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
- 2001-10-30 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 | $143.77 | $159.80 | 1,085,700 | — | — |
| 2016-12-29 | $144.76 | $160.90 | 571,400 | — | — |
| 2016-12-28 | $144.26 | $160.34 | 950,400 | — | — |
| 2016-12-27 | $145.68 | $161.92 | 361,100 | — | — |
| 2016-12-23 | $146.02 | $162.30 | 428,700 | — | — |
| 2016-12-22 | $144.58 | $160.70 | 947,700 | — | — |
| 2016-12-21 | $144.98 | $161.14 | 960,500 | — | — |
| 2016-12-20 | $147.66 | $164.12 | 1,449,300 | — | — |
| 2016-12-19 | $144.88 | $161.03 | 966,500 | — | — |
| 2016-12-16 | $145.46 | $161.68 | 1,874,800 | — | — |
| 2016-12-15 | $143.67 | $159.69 | 1,429,400 | — | — |
| 2016-12-14 | $144.69 | $160.82 | 1,201,400 | — | — |
| 2016-12-13 | $146.58 | $162.92 | 1,075,400 | — | — |
| 2016-12-12 | $145.79 | $162.04 | 1,342,900 | — | — |
| 2016-12-09 | $145.88 | $162.14 | 1,060,200 | — | — |
| 2016-12-08 | $146.61 | $162.96 | 960,000 | — | — |
| 2016-12-07 | $145.20 | $161.39 | 1,435,700 | — | — |
| 2016-12-06 | $143.55 | $159.55 | 1,019,500 | — | — |
| 2016-12-05 | $144.09 | $160.15 | 1,858,900 | — | — |
| 2016-12-02 | $145.10 | $161.28 | 1,418,000 | — | — |
| 2016-12-01 | $145.17 | $161.36 | 2,545,400 | — | — |
| 2016-11-30 | $142.53 | $157.70 | 2,535,100 | — | — |
| 2016-11-29 | $145.28 | $160.74 | 1,999,600 | — | — |
| 2016-11-28 | $143.24 | $158.48 | 1,934,300 | — | — |
| 2016-11-25 | $144.74 | $160.14 | 1,231,500 | — | — |
| 2016-11-23 | $143.62 | $158.90 | 1,694,400 | — | — |
| 2016-11-22 | $141.31 | $156.35 | 2,694,900 | — | — |
| 2016-11-21 | $137.36 | $151.98 | 1,204,100 | — | — |
| 2016-11-18 | $135.35 | $149.75 | 2,188,600 | — | — |
| 2016-11-17 | $137.88 | $152.55 | 1,505,300 | — | — |
| 2016-11-16 | $138.39 | $153.12 | 1,391,500 | — | — |
| 2016-11-15 | $138.42 | $153.15 | 2,501,900 | — | — |
| 2016-11-14 | $138.60 | $153.35 | 2,130,200 | — | — |
| 2016-11-11 | $133.68 | $147.91 | 2,669,300 | — | — |
| 2016-11-10 | $133.86 | $148.11 | 2,999,400 | — | — |
| 2016-11-09 | $128.75 | $142.45 | 4,356,400 | — | — |
| 2016-11-08 | $126.84 | $140.34 | 1,806,500 | — | — |
| 2016-11-07 | $123.49 | $136.63 | 2,221,700 | — | — |
| 2016-11-04 | $119.29 | $131.99 | 1,761,700 | — | — |
| 2016-11-03 | $120.03 | $132.80 | 2,069,800 | — | — |
| 2016-11-02 | $122.99 | $136.08 | 3,477,300 | — | — |
| 2016-11-01 | $117.42 | $129.92 | 2,847,700 | — | — |
| 2016-10-31 | $121.86 | $134.83 | 1,303,600 | — | — |
| 2016-10-28 | $121.62 | $134.56 | 1,947,600 | — | — |
| 2016-10-27 | $123.49 | $136.63 | 1,351,600 | — | — |
| 2016-10-26 | $124.17 | $137.38 | 1,200,400 | — | — |
| 2016-10-25 | $124.50 | $137.75 | 941,300 | — | — |
| 2016-10-24 | $124.49 | $137.74 | 851,700 | — | — |
| 2016-10-21 | $123.50 | $136.64 | 1,228,100 | — | — |
| 2016-10-20 | $124.03 | $137.23 | 1,238,900 | — | — |
| 2016-10-19 | $123.83 | $137.01 | 1,170,200 | — | — |
| 2016-10-18 | $123.15 | $136.26 | 2,282,900 | — | — |
| 2016-10-17 | $118.28 | $130.87 | 3,201,100 | — | — |
| 2016-10-14 | $121.09 | $133.98 | 1,280,800 | — | — |
| 2016-10-13 | $121.00 | $133.88 | 1,606,600 | — | — |
| 2016-10-12 | $120.85 | $133.71 | 1,933,600 | — | — |
| 2016-10-11 | $121.90 | $134.87 | 1,281,400 | — | — |
| 2016-10-10 | $124.80 | $138.08 | 1,363,000 | — | — |
| 2016-10-07 | $121.90 | $134.87 | 1,699,200 | — | — |
| 2016-10-06 | $122.35 | $135.37 | 1,520,000 | — | — |
| 2016-10-05 | $122.07 | $135.06 | 1,967,700 | — | — |
| 2016-10-04 | $122.44 | $135.47 | 1,598,000 | — | — |
| 2016-10-03 | $122.90 | $135.98 | 1,777,200 | — | — |
| 2016-09-30 | $125.31 | $138.65 | 1,968,200 | — | — |
| 2016-09-29 | $124.93 | $138.23 | 1,027,200 | — | — |
| 2016-09-28 | $127.37 | $140.93 | 1,078,600 | — | — |
| 2016-09-27 | $126.30 | $139.74 | 1,071,400 | — | — |
| 2016-09-26 | $125.08 | $138.39 | 1,005,900 | — | — |
| 2016-09-23 | $126.56 | $140.03 | 1,224,900 | — | — |
| 2016-09-22 | $128.42 | $142.09 | 1,095,900 | — | — |
| 2016-09-21 | $128.59 | $142.28 | 1,464,700 | — | — |
| 2016-09-20 | $125.76 | $139.14 | 1,772,900 | — | — |
| 2016-09-19 | $126.32 | $139.76 | 1,569,300 | — | — |
| 2016-09-16 | $125.52 | $138.88 | 1,743,000 | — | — |
| 2016-09-15 | $124.34 | $137.57 | 1,404,100 | — | — |
| 2016-09-14 | $123.29 | $136.41 | 1,879,900 | — | — |
| 2016-09-13 | $124.57 | $137.83 | 2,282,300 | — | — |
| 2016-09-12 | $128.58 | $142.26 | 1,628,600 | — | — |
| 2016-09-09 | $126.89 | $140.39 | 2,052,300 | — | — |
| 2016-09-08 | $127.67 | $141.26 | 2,126,500 | — | — |
| 2016-09-07 | $125.85 | $139.24 | 1,916,000 | — | — |
| 2016-09-06 | $124.29 | $136.80 | 1,390,300 | — | — |
| 2016-09-02 | $124.24 | $136.74 | 1,212,600 | — | — |
| 2016-09-01 | $123.36 | $135.77 | 1,985,000 | — | — |
| 2016-08-31 | $125.08 | $137.67 | 1,236,400 | — | — |
| 2016-08-30 | $125.42 | $138.04 | 1,457,500 | — | — |
| 2016-08-29 | $124.18 | $136.68 | 2,475,700 | — | — |
| 2016-08-26 | $124.94 | $137.51 | 1,637,700 | — | — |
| 2016-08-25 | $127.11 | $139.90 | 1,396,800 | — | — |
| 2016-08-24 | $127.61 | $140.45 | 1,139,100 | — | — |
| 2016-08-23 | $129.12 | $142.11 | 955,400 | — | — |
| 2016-08-22 | $129.72 | $142.77 | 677,800 | — | — |
| 2016-08-19 | $129.52 | $142.55 | 1,795,100 | — | — |
| 2016-08-18 | $129.43 | $142.46 | 1,866,600 | — | — |
| 2016-08-17 | $129.54 | $142.58 | 1,246,700 | — | — |
| 2016-08-16 | $129.33 | $142.35 | 1,214,300 | — | — |
| 2016-08-15 | $129.29 | $142.30 | 1,655,400 | — | — |
| 2016-08-12 | $130.19 | $143.29 | 1,968,800 | — | — |
| 2016-08-11 | $128.20 | $141.10 | 1,412,900 | — | — |
| 2016-08-10 | $128.15 | $141.05 | 1,718,600 | — | — |
| 2016-08-09 | $128.45 | $141.38 | 1,277,000 | — | — |
| 2016-08-08 | $127.74 | $140.60 | 1,555,800 | — | — |
| 2016-08-05 | $127.86 | $140.73 | 1,187,300 | — | — |
| 2016-08-04 | $126.82 | $139.58 | 1,409,700 | — | — |
| 2016-08-03 | $127.87 | $140.74 | 2,597,400 | — | — |
| 2016-08-02 | $125.56 | $138.20 | 3,231,300 | — | — |
| 2016-08-01 | $127.61 | $140.45 | 2,633,800 | — | — |
| 2016-07-29 | $131.34 | $144.56 | 1,916,200 | — | — |
| 2016-07-28 | $132.90 | $146.27 | 2,530,500 | — | — |
| 2016-07-27 | $133.86 | $147.33 | 3,379,800 | — | — |
| 2016-07-26 | $137.59 | $151.44 | 2,712,700 | — | — |
| 2016-07-25 | $139.98 | $154.07 | 2,140,900 | — | — |
| 2016-07-22 | $142.94 | $157.33 | 2,631,700 | — | — |
| 2016-07-21 | $139.00 | $152.99 | 3,560,700 | — | — |
| 2016-07-20 | $135.47 | $149.10 | 1,831,300 | — | — |
| 2016-07-19 | $132.06 | $145.35 | 2,670,000 | — | — |
| 2016-07-18 | $135.00 | $148.59 | 1,060,600 | — | — |
| 2016-07-15 | $134.31 | $147.83 | 1,206,700 | — | — |
| 2016-07-14 | $133.91 | $147.39 | 828,400 | — | — |
| 2016-07-13 | $133.74 | $147.20 | 1,509,500 | — | — |
| 2016-07-12 | $131.88 | $145.15 | 1,083,800 | — | — |
| 2016-07-11 | $131.56 | $144.80 | 1,382,200 | — | — |
| 2016-07-08 | $132.15 | $145.45 | 1,721,700 | — | — |
| 2016-07-07 | $129.44 | $142.47 | 2,007,600 | — | — |
| 2016-07-06 | $132.12 | $145.42 | 1,707,100 | — | — |
| 2016-07-05 | $130.84 | $144.01 | 998,000 | — | — |
| 2016-07-01 | $131.67 | $144.92 | 1,222,700 | — | — |
| 2016-06-30 | $131.34 | $144.56 | 2,307,500 | — | — |
| 2016-06-29 | $131.48 | $144.71 | 2,420,300 | — | — |
| 2016-06-28 | $127.05 | $139.84 | 2,646,800 | — | — |
| 2016-06-27 | $124.85 | $137.41 | 2,311,400 | — | — |
| 2016-06-24 | $126.38 | $139.10 | 3,111,700 | — | — |
| 2016-06-23 | $128.67 | $141.62 | 3,328,500 | — | — |
| 2016-06-22 | $128.72 | $141.67 | 3,640,200 | — | — |
| 2016-06-21 | $131.45 | $144.68 | 2,065,700 | — | — |
| 2016-06-20 | $132.72 | $146.08 | 2,068,800 | — | — |
| 2016-06-17 | $132.34 | $145.66 | 2,039,400 | — | — |
| 2016-06-16 | $132.28 | $145.59 | 2,788,200 | — | — |
| 2016-06-15 | $130.61 | $143.75 | 1,316,200 | — | — |
| 2016-06-14 | $130.52 | $143.66 | 1,260,900 | — | — |
| 2016-06-13 | $130.68 | $143.83 | 1,133,900 | — | — |
| 2016-06-10 | $131.52 | $144.76 | 1,366,400 | — | — |
| 2016-06-09 | $133.75 | $147.21 | 1,467,400 | — | — |
| 2016-06-08 | $134.20 | $147.71 | 1,558,800 | — | — |
| 2016-06-07 | $132.91 | $145.57 | 1,577,200 | — | — |
| 2016-06-06 | $132.44 | $145.06 | 1,134,300 | — | — |
| 2016-06-03 | $131.84 | $144.40 | 1,298,600 | — | — |
| 2016-06-02 | $133.29 | $145.99 | 1,462,400 | — | — |
| 2016-06-01 | $132.51 | $145.13 | 1,859,400 | — | — |
| 2016-05-31 | $132.16 | $144.75 | 2,311,200 | — | — |
| 2016-05-27 | $130.70 | $143.15 | 1,579,500 | — | — |
| 2016-05-26 | $129.61 | $141.96 | 1,651,800 | — | — |
| 2016-05-25 | $130.96 | $143.43 | 4,254,900 | — | — |
| 2016-05-24 | $128.48 | $140.72 | 5,836,200 | — | — |
| 2016-05-23 | $133.18 | $145.87 | 2,198,100 | — | — |
| 2016-05-20 | $135.73 | $148.66 | 1,085,800 | — | — |
| 2016-05-19 | $133.79 | $146.53 | 1,353,200 | — | — |
| 2016-05-18 | $136.08 | $149.04 | 970,600 | — | — |
| 2016-05-17 | $136.21 | $149.18 | 1,355,800 | — | — |
| 2016-05-16 | $137.23 | $150.30 | 986,200 | — | — |
| 2016-05-13 | $135.51 | $148.42 | 1,385,500 | — | — |
| 2016-05-12 | $136.08 | $149.04 | 2,177,500 | — | — |
| 2016-05-11 | $139.57 | $152.86 | 1,805,100 | — | — |
| 2016-05-10 | $140.16 | $153.51 | 1,129,700 | — | — |
| 2016-05-09 | $138.44 | $151.63 | 1,179,900 | — | — |
| 2016-05-06 | $137.25 | $150.32 | 1,286,200 | — | — |
| 2016-05-05 | $137.07 | $150.13 | 1,710,100 | — | — |
| 2016-05-04 | $138.73 | $151.94 | 2,641,500 | — | — |
| 2016-05-03 | $141.42 | $154.89 | 1,232,500 | — | — |
| 2016-05-02 | $140.48 | $153.86 | 1,612,800 | — | — |
| 2016-04-29 | $140.77 | $154.18 | 1,579,100 | — | — |
| 2016-04-28 | $144.00 | $157.72 | 1,361,900 | — | — |
| 2016-04-27 | $144.76 | $158.55 | 2,523,300 | — | — |
| 2016-04-26 | $147.07 | $161.08 | 1,627,600 | — | — |
| 2016-04-25 | $146.09 | $160.01 | 1,250,800 | — | — |
| 2016-04-22 | $147.52 | $161.57 | 1,229,700 | — | — |
| 2016-04-21 | $145.91 | $159.81 | 1,262,500 | — | — |
| 2016-04-20 | $145.52 | $159.38 | 1,615,000 | — | — |
| 2016-04-19 | $144.40 | $158.15 | 1,726,400 | — | — |
| 2016-04-18 | $142.59 | $156.17 | 1,137,300 | — | — |
| 2016-04-15 | $142.91 | $156.52 | 1,420,100 | — | — |
| 2016-04-14 | $143.21 | $156.85 | 1,402,000 | — | — |
| 2016-04-13 | $143.55 | $157.22 | 1,179,700 | — | — |
| 2016-04-12 | $142.87 | $156.48 | 1,142,400 | — | — |
| 2016-04-11 | $140.90 | $154.32 | 1,175,900 | — | — |
| 2016-04-08 | $143.74 | $157.43 | 1,584,700 | — | — |
| 2016-04-07 | $143.42 | $157.08 | 1,525,000 | — | — |
| 2016-04-06 | $144.87 | $158.67 | 2,447,600 | — | — |
| 2016-04-05 | $143.34 | $156.99 | 2,115,200 | — | — |
| 2016-04-04 | $147.26 | $161.29 | 3,195,100 | — | — |
| 2016-04-01 | $141.85 | $155.36 | 1,632,900 | — | — |
| 2016-03-31 | $138.99 | $152.23 | 1,375,800 | — | — |
| 2016-03-30 | $139.97 | $153.30 | 984,400 | — | — |
| 2016-03-29 | $140.28 | $153.64 | 1,490,400 | — | — |
| 2016-03-28 | $139.56 | $152.85 | 993,700 | — | — |
| 2016-03-24 | $139.97 | $153.30 | 1,273,800 | — | — |
| 2016-03-23 | $139.50 | $152.79 | 1,652,100 | — | — |
| 2016-03-22 | $140.87 | $154.29 | 1,560,200 | — | — |
| 2016-03-21 | $140.00 | $153.34 | 1,216,700 | — | — |
| 2016-03-18 | $142.68 | $156.27 | 1,761,900 | — | — |
| 2016-03-17 | $140.35 | $153.72 | 1,609,300 | — | — |
| 2016-03-16 | $143.51 | $157.18 | 1,358,200 | — | — |
| 2016-03-15 | $142.31 | $155.87 | 1,507,700 | — | — |
| 2016-03-14 | $144.17 | $157.90 | 1,698,700 | — | — |
| 2016-03-11 | $143.10 | $156.73 | 2,000,200 | — | — |
| 2016-03-10 | $137.81 | $150.94 | 2,099,700 | — | — |
| 2016-03-09 | $134.54 | $147.36 | 1,240,200 | — | — |
| 2016-03-08 | $132.48 | $145.10 | 1,241,700 | — | — |
| 2016-03-07 | $133.20 | $145.18 | 1,124,700 | — | — |
| 2016-03-04 | $132.35 | $144.25 | 1,286,500 | — | — |
| 2016-03-03 | $132.97 | $144.93 | 1,524,900 | — | — |
| 2016-03-02 | $134.09 | $146.15 | 1,569,100 | — | — |
| 2016-03-01 | $131.80 | $143.65 | 1,576,000 | — | — |
| 2016-02-29 | $130.69 | $142.44 | 1,476,200 | — | — |
| 2016-02-26 | $132.50 | $144.41 | 1,325,600 | — | — |
| 2016-02-25 | $132.23 | $144.12 | 1,316,800 | — | — |
| 2016-02-24 | $130.75 | $142.51 | 1,121,800 | — | — |
| 2016-02-23 | $131.27 | $143.07 | 1,519,900 | — | — |
| 2016-02-22 | $132.17 | $144.05 | 1,734,500 | — | — |
| 2016-02-19 | $127.23 | $138.67 | 1,359,000 | — | — |
| 2016-02-18 | $128.02 | $139.53 | 1,415,700 | — | — |
| 2016-02-17 | $127.56 | $139.03 | 1,441,800 | — | — |
| 2016-02-16 | $124.83 | $136.05 | 1,439,600 | — | — |
| 2016-02-12 | $121.55 | $132.48 | 1,102,300 | — | — |
| 2016-02-11 | $119.98 | $130.77 | 1,929,300 | — | — |
| 2016-02-10 | $121.47 | $132.39 | 1,074,300 | — | — |
| 2016-02-09 | $119.82 | $130.59 | 2,791,800 | — | — |
| 2016-02-08 | $117.22 | $127.76 | 3,280,100 | — | — |
| 2016-02-05 | $123.38 | $134.47 | 1,366,100 | — | — |
| 2016-02-04 | $126.64 | $138.03 | 2,299,100 | — | — |
| 2016-02-03 | $126.83 | $138.23 | 2,661,200 | — | — |
| 2016-02-02 | $127.01 | $138.43 | 2,251,800 | — | — |
| 2016-02-01 | $129.72 | $141.38 | 1,704,000 | — | — |
| 2016-01-29 | $130.49 | $142.22 | 2,383,600 | — | — |
| 2016-01-28 | $126.42 | $137.79 | 3,195,100 | — | — |
| 2016-01-27 | $131.23 | $143.03 | 3,647,100 | — | — |
| 2016-01-26 | $137.76 | $150.15 | 1,879,300 | — | — |
| 2016-01-25 | $138.67 | $151.14 | 1,944,900 | — | — |
| 2016-01-22 | $141.40 | $154.11 | 1,681,600 | — | — |
| 2016-01-21 | $138.78 | $151.26 | 2,023,300 | — | — |
| 2016-01-20 | $137.49 | $149.85 | 3,338,300 | — | — |
| 2016-01-19 | $136.85 | $149.15 | 2,301,400 | — | — |
| 2016-01-15 | $134.99 | $147.13 | 2,426,400 | — | — |
| 2016-01-14 | $138.10 | $150.52 | 2,271,200 | — | — |
| 2016-01-13 | $134.14 | $146.20 | 2,171,300 | — | — |
| 2016-01-12 | $135.60 | $147.79 | 2,539,800 | — | — |
| 2016-01-11 | $128.36 | $139.90 | 1,729,400 | — | — |
| 2016-01-08 | $132.13 | $144.01 | 1,544,900 | — | — |
| 2016-01-07 | $135.43 | $147.61 | 1,596,800 | — | — |
| 2016-01-06 | $137.79 | $150.18 | 1,635,900 | — | — |
| 2016-01-05 | $141.24 | $153.94 | 1,841,000 | — | — |
| 2016-01-04 | $139.21 | $151.73 | 1,769,800 | — | — |