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
- 1973-05-03 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 | $142.11 | $697.26 | 440,000 | — | — |
| 2016-12-29 | $140.05 | $687.15 | 471,600 | — | — |
| 2016-12-28 | $138.93 | $676.85 | 358,200 | — | — |
| 2016-12-27 | $140.10 | $682.55 | 312,100 | — | — |
| 2016-12-23 | $139.66 | $680.41 | 222,300 | — | — |
| 2016-12-22 | $139.71 | $680.65 | 299,300 | — | — |
| 2016-12-21 | $139.80 | $681.09 | 351,600 | — | — |
| 2016-12-20 | $142.14 | $692.49 | 275,400 | — | — |
| 2016-12-19 | $142.09 | $692.24 | 318,800 | — | — |
| 2016-12-16 | $140.26 | $683.33 | 793,200 | — | — |
| 2016-12-15 | $138.08 | $672.71 | 346,200 | — | — |
| 2016-12-14 | $138.61 | $675.29 | 473,700 | — | — |
| 2016-12-13 | $142.09 | $692.24 | 650,800 | — | — |
| 2016-12-12 | $141.35 | $688.64 | 396,500 | — | — |
| 2016-12-09 | $141.49 | $689.32 | 280,500 | — | — |
| 2016-12-08 | $141.78 | $690.73 | 366,900 | — | — |
| 2016-12-07 | $141.84 | $691.03 | 390,100 | — | — |
| 2016-12-06 | $139.95 | $681.82 | 315,900 | — | — |
| 2016-12-05 | $139.45 | $679.38 | 343,700 | — | — |
| 2016-12-02 | $138.29 | $673.73 | 384,500 | — | — |
| 2016-12-01 | $137.22 | $668.52 | 527,300 | — | — |
| 2016-11-30 | $140.42 | $684.11 | 581,900 | — | — |
| 2016-11-29 | $141.80 | $690.83 | 369,300 | — | — |
| 2016-11-28 | $141.17 | $687.76 | 263,200 | — | — |
| 2016-11-25 | $140.98 | $686.84 | 131,100 | — | — |
| 2016-11-23 | $140.15 | $682.79 | 293,600 | — | — |
| 2016-11-22 | $140.74 | $685.67 | 341,900 | — | — |
| 2016-11-21 | $138.61 | $675.29 | 417,000 | — | — |
| 2016-11-18 | $137.81 | $671.39 | 526,900 | — | — |
| 2016-11-17 | $137.36 | $669.20 | 405,700 | — | — |
| 2016-11-16 | $138.17 | $673.15 | 317,100 | — | — |
| 2016-11-15 | $138.00 | $672.32 | 485,000 | — | — |
| 2016-11-14 | $138.98 | $677.09 | 666,900 | — | — |
| 2016-11-11 | $137.35 | $669.15 | 361,300 | — | — |
| 2016-11-10 | $136.98 | $667.35 | 603,100 | — | — |
| 2016-11-09 | $139.04 | $677.38 | 563,800 | — | — |
| 2016-11-08 | $142.15 | $692.54 | 407,800 | — | — |
| 2016-11-07 | $141.76 | $690.64 | 504,100 | — | — |
| 2016-11-04 | $138.24 | $673.49 | 929,700 | — | — |
| 2016-11-03 | $137.31 | $668.96 | 1,111,900 | — | — |
| 2016-11-02 | $140.52 | $684.60 | 559,900 | — | — |
| 2016-11-01 | $141.88 | $691.22 | 464,200 | — | — |
| 2016-10-31 | $145.23 | $707.54 | 752,200 | — | — |
| 2016-10-28 | $143.71 | $700.14 | 468,400 | — | — |
| 2016-10-27 | $143.15 | $697.41 | 325,700 | — | — |
| 2016-10-26 | $146.28 | $712.66 | 439,500 | — | — |
| 2016-10-25 | $147.85 | $720.31 | 400,800 | — | — |
| 2016-10-24 | $148.10 | $721.52 | 279,000 | — | — |
| 2016-10-21 | $147.35 | $717.87 | 333,800 | — | — |
| 2016-10-20 | $146.96 | $715.97 | 381,200 | — | — |
| 2016-10-19 | $147.76 | $719.87 | 330,300 | — | — |
| 2016-10-18 | $147.10 | $716.65 | 276,300 | — | — |
| 2016-10-17 | $147.30 | $717.63 | 233,500 | — | — |
| 2016-10-14 | $147.25 | $717.38 | 411,000 | — | — |
| 2016-10-13 | $148.74 | $724.64 | 561,300 | — | — |
| 2016-10-12 | $146.39 | $713.19 | 430,300 | — | — |
| 2016-10-11 | $144.20 | $702.52 | 478,000 | — | — |
| 2016-10-10 | $145.74 | $710.03 | 249,600 | — | — |
| 2016-10-07 | $145.20 | $707.40 | 542,900 | — | — |
| 2016-10-06 | $144.70 | $704.96 | 352,300 | — | — |
| 2016-10-05 | $144.74 | $705.15 | 587,700 | — | — |
| 2016-10-04 | $147.00 | $716.17 | 973,600 | — | — |
| 2016-10-03 | $148.08 | $721.43 | 1,059,000 | — | — |
| 2016-09-30 | $153.93 | $749.93 | 698,000 | — | — |
| 2016-09-29 | $155.32 | $756.70 | 323,000 | — | — |
| 2016-09-28 | $158.80 | $773.65 | 340,200 | — | — |
| 2016-09-27 | $158.39 | $771.66 | 312,600 | — | — |
| 2016-09-26 | $159.50 | $777.06 | 286,700 | — | — |
| 2016-09-23 | $158.90 | $774.14 | 304,300 | — | — |
| 2016-09-22 | $158.56 | $772.48 | 356,700 | — | — |
| 2016-09-21 | $155.68 | $758.45 | 402,200 | — | — |
| 2016-09-20 | $154.20 | $751.24 | 247,800 | — | — |
| 2016-09-19 | $156.14 | $755.92 | 213,400 | — | — |
| 2016-09-16 | $155.10 | $750.88 | 642,200 | — | — |
| 2016-09-15 | $154.96 | $750.21 | 218,800 | — | — |
| 2016-09-14 | $154.56 | $748.27 | 299,500 | — | — |
| 2016-09-13 | $154.42 | $747.59 | 552,800 | — | — |
| 2016-09-12 | $158.06 | $765.21 | 617,500 | — | — |
| 2016-09-09 | $154.48 | $747.88 | 467,400 | — | — |
| 2016-09-08 | $160.47 | $776.88 | 816,600 | — | — |
| 2016-09-07 | $160.83 | $778.63 | 362,700 | — | — |
| 2016-09-06 | $160.16 | $775.38 | 606,300 | — | — |
| 2016-09-02 | $159.48 | $772.09 | 269,400 | — | — |
| 2016-09-01 | $158.07 | $765.26 | 259,900 | — | — |
| 2016-08-31 | $159.00 | $769.77 | 645,600 | — | — |
| 2016-08-30 | $159.20 | $770.73 | 325,200 | — | — |
| 2016-08-29 | $160.65 | $777.75 | 379,700 | — | — |
| 2016-08-26 | $159.10 | $770.25 | 590,200 | — | — |
| 2016-08-25 | $159.55 | $772.43 | 430,200 | — | — |
| 2016-08-24 | $157.89 | $764.39 | 243,900 | — | — |
| 2016-08-23 | $157.51 | $762.55 | 279,400 | — | — |
| 2016-08-22 | $157.96 | $764.73 | 372,500 | — | — |
| 2016-08-19 | $157.84 | $764.15 | 450,600 | — | — |
| 2016-08-18 | $158.73 | $768.46 | 291,800 | — | — |
| 2016-08-17 | $158.71 | $768.36 | 361,100 | — | — |
| 2016-08-16 | $157.28 | $761.44 | 421,900 | — | — |
| 2016-08-15 | $159.60 | $772.67 | 226,300 | — | — |
| 2016-08-12 | $160.22 | $775.67 | 252,000 | — | — |
| 2016-08-11 | $159.83 | $773.78 | 324,200 | — | — |
| 2016-08-10 | $162.19 | $785.21 | 369,800 | — | — |
| 2016-08-09 | $162.74 | $787.87 | 388,000 | — | — |
| 2016-08-08 | $162.44 | $786.42 | 438,800 | — | — |
| 2016-08-05 | $164.43 | $796.05 | 469,000 | — | — |
| 2016-08-04 | $165.48 | $801.14 | 261,900 | — | — |
| 2016-08-03 | $166.57 | $806.41 | 321,400 | — | — |
| 2016-08-02 | $167.47 | $810.77 | 498,800 | — | — |
| 2016-08-01 | $170.35 | $824.71 | 246,800 | — | — |
| 2016-07-29 | $169.70 | $821.57 | 496,500 | — | — |
| 2016-07-28 | $168.71 | $816.77 | 337,700 | — | — |
| 2016-07-27 | $165.81 | $802.73 | 246,300 | — | — |
| 2016-07-26 | $166.65 | $806.80 | 304,100 | — | — |
| 2016-07-25 | $167.35 | $810.19 | 372,400 | — | — |
| 2016-07-22 | $167.12 | $809.08 | 342,900 | — | — |
| 2016-07-21 | $166.47 | $805.93 | 443,600 | — | — |
| 2016-07-20 | $166.16 | $804.43 | 367,300 | — | — |
| 2016-07-19 | $166.83 | $807.67 | 224,000 | — | — |
| 2016-07-18 | $165.95 | $803.41 | 231,200 | — | — |
| 2016-07-15 | $166.05 | $803.90 | 324,900 | — | — |
| 2016-07-14 | $165.27 | $800.12 | 462,600 | — | — |
| 2016-07-13 | $167.61 | $811.45 | 278,700 | — | — |
| 2016-07-12 | $166.75 | $807.29 | 336,600 | — | — |
| 2016-07-11 | $168.17 | $814.16 | 323,000 | — | — |
| 2016-07-08 | $167.81 | $812.42 | 343,600 | — | — |
| 2016-07-07 | $166.30 | $805.11 | 336,100 | — | — |
| 2016-07-06 | $168.44 | $815.47 | 576,400 | — | — |
| 2016-07-05 | $168.22 | $814.40 | 343,500 | — | — |
| 2016-07-01 | $165.73 | $802.35 | 255,600 | — | — |
| 2016-06-30 | $165.55 | $801.48 | 438,800 | — | — |
| 2016-06-29 | $163.98 | $793.88 | 402,400 | — | — |
| 2016-06-28 | $162.43 | $786.37 | 431,200 | — | — |
| 2016-06-27 | $159.11 | $770.30 | 390,300 | — | — |
| 2016-06-24 | $156.80 | $759.11 | 707,900 | — | — |
| 2016-06-23 | $157.77 | $763.81 | 194,700 | — | — |
| 2016-06-22 | $157.14 | $760.76 | 230,100 | — | — |
| 2016-06-21 | $157.09 | $760.52 | 248,400 | — | — |
| 2016-06-20 | $156.67 | $758.49 | 342,600 | — | — |
| 2016-06-17 | $157.32 | $757.08 | 696,300 | — | — |
| 2016-06-16 | $158.77 | $764.06 | 332,700 | — | — |
| 2016-06-15 | $157.13 | $756.17 | 337,600 | — | — |
| 2016-06-14 | $156.20 | $751.69 | 285,000 | — | — |
| 2016-06-13 | $156.70 | $754.10 | 346,900 | — | — |
| 2016-06-10 | $157.02 | $755.64 | 258,700 | — | — |
| 2016-06-09 | $157.12 | $756.12 | 392,200 | — | — |
| 2016-06-08 | $155.81 | $749.81 | 346,400 | — | — |
| 2016-06-07 | $155.17 | $746.73 | 242,400 | — | — |
| 2016-06-06 | $155.16 | $746.69 | 346,700 | — | — |
| 2016-06-03 | $155.70 | $749.29 | 280,400 | — | — |
| 2016-06-02 | $154.79 | $744.91 | 259,700 | — | — |
| 2016-06-01 | $153.86 | $740.43 | 363,700 | — | — |
| 2016-05-31 | $153.19 | $737.21 | 303,700 | — | — |
| 2016-05-27 | $153.60 | $739.18 | 186,200 | — | — |
| 2016-05-26 | $153.30 | $737.74 | 201,300 | — | — |
| 2016-05-25 | $152.39 | $733.36 | 343,300 | — | — |
| 2016-05-24 | $153.25 | $737.49 | 434,200 | — | — |
| 2016-05-23 | $151.58 | $729.46 | 275,200 | — | — |
| 2016-05-20 | $152.61 | $734.42 | 367,600 | — | — |
| 2016-05-19 | $150.63 | $724.89 | 326,300 | — | — |
| 2016-05-18 | $151.04 | $726.86 | 390,100 | — | — |
| 2016-05-17 | $153.01 | $736.34 | 349,700 | — | — |
| 2016-05-16 | $156.80 | $754.58 | 281,100 | — | — |
| 2016-05-13 | $155.25 | $747.12 | 384,400 | — | — |
| 2016-05-12 | $156.56 | $753.42 | 313,300 | — | — |
| 2016-05-11 | $155.57 | $748.66 | 393,100 | — | — |
| 2016-05-10 | $158.98 | $765.07 | 267,500 | — | — |
| 2016-05-09 | $159.46 | $767.38 | 526,100 | — | — |
| 2016-05-06 | $157.56 | $758.24 | 429,900 | — | — |
| 2016-05-05 | $157.06 | $755.83 | 346,900 | — | — |
| 2016-05-04 | $156.80 | $754.58 | 381,400 | — | — |
| 2016-05-03 | $154.69 | $744.42 | 338,900 | — | — |
| 2016-05-02 | $154.32 | $742.64 | 217,100 | — | — |
| 2016-04-29 | $152.08 | $731.86 | 466,600 | — | — |
| 2016-04-28 | $153.54 | $738.89 | 225,300 | — | — |
| 2016-04-27 | $154.56 | $743.80 | 368,300 | — | — |
| 2016-04-26 | $153.46 | $738.51 | 261,000 | — | — |
| 2016-04-25 | $152.38 | $733.31 | 264,800 | — | — |
| 2016-04-22 | $150.82 | $725.80 | 316,100 | — | — |
| 2016-04-21 | $149.75 | $720.65 | 394,000 | — | — |
| 2016-04-20 | $153.28 | $737.64 | 201,000 | — | — |
| 2016-04-19 | $155.39 | $747.79 | 338,400 | — | — |
| 2016-04-18 | $155.74 | $749.48 | 209,400 | — | — |
| 2016-04-15 | $155.48 | $748.23 | 329,200 | — | — |
| 2016-04-14 | $154.25 | $742.31 | 205,300 | — | — |
| 2016-04-13 | $154.70 | $744.47 | 372,500 | — | — |
| 2016-04-12 | $155.89 | $750.20 | 273,900 | — | — |
| 2016-04-11 | $155.91 | $750.30 | 251,300 | — | — |
| 2016-04-08 | $156.11 | $751.26 | 346,300 | — | — |
| 2016-04-07 | $155.86 | $750.06 | 342,200 | — | — |
| 2016-04-06 | $157.15 | $756.26 | 490,300 | — | — |
| 2016-04-05 | $155.74 | $749.48 | 268,600 | — | — |
| 2016-04-04 | $156.87 | $754.92 | 338,600 | — | — |
| 2016-04-01 | $157.09 | $755.97 | 390,400 | — | — |
| 2016-03-31 | $156.05 | $750.97 | 420,400 | — | — |
| 2016-03-30 | $155.94 | $750.44 | 274,900 | — | — |
| 2016-03-29 | $156.20 | $751.69 | 483,700 | — | — |
| 2016-03-28 | $152.98 | $736.20 | 449,300 | — | — |
| 2016-03-24 | $152.42 | $733.50 | 506,900 | — | — |
| 2016-03-23 | $152.13 | $732.11 | 500,500 | — | — |
| 2016-03-22 | $153.72 | $739.76 | 399,900 | — | — |
| 2016-03-21 | $154.08 | $741.49 | 383,200 | — | — |
| 2016-03-18 | $155.59 | $748.76 | 807,800 | — | — |
| 2016-03-17 | $158.96 | $764.97 | 640,700 | — | — |
| 2016-03-16 | $154.84 | $745.15 | 425,800 | — | — |
| 2016-03-15 | $153.95 | $736.34 | 313,800 | — | — |
| 2016-03-14 | $152.98 | $731.70 | 364,700 | — | — |
| 2016-03-11 | $152.29 | $728.40 | 290,400 | — | — |
| 2016-03-10 | $150.38 | $719.26 | 276,700 | — | — |
| 2016-03-09 | $149.66 | $715.82 | 314,800 | — | — |
| 2016-03-08 | $149.71 | $716.06 | 439,400 | — | — |
| 2016-03-07 | $149.22 | $713.72 | 426,800 | — | — |
| 2016-03-04 | $149.65 | $715.77 | 568,400 | — | — |
| 2016-03-03 | $150.21 | $718.45 | 558,100 | — | — |
| 2016-03-02 | $150.30 | $718.88 | 637,800 | — | — |
| 2016-03-01 | $151.31 | $723.71 | 309,400 | — | — |
| 2016-02-29 | $148.06 | $708.17 | 449,900 | — | — |
| 2016-02-26 | $148.44 | $709.99 | 410,400 | — | — |
| 2016-02-25 | $150.43 | $719.50 | 919,600 | — | — |
| 2016-02-24 | $146.69 | $701.62 | 405,600 | — | — |
| 2016-02-23 | $147.41 | $705.06 | 388,700 | — | — |
| 2016-02-22 | $147.62 | $706.06 | 397,800 | — | — |
| 2016-02-19 | $146.90 | $702.62 | 1,520,600 | — | — |
| 2016-02-18 | $148.03 | $708.02 | 559,800 | — | — |
| 2016-02-17 | $148.19 | $708.79 | 600,200 | — | — |
| 2016-02-16 | $148.91 | $712.23 | 582,900 | — | — |
| 2016-02-12 | $144.89 | $693.01 | 666,700 | — | — |
| 2016-02-11 | $144.82 | $692.67 | 513,900 | — | — |
| 2016-02-10 | $146.70 | $701.66 | 693,900 | — | — |
| 2016-02-09 | $146.77 | $702.00 | 678,100 | — | — |
| 2016-02-08 | $147.24 | $704.25 | 488,300 | — | — |
| 2016-02-05 | $150.71 | $720.84 | 623,400 | — | — |
| 2016-02-04 | $151.49 | $724.57 | 497,200 | — | — |
| 2016-02-03 | $152.34 | $728.64 | 620,800 | — | — |
| 2016-02-02 | $150.41 | $719.41 | 715,700 | — | — |
| 2016-02-01 | $151.98 | $726.92 | 953,500 | — | — |
| 2016-01-29 | $150.83 | $721.42 | 14,539,200 | — | — |
| 2016-01-28 | $147.83 | $707.07 | 642,100 | — | — |
| 2016-01-27 | $148.09 | $708.31 | 609,400 | — | — |
| 2016-01-26 | $150.15 | $718.16 | 893,600 | — | — |
| 2016-01-25 | $148.86 | $711.99 | 908,100 | — | — |
| 2016-01-22 | $150.29 | $718.83 | 365,300 | — | — |
| 2016-01-21 | $145.72 | $696.98 | 478,000 | — | — |
| 2016-01-20 | $145.51 | $695.97 | 459,200 | — | — |
| 2016-01-19 | $148.34 | $709.51 | 500,600 | — | — |
| 2016-01-15 | $146.74 | $701.85 | 422,500 | — | — |
| 2016-01-14 | $147.05 | $703.34 | 377,800 | — | — |
| 2016-01-13 | $146.81 | $702.19 | 573,600 | — | — |
| 2016-01-12 | $146.41 | $700.28 | 399,300 | — | — |
| 2016-01-11 | $146.24 | $699.46 | 334,800 | — | — |
| 2016-01-08 | $145.27 | $694.82 | 502,600 | — | — |
| 2016-01-07 | $145.03 | $693.68 | 316,600 | — | — |
| 2016-01-06 | $147.44 | $705.20 | 273,800 | — | — |
| 2016-01-05 | $146.54 | $700.90 | 492,500 | — | — |
| 2016-01-04 | $144.86 | $692.86 | 443,500 | — | — |