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
- 1973-02-21 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 | $232.25 | $387.58 | 319,800 | — | — |
| 2016-12-29 | $233.54 | $389.73 | 265,100 | — | — |
| 2016-12-28 | $233.92 | $390.37 | 382,700 | — | — |
| 2016-12-27 | $238.03 | $397.23 | 284,200 | — | — |
| 2016-12-23 | $237.06 | $395.61 | 607,900 | — | — |
| 2016-12-22 | $238.19 | $397.49 | 517,600 | — | — |
| 2016-12-21 | $238.29 | $397.66 | 506,900 | — | — |
| 2016-12-20 | $238.91 | $398.70 | 526,400 | — | — |
| 2016-12-19 | $236.93 | $395.39 | 626,600 | — | — |
| 2016-12-16 | $234.63 | $391.55 | 834,900 | — | — |
| 2016-12-15 | $234.49 | $391.32 | 509,400 | — | — |
| 2016-12-14 | $235.04 | $392.24 | 722,100 | — | — |
| 2016-12-13 | $237.64 | $396.58 | 982,700 | — | — |
| 2016-12-12 | $236.91 | $395.36 | 756,900 | — | — |
| 2016-12-09 | $239.62 | $399.88 | 675,200 | — | — |
| 2016-12-08 | $238.99 | $398.83 | 780,000 | — | — |
| 2016-12-07 | $237.10 | $395.68 | 785,900 | — | — |
| 2016-12-06 | $236.31 | $394.36 | 955,400 | — | — |
| 2016-12-05 | $235.30 | $392.67 | 1,012,700 | — | — |
| 2016-12-02 | $236.54 | $394.74 | 811,800 | — | — |
| 2016-12-01 | $237.98 | $397.14 | 1,303,200 | — | — |
| 2016-11-30 | $230.57 | $384.78 | 855,300 | — | — |
| 2016-11-29 | $226.35 | $377.74 | 444,800 | — | — |
| 2016-11-28 | $223.59 | $373.13 | 513,600 | — | — |
| 2016-11-25 | $225.77 | $376.77 | 128,300 | — | — |
| 2016-11-23 | $224.62 | $374.85 | 461,500 | — | — |
| 2016-11-22 | $225.06 | $375.58 | 579,900 | — | — |
| 2016-11-21 | $222.15 | $370.73 | 656,300 | — | — |
| 2016-11-18 | $217.62 | $363.17 | 723,500 | — | — |
| 2016-11-17 | $220.16 | $367.41 | 554,700 | — | — |
| 2016-11-16 | $224.70 | $374.98 | 481,300 | — | — |
| 2016-11-15 | $223.89 | $373.63 | 594,500 | — | — |
| 2016-11-14 | $223.37 | $372.76 | 839,000 | — | — |
| 2016-11-11 | $226.58 | $378.12 | 2,298,700 | — | — |
| 2016-11-10 | $227.25 | $379.24 | 1,268,200 | — | — |
| 2016-11-09 | $220.26 | $367.57 | 1,188,800 | — | — |
| 2016-11-08 | $211.55 | $351.00 | 434,000 | — | — |
| 2016-11-07 | $209.90 | $348.26 | 387,500 | — | — |
| 2016-11-04 | $205.25 | $340.55 | 592,600 | — | — |
| 2016-11-03 | $204.06 | $338.57 | 368,100 | — | — |
| 2016-11-02 | $203.55 | $337.73 | 489,800 | — | — |
| 2016-11-01 | $204.81 | $339.82 | 501,100 | — | — |
| 2016-10-31 | $208.12 | $345.31 | 484,900 | — | — |
| 2016-10-28 | $208.31 | $345.63 | 427,400 | — | — |
| 2016-10-27 | $206.41 | $342.47 | 403,000 | — | — |
| 2016-10-26 | $207.57 | $344.40 | 572,800 | — | — |
| 2016-10-25 | $203.08 | $336.95 | 489,200 | — | — |
| 2016-10-24 | $204.79 | $339.79 | 552,400 | — | — |
| 2016-10-21 | $203.76 | $338.08 | 739,300 | — | — |
| 2016-10-20 | $205.46 | $340.90 | 600,900 | — | — |
| 2016-10-19 | $205.00 | $340.13 | 901,500 | — | — |
| 2016-10-18 | $205.86 | $341.56 | 2,037,300 | — | — |
| 2016-10-17 | $214.58 | $356.03 | 693,500 | — | — |
| 2016-10-14 | $214.21 | $355.41 | 398,700 | — | — |
| 2016-10-13 | $213.72 | $354.60 | 496,600 | — | — |
| 2016-10-12 | $218.06 | $361.80 | 626,900 | — | — |
| 2016-10-11 | $216.57 | $359.33 | 965,600 | — | — |
| 2016-10-10 | $223.40 | $370.66 | 432,500 | — | — |
| 2016-10-07 | $224.41 | $372.34 | 337,100 | — | — |
| 2016-10-06 | $228.09 | $378.44 | 417,600 | — | — |
| 2016-10-05 | $225.11 | $373.50 | 430,700 | — | — |
| 2016-10-04 | $222.31 | $368.85 | 386,900 | — | — |
| 2016-10-03 | $226.30 | $375.47 | 531,000 | — | — |
| 2016-09-30 | $224.84 | $373.05 | 491,300 | — | — |
| 2016-09-29 | $220.32 | $365.55 | 448,600 | — | — |
| 2016-09-28 | $219.27 | $363.81 | 337,300 | — | — |
| 2016-09-27 | $218.04 | $361.77 | 333,600 | — | — |
| 2016-09-26 | $216.52 | $359.25 | 494,200 | — | — |
| 2016-09-23 | $216.57 | $359.33 | 541,100 | — | — |
| 2016-09-22 | $220.50 | $365.85 | 353,300 | — | — |
| 2016-09-21 | $218.42 | $362.40 | 509,300 | — | — |
| 2016-09-20 | $216.59 | $359.36 | 415,200 | — | — |
| 2016-09-19 | $220.57 | $365.97 | 656,700 | — | — |
| 2016-09-16 | $218.23 | $362.08 | 1,640,500 | — | — |
| 2016-09-15 | $227.94 | $378.20 | 560,800 | — | — |
| 2016-09-14 | $223.99 | $371.64 | 432,900 | — | — |
| 2016-09-13 | $222.08 | $368.47 | 635,300 | — | — |
| 2016-09-12 | $224.25 | $372.07 | 550,300 | — | — |
| 2016-09-09 | $222.45 | $369.09 | 905,900 | — | — |
| 2016-09-08 | $229.48 | $380.75 | 508,600 | — | — |
| 2016-09-07 | $227.65 | $377.71 | 566,700 | — | — |
| 2016-09-06 | $230.41 | $382.29 | 362,500 | — | — |
| 2016-09-02 | $230.21 | $381.96 | 247,300 | — | — |
| 2016-09-01 | $228.62 | $379.32 | 538,300 | — | — |
| 2016-08-31 | $230.66 | $382.71 | 618,100 | — | — |
| 2016-08-30 | $234.49 | $389.06 | 343,700 | — | — |
| 2016-08-29 | $234.73 | $389.46 | 342,900 | — | — |
| 2016-08-26 | $232.66 | $386.03 | 581,200 | — | — |
| 2016-08-25 | $230.93 | $383.16 | 313,500 | — | — |
| 2016-08-24 | $231.04 | $383.34 | 270,200 | — | — |
| 2016-08-23 | $230.80 | $382.94 | 280,300 | — | — |
| 2016-08-22 | $230.76 | $382.87 | 320,400 | — | — |
| 2016-08-19 | $231.38 | $383.90 | 289,900 | — | — |
| 2016-08-18 | $231.32 | $383.80 | 308,500 | — | — |
| 2016-08-17 | $230.88 | $383.07 | 341,700 | — | — |
| 2016-08-16 | $231.00 | $383.27 | 357,400 | — | — |
| 2016-08-15 | $230.99 | $383.26 | 321,900 | — | — |
| 2016-08-12 | $228.97 | $379.90 | 516,100 | — | — |
| 2016-08-11 | $229.38 | $380.58 | 849,400 | — | — |
| 2016-08-10 | $219.80 | $364.69 | 242,900 | — | — |
| 2016-08-09 | $219.57 | $364.31 | 309,300 | — | — |
| 2016-08-08 | $220.68 | $366.15 | 257,400 | — | — |
| 2016-08-05 | $221.01 | $366.70 | 506,800 | — | — |
| 2016-08-04 | $218.36 | $362.30 | 538,100 | — | — |
| 2016-08-03 | $217.35 | $358.60 | 343,700 | — | — |
| 2016-08-02 | $216.51 | $357.21 | 364,300 | — | — |
| 2016-08-01 | $218.19 | $359.99 | 435,700 | — | — |
| 2016-07-29 | $218.85 | $361.08 | 735,100 | — | — |
| 2016-07-28 | $220.22 | $363.34 | 348,600 | — | — |
| 2016-07-27 | $219.31 | $361.83 | 296,200 | — | — |
| 2016-07-26 | $219.47 | $362.10 | 464,300 | — | — |
| 2016-07-25 | $218.30 | $360.17 | 503,200 | — | — |
| 2016-07-22 | $217.84 | $359.41 | 898,800 | — | — |
| 2016-07-21 | $215.27 | $355.17 | 535,700 | — | — |
| 2016-07-20 | $217.05 | $358.11 | 943,700 | — | — |
| 2016-07-19 | $217.78 | $359.31 | 1,699,900 | — | — |
| 2016-07-18 | $228.85 | $377.57 | 995,600 | — | — |
| 2016-07-15 | $231.31 | $381.63 | 542,200 | — | — |
| 2016-07-14 | $231.60 | $382.11 | 266,500 | — | — |
| 2016-07-13 | $230.57 | $380.41 | 392,400 | — | — |
| 2016-07-12 | $230.44 | $380.20 | 701,400 | — | — |
| 2016-07-11 | $231.56 | $382.05 | 477,100 | — | — |
| 2016-07-08 | $230.47 | $380.25 | 475,800 | — | — |
| 2016-07-07 | $225.44 | $371.95 | 537,200 | — | — |
| 2016-07-06 | $223.50 | $368.75 | 943,400 | — | — |
| 2016-07-05 | $225.78 | $372.51 | 481,100 | — | — |
| 2016-07-01 | $229.73 | $379.03 | 541,100 | — | — |
| 2016-06-30 | $227.25 | $374.93 | 778,300 | — | — |
| 2016-06-29 | $219.10 | $361.49 | 583,000 | — | — |
| 2016-06-28 | $217.37 | $358.63 | 472,500 | — | — |
| 2016-06-27 | $216.21 | $356.72 | 673,900 | — | — |
| 2016-06-24 | $217.37 | $358.63 | 1,128,500 | — | — |
| 2016-06-23 | $225.97 | $372.82 | 386,800 | — | — |
| 2016-06-22 | $224.01 | $369.59 | 396,500 | — | — |
| 2016-06-21 | $222.89 | $367.74 | 403,300 | — | — |
| 2016-06-20 | $222.83 | $367.64 | 436,200 | — | — |
| 2016-06-17 | $221.53 | $365.50 | 661,400 | — | — |
| 2016-06-16 | $221.40 | $365.28 | 367,500 | — | — |
| 2016-06-15 | $219.80 | $362.64 | 564,500 | — | — |
| 2016-06-14 | $219.96 | $362.91 | 550,400 | — | — |
| 2016-06-13 | $217.45 | $358.77 | 739,400 | — | — |
| 2016-06-10 | $222.47 | $367.05 | 1,162,200 | — | — |
| 2016-06-09 | $227.17 | $374.80 | 388,800 | — | — |
| 2016-06-08 | $230.61 | $380.48 | 521,500 | — | — |
| 2016-06-07 | $228.79 | $377.48 | 323,600 | — | — |
| 2016-06-06 | $228.60 | $377.16 | 468,500 | — | — |
| 2016-06-03 | $227.79 | $375.83 | 458,600 | — | — |
| 2016-06-02 | $229.73 | $379.03 | 301,400 | — | — |
| 2016-06-01 | $228.17 | $376.45 | 424,900 | — | — |
| 2016-05-31 | $228.35 | $376.75 | 733,200 | — | — |
| 2016-05-27 | $225.88 | $372.67 | 399,000 | — | — |
| 2016-05-26 | $227.52 | $375.38 | 365,100 | — | — |
| 2016-05-25 | $226.34 | $373.43 | 301,400 | — | — |
| 2016-05-24 | $226.26 | $373.30 | 335,800 | — | — |
| 2016-05-23 | $223.07 | $368.04 | 301,000 | — | — |
| 2016-05-20 | $222.59 | $367.25 | 442,800 | — | — |
| 2016-05-19 | $221.75 | $365.86 | 495,100 | — | — |
| 2016-05-18 | $225.02 | $371.26 | 395,100 | — | — |
| 2016-05-17 | $225.87 | $372.66 | 328,100 | — | — |
| 2016-05-16 | $228.85 | $377.57 | 354,400 | — | — |
| 2016-05-13 | $226.40 | $373.53 | 484,000 | — | — |
| 2016-05-12 | $227.76 | $375.78 | 752,700 | — | — |
| 2016-05-11 | $231.08 | $381.25 | 487,200 | — | — |
| 2016-05-10 | $232.15 | $383.02 | 589,300 | — | — |
| 2016-05-09 | $230.58 | $380.43 | 530,700 | — | — |
| 2016-05-06 | $232.48 | $383.56 | 539,200 | — | — |
| 2016-05-05 | $232.26 | $383.20 | 644,300 | — | — |
| 2016-05-04 | $229.09 | $375.96 | 503,700 | — | — |
| 2016-05-03 | $232.82 | $382.08 | 366,600 | — | — |
| 2016-05-02 | $234.45 | $384.75 | 640,600 | — | — |
| 2016-04-29 | $234.52 | $384.87 | 852,500 | — | — |
| 2016-04-28 | $235.96 | $387.23 | 941,700 | — | — |
| 2016-04-27 | $238.73 | $391.78 | 585,000 | — | — |
| 2016-04-26 | $234.32 | $384.54 | 500,200 | — | — |
| 2016-04-25 | $229.19 | $376.12 | 564,100 | — | — |
| 2016-04-22 | $229.13 | $376.02 | 849,200 | — | — |
| 2016-04-21 | $227.89 | $373.99 | 515,000 | — | — |
| 2016-04-20 | $228.56 | $375.09 | 781,400 | — | — |
| 2016-04-19 | $230.26 | $377.88 | 1,094,400 | — | — |
| 2016-04-18 | $231.99 | $380.72 | 1,157,100 | — | — |
| 2016-04-15 | $235.05 | $385.74 | 725,600 | — | — |
| 2016-04-14 | $234.47 | $384.79 | 372,300 | — | — |
| 2016-04-13 | $233.78 | $383.65 | 465,400 | — | — |
| 2016-04-12 | $229.64 | $376.86 | 688,500 | — | — |
| 2016-04-11 | $232.41 | $381.41 | 511,100 | — | — |
| 2016-04-08 | $230.64 | $378.50 | 579,800 | — | — |
| 2016-04-07 | $229.97 | $377.40 | 512,500 | — | — |
| 2016-04-06 | $232.84 | $382.11 | 621,800 | — | — |
| 2016-04-05 | $233.65 | $383.44 | 706,100 | — | — |
| 2016-04-04 | $231.26 | $379.52 | 392,300 | — | — |
| 2016-04-01 | $234.38 | $384.64 | 488,900 | — | — |
| 2016-03-31 | $233.43 | $383.08 | 461,600 | — | — |
| 2016-03-30 | $233.50 | $383.19 | 469,700 | — | — |
| 2016-03-29 | $230.61 | $378.45 | 309,700 | — | — |
| 2016-03-28 | $228.20 | $374.50 | 324,600 | — | — |
| 2016-03-24 | $229.15 | $376.06 | 503,300 | — | — |
| 2016-03-23 | $229.11 | $375.99 | 469,800 | — | — |
| 2016-03-22 | $228.47 | $374.94 | 541,700 | — | — |
| 2016-03-21 | $227.45 | $373.27 | 406,000 | — | — |
| 2016-03-18 | $225.59 | $370.21 | 981,200 | — | — |
| 2016-03-17 | $226.60 | $371.87 | 1,321,600 | — | — |
| 2016-03-16 | $220.64 | $362.09 | 662,500 | — | — |
| 2016-03-15 | $217.92 | $357.63 | 425,700 | — | — |
| 2016-03-14 | $217.43 | $356.82 | 530,800 | — | — |
| 2016-03-11 | $217.27 | $356.56 | 902,800 | — | — |
| 2016-03-10 | $217.94 | $357.66 | 816,700 | — | — |
| 2016-03-09 | $218.94 | $359.30 | 907,600 | — | — |
| 2016-03-08 | $224.79 | $368.90 | 609,000 | — | — |
| 2016-03-07 | $224.29 | $368.08 | 456,800 | — | — |
| 2016-03-04 | $221.96 | $364.26 | 715,200 | — | — |
| 2016-03-03 | $221.71 | $363.85 | 836,300 | — | — |
| 2016-03-02 | $220.61 | $362.04 | 617,000 | — | — |
| 2016-03-01 | $223.68 | $367.08 | 864,700 | — | — |
| 2016-02-29 | $216.90 | $355.95 | 688,900 | — | — |
| 2016-02-26 | $217.95 | $357.68 | 732,100 | — | — |
| 2016-02-25 | $217.50 | $356.94 | 702,800 | — | — |
| 2016-02-24 | $215.97 | $354.43 | 861,200 | — | — |
| 2016-02-23 | $217.90 | $357.59 | 669,400 | — | — |
| 2016-02-22 | $220.53 | $361.91 | 900,600 | — | — |
| 2016-02-19 | $217.27 | $356.56 | 695,600 | — | — |
| 2016-02-18 | $215.85 | $354.23 | 634,300 | — | — |
| 2016-02-17 | $216.36 | $355.07 | 903,800 | — | — |
| 2016-02-16 | $213.97 | $351.14 | 940,200 | — | — |
| 2016-02-12 | $211.09 | $346.42 | 740,600 | — | — |
| 2016-02-11 | $204.37 | $335.39 | 912,400 | — | — |
| 2016-02-10 | $204.08 | $334.91 | 1,116,900 | — | — |
| 2016-02-09 | $209.79 | $344.28 | 1,481,900 | — | — |
| 2016-02-08 | $210.32 | $345.15 | 1,244,000 | — | — |
| 2016-02-05 | $208.31 | $341.86 | 1,204,900 | — | — |
| 2016-02-04 | $208.48 | $342.13 | 1,500,900 | — | — |
| 2016-02-03 | $197.65 | $322.44 | 784,700 | — | — |
| 2016-02-02 | $192.93 | $314.74 | 448,500 | — | — |
| 2016-02-01 | $197.70 | $322.52 | 826,500 | — | — |
| 2016-01-29 | $196.69 | $320.88 | 1,022,400 | — | — |
| 2016-01-28 | $192.18 | $313.52 | 1,051,200 | — | — |
| 2016-01-27 | $185.12 | $302.00 | 1,071,700 | — | — |
| 2016-01-26 | $186.00 | $303.44 | 1,494,400 | — | — |
| 2016-01-25 | $185.53 | $302.67 | 1,058,800 | — | — |
| 2016-01-22 | $187.23 | $305.44 | 1,095,700 | — | — |
| 2016-01-21 | $185.53 | $302.67 | 843,900 | — | — |
| 2016-01-20 | $182.78 | $298.18 | 1,140,100 | — | — |
| 2016-01-19 | $186.58 | $304.38 | 786,400 | — | — |
| 2016-01-15 | $189.42 | $309.02 | 1,337,400 | — | — |
| 2016-01-14 | $188.96 | $308.26 | 693,900 | — | — |
| 2016-01-13 | $185.60 | $302.78 | 868,200 | — | — |
| 2016-01-12 | $187.65 | $306.13 | 1,166,300 | — | — |
| 2016-01-11 | $189.12 | $308.53 | 1,192,400 | — | — |
| 2016-01-08 | $194.79 | $317.78 | 722,900 | — | — |
| 2016-01-07 | $197.13 | $321.59 | 544,100 | — | — |
| 2016-01-06 | $199.05 | $324.73 | 727,100 | — | — |
| 2016-01-05 | $199.68 | $325.75 | 730,600 | — | — |
| 2016-01-04 | $202.12 | $329.73 | 705,100 | — | — |