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
- 2000-08-11 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 | $357.41 | $404.69 | 500,500 | — | — |
| 2016-12-29 | $357.09 | $404.32 | 372,000 | — | — |
| 2016-12-28 | $353.86 | $400.67 | 294,400 | — | — |
| 2016-12-27 | $356.72 | $403.91 | 294,600 | — | — |
| 2016-12-23 | $356.61 | $403.78 | 338,100 | — | — |
| 2016-12-22 | $351.04 | $397.47 | 628,000 | — | — |
| 2016-12-21 | $350.02 | $396.32 | 596,200 | — | — |
| 2016-12-20 | $354.74 | $401.66 | 513,100 | — | — |
| 2016-12-19 | $354.49 | $401.38 | 502,000 | — | — |
| 2016-12-16 | $350.00 | $396.30 | 988,600 | — | — |
| 2016-12-15 | $349.81 | $396.08 | 963,900 | — | — |
| 2016-12-14 | $354.59 | $401.49 | 872,700 | — | — |
| 2016-12-13 | $361.39 | $409.19 | 794,300 | — | — |
| 2016-12-12 | $357.22 | $404.47 | 895,100 | — | — |
| 2016-12-09 | $346.03 | $391.80 | 579,100 | — | — |
| 2016-12-08 | $346.46 | $392.29 | 647,700 | — | — |
| 2016-12-07 | $339.00 | $383.84 | 829,100 | — | — |
| 2016-12-06 | $329.49 | $373.07 | 948,800 | — | — |
| 2016-12-05 | $332.08 | $376.01 | 402,800 | — | — |
| 2016-12-02 | $330.68 | $374.42 | 601,200 | — | — |
| 2016-12-01 | $329.42 | $372.99 | 686,200 | — | — |
| 2016-11-30 | $338.76 | $383.57 | 923,000 | — | — |
| 2016-11-29 | $343.39 | $388.81 | 432,000 | — | — |
| 2016-11-28 | $341.23 | $386.37 | 422,200 | — | — |
| 2016-11-25 | $339.76 | $384.70 | 235,600 | — | — |
| 2016-11-23 | $338.21 | $382.95 | 494,300 | — | — |
| 2016-11-22 | $343.96 | $389.46 | 525,900 | — | — |
| 2016-11-21 | $335.94 | $380.38 | 380,800 | — | — |
| 2016-11-18 | $333.24 | $377.32 | 535,300 | — | — |
| 2016-11-17 | $331.14 | $374.94 | 445,300 | — | — |
| 2016-11-16 | $335.98 | $380.42 | 479,700 | — | — |
| 2016-11-15 | $336.34 | $380.83 | 1,022,200 | — | — |
| 2016-11-14 | $330.20 | $373.88 | 897,000 | — | — |
| 2016-11-11 | $325.05 | $366.06 | 855,000 | — | — |
| 2016-11-10 | $330.80 | $372.54 | 1,623,400 | — | — |
| 2016-11-09 | $347.93 | $391.83 | 806,300 | — | — |
| 2016-11-08 | $356.25 | $401.20 | 713,800 | — | — |
| 2016-11-07 | $350.14 | $394.32 | 761,200 | — | — |
| 2016-11-04 | $340.52 | $383.49 | 1,570,000 | — | — |
| 2016-11-03 | $338.71 | $381.45 | 1,061,300 | — | — |
| 2016-11-02 | $346.17 | $389.85 | 924,600 | — | — |
| 2016-11-01 | $347.71 | $391.58 | 891,100 | — | — |
| 2016-10-31 | $357.28 | $402.36 | 424,900 | — | — |
| 2016-10-28 | $354.97 | $399.76 | 469,900 | — | — |
| 2016-10-27 | $351.56 | $395.92 | 995,300 | — | — |
| 2016-10-26 | $367.91 | $414.33 | 382,300 | — | — |
| 2016-10-25 | $373.22 | $420.31 | 405,500 | — | — |
| 2016-10-24 | $372.11 | $419.06 | 322,900 | — | — |
| 2016-10-21 | $369.91 | $416.59 | 345,300 | — | — |
| 2016-10-20 | $367.98 | $414.41 | 611,500 | — | — |
| 2016-10-19 | $368.51 | $415.01 | 540,700 | — | — |
| 2016-10-18 | $365.94 | $412.11 | 332,600 | — | — |
| 2016-10-17 | $361.15 | $406.72 | 286,300 | — | — |
| 2016-10-14 | $361.72 | $407.36 | 286,900 | — | — |
| 2016-10-13 | $361.90 | $407.56 | 456,300 | — | — |
| 2016-10-12 | $359.90 | $405.31 | 449,300 | — | — |
| 2016-10-11 | $352.80 | $397.32 | 475,100 | — | — |
| 2016-10-10 | $356.42 | $401.39 | 491,500 | — | — |
| 2016-10-07 | $351.09 | $395.39 | 390,400 | — | — |
| 2016-10-06 | $353.15 | $397.71 | 510,200 | — | — |
| 2016-10-05 | $349.03 | $393.07 | 818,400 | — | — |
| 2016-10-04 | $353.12 | $397.68 | 526,900 | — | — |
| 2016-10-03 | $356.19 | $401.13 | 449,500 | — | — |
| 2016-09-30 | $360.25 | $405.71 | 611,300 | — | — |
| 2016-09-29 | $359.95 | $405.37 | 405,900 | — | — |
| 2016-09-28 | $362.38 | $408.11 | 478,200 | — | — |
| 2016-09-27 | $362.26 | $407.97 | 381,700 | — | — |
| 2016-09-26 | $362.40 | $408.13 | 359,300 | — | — |
| 2016-09-23 | $359.78 | $405.18 | 417,700 | — | — |
| 2016-09-22 | $360.38 | $405.85 | 465,300 | — | — |
| 2016-09-21 | $356.91 | $401.94 | 1,038,600 | — | — |
| 2016-09-20 | $355.01 | $399.80 | 1,445,400 | — | — |
| 2016-09-19 | $366.73 | $413.00 | 514,200 | — | — |
| 2016-09-16 | $358.21 | $403.41 | 1,050,400 | — | — |
| 2016-09-15 | $361.79 | $407.44 | 495,100 | — | — |
| 2016-09-14 | $355.29 | $400.12 | 488,200 | — | — |
| 2016-09-13 | $356.91 | $401.94 | 624,900 | — | — |
| 2016-09-12 | $366.00 | $412.18 | 716,700 | — | — |
| 2016-09-09 | $362.78 | $408.56 | 731,900 | — | — |
| 2016-09-08 | $373.03 | $420.10 | 780,900 | — | — |
| 2016-09-07 | $378.20 | $425.92 | 580,300 | — | — |
| 2016-09-06 | $377.97 | $425.66 | 870,900 | — | — |
| 2016-09-02 | $371.46 | $418.33 | 641,900 | — | — |
| 2016-09-01 | $366.76 | $413.04 | 452,300 | — | — |
| 2016-08-31 | $368.65 | $415.17 | 571,100 | — | — |
| 2016-08-30 | $368.07 | $414.51 | 472,000 | — | — |
| 2016-08-29 | $368.34 | $414.82 | 437,500 | — | — |
| 2016-08-26 | $364.72 | $410.74 | 599,700 | — | — |
| 2016-08-25 | $363.98 | $409.91 | 342,300 | — | — |
| 2016-08-24 | $364.77 | $410.80 | 495,000 | — | — |
| 2016-08-23 | $368.14 | $414.59 | 323,600 | — | — |
| 2016-08-22 | $366.97 | $413.27 | 376,300 | — | — |
| 2016-08-19 | $366.31 | $410.56 | 373,500 | — | — |
| 2016-08-18 | $363.97 | $407.94 | 488,900 | — | — |
| 2016-08-17 | $367.00 | $411.33 | 558,700 | — | — |
| 2016-08-16 | $367.08 | $411.42 | 398,700 | — | — |
| 2016-08-15 | $371.33 | $416.19 | 329,100 | — | — |
| 2016-08-12 | $369.04 | $413.62 | 342,200 | — | — |
| 2016-08-11 | $367.75 | $412.17 | 523,800 | — | — |
| 2016-08-10 | $367.83 | $412.26 | 320,300 | — | — |
| 2016-08-09 | $367.23 | $411.59 | 490,800 | — | — |
| 2016-08-08 | $364.30 | $408.31 | 713,400 | — | — |
| 2016-08-05 | $365.50 | $409.65 | 661,900 | — | — |
| 2016-08-04 | $371.40 | $416.26 | 892,800 | — | — |
| 2016-08-03 | $370.34 | $415.08 | 742,600 | — | — |
| 2016-08-02 | $373.46 | $418.57 | 540,500 | — | — |
| 2016-08-01 | $378.97 | $424.75 | 434,300 | — | — |
| 2016-07-29 | $372.87 | $417.91 | 607,400 | — | — |
| 2016-07-28 | $380.17 | $426.09 | 435,900 | — | — |
| 2016-07-27 | $373.74 | $418.89 | 346,400 | — | — |
| 2016-07-26 | $377.44 | $423.03 | 284,900 | — | — |
| 2016-07-25 | $376.33 | $421.79 | 271,200 | — | — |
| 2016-07-22 | $376.86 | $422.38 | 596,700 | — | — |
| 2016-07-21 | $372.56 | $417.57 | 571,900 | — | — |
| 2016-07-20 | $379.45 | $425.29 | 393,100 | — | — |
| 2016-07-19 | $380.01 | $425.92 | 499,900 | — | — |
| 2016-07-18 | $380.40 | $426.35 | 337,600 | — | — |
| 2016-07-15 | $379.97 | $425.87 | 763,200 | — | — |
| 2016-07-14 | $383.81 | $430.17 | 392,800 | — | — |
| 2016-07-13 | $386.71 | $433.42 | 322,000 | — | — |
| 2016-07-12 | $387.20 | $433.97 | 446,000 | — | — |
| 2016-07-11 | $388.75 | $435.71 | 331,500 | — | — |
| 2016-07-08 | $389.45 | $436.50 | 400,000 | — | — |
| 2016-07-07 | $382.68 | $428.91 | 386,200 | — | — |
| 2016-07-06 | $387.44 | $434.24 | 627,200 | — | — |
| 2016-07-05 | $386.14 | $432.79 | 469,000 | — | — |
| 2016-07-01 | $386.88 | $433.61 | 397,100 | — | — |
| 2016-06-30 | $387.73 | $434.57 | 525,800 | — | — |
| 2016-06-29 | $386.02 | $432.65 | 614,700 | — | — |
| 2016-06-28 | $377.03 | $422.58 | 579,800 | — | — |
| 2016-06-27 | $371.16 | $416.00 | 838,800 | — | — |
| 2016-06-24 | $375.95 | $421.36 | 1,408,900 | — | — |
| 2016-06-23 | $385.43 | $431.99 | 898,600 | — | — |
| 2016-06-22 | $379.65 | $425.51 | 688,400 | — | — |
| 2016-06-21 | $379.51 | $425.35 | 553,500 | — | — |
| 2016-06-20 | $373.91 | $419.08 | 551,300 | — | — |
| 2016-06-17 | $374.58 | $419.83 | 1,338,100 | — | — |
| 2016-06-16 | $377.46 | $423.06 | 830,800 | — | — |
| 2016-06-15 | $372.10 | $417.05 | 442,800 | — | — |
| 2016-06-14 | $369.31 | $413.92 | 884,700 | — | — |
| 2016-06-13 | $369.32 | $413.93 | 703,300 | — | — |
| 2016-06-10 | $370.30 | $415.03 | 703,800 | — | — |
| 2016-06-09 | $373.21 | $418.29 | 396,400 | — | — |
| 2016-06-08 | $372.94 | $417.99 | 598,800 | — | — |
| 2016-06-07 | $370.95 | $415.76 | 568,700 | — | — |
| 2016-06-06 | $369.29 | $413.90 | 1,001,800 | — | — |
| 2016-06-03 | $364.69 | $408.74 | 593,100 | — | — |
| 2016-06-02 | $367.53 | $411.93 | 587,100 | — | — |
| 2016-06-01 | $365.94 | $410.15 | 643,300 | — | — |
| 2016-05-31 | $362.00 | $405.73 | 1,151,500 | — | — |
| 2016-05-27 | $366.56 | $410.84 | 824,700 | — | — |
| 2016-05-26 | $363.09 | $406.95 | 756,700 | — | — |
| 2016-05-25 | $357.73 | $400.94 | 897,400 | — | — |
| 2016-05-24 | $354.73 | $397.58 | 1,005,400 | — | — |
| 2016-05-23 | $344.66 | $386.29 | 332,300 | — | — |
| 2016-05-20 | $345.00 | $384.71 | 534,900 | — | — |
| 2016-05-19 | $343.05 | $382.54 | 610,500 | — | — |
| 2016-05-18 | $342.05 | $381.42 | 550,000 | — | — |
| 2016-05-17 | $342.32 | $381.73 | 462,900 | — | — |
| 2016-05-16 | $348.60 | $388.73 | 414,100 | — | — |
| 2016-05-13 | $344.37 | $384.01 | 354,100 | — | — |
| 2016-05-12 | $346.21 | $386.06 | 491,400 | — | — |
| 2016-05-11 | $340.68 | $379.90 | 584,300 | — | — |
| 2016-05-10 | $341.11 | $380.38 | 435,300 | — | — |
| 2016-05-09 | $341.04 | $380.30 | 529,000 | — | — |
| 2016-05-06 | $336.96 | $375.75 | 820,200 | — | — |
| 2016-05-05 | $330.89 | $368.98 | 1,010,800 | — | — |
| 2016-05-04 | $334.83 | $373.37 | 1,049,800 | — | — |
| 2016-05-03 | $332.89 | $371.21 | 625,700 | — | — |
| 2016-05-02 | $333.62 | $372.02 | 395,000 | — | — |
| 2016-04-29 | $330.35 | $368.38 | 465,500 | — | — |
| 2016-04-28 | $328.24 | $366.03 | 471,500 | — | — |
| 2016-04-27 | $331.82 | $370.02 | 623,700 | — | — |
| 2016-04-26 | $330.11 | $368.11 | 653,000 | — | — |
| 2016-04-25 | $326.82 | $364.44 | 373,300 | — | — |
| 2016-04-22 | $322.01 | $359.08 | 395,300 | — | — |
| 2016-04-21 | $319.89 | $356.71 | 695,500 | — | — |
| 2016-04-20 | $325.11 | $362.53 | 464,200 | — | — |
| 2016-04-19 | $324.86 | $362.26 | 318,600 | — | — |
| 2016-04-18 | $325.59 | $363.07 | 303,500 | — | — |
| 2016-04-15 | $324.10 | $361.41 | 480,400 | — | — |
| 2016-04-14 | $320.75 | $357.67 | 357,200 | — | — |
| 2016-04-13 | $321.55 | $358.57 | 520,000 | — | — |
| 2016-04-12 | $322.13 | $359.21 | 663,000 | — | — |
| 2016-04-11 | $323.99 | $361.29 | 608,500 | — | — |
| 2016-04-08 | $325.99 | $363.52 | 554,800 | — | — |
| 2016-04-07 | $325.81 | $363.32 | 573,600 | — | — |
| 2016-04-06 | $327.41 | $365.10 | 735,900 | — | — |
| 2016-04-05 | $328.64 | $366.47 | 427,200 | — | — |
| 2016-04-04 | $333.11 | $371.46 | 515,200 | — | — |
| 2016-04-01 | $329.94 | $367.92 | 499,900 | — | — |
| 2016-03-31 | $330.71 | $368.78 | 819,300 | — | — |
| 2016-03-30 | $328.11 | $365.88 | 534,700 | — | — |
| 2016-03-29 | $329.34 | $367.25 | 515,300 | — | — |
| 2016-03-28 | $323.77 | $361.04 | 389,700 | — | — |
| 2016-03-24 | $320.75 | $357.67 | 547,800 | — | — |
| 2016-03-23 | $319.36 | $356.12 | 456,900 | — | — |
| 2016-03-22 | $319.04 | $355.77 | 528,300 | — | — |
| 2016-03-21 | $317.39 | $353.93 | 619,900 | — | — |
| 2016-03-18 | $315.76 | $352.11 | 1,049,200 | — | — |
| 2016-03-17 | $316.98 | $353.47 | 1,008,900 | — | — |
| 2016-03-16 | $316.76 | $353.22 | 671,300 | — | — |
| 2016-03-15 | $312.47 | $348.44 | 850,800 | — | — |
| 2016-03-14 | $314.02 | $350.17 | 836,800 | — | — |
| 2016-03-11 | $318.00 | $354.61 | 983,600 | — | — |
| 2016-03-10 | $306.71 | $342.02 | 811,400 | — | — |
| 2016-03-09 | $301.26 | $335.94 | 674,900 | — | — |
| 2016-03-08 | $298.75 | $333.14 | 872,500 | — | — |
| 2016-03-07 | $297.73 | $332.00 | 1,079,800 | — | — |
| 2016-03-04 | $309.72 | $343.42 | 1,008,400 | — | — |
| 2016-03-03 | $310.59 | $344.39 | 1,113,100 | — | — |
| 2016-03-02 | $304.01 | $337.09 | 1,016,300 | — | — |
| 2016-03-01 | $308.40 | $341.96 | 1,335,000 | — | — |
| 2016-02-29 | $303.69 | $336.74 | 1,007,800 | — | — |
| 2016-02-26 | $306.77 | $340.15 | 897,300 | — | — |
| 2016-02-25 | $307.49 | $340.95 | 999,000 | — | — |
| 2016-02-24 | $295.01 | $327.11 | 1,078,300 | — | — |
| 2016-02-23 | $292.06 | $323.84 | 969,900 | — | — |
| 2016-02-22 | $299.83 | $332.46 | 940,900 | — | — |
| 2016-02-19 | $299.37 | $331.95 | 2,163,900 | — | — |
| 2016-02-18 | $290.31 | $321.90 | 1,178,300 | — | — |
| 2016-02-17 | $290.65 | $322.28 | 1,320,100 | — | — |
| 2016-02-16 | $291.30 | $323.00 | 1,304,600 | — | — |
| 2016-02-12 | $284.88 | $315.88 | 1,081,600 | — | — |
| 2016-02-11 | $275.05 | $304.98 | 978,600 | — | — |
| 2016-02-10 | $273.34 | $303.08 | 1,498,100 | — | — |
| 2016-02-09 | $265.05 | $293.89 | 2,097,000 | — | — |
| 2016-02-08 | $268.84 | $298.09 | 1,850,300 | — | — |
| 2016-02-05 | $288.44 | $319.83 | 1,390,300 | — | — |
| 2016-02-04 | $308.45 | $342.01 | 1,032,900 | — | — |
| 2016-02-03 | $309.54 | $343.22 | 1,268,100 | — | — |
| 2016-02-02 | $312.59 | $346.60 | 1,013,500 | — | — |
| 2016-02-01 | $311.44 | $345.33 | 812,200 | — | — |
| 2016-01-29 | $310.57 | $344.36 | 1,145,300 | — | — |
| 2016-01-28 | $300.22 | $332.89 | 1,032,400 | — | — |
| 2016-01-27 | $299.57 | $332.17 | 1,089,600 | — | — |
| 2016-01-26 | $303.64 | $336.68 | 1,045,200 | — | — |
| 2016-01-25 | $299.93 | $332.57 | 1,369,700 | — | — |
| 2016-01-22 | $297.05 | $329.37 | 1,268,800 | — | — |
| 2016-01-21 | $289.78 | $321.31 | 860,400 | — | — |
| 2016-01-20 | $294.36 | $326.39 | 1,383,600 | — | — |
| 2016-01-19 | $295.11 | $327.22 | 1,831,600 | — | — |
| 2016-01-15 | $303.19 | $336.18 | 1,256,300 | — | — |
| 2016-01-14 | $310.99 | $344.83 | 3,697,900 | — | — |
| 2016-01-13 | $305.58 | $338.83 | 1,222,900 | — | — |
| 2016-01-12 | $314.92 | $349.19 | 860,600 | — | — |
| 2016-01-11 | $312.88 | $346.93 | 1,605,900 | — | — |
| 2016-01-08 | $309.79 | $343.50 | 1,462,700 | — | — |
| 2016-01-07 | $303.29 | $336.29 | 1,151,900 | — | — |
| 2016-01-06 | $309.13 | $342.77 | 1,147,500 | — | — |
| 2016-01-05 | $303.41 | $336.43 | 1,440,300 | — | — |
| 2016-01-04 | $296.08 | $328.30 | 879,600 | — | — |