-08 | $167.85 | $173.18 | 0 | — | — |
| 2016-07-07 | $167.85 | $173.18 | 0 | — | — |
| 2016-07-06 | $167.85 | $173.18 | 80 | — | — |
| 2016-07-05 | $165.75 | $171.02 | 300 | — | — |
| 2016-07-01 | $166.50 | $171.79 | 80 | — | — |
| 2016-06-30 | $168.00 | $173.34 | 193 | — | — |
| 2016-06-29 | $166.20 | $171.48 | 173 | — | — |
| 2016-06-28 | $163.80 | $169.00 | 100 | — | — |
| 2016-06-27 | $163.65 | $168.85 | 213 | — | — |
| 2016-06-24 | $164.25 | $169.47 | 1,173 | — | — |
| 2016-06-23 | $170.40 | $175.81 | 107 | — | — |
| 2016-06-22 | $170.25 | $175.66 | 3,713 | — | — |
| 2016-06-21 | $168.90 | $174.27 | 133 | — | — |
| 2016-06-20 | $170.25 | $175.66 | 247 | — | — |
| 2016-06-17 | $169.80 | $175.20 | 147 | — | — |
| 2016-06-16 | $171.90 | $177.36 | 200 | — | — |
| 2016-06-15 | $172.05 | $177.52 | 247 | — | — |
| 2016-06-14 | $174.60 | $180.15 | 93 | — | — |
| 2016-06-13 | $172.50 | $177.98 | 5,533 | — | — |
| 2016-06-10 | $175.20 | $180.77 | 273 | — | — |
| 2016-06-09 | $170.70 | $176.12 | 267 | — | — |
| 2016-06-08 | $170.10 | $175.50 | 3,473 | — | — |
| 2016-06-07 | $171.00 | $176.43 | 507 | — | — |
| 2016-06-06 | $166.65 | $171.94 | 420 | — | — |
| 2016-06-03 | $166.35 | $171.64 | 73 | — | — |
| 2016-06-02 | $165.45 | $170.71 | 820 | — | — |
| 2016-06-01 | $165.45 | $170.71 | 593 | — | — |
| 2016-05-31 | $165.45 | $170.71 | 347 | — | — |
| 2016-05-27 | $167.25 | $172.56 | 207 | — | — |
| 2016-05-26 | $166.35 | $170.86 | 127 | — | — |
| 2016-05-25 | $166.65 | $171.17 | 0 | — | — |
| 2016-05-24 | $166.65 | $171.17 | 400 | — | — |
| 2016-05-23 | $165.00 | $169.47 | 140 | — | — |
| 2016-05-20 | $165.45 | $169.94 | 147 | — | — |
| 2016-05-19 | $165.00 | $169.47 | 53 | — | — |
| 2016-05-18 | $165.00 | $169.47 | 200 | — | — |
| 2016-05-17 | $165.75 | $170.25 | 360 | — | — |
| 2016-05-16 | $169.35 | $173.94 | 47 | — | — |
| 2016-05-13 | $168.00 | $172.56 | 347 | — | — |
| 2016-05-12 | $165.45 | $169.94 | 3,527 | — | — |
| 2016-05-11 | $168.30 | $172.86 | 673 | — | — |
| 2016-05-10 | $167.10 | $171.63 | 153 | — | — |
| 2016-05-09 | $163.05 | $167.47 | 200 | — | — |
| 2016-05-06 | $170.55 | $175.18 | 8,973 | — | — |
| 2016-05-05 | $169.95 | $174.56 | 1,993 | — | — |
| 2016-05-04 | $161.70 | $166.09 | 507 | — | — |
| 2016-05-03 | $167.25 | $171.79 | 833 | — | — |
| 2016-05-02 | $157.05 | $161.31 | 267 | — | — |
| 2016-04-29 | $164.10 | $168.55 | 553 | — | — |
| 2016-04-28 | $160.35 | $164.70 | 160 | — | — |
| 2016-04-27 | $157.50 | $161.77 | 333 | — | — |
| 2016-04-26 | $156.00 | $160.23 | 487 | — | — |
| 2016-04-25 | $153.15 | $157.30 | 360 | — | — |
| 2016-04-22 | $154.80 | $159.00 | 93 | — | — |
| 2016-04-21 | $154.95 | $159.15 | 1,433 | — | — |
| 2016-04-20 | $157.35 | $161.62 | 540 | — | — |
| 2016-04-19 | $157.65 | $161.93 | 1,100 | — | — |
| 2016-04-18 | $160.80 | $165.16 | 387 | — | — |
| 2016-04-15 | $162.45 | $166.86 | 867 | — | — |
| 2016-04-14 | $167.70 | $172.25 | 540 | — | — |
| 2016-04-13 | $167.10 | $171.63 | 1,127 | — | — |
| 2016-04-12 | $163.50 | $167.93 | 273 | — | — |
| 2016-04-11 | $162.45 | $166.86 | 540 | — | — |
| 2016-04-08 | $165.30 | $169.78 | 1,113 | — | — |
| 2016-04-07 | $166.80 | $171.32 | 373 | — | — |
| 2016-04-06 | $167.25 | $171.79 | 180 | — | — |
| 2016-04-05 | $169.50 | $174.10 | 433 | — | — |
| 2016-04-04 | $166.95 | $171.48 | 853 | — | — |
| 2016-04-01 | $172.35 | $177.02 | 413 | — | — |
| 2016-03-31 | $174.00 | $178.72 | 240 | — | — |
| 2016-03-30 | $174.90 | $179.64 | 113 | — | — |
| 2016-03-29 | $173.40 | $178.10 | 440 | — | — |
| 2016-03-28 | $173.25 | $177.95 | 273 | — | — |
| 2016-03-24 | $176.25 | $181.03 | 120 | — | — |
| 2016-03-23 | $177.45 | $182.26 | 100 | — | — |
| 2016-03-22 | $177.30 | $182.11 | 487 | — | — |
| 2016-03-21 | $177.60 | $182.42 | 1,207 | — | — |
| 2016-03-18 | $181.20 | $186.11 | 747 | — | — |
| 2016-03-17 | $179.55 | $184.42 | 1,600 | — | — |
| 2016-03-16 | $182.70 | $187.66 | 247 | — | — |
| 2016-03-15 | $180.90 | $185.81 | 413 | — | — |
| 2016-03-14 | $182.40 | $187.35 | 1,440 | — | — |
| 2016-03-11 | $179.40 | $184.27 | 1,893 | — | — |
| 2016-03-10 | $177.30 | $182.11 | 2,067 | — | — |
| 2016-03-09 | $175.35 | $180.11 | 127 | — | — |
| 2016-03-08 | $174.90 | $179.64 | 193 | — | — |
| 2016-03-07 | $176.70 | $181.49 | 487 | — | — |
| 2016-03-04 | $172.05 | $176.72 | 433 | — | — |
| 2016-03-03 | $175.50 | $180.26 | 707 | — | — |
| 2016-03-02 | $176.70 | $180.72 | 773 | — | — |
| 2016-03-01 | $181.50 | $185.63 | 47 | — | — |
| 2016-02-29 | $177.45 | $181.49 | 213 | — | — |
| 2016-02-26 | $181.05 | $185.17 | 273 | — | — |
| 2016-02-25 | $179.25 | $183.33 | 273 | — | — |
| 2016-02-24 | $178.95 | $183.02 | 220 | — | — |
| 2016-02-23 | $183.75 | $187.93 | 153 | — | — |
| 2016-02-22 | $179.55 | $183.64 | 367 | — | — |
| 2016-02-19 | $180.15 | $184.25 | 113 | — | — |
| 2016-02-18 | $183.75 | $187.93 | 113 | — | — |
| 2016-02-17 | $183.00 | $187.17 | 440 | — | — |
| 2016-02-16 | $181.50 | $185.63 | 333 | — | — |
| 2016-02-12 | $184.95 | $189.16 | 347 | — | — |
| 2016-02-11 | $177.45 | $181.49 | 793 | — | — |
| 2016-02-10 | $170.10 | $173.97 | 693 | — | — |
| 2016-02-09 | $178.95 | $183.02 | 573 | — | — |
| 2016-02-08 | $185.55 | $189.77 | 533 | — | — |
| 2016-02-05 | $186.30 | $190.54 | 380 | — | — |
| 2016-02-04 | $186.00 | $190.23 | 387 | — | — |
| 2016-02-03 | $185.10 | $189.31 | 353 | — | — |
| 2016-02-02 | $181.95 | $186.09 | 813 | — | — |
| 2016-02-01 | $180.15 | $184.25 | 293 | — | — |
| 2016-01-29 | $180.90 | $185.02 | 140 | — | — |
| 2016-01-28 | $178.95 | $183.02 | 360 | — | — |
| 2016-01-27 | $174.75 | $178.73 | 560 | — | — |
| 2016-01-26 | $171.00 | $174.89 | 1,000 | — | — |
| 2016-01-25 | $168.15 | $171.98 | 1,787 | — | — |
| 2016-01-22 | $169.50 | $173.36 | 940 | — | — |
| 2016-01-21 | $161.40 | $165.07 | 540 | — | — |
| 2016-01-20 | $159.00 | $162.62 | 267 | — | — |
| 2016-01-19 | $162.75 | $166.45 | 1,013 | — | — |
| 2016-01-15 | $171.60 | $175.51 | 67 | — | — |
| 2016-01-14 | $174.00 | $177.96 | 593 | — | — |
| 2016-01-13 | $166.95 | $170.75 | 640 | — | — |
| 2016-01-12 | $176.40 | $180.42 | 653 | — | — |
| 2016-01-11 | $177.00 | $181.03 | 687 | — | — |
| 2016-01-08 | $179.40 | $183.48 | 2,620 | — | — |
| 2016-01-07 | $180.00 | $184.10 | 1,267 | — | — |
| 2016-01-06 | $190.80 | $195.14 | 127 | — | — |
| 2016-01-05 | $192.60 | $196.98 | 307 | — | — |
| 2016-01-04 | $197.25 | $201.74 | 960 | — | — |