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
- 2004-07-13 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 | $159.24 | $322.75 | 491,400 | — | — |
| 2016-12-29 | $162.36 | $329.08 | 308,500 | — | — |
| 2016-12-28 | $161.25 | $326.83 | 292,500 | — | — |
| 2016-12-27 | $161.97 | $328.29 | 269,500 | — | — |
| 2016-12-23 | $161.57 | $327.48 | 277,000 | — | — |
| 2016-12-22 | $161.33 | $326.99 | 432,400 | — | — |
| 2016-12-21 | $162.63 | $329.62 | 387,900 | — | — |
| 2016-12-20 | $161.10 | $326.52 | 305,500 | — | — |
| 2016-12-19 | $161.23 | $326.79 | 573,000 | — | — |
| 2016-12-16 | $160.04 | $324.38 | 871,000 | — | — |
| 2016-12-15 | $159.78 | $323.85 | 628,000 | — | — |
| 2016-12-14 | $161.99 | $328.33 | 475,600 | — | — |
| 2016-12-13 | $161.86 | $328.06 | 494,600 | — | — |
| 2016-12-12 | $161.87 | $327.31 | 765,100 | — | — |
| 2016-12-09 | $163.57 | $330.75 | 501,600 | — | — |
| 2016-12-08 | $164.53 | $332.69 | 751,200 | — | — |
| 2016-12-07 | $167.72 | $339.14 | 815,400 | — | — |
| 2016-12-06 | $169.09 | $341.91 | 381,400 | — | — |
| 2016-12-05 | $166.29 | $336.25 | 667,400 | — | — |
| 2016-12-02 | $168.00 | $339.71 | 371,800 | — | — |
| 2016-12-01 | $168.70 | $341.12 | 487,500 | — | — |
| 2016-11-30 | $168.04 | $339.79 | 606,800 | — | — |
| 2016-11-29 | $170.87 | $345.51 | 398,300 | — | — |
| 2016-11-28 | $170.04 | $343.83 | 393,000 | — | — |
| 2016-11-25 | $172.26 | $348.32 | 276,700 | — | — |
| 2016-11-23 | $170.56 | $344.89 | 352,200 | — | — |
| 2016-11-22 | $168.47 | $340.66 | 435,900 | — | — |
| 2016-11-21 | $166.46 | $336.60 | 508,500 | — | — |
| 2016-11-18 | $164.31 | $332.25 | 513,000 | — | — |
| 2016-11-17 | $161.57 | $326.71 | 601,100 | — | — |
| 2016-11-16 | $161.57 | $326.71 | 558,500 | — | — |
| 2016-11-15 | $161.34 | $326.24 | 874,600 | — | — |
| 2016-11-14 | $157.17 | $317.81 | 1,114,200 | — | — |
| 2016-11-11 | $159.62 | $322.76 | 1,008,100 | — | — |
| 2016-11-10 | $161.11 | $325.78 | 2,151,600 | — | — |
| 2016-11-09 | $170.36 | $344.48 | 529,400 | — | — |
| 2016-11-08 | $168.89 | $341.51 | 370,600 | — | — |
| 2016-11-07 | $168.21 | $340.13 | 438,700 | — | — |
| 2016-11-04 | $166.76 | $337.20 | 595,600 | — | — |
| 2016-11-03 | $166.17 | $336.01 | 506,900 | — | — |
| 2016-11-02 | $167.25 | $338.19 | 506,200 | — | — |
| 2016-11-01 | $167.56 | $338.82 | 704,300 | — | — |
| 2016-10-31 | $169.24 | $342.22 | 617,300 | — | — |
| 2016-10-28 | $167.92 | $339.55 | 636,200 | — | — |
| 2016-10-27 | $165.94 | $335.54 | 554,900 | — | — |
| 2016-10-26 | $164.80 | $333.24 | 424,700 | — | — |
| 2016-10-25 | $164.89 | $333.42 | 592,800 | — | — |
| 2016-10-24 | $166.53 | $336.74 | 484,700 | — | — |
| 2016-10-21 | $166.36 | $336.39 | 797,700 | — | — |
| 2016-10-20 | $165.40 | $334.45 | 1,071,400 | — | — |
| 2016-10-19 | $165.02 | $333.68 | 2,135,200 | — | — |
| 2016-10-18 | $159.45 | $322.42 | 3,551,700 | — | — |
| 2016-10-17 | $152.01 | $307.38 | 1,147,900 | — | — |
| 2016-10-14 | $151.12 | $305.58 | 1,169,100 | — | — |
| 2016-10-13 | $150.31 | $303.94 | 494,400 | — | — |
| 2016-10-12 | $152.24 | $307.84 | 582,700 | — | — |
| 2016-10-11 | $152.38 | $308.12 | 455,500 | — | — |
| 2016-10-10 | $153.19 | $309.76 | 804,700 | — | — |
| 2016-10-07 | $150.84 | $305.01 | 275,000 | — | — |
| 2016-10-06 | $151.13 | $305.60 | 403,300 | — | — |
| 2016-10-05 | $150.97 | $305.27 | 419,700 | — | — |
| 2016-10-04 | $151.47 | $306.28 | 382,600 | — | — |
| 2016-10-03 | $151.58 | $306.51 | 513,100 | — | — |
| 2016-09-30 | $151.85 | $307.05 | 610,300 | — | — |
| 2016-09-29 | $151.75 | $306.85 | 442,700 | — | — |
| 2016-09-28 | $152.78 | $308.93 | 482,000 | — | — |
| 2016-09-27 | $153.63 | $310.65 | 279,900 | — | — |
| 2016-09-26 | $153.49 | $310.37 | 280,200 | — | — |
| 2016-09-23 | $154.26 | $311.93 | 497,800 | — | — |
| 2016-09-22 | $154.08 | $311.56 | 908,900 | — | — |
| 2016-09-21 | $152.61 | $308.59 | 385,900 | — | — |
| 2016-09-20 | $151.94 | $307.23 | 279,600 | — | — |
| 2016-09-19 | $151.51 | $306.37 | 551,300 | — | — |
| 2016-09-16 | $150.03 | $303.37 | 955,500 | — | — |
| 2016-09-15 | $151.79 | $306.93 | 544,400 | — | — |
| 2016-09-14 | $150.30 | $303.92 | 486,600 | — | — |
| 2016-09-13 | $149.66 | $302.62 | 524,700 | — | — |
| 2016-09-12 | $150.21 | $302.97 | 565,100 | — | — |
| 2016-09-09 | $146.13 | $294.74 | 521,800 | — | — |
| 2016-09-08 | $149.24 | $301.01 | 341,800 | — | — |
| 2016-09-07 | $150.48 | $303.51 | 327,300 | — | — |
| 2016-09-06 | $150.18 | $302.91 | 525,700 | — | — |
| 2016-09-02 | $151.00 | $304.56 | 383,200 | — | — |
| 2016-09-01 | $149.01 | $300.55 | 401,700 | — | — |
| 2016-08-31 | $149.57 | $301.68 | 392,100 | — | — |
| 2016-08-30 | $149.43 | $301.39 | 454,300 | — | — |
| 2016-08-29 | $149.99 | $302.52 | 388,700 | — | — |
| 2016-08-26 | $148.35 | $299.22 | 601,500 | — | — |
| 2016-08-25 | $150.24 | $303.03 | 269,600 | — | — |
| 2016-08-24 | $149.82 | $302.18 | 610,600 | — | — |
| 2016-08-23 | $150.48 | $303.51 | 374,600 | — | — |
| 2016-08-22 | $150.07 | $302.69 | 850,600 | — | — |
| 2016-08-19 | $147.28 | $297.06 | 516,800 | — | — |
| 2016-08-18 | $147.13 | $296.76 | 679,400 | — | — |
| 2016-08-17 | $144.57 | $291.59 | 327,500 | — | — |
| 2016-08-16 | $143.97 | $290.38 | 349,300 | — | — |
| 2016-08-15 | $145.15 | $292.76 | 330,100 | — | — |
| 2016-08-12 | $146.13 | $294.74 | 189,700 | — | — |
| 2016-08-11 | $146.02 | $294.52 | 235,500 | — | — |
| 2016-08-10 | $145.00 | $292.46 | 152,500 | — | — |
| 2016-08-09 | $144.92 | $292.30 | 296,000 | — | — |
| 2016-08-08 | $144.70 | $291.85 | 413,600 | — | — |
| 2016-08-05 | $146.18 | $294.84 | 393,500 | — | — |
| 2016-08-04 | $146.50 | $295.49 | 311,600 | — | — |
| 2016-08-03 | $146.16 | $294.80 | 350,600 | — | — |
| 2016-08-02 | $145.45 | $293.37 | 476,200 | — | — |
| 2016-08-01 | $147.52 | $297.54 | 487,900 | — | — |
| 2016-07-29 | $147.30 | $297.10 | 432,400 | — | — |
| 2016-07-28 | $147.25 | $297.00 | 329,700 | — | — |
| 2016-07-27 | $147.23 | $296.96 | 571,800 | — | — |
| 2016-07-26 | $146.13 | $294.74 | 1,048,200 | — | — |
| 2016-07-25 | $147.69 | $297.89 | 1,047,400 | — | — |
| 2016-07-22 | $148.78 | $300.08 | 1,213,100 | — | — |
| 2016-07-21 | $144.66 | $291.77 | 3,245,600 | — | — |
| 2016-07-20 | $136.89 | $276.10 | 1,332,600 | — | — |
| 2016-07-19 | $135.55 | $273.40 | 743,900 | — | — |
| 2016-07-18 | $135.55 | $273.40 | 555,600 | — | — |
| 2016-07-15 | $135.70 | $273.70 | 666,600 | — | — |
| 2016-07-14 | $135.64 | $273.58 | 506,400 | — | — |
| 2016-07-13 | $135.42 | $273.14 | 582,200 | — | — |
| 2016-07-12 | $135.65 | $273.60 | 641,300 | — | — |
| 2016-07-11 | $136.00 | $274.31 | 950,500 | — | — |
| 2016-07-08 | $135.11 | $272.51 | 546,200 | — | — |
| 2016-07-07 | $133.86 | $269.99 | 691,400 | — | — |
| 2016-07-06 | $134.98 | $272.25 | 897,900 | — | — |
| 2016-07-05 | $133.93 | $270.13 | 807,000 | — | — |
| 2016-07-01 | $132.59 | $267.43 | 638,200 | — | — |
| 2016-06-30 | $131.38 | $264.99 | 1,595,000 | — | — |
| 2016-06-29 | $126.88 | $255.91 | 589,200 | — | — |
| 2016-06-28 | $124.53 | $251.17 | 538,000 | — | — |
| 2016-06-27 | $122.08 | $246.23 | 1,114,400 | — | — |
| 2016-06-24 | $124.97 | $252.06 | 852,700 | — | — |
| 2016-06-23 | $127.25 | $256.66 | 499,000 | — | — |
| 2016-06-22 | $125.32 | $252.77 | 778,800 | — | — |
| 2016-06-21 | $127.33 | $256.82 | 497,400 | — | — |
| 2016-06-20 | $127.49 | $257.14 | 506,100 | — | — |
| 2016-06-17 | $127.29 | $256.74 | 739,500 | — | — |
| 2016-06-16 | $126.95 | $256.05 | 509,500 | — | — |
| 2016-06-15 | $126.38 | $254.90 | 454,800 | — | — |
| 2016-06-14 | $126.36 | $254.86 | 626,800 | — | — |
| 2016-06-13 | $124.79 | $251.70 | 501,500 | — | — |
| 2016-06-10 | $126.25 | $253.88 | 541,700 | — | — |
| 2016-06-09 | $127.48 | $256.35 | 548,500 | — | — |
| 2016-06-08 | $126.39 | $254.16 | 904,000 | — | — |
| 2016-06-07 | $124.82 | $251.00 | 720,600 | — | — |
| 2016-06-06 | $124.36 | $250.07 | 601,400 | — | — |
| 2016-06-03 | $122.21 | $245.75 | 550,000 | — | — |
| 2016-06-02 | $123.25 | $247.84 | 694,600 | — | — |
| 2016-06-01 | $121.40 | $244.12 | 1,108,500 | — | — |
| 2016-05-31 | $120.88 | $243.08 | 3,110,400 | — | — |
| 2016-05-27 | $122.18 | $245.69 | 596,500 | — | — |
| 2016-05-26 | $123.00 | $247.34 | 998,300 | — | — |
| 2016-05-25 | $121.29 | $243.90 | 932,500 | — | — |
| 2016-05-24 | $122.52 | $246.37 | 1,313,900 | — | — |
| 2016-05-23 | $121.88 | $245.09 | 1,134,900 | — | — |
| 2016-05-20 | $123.06 | $247.46 | 776,100 | — | — |
| 2016-05-19 | $120.82 | $242.96 | 537,900 | — | — |
| 2016-05-18 | $121.13 | $243.58 | 803,400 | — | — |
| 2016-05-17 | $121.07 | $243.46 | 594,500 | — | — |
| 2016-05-16 | $123.17 | $247.68 | 796,300 | — | — |
| 2016-05-13 | $121.95 | $245.23 | 1,023,500 | — | — |
| 2016-05-12 | $121.46 | $244.24 | 579,800 | — | — |
| 2016-05-11 | $119.83 | $240.97 | 575,600 | — | — |
| 2016-05-10 | $122.22 | $245.77 | 650,200 | — | — |
| 2016-05-09 | $121.51 | $244.34 | 620,300 | — | — |
| 2016-05-06 | $119.31 | $239.92 | 661,900 | — | — |
| 2016-05-05 | $119.93 | $241.17 | 1,066,300 | — | — |
| 2016-05-04 | $119.02 | $239.34 | 861,300 | — | — |
| 2016-05-03 | $118.56 | $238.41 | 1,123,700 | — | — |
| 2016-05-02 | $120.37 | $242.05 | 1,359,000 | — | — |
| 2016-04-29 | $120.88 | $243.08 | 1,495,400 | — | — |
| 2016-04-28 | $120.47 | $242.25 | 4,550,500 | — | — |
| 2016-04-27 | $133.63 | $268.72 | 1,233,800 | — | — |
| 2016-04-26 | $133.81 | $269.08 | 786,500 | — | — |
| 2016-04-25 | $133.67 | $268.80 | 724,000 | — | — |
| 2016-04-22 | $132.41 | $266.26 | 1,475,100 | — | — |
| 2016-04-21 | $137.90 | $277.30 | 550,400 | — | — |
| 2016-04-20 | $140.01 | $281.55 | 776,600 | — | — |
| 2016-04-19 | $137.52 | $276.54 | 333,800 | — | — |
| 2016-04-18 | $138.65 | $278.81 | 269,800 | — | — |
| 2016-04-15 | $138.62 | $278.75 | 366,500 | — | — |
| 2016-04-14 | $137.27 | $276.04 | 404,300 | — | — |
| 2016-04-13 | $137.14 | $275.77 | 517,700 | — | — |
| 2016-04-12 | $136.74 | $274.97 | 589,000 | — | — |
| 2016-04-11 | $137.24 | $275.97 | 635,900 | — | — |
| 2016-04-08 | $137.05 | $275.59 | 559,800 | — | — |
| 2016-04-07 | $136.26 | $274.00 | 841,600 | — | — |
| 2016-04-06 | $135.94 | $273.36 | 964,100 | — | — |
| 2016-04-05 | $132.32 | $266.08 | 623,500 | — | — |
| 2016-04-04 | $133.36 | $268.17 | 583,000 | — | — |
| 2016-04-01 | $133.47 | $268.39 | 676,900 | — | — |
| 2016-03-31 | $131.86 | $265.16 | 885,500 | — | — |
| 2016-03-30 | $130.97 | $263.37 | 712,900 | — | — |
| 2016-03-29 | $130.09 | $261.60 | 643,800 | — | — |
| 2016-03-28 | $129.15 | $259.71 | 465,200 | — | — |
| 2016-03-24 | $128.74 | $258.88 | 691,500 | — | — |
| 2016-03-23 | $130.12 | $261.66 | 627,500 | — | — |
| 2016-03-22 | $130.73 | $262.88 | 584,300 | — | — |
| 2016-03-21 | $131.17 | $263.77 | 739,200 | — | — |
| 2016-03-18 | $130.81 | $263.04 | 1,129,900 | — | — |
| 2016-03-17 | $131.27 | $263.97 | 383,100 | — | — |
| 2016-03-16 | $131.85 | $265.14 | 519,500 | — | — |
| 2016-03-15 | $131.20 | $263.83 | 601,900 | — | — |
| 2016-03-14 | $132.65 | $266.74 | 703,500 | — | — |
| 2016-03-11 | $131.72 | $264.87 | 972,500 | — | — |
| 2016-03-10 | $133.01 | $266.70 | 738,600 | — | — |
| 2016-03-09 | $133.78 | $268.25 | 840,800 | — | — |
| 2016-03-08 | $134.24 | $269.17 | 800,400 | — | — |
| 2016-03-07 | $134.02 | $268.73 | 994,400 | — | — |
| 2016-03-04 | $132.99 | $266.66 | 1,488,000 | — | — |
| 2016-03-03 | $132.84 | $266.36 | 1,109,300 | — | — |
| 2016-03-02 | $133.06 | $266.81 | 1,112,900 | — | — |
| 2016-03-01 | $134.15 | $268.99 | 1,544,800 | — | — |
| 2016-02-29 | $133.04 | $266.76 | 1,788,700 | — | — |
| 2016-02-26 | $134.39 | $269.47 | 2,031,100 | — | — |
| 2016-02-25 | $132.90 | $266.48 | 4,701,300 | — | — |
| 2016-02-24 | $117.61 | $235.83 | 2,307,100 | — | — |
| 2016-02-23 | $117.62 | $235.85 | 1,344,800 | — | — |
| 2016-02-22 | $115.09 | $230.77 | 814,500 | — | — |
| 2016-02-19 | $112.87 | $226.32 | 1,564,700 | — | — |
| 2016-02-18 | $112.04 | $224.66 | 870,000 | — | — |
| 2016-02-17 | $112.95 | $226.48 | 911,800 | — | — |
| 2016-02-16 | $111.08 | $222.73 | 598,900 | — | — |
| 2016-02-12 | $109.50 | $219.56 | 660,200 | — | — |
| 2016-02-11 | $106.90 | $214.35 | 918,900 | — | — |
| 2016-02-10 | $107.00 | $214.55 | 716,200 | — | — |
| 2016-02-09 | $105.62 | $211.78 | 1,310,200 | — | — |
| 2016-02-08 | $108.16 | $216.88 | 1,085,100 | — | — |
| 2016-02-05 | $110.37 | $221.31 | 929,600 | — | — |
| 2016-02-04 | $114.00 | $228.59 | 612,000 | — | — |
| 2016-02-03 | $113.80 | $228.19 | 799,800 | — | — |
| 2016-02-02 | $113.75 | $228.09 | 616,300 | — | — |
| 2016-02-01 | $114.35 | $229.29 | 734,500 | — | — |
| 2016-01-29 | $113.93 | $228.45 | 796,300 | — | — |
| 2016-01-28 | $112.20 | $224.98 | 464,000 | — | — |
| 2016-01-27 | $111.06 | $222.69 | 421,900 | — | — |
| 2016-01-26 | $112.17 | $224.92 | 528,600 | — | — |
| 2016-01-25 | $110.73 | $222.03 | 882,700 | — | — |
| 2016-01-22 | $111.60 | $223.77 | 1,499,900 | — | — |
| 2016-01-21 | $107.71 | $215.97 | 1,205,400 | — | — |
| 2016-01-20 | $106.46 | $213.47 | 1,033,200 | — | — |
| 2016-01-19 | $104.92 | $210.38 | 728,900 | — | — |
| 2016-01-15 | $104.16 | $208.86 | 1,671,900 | — | — |
| 2016-01-14 | $107.14 | $214.83 | 791,900 | — | — |
| 2016-01-13 | $107.96 | $216.48 | 1,449,300 | — | — |
| 2016-01-12 | $109.76 | $220.09 | 905,500 | — | — |
| 2016-01-11 | $106.22 | $212.99 | 1,025,000 | — | — |
| 2016-01-08 | $108.97 | $218.50 | 1,002,200 | — | — |
| 2016-01-07 | $106.75 | $214.05 | 963,100 | — | — |
| 2016-01-06 | $109.77 | $220.11 | 901,800 | — | — |
| 2016-01-05 | $109.93 | $220.43 | 809,000 | — | — |
| 2016-01-04 | $109.23 | $219.02 | 867,500 | — | — |