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
- 1991-03-14 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 | $103.94 | $230.46 | 526,700 | — | — |
| 2016-12-29 | $103.46 | $229.39 | 629,800 | — | — |
| 2016-12-28 | $102.76 | $227.84 | 464,400 | — | — |
| 2016-12-27 | $103.46 | $229.39 | 424,500 | — | — |
| 2016-12-23 | $103.39 | $229.24 | 428,900 | — | — |
| 2016-12-22 | $103.30 | $229.04 | 528,700 | — | — |
| 2016-12-21 | $103.90 | $230.37 | 510,500 | — | — |
| 2016-12-20 | $103.46 | $229.39 | 641,900 | — | — |
| 2016-12-19 | $103.67 | $229.86 | 607,900 | — | — |
| 2016-12-16 | $103.93 | $230.43 | 888,800 | — | — |
| 2016-12-15 | $103.06 | $228.51 | 920,600 | — | — |
| 2016-12-14 | $103.97 | $230.52 | 2,077,400 | — | — |
| 2016-12-13 | $105.91 | $234.83 | 1,152,100 | — | — |
| 2016-12-12 | $104.39 | $231.45 | 1,192,500 | — | — |
| 2016-12-09 | $103.88 | $230.32 | 705,200 | — | — |
| 2016-12-08 | $102.79 | $227.91 | 807,600 | — | — |
| 2016-12-07 | $102.66 | $227.62 | 1,194,400 | — | — |
| 2016-12-06 | $100.54 | $222.92 | 966,300 | — | — |
| 2016-12-05 | $101.14 | $224.25 | 806,900 | — | — |
| 2016-12-02 | $100.39 | $222.59 | 1,626,900 | — | — |
| 2016-12-01 | $99.95 | $221.61 | 1,286,600 | — | — |
| 2016-11-30 | $101.24 | $224.47 | 1,453,100 | — | — |
| 2016-11-29 | $102.09 | $226.36 | 968,600 | — | — |
| 2016-11-28 | $101.80 | $225.71 | 963,400 | — | — |
| 2016-11-25 | $101.84 | $225.80 | 400,000 | — | — |
| 2016-11-23 | $100.69 | $223.25 | 1,293,100 | — | — |
| 2016-11-22 | $100.95 | $223.83 | 1,473,000 | — | — |
| 2016-11-21 | $101.67 | $225.42 | 680,000 | — | — |
| 2016-11-18 | $101.72 | $225.53 | 949,900 | — | — |
| 2016-11-17 | $102.41 | $227.06 | 1,162,600 | — | — |
| 2016-11-16 | $101.22 | $224.43 | 1,523,400 | — | — |
| 2016-11-15 | $100.97 | $223.87 | 721,800 | — | — |
| 2016-11-14 | $100.06 | $221.85 | 1,131,800 | — | — |
| 2016-11-11 | $101.37 | $224.76 | 1,842,000 | — | — |
| 2016-11-10 | $101.69 | $225.47 | 1,366,300 | — | — |
| 2016-11-09 | $104.42 | $231.52 | 706,500 | — | — |
| 2016-11-08 | $105.58 | $234.09 | 395,000 | — | — |
| 2016-11-07 | $104.50 | $231.70 | 528,800 | — | — |
| 2016-11-04 | $103.87 | $230.30 | 534,800 | — | — |
| 2016-11-03 | $104.00 | $230.59 | 822,800 | — | — |
| 2016-11-02 | $105.83 | $234.65 | 511,200 | — | — |
| 2016-11-01 | $106.29 | $235.67 | 616,400 | — | — |
| 2016-10-31 | $107.53 | $238.42 | 754,400 | — | — |
| 2016-10-28 | $107.13 | $237.53 | 561,600 | — | — |
| 2016-10-27 | $107.30 | $237.91 | 802,000 | — | — |
| 2016-10-26 | $108.05 | $239.57 | 960,300 | — | — |
| 2016-10-25 | $108.22 | $239.95 | 973,300 | — | — |
| 2016-10-24 | $108.21 | $239.92 | 615,600 | — | — |
| 2016-10-21 | $108.24 | $239.99 | 842,200 | — | — |
| 2016-10-20 | $108.25 | $240.01 | 648,600 | — | — |
| 2016-10-19 | $108.39 | $240.32 | 492,200 | — | — |
| 2016-10-18 | $108.15 | $239.79 | 607,200 | — | — |
| 2016-10-17 | $107.73 | $238.86 | 708,300 | — | — |
| 2016-10-14 | $108.50 | $240.57 | 567,100 | — | — |
| 2016-10-13 | $109.50 | $242.78 | 551,600 | — | — |
| 2016-10-12 | $109.30 | $242.34 | 929,300 | — | — |
| 2016-10-11 | $109.99 | $243.87 | 936,700 | — | — |
| 2016-10-10 | $112.47 | $249.37 | 340,200 | — | — |
| 2016-10-07 | $112.66 | $249.79 | 556,100 | — | — |
| 2016-10-06 | $113.66 | $252.01 | 534,600 | — | — |
| 2016-10-05 | $114.44 | $253.74 | 620,700 | — | — |
| 2016-10-04 | $116.33 | $257.93 | 633,500 | — | — |
| 2016-10-03 | $116.38 | $258.04 | 471,100 | — | — |
| 2016-09-30 | $116.04 | $257.29 | 381,100 | — | — |
| 2016-09-29 | $115.81 | $256.78 | 452,600 | — | — |
| 2016-09-28 | $116.99 | $259.39 | 496,300 | — | — |
| 2016-09-27 | $116.45 | $258.19 | 481,700 | — | — |
| 2016-09-26 | $116.05 | $257.31 | 451,800 | — | — |
| 2016-09-23 | $116.35 | $257.97 | 358,000 | — | — |
| 2016-09-22 | $116.82 | $259.01 | 494,300 | — | — |
| 2016-09-21 | $115.58 | $256.27 | 734,300 | — | — |
| 2016-09-20 | $114.54 | $253.96 | 550,900 | — | — |
| 2016-09-19 | $113.88 | $252.50 | 428,100 | — | — |
| 2016-09-16 | $112.70 | $249.88 | 473,800 | — | — |
| 2016-09-15 | $113.72 | $252.14 | 600,600 | — | — |
| 2016-09-14 | $111.17 | $246.49 | 426,100 | — | — |
| 2016-09-13 | $110.91 | $245.91 | 500,400 | — | — |
| 2016-09-12 | $112.57 | $249.59 | 418,300 | — | — |
| 2016-09-09 | $111.08 | $246.29 | 591,700 | — | — |
| 2016-09-08 | $113.38 | $251.39 | 444,000 | — | — |
| 2016-09-07 | $114.39 | $253.63 | 443,700 | — | — |
| 2016-09-06 | $114.78 | $254.49 | 1,023,000 | — | — |
| 2016-09-02 | $115.77 | $256.69 | 531,900 | — | — |
| 2016-09-01 | $112.73 | $249.95 | 574,900 | — | — |
| 2016-08-31 | $112.48 | $249.39 | 862,200 | — | — |
| 2016-08-30 | $112.96 | $250.46 | 851,000 | — | — |
| 2016-08-29 | $114.91 | $254.78 | 262,200 | — | — |
| 2016-08-26 | $114.49 | $253.85 | 693,800 | — | — |
| 2016-08-25 | $114.80 | $254.54 | 344,600 | — | — |
| 2016-08-24 | $114.76 | $254.45 | 314,400 | — | — |
| 2016-08-23 | $114.81 | $254.56 | 468,700 | — | — |
| 2016-08-22 | $114.50 | $253.87 | 338,100 | — | — |
| 2016-08-19 | $115.46 | $256.00 | 444,400 | — | — |
| 2016-08-18 | $115.70 | $256.53 | 343,700 | — | — |
| 2016-08-17 | $115.33 | $255.71 | 493,200 | — | — |
| 2016-08-16 | $114.51 | $253.89 | 759,400 | — | — |
| 2016-08-15 | $114.13 | $253.05 | 428,500 | — | — |
| 2016-08-12 | $114.19 | $253.18 | 311,200 | — | — |
| 2016-08-11 | $114.53 | $253.94 | 619,100 | — | — |
| 2016-08-10 | $114.00 | $252.76 | 441,500 | — | — |
| 2016-08-09 | $115.11 | $250.96 | 597,600 | — | — |
| 2016-08-08 | $114.94 | $250.58 | 374,700 | — | — |
| 2016-08-05 | $115.63 | $252.09 | 423,800 | — | — |
| 2016-08-04 | $115.81 | $252.48 | 1,064,000 | — | — |
| 2016-08-03 | $114.96 | $250.63 | 515,400 | — | — |
| 2016-08-02 | $115.90 | $252.68 | 538,600 | — | — |
| 2016-08-01 | $114.91 | $250.52 | 665,000 | — | — |
| 2016-07-29 | $116.54 | $254.07 | 1,677,900 | — | — |
| 2016-07-28 | $116.99 | $255.05 | 909,400 | — | — |
| 2016-07-27 | $113.04 | $246.44 | 547,400 | — | — |
| 2016-07-26 | $114.83 | $250.34 | 611,900 | — | — |
| 2016-07-25 | $113.78 | $248.06 | 297,400 | — | — |
| 2016-07-22 | $114.03 | $248.60 | 478,600 | — | — |
| 2016-07-21 | $112.78 | $245.88 | 421,900 | — | — |
| 2016-07-20 | $113.06 | $246.49 | 927,200 | — | — |
| 2016-07-19 | $111.68 | $243.48 | 1,491,900 | — | — |
| 2016-07-18 | $113.82 | $248.14 | 752,800 | — | — |
| 2016-07-15 | $113.04 | $246.44 | 686,700 | — | — |
| 2016-07-14 | $113.48 | $247.40 | 570,300 | — | — |
| 2016-07-13 | $113.80 | $248.10 | 1,160,700 | — | — |
| 2016-07-12 | $114.63 | $249.91 | 1,179,200 | — | — |
| 2016-07-11 | $113.44 | $247.31 | 1,406,600 | — | — |
| 2016-07-08 | $112.80 | $245.92 | 1,336,500 | — | — |
| 2016-07-07 | $113.64 | $247.75 | 1,639,200 | — | — |
| 2016-07-06 | $113.63 | $247.73 | 1,532,900 | — | — |
| 2016-07-05 | $113.19 | $246.77 | 879,100 | — | — |
| 2016-07-01 | $113.71 | $247.90 | 971,500 | — | — |
| 2016-06-30 | $112.88 | $246.09 | 1,720,700 | — | — |
| 2016-06-29 | $108.79 | $237.18 | 1,548,700 | — | — |
| 2016-06-28 | $105.90 | $230.88 | 1,463,800 | — | — |
| 2016-06-27 | $103.62 | $225.91 | 2,382,000 | — | — |
| 2016-06-24 | $104.34 | $227.48 | 2,834,500 | — | — |
| 2016-06-23 | $109.76 | $239.29 | 848,900 | — | — |
| 2016-06-22 | $108.75 | $237.09 | 1,112,800 | — | — |
| 2016-06-21 | $108.22 | $235.93 | 1,368,900 | — | — |
| 2016-06-20 | $106.60 | $232.40 | 1,144,900 | — | — |
| 2016-06-17 | $103.37 | $225.36 | 1,017,000 | — | — |
| 2016-06-16 | $103.61 | $225.88 | 1,125,700 | — | — |
| 2016-06-15 | $101.90 | $222.16 | 1,254,100 | — | — |
| 2016-06-14 | $100.98 | $220.15 | 2,389,300 | — | — |
| 2016-06-13 | $102.70 | $223.90 | 1,329,100 | — | — |
| 2016-06-10 | $104.63 | $228.11 | 1,129,500 | — | — |
| 2016-06-09 | $107.98 | $235.41 | 630,200 | — | — |
| 2016-06-08 | $109.81 | $239.40 | 328,300 | — | — |
| 2016-06-07 | $109.81 | $239.40 | 359,200 | — | — |
| 2016-06-06 | $109.40 | $238.51 | 252,500 | — | — |
| 2016-06-03 | $109.14 | $237.94 | 312,700 | — | — |
| 2016-06-02 | $108.22 | $235.93 | 450,000 | — | — |
| 2016-06-01 | $108.48 | $236.50 | 744,800 | — | — |
| 2016-05-31 | $109.13 | $237.92 | 400,500 | — | — |
| 2016-05-27 | $110.55 | $241.01 | 229,800 | — | — |
| 2016-05-26 | $110.02 | $239.86 | 202,400 | — | — |
| 2016-05-25 | $109.87 | $239.53 | 271,600 | — | — |
| 2016-05-24 | $109.51 | $238.75 | 466,600 | — | — |
| 2016-05-23 | $106.53 | $232.25 | 266,400 | — | — |
| 2016-05-20 | $106.61 | $232.42 | 226,600 | — | — |
| 2016-05-19 | $107.14 | $233.58 | 315,300 | — | — |
| 2016-05-18 | $107.46 | $234.28 | 455,800 | — | — |
| 2016-05-17 | $107.34 | $234.02 | 419,600 | — | — |
| 2016-05-16 | $109.21 | $238.09 | 280,400 | — | — |
| 2016-05-13 | $108.73 | $237.05 | 270,400 | — | — |
| 2016-05-12 | $109.41 | $238.53 | 411,600 | — | — |
| 2016-05-11 | $109.32 | $238.33 | 384,600 | — | — |
| 2016-05-10 | $109.84 | $239.47 | 368,000 | — | — |
| 2016-05-09 | $109.28 | $238.25 | 317,700 | — | — |
| 2016-05-06 | $108.81 | $237.22 | 319,600 | — | — |
| 2016-05-05 | $108.90 | $237.42 | 359,800 | — | — |
| 2016-05-04 | $108.09 | $235.65 | 502,200 | — | — |
| 2016-05-03 | $108.75 | $237.09 | 495,400 | — | — |
| 2016-05-02 | $109.23 | $238.14 | 414,700 | — | — |
| 2016-04-29 | $108.33 | $236.17 | 451,000 | — | — |
| 2016-04-28 | $109.07 | $237.79 | 490,200 | — | — |
| 2016-04-27 | $109.20 | $238.07 | 627,000 | — | — |
| 2016-04-26 | $109.75 | $239.27 | 407,600 | — | — |
| 2016-04-25 | $109.97 | $239.75 | 345,700 | — | — |
| 2016-04-22 | $109.49 | $238.70 | 376,300 | — | — |
| 2016-04-21 | $109.42 | $238.55 | 527,400 | — | — |
| 2016-04-20 | $111.65 | $243.41 | 449,900 | — | — |
| 2016-04-19 | $112.23 | $244.68 | 677,800 | — | — |
| 2016-04-18 | $109.89 | $239.57 | 343,700 | — | — |
| 2016-04-15 | $109.95 | $239.71 | 425,800 | — | — |
| 2016-04-14 | $109.19 | $238.05 | 433,800 | — | — |
| 2016-04-13 | $109.31 | $238.31 | 495,500 | — | — |
| 2016-04-12 | $108.84 | $237.29 | 544,100 | — | — |
| 2016-04-11 | $107.49 | $234.34 | 348,000 | — | — |
| 2016-04-08 | $107.77 | $234.95 | 527,000 | — | — |
| 2016-04-07 | $107.00 | $233.27 | 494,000 | — | — |
| 2016-04-06 | $107.61 | $234.60 | 429,200 | — | — |
| 2016-04-05 | $106.39 | $231.94 | 494,400 | — | — |
| 2016-04-04 | $108.06 | $235.59 | 722,000 | — | — |
| 2016-04-01 | $107.46 | $234.28 | 487,700 | — | — |
| 2016-03-31 | $107.87 | $235.17 | 321,000 | — | — |
| 2016-03-30 | $108.70 | $236.98 | 999,800 | — | — |
| 2016-03-29 | $107.87 | $235.17 | 575,100 | — | — |
| 2016-03-28 | $106.34 | $231.84 | 335,100 | — | — |
| 2016-03-24 | $106.28 | $231.70 | 397,800 | — | — |
| 2016-03-23 | $106.10 | $231.31 | 1,569,000 | — | — |
| 2016-03-22 | $106.60 | $232.40 | 857,200 | — | — |
| 2016-03-21 | $107.41 | $234.17 | 736,000 | — | — |
| 2016-03-18 | $108.50 | $236.54 | 554,000 | — | — |
| 2016-03-17 | $108.98 | $237.59 | 499,500 | — | — |
| 2016-03-16 | $108.23 | $235.96 | 514,300 | — | — |
| 2016-03-15 | $107.42 | $234.19 | 381,900 | — | — |
| 2016-03-14 | $107.91 | $235.26 | 534,700 | — | — |
| 2016-03-11 | $107.82 | $235.06 | 736,400 | — | — |
| 2016-03-10 | $106.39 | $231.94 | 893,700 | — | — |
| 2016-03-09 | $106.76 | $232.75 | 495,700 | — | — |
| 2016-03-08 | $106.14 | $231.40 | 371,700 | — | — |
| 2016-03-07 | $105.66 | $230.35 | 478,500 | — | — |
| 2016-03-04 | $106.29 | $231.73 | 663,800 | — | — |
| 2016-03-03 | $105.29 | $229.55 | 843,100 | — | — |
| 2016-03-02 | $104.84 | $228.57 | 858,400 | — | — |
| 2016-03-01 | $104.97 | $228.85 | 1,073,800 | — | — |
| 2016-02-29 | $102.60 | $223.68 | 446,100 | — | — |
| 2016-02-26 | $103.45 | $225.53 | 592,800 | — | — |
| 2016-02-25 | $104.92 | $228.74 | 631,900 | — | — |
| 2016-02-24 | $103.83 | $226.36 | 651,300 | — | — |
| 2016-02-23 | $104.37 | $224.71 | 622,600 | — | — |
| 2016-02-22 | $104.92 | $225.89 | 703,100 | — | — |
| 2016-02-19 | $104.63 | $225.27 | 818,600 | — | — |
| 2016-02-18 | $104.15 | $224.23 | 562,300 | — | — |
| 2016-02-17 | $104.98 | $226.02 | 990,300 | — | — |
| 2016-02-16 | $103.80 | $223.48 | 673,200 | — | — |
| 2016-02-12 | $102.65 | $221.00 | 585,100 | — | — |
| 2016-02-11 | $101.52 | $218.57 | 914,900 | — | — |
| 2016-02-10 | $103.00 | $221.76 | 522,200 | — | — |
| 2016-02-09 | $103.55 | $222.94 | 605,900 | — | — |
| 2016-02-08 | $103.30 | $222.40 | 682,500 | — | — |
| 2016-02-05 | $104.44 | $224.86 | 970,600 | — | — |
| 2016-02-04 | $107.00 | $230.37 | 983,400 | — | — |
| 2016-02-03 | $109.83 | $236.46 | 663,500 | — | — |
| 2016-02-02 | $109.21 | $235.13 | 466,400 | — | — |
| 2016-02-01 | $110.09 | $237.02 | 893,400 | — | — |
| 2016-01-29 | $107.67 | $231.81 | 604,700 | — | — |
| 2016-01-28 | $106.29 | $228.84 | 831,600 | — | — |
| 2016-01-27 | $106.42 | $229.12 | 546,200 | — | — |
| 2016-01-26 | $107.58 | $231.62 | 916,200 | — | — |
| 2016-01-25 | $104.81 | $225.65 | 715,000 | — | — |
| 2016-01-22 | $106.51 | $229.31 | 1,103,500 | — | — |
| 2016-01-21 | $103.52 | $222.88 | 928,200 | — | — |
| 2016-01-20 | $102.07 | $219.75 | 1,084,500 | — | — |
| 2016-01-19 | $103.11 | $221.99 | 801,800 | — | — |
| 2016-01-15 | $102.33 | $220.31 | 1,205,600 | — | — |
| 2016-01-14 | $104.79 | $225.61 | 725,100 | — | — |
| 2016-01-13 | $105.27 | $226.64 | 772,700 | — | — |
| 2016-01-12 | $106.27 | $228.80 | 667,300 | — | — |
| 2016-01-11 | $105.23 | $226.56 | 517,400 | — | — |
| 2016-01-08 | $104.58 | $225.16 | 661,200 | — | — |
| 2016-01-07 | $104.70 | $225.42 | 1,064,200 | — | — |
| 2016-01-06 | $107.22 | $230.84 | 341,300 | — | — |
| 2016-01-05 | $108.35 | $233.28 | 450,900 | — | — |
| 2016-01-04 | $107.75 | $231.98 | 583,500 | — | — |