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
- 1986-07-09 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 | $160.11 | $203.97 | 1,472,300 | — | — |
| 2016-12-29 | $161.13 | $205.27 | 858,200 | — | — |
| 2016-12-28 | $161.01 | $205.12 | 1,281,000 | — | — |
| 2016-12-27 | $162.05 | $206.45 | 1,301,100 | — | — |
| 2016-12-23 | $162.08 | $206.48 | 1,254,100 | — | — |
| 2016-12-22 | $162.07 | $206.47 | 1,965,900 | — | — |
| 2016-12-21 | $163.04 | $207.71 | 1,313,400 | — | — |
| 2016-12-20 | $163.86 | $208.75 | 2,204,600 | — | — |
| 2016-12-19 | $163.46 | $208.24 | 3,231,900 | — | — |
| 2016-12-16 | $160.41 | $204.36 | 3,767,100 | — | — |
| 2016-12-15 | $160.11 | $203.97 | 1,811,100 | — | — |
| 2016-12-14 | $158.99 | $202.55 | 2,119,100 | — | — |
| 2016-12-13 | $159.77 | $203.54 | 3,583,300 | — | — |
| 2016-12-12 | $160.33 | $204.25 | 2,299,200 | — | — |
| 2016-12-09 | $159.70 | $203.45 | 2,614,700 | — | — |
| 2016-12-08 | $157.59 | $200.76 | 5,504,300 | — | — |
| 2016-12-07 | $153.85 | $196.00 | 2,811,300 | — | — |
| 2016-12-06 | $151.01 | $192.38 | 2,245,400 | — | — |
| 2016-12-05 | $151.77 | $193.35 | 2,432,100 | — | — |
| 2016-12-02 | $152.09 | $193.76 | 1,829,200 | — | — |
| 2016-12-01 | $151.74 | $193.31 | 2,305,200 | — | — |
| 2016-11-30 | $150.11 | $191.23 | 2,750,500 | — | — |
| 2016-11-29 | $151.48 | $192.98 | 1,496,800 | — | — |
| 2016-11-28 | $151.25 | $192.69 | 1,733,500 | — | — |
| 2016-11-25 | $151.88 | $193.49 | 886,800 | — | — |
| 2016-11-23 | $151.60 | $193.13 | 2,166,900 | — | — |
| 2016-11-22 | $152.67 | $194.50 | 1,954,200 | — | — |
| 2016-11-21 | $151.17 | $192.58 | 1,181,200 | — | — |
| 2016-11-18 | $150.36 | $191.55 | 2,020,500 | — | — |
| 2016-11-17 | $151.20 | $192.62 | 2,098,700 | — | — |
| 2016-11-16 | $152.14 | $193.82 | 2,152,300 | — | — |
| 2016-11-15 | $151.15 | $192.56 | 2,799,900 | — | — |
| 2016-11-14 | $152.00 | $193.64 | 3,890,800 | — | — |
| 2016-11-11 | $149.36 | $190.28 | 3,218,000 | — | — |
| 2016-11-10 | $146.70 | $186.89 | 3,944,200 | — | — |
| 2016-11-09 | $146.79 | $187.00 | 3,170,200 | — | — |
| 2016-11-08 | $146.09 | $186.11 | 3,505,200 | — | — |
| 2016-11-07 | $143.54 | $182.86 | 3,010,100 | — | — |
| 2016-11-04 | $142.24 | $181.21 | 2,702,100 | — | — |
| 2016-11-03 | $144.45 | $184.02 | 2,168,200 | — | — |
| 2016-11-02 | $146.27 | $186.34 | 2,260,500 | — | — |
| 2016-11-01 | $146.66 | $186.27 | 2,112,000 | — | — |
| 2016-10-31 | $147.87 | $187.80 | 3,239,400 | — | — |
| 2016-10-28 | $149.76 | $190.20 | 1,843,900 | — | — |
| 2016-10-27 | $150.86 | $191.60 | 1,993,500 | — | — |
| 2016-10-26 | $150.98 | $191.75 | 2,246,100 | — | — |
| 2016-10-25 | $150.99 | $191.77 | 2,060,600 | — | — |
| 2016-10-24 | $152.12 | $193.20 | 2,432,800 | — | — |
| 2016-10-21 | $148.97 | $189.20 | 2,188,000 | — | — |
| 2016-10-20 | $150.04 | $190.56 | 2,251,200 | — | — |
| 2016-10-19 | $149.45 | $189.81 | 1,812,000 | — | — |
| 2016-10-18 | $149.11 | $189.38 | 1,847,800 | — | — |
| 2016-10-17 | $148.70 | $188.86 | 1,988,400 | — | — |
| 2016-10-14 | $150.15 | $190.70 | 1,745,000 | — | — |
| 2016-10-13 | $150.22 | $190.79 | 1,795,300 | — | — |
| 2016-10-12 | $150.46 | $191.09 | 1,664,500 | — | — |
| 2016-10-11 | $151.01 | $191.79 | 2,596,800 | — | — |
| 2016-10-10 | $150.28 | $190.86 | 1,587,700 | — | — |
| 2016-10-07 | $149.99 | $190.50 | 2,282,100 | — | — |
| 2016-10-06 | $149.47 | $189.83 | 2,465,500 | — | — |
| 2016-10-05 | $149.98 | $190.48 | 2,377,700 | — | — |
| 2016-10-04 | $150.48 | $191.12 | 2,840,500 | — | — |
| 2016-10-03 | $151.01 | $191.79 | 3,197,100 | — | — |
| 2016-09-30 | $152.51 | $193.70 | 7,318,100 | — | — |
| 2016-09-29 | $147.49 | $187.32 | 4,501,300 | — | — |
| 2016-09-28 | $149.41 | $189.76 | 2,626,300 | — | — |
| 2016-09-27 | $150.45 | $191.08 | 2,569,000 | — | — |
| 2016-09-26 | $151.19 | $192.02 | 1,862,200 | — | — |
| 2016-09-23 | $152.53 | $193.72 | 2,282,100 | — | — |
| 2016-09-22 | $153.15 | $194.51 | 2,502,200 | — | — |
| 2016-09-21 | $152.70 | $193.94 | 1,535,100 | — | — |
| 2016-09-20 | $152.17 | $193.26 | 1,396,700 | — | — |
| 2016-09-19 | $151.79 | $192.78 | 1,321,300 | — | — |
| 2016-09-16 | $152.35 | $193.49 | 2,842,000 | — | — |
| 2016-09-15 | $152.67 | $193.90 | 2,284,300 | — | — |
| 2016-09-14 | $150.69 | $191.38 | 2,188,900 | — | — |
| 2016-09-13 | $150.74 | $191.45 | 2,148,600 | — | — |
| 2016-09-12 | $151.69 | $192.65 | 2,982,400 | — | — |
| 2016-09-09 | $150.70 | $191.40 | 2,993,900 | — | — |
| 2016-09-08 | $153.47 | $194.92 | 2,993,100 | — | — |
| 2016-09-07 | $155.64 | $197.67 | 2,984,100 | — | — |
| 2016-09-06 | $158.06 | $200.74 | 2,716,900 | — | — |
| 2016-09-02 | $157.98 | $200.64 | 2,679,000 | — | — |
| 2016-09-01 | $156.21 | $198.39 | 6,038,500 | — | — |
| 2016-08-31 | $162.09 | $205.86 | 1,933,200 | — | — |
| 2016-08-30 | $161.96 | $205.70 | 2,010,700 | — | — |
| 2016-08-29 | $163.98 | $208.26 | 1,819,200 | — | — |
| 2016-08-26 | $163.93 | $208.20 | 2,009,900 | — | — |
| 2016-08-25 | $164.86 | $209.38 | 1,817,700 | — | — |
| 2016-08-24 | $167.57 | $212.82 | 1,363,800 | — | — |
| 2016-08-23 | $167.36 | $212.56 | 1,003,700 | — | — |
| 2016-08-22 | $167.94 | $213.29 | 955,000 | — | — |
| 2016-08-19 | $168.02 | $213.39 | 1,764,800 | — | — |
| 2016-08-18 | $167.75 | $213.05 | 1,353,400 | — | — |
| 2016-08-17 | $167.96 | $213.32 | 1,382,500 | — | — |
| 2016-08-16 | $168.41 | $213.89 | 1,023,000 | — | — |
| 2016-08-15 | $168.73 | $214.30 | 918,600 | — | — |
| 2016-08-12 | $169.04 | $214.69 | 1,399,100 | — | — |
| 2016-08-11 | $167.88 | $213.22 | 1,497,800 | — | — |
| 2016-08-10 | $168.29 | $213.74 | 1,104,300 | — | — |
| 2016-08-09 | $167.86 | $212.62 | 1,286,700 | — | — |
| 2016-08-08 | $167.40 | $212.04 | 1,294,400 | — | — |
| 2016-08-05 | $167.70 | $212.42 | 1,526,500 | — | — |
| 2016-08-04 | $166.55 | $210.96 | 1,638,300 | — | — |
| 2016-08-03 | $166.12 | $210.42 | 1,837,100 | — | — |
| 2016-08-02 | $166.50 | $210.90 | 2,107,300 | — | — |
| 2016-08-01 | $167.56 | $212.24 | 986,800 | — | — |
| 2016-07-29 | $167.22 | $211.81 | 1,359,700 | — | — |
| 2016-07-28 | $166.35 | $210.71 | 1,866,500 | — | — |
| 2016-07-27 | $166.15 | $210.45 | 1,440,000 | — | — |
| 2016-07-26 | $167.57 | $212.25 | 1,593,900 | — | — |
| 2016-07-25 | $167.97 | $212.76 | 1,732,200 | — | — |
| 2016-07-22 | $167.47 | $212.13 | 1,335,100 | — | — |
| 2016-07-21 | $167.05 | $211.59 | 1,384,600 | — | — |
| 2016-07-20 | $168.04 | $212.85 | 1,336,900 | — | — |
| 2016-07-19 | $168.12 | $212.95 | 1,487,800 | — | — |
| 2016-07-18 | $167.51 | $212.18 | 1,993,800 | — | — |
| 2016-07-15 | $166.41 | $210.78 | 1,962,300 | — | — |
| 2016-07-14 | $166.94 | $211.45 | 2,150,100 | — | — |
| 2016-07-13 | $166.78 | $211.25 | 1,479,800 | — | — |
| 2016-07-12 | $166.28 | $210.62 | 1,642,100 | — | — |
| 2016-07-11 | $166.72 | $211.18 | 2,634,300 | — | — |
| 2016-07-08 | $165.44 | $209.55 | 3,932,000 | — | — |
| 2016-07-07 | $163.70 | $207.35 | 6,497,900 | — | — |
| 2016-07-06 | $156.01 | $197.61 | 2,133,200 | — | — |
| 2016-07-05 | $155.25 | $196.65 | 2,807,400 | — | — |
| 2016-07-01 | $156.11 | $197.74 | 2,317,200 | — | — |
| 2016-06-30 | $157.04 | $198.91 | 3,091,100 | — | — |
| 2016-06-29 | $157.08 | $198.97 | 1,942,500 | — | — |
| 2016-06-28 | $155.60 | $197.09 | 2,156,300 | — | — |
| 2016-06-27 | $154.26 | $195.39 | 2,790,800 | — | — |
| 2016-06-24 | $155.56 | $197.04 | 3,996,100 | — | — |
| 2016-06-23 | $157.03 | $198.90 | 2,912,400 | — | — |
| 2016-06-22 | $158.12 | $200.28 | 2,094,800 | — | — |
| 2016-06-21 | $157.20 | $199.12 | 1,909,700 | — | — |
| 2016-06-20 | $156.48 | $198.21 | 2,090,800 | — | — |
| 2016-06-17 | $155.89 | $197.46 | 2,858,200 | — | — |
| 2016-06-16 | $156.42 | $198.13 | 1,937,400 | — | — |
| 2016-06-15 | $154.86 | $196.15 | 2,228,500 | — | — |
| 2016-06-14 | $155.87 | $197.43 | 3,274,700 | — | — |
| 2016-06-13 | $154.95 | $196.27 | 2,576,600 | — | — |
| 2016-06-10 | $154.87 | $196.17 | 3,266,500 | — | — |
| 2016-06-09 | $154.05 | $195.13 | 1,812,100 | — | — |
| 2016-06-08 | $153.37 | $194.27 | 1,528,300 | — | — |
| 2016-06-07 | $152.62 | $193.32 | 2,113,000 | — | — |
| 2016-06-06 | $152.24 | $192.83 | 1,961,600 | — | — |
| 2016-06-03 | $151.71 | $192.16 | 1,964,200 | — | — |
| 2016-06-02 | $151.51 | $191.91 | 3,957,600 | — | — |
| 2016-06-01 | $152.52 | $193.19 | 3,487,300 | — | — |
| 2016-05-31 | $148.77 | $188.44 | 3,738,900 | — | — |
| 2016-05-27 | $149.08 | $188.83 | 3,349,800 | — | — |
| 2016-05-26 | $149.71 | $189.63 | 7,679,400 | — | — |
| 2016-05-25 | $144.54 | $183.08 | 4,156,700 | — | — |
| 2016-05-24 | $142.57 | $180.59 | 2,813,100 | — | — |
| 2016-05-23 | $142.01 | $179.88 | 1,828,400 | — | — |
| 2016-05-20 | $142.69 | $180.74 | 2,088,400 | — | — |
| 2016-05-19 | $142.70 | $180.75 | 2,830,500 | — | — |
| 2016-05-18 | $141.29 | $178.96 | 5,717,000 | — | — |
| 2016-05-17 | $143.60 | $181.89 | 2,928,900 | — | — |
| 2016-05-16 | $145.79 | $184.66 | 2,615,000 | — | — |
| 2016-05-13 | $144.50 | $183.03 | 2,993,600 | — | — |
| 2016-05-12 | $146.72 | $185.84 | 2,860,400 | — | — |
| 2016-05-11 | $147.12 | $186.35 | 2,812,700 | — | — |
| 2016-05-10 | $149.56 | $189.44 | 1,943,900 | — | — |
| 2016-05-09 | $148.59 | $188.21 | 2,843,800 | — | — |
| 2016-05-06 | $146.44 | $185.49 | 3,692,200 | — | — |
| 2016-05-05 | $147.84 | $187.26 | 4,869,300 | — | — |
| 2016-05-04 | $151.51 | $191.91 | 2,111,600 | — | — |
| 2016-05-03 | $151.41 | $191.78 | 2,201,300 | — | — |
| 2016-05-02 | $150.93 | $191.18 | 3,361,500 | — | — |
| 2016-04-29 | $148.13 | $187.63 | 3,588,800 | — | — |
| 2016-04-28 | $151.44 | $191.82 | 2,198,100 | — | — |
| 2016-04-27 | $151.77 | $192.24 | 1,492,800 | — | — |
| 2016-04-26 | $152.60 | $192.72 | 1,552,900 | — | — |
| 2016-04-25 | $151.51 | $191.34 | 1,249,000 | — | — |
| 2016-04-22 | $149.92 | $189.34 | 2,233,900 | — | — |
| 2016-04-21 | $151.42 | $191.23 | 2,097,600 | — | — |
| 2016-04-20 | $152.74 | $192.90 | 1,308,700 | — | — |
| 2016-04-19 | $153.68 | $194.08 | 1,579,000 | — | — |
| 2016-04-18 | $153.30 | $193.60 | 1,335,800 | — | — |
| 2016-04-15 | $153.17 | $193.44 | 2,675,900 | — | — |
| 2016-04-14 | $151.40 | $191.21 | 2,420,000 | — | — |
| 2016-04-13 | $151.88 | $191.81 | 2,078,800 | — | — |
| 2016-04-12 | $150.52 | $190.09 | 2,268,300 | — | — |
| 2016-04-11 | $149.05 | $188.24 | 2,279,000 | — | — |
| 2016-04-08 | $151.65 | $191.52 | 2,008,500 | — | — |
| 2016-04-07 | $152.03 | $192.00 | 4,050,100 | — | — |
| 2016-04-06 | $156.77 | $197.99 | 1,572,600 | — | — |
| 2016-04-05 | $155.99 | $197.00 | 1,855,600 | — | — |
| 2016-04-04 | $157.73 | $199.20 | 1,458,400 | — | — |
| 2016-04-01 | $158.25 | $199.86 | 1,531,500 | — | — |
| 2016-03-31 | $157.58 | $199.01 | 2,692,400 | — | — |
| 2016-03-30 | $157.60 | $199.04 | 2,642,700 | — | — |
| 2016-03-29 | $155.26 | $196.08 | 1,655,400 | — | — |
| 2016-03-28 | $152.67 | $192.81 | 1,767,400 | — | — |
| 2016-03-24 | $151.43 | $191.24 | 2,506,500 | — | — |
| 2016-03-23 | $153.51 | $193.87 | 2,127,300 | — | — |
| 2016-03-22 | $152.23 | $192.25 | 1,943,100 | — | — |
| 2016-03-21 | $153.94 | $194.41 | 1,367,400 | — | — |
| 2016-03-18 | $153.15 | $193.42 | 3,611,700 | — | — |
| 2016-03-17 | $153.84 | $194.29 | 1,583,200 | — | — |
| 2016-03-16 | $154.06 | $194.56 | 1,485,500 | — | — |
| 2016-03-15 | $154.18 | $194.72 | 1,398,500 | — | — |
| 2016-03-14 | $152.67 | $192.81 | 1,218,400 | — | — |
| 2016-03-11 | $152.71 | $192.86 | 1,829,900 | — | — |
| 2016-03-10 | $152.87 | $193.06 | 1,413,000 | — | — |
| 2016-03-09 | $153.05 | $193.29 | 2,395,300 | — | — |
| 2016-03-08 | $150.95 | $190.64 | 3,156,300 | — | — |
| 2016-03-07 | $148.17 | $187.13 | 3,159,600 | — | — |
| 2016-03-04 | $150.90 | $190.57 | 2,155,600 | — | — |
| 2016-03-03 | $151.60 | $191.46 | 5,552,600 | — | — |
| 2016-03-02 | $152.79 | $192.96 | 2,947,600 | — | — |
| 2016-03-01 | $150.52 | $190.09 | 2,681,400 | — | — |
| 2016-02-29 | $150.03 | $189.47 | 3,115,800 | — | — |
| 2016-02-26 | $149.68 | $189.03 | 3,800,800 | — | — |
| 2016-02-25 | $154.72 | $195.40 | 1,746,900 | — | — |
| 2016-02-24 | $153.87 | $194.32 | 2,590,100 | — | — |
| 2016-02-23 | $150.36 | $189.89 | 1,850,600 | — | — |
| 2016-02-22 | $150.06 | $189.51 | 2,161,300 | — | — |
| 2016-02-19 | $148.70 | $187.80 | 2,471,700 | — | — |
| 2016-02-18 | $148.65 | $187.73 | 2,894,300 | — | — |
| 2016-02-17 | $150.91 | $190.59 | 2,174,600 | — | — |
| 2016-02-16 | $149.11 | $188.31 | 2,186,400 | — | — |
| 2016-02-12 | $148.65 | $187.73 | 1,951,800 | — | — |
| 2016-02-11 | $146.65 | $185.21 | 2,198,100 | — | — |
| 2016-02-10 | $148.05 | $186.97 | 2,189,600 | — | — |
| 2016-02-09 | $147.94 | $186.33 | 3,228,300 | — | — |
| 2016-02-08 | $147.02 | $185.17 | 3,782,000 | — | — |
| 2016-02-05 | $143.99 | $181.36 | 4,079,300 | — | — |
| 2016-02-04 | $143.28 | $180.46 | 5,340,500 | — | — |
| 2016-02-03 | $146.70 | $184.77 | 2,546,900 | — | — |
| 2016-02-02 | $148.50 | $187.04 | 1,931,400 | — | — |
| 2016-02-01 | $151.25 | $190.50 | 2,142,000 | — | — |
| 2016-01-29 | $151.12 | $190.34 | 3,221,300 | — | — |
| 2016-01-28 | $149.59 | $188.41 | 2,076,100 | — | — |
| 2016-01-27 | $147.73 | $186.07 | 2,189,500 | — | — |
| 2016-01-26 | $148.50 | $187.04 | 2,828,600 | — | — |
| 2016-01-25 | $150.78 | $189.91 | 1,820,600 | — | — |
| 2016-01-22 | $153.69 | $193.57 | 2,544,100 | — | — |
| 2016-01-21 | $150.38 | $189.40 | 2,211,800 | — | — |
| 2016-01-20 | $148.82 | $187.44 | 3,796,800 | — | — |
| 2016-01-19 | $150.47 | $189.52 | 2,242,600 | — | — |
| 2016-01-15 | $150.39 | $189.42 | 2,975,400 | — | — |
| 2016-01-14 | $153.18 | $192.93 | 2,281,500 | — | — |
| 2016-01-13 | $152.12 | $191.59 | 2,157,500 | — | — |
| 2016-01-12 | $156.06 | $196.56 | 2,215,600 | — | — |
| 2016-01-11 | $154.72 | $194.87 | 2,164,500 | — | — |
| 2016-01-08 | $152.11 | $191.58 | 3,156,200 | — | — |
| 2016-01-07 | $154.82 | $195.00 | 3,826,000 | — | — |
| 2016-01-06 | $158.45 | $199.57 | 2,033,400 | — | — |
| 2016-01-05 | $159.93 | $201.43 | 2,127,700 | — | — |
| 2016-01-04 | $159.54 | $200.94 | 2,640,800 | — | — |