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
- 1996-06-28 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 | $163.43 | $192.27 | 366,000 | — | — |
| 2016-12-29 | $161.94 | $190.51 | 379,700 | — | — |
| 2016-12-28 | $162.72 | $191.43 | 236,900 | — | — |
| 2016-12-27 | $165.06 | $194.18 | 231,000 | — | — |
| 2016-12-23 | $163.21 | $192.01 | 210,600 | — | — |
| 2016-12-22 | $162.88 | $191.62 | 323,400 | — | — |
| 2016-12-21 | $165.18 | $194.32 | 452,500 | — | — |
| 2016-12-20 | $161.28 | $189.74 | 1,025,900 | — | — |
| 2016-12-19 | $165.33 | $194.50 | 501,800 | — | — |
| 2016-12-16 | $165.34 | $194.51 | 687,500 | — | — |
| 2016-12-15 | $165.35 | $194.52 | 257,400 | — | — |
| 2016-12-14 | $164.54 | $193.57 | 270,600 | — | — |
| 2016-12-13 | $167.54 | $197.10 | 373,300 | — | — |
| 2016-12-12 | $165.25 | $194.41 | 317,800 | — | — |
| 2016-12-09 | $167.38 | $196.91 | 268,900 | — | — |
| 2016-12-08 | $166.33 | $195.68 | 269,200 | — | — |
| 2016-12-07 | $164.51 | $193.54 | 282,100 | — | — |
| 2016-12-06 | $161.47 | $189.96 | 167,000 | — | — |
| 2016-12-05 | $160.35 | $188.64 | 167,800 | — | — |
| 2016-12-02 | $158.99 | $187.04 | 268,900 | — | — |
| 2016-12-01 | $159.39 | $187.51 | 349,300 | — | — |
| 2016-11-30 | $160.17 | $188.43 | 363,400 | — | — |
| 2016-11-29 | $161.73 | $190.27 | 200,700 | — | — |
| 2016-11-28 | $160.37 | $188.67 | 431,200 | — | — |
| 2016-11-25 | $160.91 | $188.71 | 99,300 | — | — |
| 2016-11-23 | $160.68 | $188.44 | 482,200 | — | — |
| 2016-11-22 | $161.56 | $189.48 | 365,700 | — | — |
| 2016-11-21 | $163.19 | $191.39 | 267,400 | — | — |
| 2016-11-18 | $163.06 | $191.23 | 248,100 | — | — |
| 2016-11-17 | $162.46 | $190.53 | 288,000 | — | — |
| 2016-11-16 | $159.44 | $186.99 | 269,200 | — | — |
| 2016-11-15 | $160.36 | $188.07 | 355,100 | — | — |
| 2016-11-14 | $161.17 | $189.02 | 575,300 | — | — |
| 2016-11-11 | $162.16 | $190.18 | 342,800 | — | — |
| 2016-11-10 | $160.78 | $188.56 | 506,200 | — | — |
| 2016-11-09 | $158.37 | $185.73 | 400,900 | — | — |
| 2016-11-08 | $155.95 | $182.90 | 268,200 | — | — |
| 2016-11-07 | $154.80 | $181.55 | 421,100 | — | — |
| 2016-11-04 | $152.73 | $179.12 | 273,600 | — | — |
| 2016-11-03 | $152.93 | $179.35 | 304,600 | — | — |
| 2016-11-02 | $151.67 | $177.88 | 416,200 | — | — |
| 2016-11-01 | $152.28 | $178.59 | 568,900 | — | — |
| 2016-10-31 | $154.72 | $181.45 | 411,400 | — | — |
| 2016-10-28 | $155.46 | $182.32 | 400,900 | — | — |
| 2016-10-27 | $154.25 | $180.90 | 331,400 | — | — |
| 2016-10-26 | $154.70 | $181.43 | 290,200 | — | — |
| 2016-10-25 | $153.04 | $179.48 | 360,500 | — | — |
| 2016-10-24 | $154.41 | $181.09 | 209,200 | — | — |
| 2016-10-21 | $154.92 | $181.69 | 450,500 | — | — |
| 2016-10-20 | $153.31 | $179.80 | 283,900 | — | — |
| 2016-10-19 | $155.33 | $182.17 | 181,700 | — | — |
| 2016-10-18 | $155.84 | $182.77 | 297,100 | — | — |
| 2016-10-17 | $154.72 | $181.45 | 228,100 | — | — |
| 2016-10-14 | $155.20 | $182.02 | 267,200 | — | — |
| 2016-10-13 | $155.19 | $182.00 | 428,600 | — | — |
| 2016-10-12 | $156.17 | $183.15 | 493,200 | — | — |
| 2016-10-11 | $156.17 | $183.15 | 348,400 | — | — |
| 2016-10-10 | $158.03 | $185.34 | 259,400 | — | — |
| 2016-10-07 | $157.38 | $184.57 | 235,200 | — | — |
| 2016-10-06 | $159.01 | $186.48 | 348,300 | — | — |
| 2016-10-05 | $158.35 | $185.71 | 398,900 | — | — |
| 2016-10-04 | $157.98 | $185.28 | 519,000 | — | — |
| 2016-10-03 | $159.45 | $187.00 | 480,500 | — | — |
| 2016-09-30 | $162.10 | $190.11 | 470,600 | — | — |
| 2016-09-29 | $160.21 | $187.89 | 829,800 | — | — |
| 2016-09-28 | $162.39 | $190.45 | 1,204,300 | — | — |
| 2016-09-27 | $164.34 | $192.74 | 2,073,900 | — | — |
| 2016-09-26 | $176.19 | $206.63 | 472,000 | — | — |
| 2016-09-23 | $178.57 | $209.42 | 315,800 | — | — |
| 2016-09-22 | $179.80 | $210.87 | 262,900 | — | — |
| 2016-09-21 | $178.23 | $209.03 | 296,700 | — | — |
| 2016-09-20 | $175.93 | $206.33 | 305,100 | — | — |
| 2016-09-19 | $176.55 | $207.06 | 324,400 | — | — |
| 2016-09-16 | $176.57 | $207.08 | 472,800 | — | — |
| 2016-09-15 | $178.04 | $208.80 | 207,000 | — | — |
| 2016-09-14 | $174.98 | $205.21 | 421,500 | — | — |
| 2016-09-13 | $175.91 | $206.30 | 359,200 | — | — |
| 2016-09-12 | $178.43 | $209.26 | 285,600 | — | — |
| 2016-09-09 | $176.42 | $206.90 | 255,200 | — | — |
| 2016-09-08 | $180.70 | $211.92 | 168,400 | — | — |
| 2016-09-07 | $181.41 | $212.76 | 232,100 | — | — |
| 2016-09-06 | $180.14 | $211.27 | 251,200 | — | — |
| 2016-09-02 | $181.52 | $212.88 | 286,700 | — | — |
| 2016-09-01 | $180.13 | $211.25 | 275,400 | — | — |
| 2016-08-31 | $178.03 | $208.79 | 229,900 | — | — |
| 2016-08-30 | $178.81 | $209.71 | 234,800 | — | — |
| 2016-08-29 | $178.33 | $209.14 | 161,000 | — | — |
| 2016-08-26 | $177.66 | $207.77 | 172,000 | — | — |
| 2016-08-25 | $177.62 | $207.72 | 137,500 | — | — |
| 2016-08-24 | $177.39 | $207.46 | 311,400 | — | — |
| 2016-08-23 | $177.72 | $207.84 | 221,300 | — | — |
| 2016-08-22 | $175.80 | $205.60 | 227,800 | — | — |
| 2016-08-19 | $175.22 | $204.92 | 243,900 | — | — |
| 2016-08-18 | $174.78 | $204.40 | 148,200 | — | — |
| 2016-08-17 | $173.33 | $202.71 | 177,900 | — | — |
| 2016-08-16 | $173.39 | $202.78 | 241,900 | — | — |
| 2016-08-15 | $174.08 | $203.58 | 257,100 | — | — |
| 2016-08-12 | $172.79 | $202.08 | 323,700 | — | — |
| 2016-08-11 | $172.66 | $201.92 | 218,700 | — | — |
| 2016-08-10 | $173.30 | $202.67 | 243,000 | — | — |
| 2016-08-09 | $172.56 | $201.81 | 271,200 | — | — |
| 2016-08-08 | $173.72 | $203.16 | 224,600 | — | — |
| 2016-08-05 | $174.21 | $203.74 | 290,000 | — | — |
| 2016-08-04 | $172.99 | $202.31 | 179,300 | — | — |
| 2016-08-03 | $172.20 | $201.39 | 300,200 | — | — |
| 2016-08-02 | $171.21 | $200.23 | 275,900 | — | — |
| 2016-08-01 | $171.22 | $200.24 | 249,800 | — | — |
| 2016-07-29 | $171.96 | $201.10 | 334,100 | — | — |
| 2016-07-28 | $173.14 | $202.48 | 304,300 | — | — |
| 2016-07-27 | $171.88 | $201.01 | 272,600 | — | — |
| 2016-07-26 | $172.01 | $201.16 | 401,000 | — | — |
| 2016-07-25 | $170.51 | $199.41 | 366,600 | — | — |
| 2016-07-22 | $169.77 | $198.54 | 210,000 | — | — |
| 2016-07-21 | $168.31 | $196.84 | 208,400 | — | — |
| 2016-07-20 | $168.79 | $197.40 | 284,200 | — | — |
| 2016-07-19 | $167.09 | $195.41 | 240,300 | — | — |
| 2016-07-18 | $166.62 | $194.86 | 258,100 | — | — |
| 2016-07-15 | $167.36 | $195.73 | 219,700 | — | — |
| 2016-07-14 | $167.34 | $195.70 | 320,300 | — | — |
| 2016-07-13 | $166.08 | $194.23 | 356,500 | — | — |
| 2016-07-12 | $165.12 | $193.11 | 512,500 | — | — |
| 2016-07-11 | $161.90 | $189.34 | 324,000 | — | — |
| 2016-07-08 | $161.02 | $188.31 | 598,700 | — | — |
| 2016-07-07 | $160.00 | $187.12 | 278,900 | — | — |
| 2016-07-06 | $159.94 | $187.05 | 587,400 | — | — |
| 2016-07-05 | $162.12 | $189.60 | 598,700 | — | — |
| 2016-07-01 | $161.18 | $188.50 | 321,900 | — | — |
| 2016-06-30 | $161.42 | $188.78 | 512,800 | — | — |
| 2016-06-29 | $157.27 | $183.93 | 504,600 | — | — |
| 2016-06-28 | $153.01 | $178.94 | 670,300 | — | — |
| 2016-06-27 | $151.19 | $176.81 | 704,800 | — | — |
| 2016-06-24 | $155.29 | $181.61 | 579,300 | — | — |
| 2016-06-23 | $162.72 | $190.30 | 328,000 | — | — |
| 2016-06-22 | $158.22 | $185.04 | 176,600 | — | — |
| 2016-06-21 | $158.25 | $185.07 | 178,900 | — | — |
| 2016-06-20 | $157.98 | $184.76 | 244,700 | — | — |
| 2016-06-17 | $155.80 | $182.21 | 492,500 | — | — |
| 2016-06-16 | $158.20 | $185.01 | 209,100 | — | — |
| 2016-06-15 | $158.42 | $185.27 | 171,800 | — | — |
| 2016-06-14 | $158.37 | $185.21 | 193,100 | — | — |
| 2016-06-13 | $157.93 | $184.70 | 243,300 | — | — |
| 2016-06-10 | $159.10 | $186.07 | 183,800 | — | — |
| 2016-06-09 | $160.00 | $187.12 | 156,800 | — | — |
| 2016-06-08 | $159.65 | $186.71 | 152,900 | — | — |
| 2016-06-07 | $159.81 | $186.90 | 222,600 | — | — |
| 2016-06-06 | $160.10 | $187.23 | 135,600 | — | — |
| 2016-06-03 | $158.94 | $185.88 | 172,400 | — | — |
| 2016-06-02 | $160.27 | $187.43 | 158,400 | — | — |
| 2016-06-01 | $158.53 | $185.40 | 304,100 | — | — |
| 2016-05-31 | $159.07 | $186.03 | 206,100 | — | — |
| 2016-05-27 | $159.57 | $186.61 | 161,500 | — | — |
| 2016-05-26 | $156.86 | $183.45 | 202,800 | — | — |
| 2016-05-25 | $158.06 | $184.26 | 243,000 | — | — |
| 2016-05-24 | $159.75 | $186.23 | 232,000 | — | — |
| 2016-05-23 | $156.24 | $182.14 | 223,900 | — | — |
| 2016-05-20 | $155.38 | $181.14 | 271,300 | — | — |
| 2016-05-19 | $152.67 | $177.98 | 234,900 | — | — |
| 2016-05-18 | $151.47 | $176.58 | 265,600 | — | — |
| 2016-05-17 | $150.49 | $175.44 | 221,000 | — | — |
| 2016-05-16 | $152.10 | $177.32 | 223,700 | — | — |
| 2016-05-13 | $150.40 | $175.33 | 190,200 | — | — |
| 2016-05-12 | $151.66 | $176.80 | 212,800 | — | — |
| 2016-05-11 | $151.36 | $176.45 | 178,000 | — | — |
| 2016-05-10 | $152.60 | $177.90 | 228,700 | — | — |
| 2016-05-09 | $151.90 | $177.08 | 344,600 | — | — |
| 2016-05-06 | $150.57 | $175.53 | 165,000 | — | — |
| 2016-05-05 | $148.86 | $173.54 | 208,700 | — | — |
| 2016-05-04 | $149.01 | $173.71 | 188,900 | — | — |
| 2016-05-03 | $148.78 | $173.45 | 188,900 | — | — |
| 2016-05-02 | $152.15 | $177.37 | 273,700 | — | — |
| 2016-04-29 | $150.75 | $175.74 | 168,300 | — | — |
| 2016-04-28 | $150.99 | $176.02 | 196,300 | — | — |
| 2016-04-27 | $153.10 | $178.48 | 260,200 | — | — |
| 2016-04-26 | $152.63 | $177.93 | 289,900 | — | — |
| 2016-04-25 | $152.20 | $177.43 | 322,300 | — | — |
| 2016-04-22 | $155.03 | $180.73 | 197,300 | — | — |
| 2016-04-21 | $154.36 | $179.95 | 322,300 | — | — |
| 2016-04-20 | $157.71 | $183.86 | 441,800 | — | — |
| 2016-04-19 | $154.85 | $180.52 | 250,700 | — | — |
| 2016-04-18 | $154.47 | $180.08 | 288,900 | — | — |
| 2016-04-15 | $153.90 | $179.41 | 331,600 | — | — |
| 2016-04-14 | $153.16 | $178.55 | 258,500 | — | — |
| 2016-04-13 | $152.56 | $177.85 | 297,100 | — | — |
| 2016-04-12 | $149.23 | $173.97 | 380,700 | — | — |
| 2016-04-11 | $146.59 | $170.89 | 257,900 | — | — |
| 2016-04-08 | $148.46 | $173.07 | 211,800 | — | — |
| 2016-04-07 | $148.05 | $172.59 | 281,400 | — | — |
| 2016-04-06 | $151.84 | $177.01 | 269,100 | — | — |
| 2016-04-05 | $150.49 | $175.44 | 221,100 | — | — |
| 2016-04-04 | $152.52 | $177.81 | 292,200 | — | — |
| 2016-04-01 | $152.74 | $178.06 | 275,400 | — | — |
| 2016-03-31 | $151.53 | $176.65 | 252,700 | — | — |
| 2016-03-30 | $152.03 | $177.23 | 267,700 | — | — |
| 2016-03-29 | $152.00 | $177.20 | 303,600 | — | — |
| 2016-03-28 | $150.80 | $175.80 | 347,700 | — | — |
| 2016-03-24 | $149.16 | $173.89 | 264,100 | — | — |
| 2016-03-23 | $148.54 | $173.17 | 417,900 | — | — |
| 2016-03-22 | $151.46 | $176.57 | 175,800 | — | — |
| 2016-03-21 | $149.71 | $174.53 | 234,100 | — | — |
| 2016-03-18 | $150.10 | $174.98 | 553,100 | — | — |
| 2016-03-17 | $150.69 | $175.67 | 315,600 | — | — |
| 2016-03-16 | $150.01 | $174.88 | 432,100 | — | — |
| 2016-03-15 | $146.67 | $170.99 | 664,800 | — | — |
| 2016-03-14 | $154.83 | $180.50 | 406,500 | — | — |
| 2016-03-11 | $154.55 | $180.17 | 317,800 | — | — |
| 2016-03-10 | $151.44 | $176.55 | 642,600 | — | — |
| 2016-03-09 | $158.43 | $184.70 | 380,300 | — | — |
| 2016-03-08 | $157.97 | $184.16 | 294,200 | — | — |
| 2016-03-07 | $157.49 | $183.60 | 378,700 | — | — |
| 2016-03-04 | $155.24 | $180.98 | 215,300 | — | — |
| 2016-03-03 | $154.53 | $180.15 | 267,400 | — | — |
| 2016-03-02 | $154.28 | $179.86 | 282,800 | — | — |
| 2016-03-01 | $154.79 | $180.45 | 356,600 | — | — |
| 2016-02-29 | $150.49 | $175.44 | 276,800 | — | — |
| 2016-02-26 | $150.82 | $175.82 | 269,300 | — | — |
| 2016-02-25 | $151.73 | $176.88 | 218,500 | — | — |
| 2016-02-24 | $149.64 | $173.94 | 209,400 | — | — |
| 2016-02-23 | $149.36 | $173.61 | 208,100 | — | — |
| 2016-02-22 | $150.50 | $174.94 | 279,400 | — | — |
| 2016-02-19 | $148.40 | $172.49 | 157,100 | — | — |
| 2016-02-18 | $146.91 | $170.76 | 255,200 | — | — |
| 2016-02-17 | $147.84 | $171.84 | 404,600 | — | — |
| 2016-02-16 | $144.61 | $168.09 | 336,100 | — | — |
| 2016-02-12 | $140.43 | $163.23 | 341,500 | — | — |
| 2016-02-11 | $136.40 | $158.55 | 295,100 | — | — |
| 2016-02-10 | $139.03 | $161.60 | 304,900 | — | — |
| 2016-02-09 | $137.59 | $159.93 | 393,200 | — | — |
| 2016-02-08 | $139.99 | $162.72 | 327,300 | — | — |
| 2016-02-05 | $142.49 | $165.62 | 233,100 | — | — |
| 2016-02-04 | $145.56 | $169.19 | 235,300 | — | — |
| 2016-02-03 | $144.48 | $167.94 | 266,400 | — | — |
| 2016-02-02 | $145.22 | $168.80 | 307,100 | — | — |
| 2016-02-01 | $149.83 | $174.16 | 256,100 | — | — |
| 2016-01-29 | $150.70 | $175.17 | 323,700 | — | — |
| 2016-01-28 | $147.87 | $171.88 | 439,400 | — | — |
| 2016-01-27 | $147.26 | $171.17 | 458,900 | — | — |
| 2016-01-26 | $146.84 | $170.68 | 260,400 | — | — |
| 2016-01-25 | $144.71 | $168.20 | 336,500 | — | — |
| 2016-01-22 | $145.87 | $169.55 | 303,700 | — | — |
| 2016-01-21 | $142.48 | $165.61 | 367,300 | — | — |
| 2016-01-20 | $142.74 | $165.92 | 573,300 | — | — |
| 2016-01-19 | $145.70 | $169.36 | 423,400 | — | — |
| 2016-01-15 | $146.82 | $170.66 | 406,800 | — | — |
| 2016-01-14 | $148.18 | $172.24 | 356,300 | — | — |
| 2016-01-13 | $146.35 | $170.11 | 480,600 | — | — |
| 2016-01-12 | $150.46 | $174.89 | 433,300 | — | — |
| 2016-01-11 | $150.81 | $175.30 | 292,300 | — | — |
| 2016-01-08 | $150.32 | $174.73 | 367,800 | — | — |
| 2016-01-07 | $152.51 | $177.27 | 316,100 | — | — |
| 2016-01-06 | $156.63 | $182.06 | 419,400 | — | — |
| 2016-01-05 | $158.73 | $184.50 | 287,300 | — | — |
| 2016-01-04 | $156.62 | $182.05 | 384,500 | — | — |