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
- 1981-12-31 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 | $204.03 | $965.54 | 1,336,500 | — | — |
| 2016-12-29 | $202.92 | $960.29 | 484,300 | — | — |
| 2016-12-28 | $204.60 | $968.24 | 732,700 | — | — |
| 2016-12-27 | $206.06 | $975.15 | 502,000 | — | — |
| 2016-12-23 | $205.53 | $972.64 | 1,815,600 | — | — |
| 2016-12-22 | $202.93 | $960.34 | 1,980,100 | — | — |
| 2016-12-21 | $199.80 | $945.52 | 983,500 | — | — |
| 2016-12-20 | $200.25 | $947.65 | 1,284,400 | — | — |
| 2016-12-19 | $200.41 | $948.41 | 1,280,200 | — | — |
| 2016-12-16 | $205.64 | $973.16 | 1,540,500 | — | — |
| 2016-12-15 | $204.65 | $968.48 | 1,359,000 | — | — |
| 2016-12-14 | $205.24 | $971.27 | 1,112,000 | — | — |
| 2016-12-13 | $204.57 | $968.10 | 1,285,700 | — | — |
| 2016-12-12 | $202.93 | $960.34 | 1,234,100 | — | — |
| 2016-12-09 | $203.29 | $962.04 | 1,097,400 | — | — |
| 2016-12-08 | $206.70 | $978.18 | 897,900 | — | — |
| 2016-12-07 | $203.00 | $960.67 | 2,908,500 | — | — |
| 2016-12-06 | $204.30 | $966.82 | 2,109,000 | — | — |
| 2016-12-05 | $208.83 | $988.26 | 2,856,500 | — | — |
| 2016-12-02 | $213.63 | $1,010.97 | 1,219,400 | — | — |
| 2016-12-01 | $216.76 | $1,025.79 | 2,227,800 | — | — |
| 2016-11-30 | $212.64 | $1,006.29 | 2,125,000 | — | — |
| 2016-11-29 | $210.00 | $993.79 | 1,732,200 | — | — |
| 2016-11-28 | $208.00 | $984.33 | 1,871,600 | — | — |
| 2016-11-25 | $207.88 | $983.76 | 498,500 | — | — |
| 2016-11-23 | $207.93 | $984.00 | 1,787,600 | — | — |
| 2016-11-22 | $205.71 | $973.49 | 1,820,400 | — | — |
| 2016-11-21 | $199.99 | $946.42 | 1,168,900 | — | — |
| 2016-11-18 | $200.16 | $947.23 | 938,000 | — | — |
| 2016-11-17 | $202.06 | $956.22 | 1,733,100 | — | — |
| 2016-11-16 | $200.47 | $948.70 | 954,000 | — | — |
| 2016-11-15 | $198.82 | $940.89 | 1,476,900 | — | — |
| 2016-11-14 | $198.84 | $940.98 | 3,146,000 | — | — |
| 2016-11-11 | $193.19 | $914.24 | 3,204,300 | — | — |
| 2016-11-10 | $192.88 | $912.78 | 3,477,500 | — | — |
| 2016-11-09 | $186.00 | $880.22 | 3,979,900 | — | — |
| 2016-11-08 | $179.03 | $847.23 | 1,498,500 | — | — |
| 2016-11-07 | $174.91 | $827.74 | 1,513,300 | — | — |
| 2016-11-04 | $167.42 | $792.29 | 923,500 | — | — |
| 2016-11-03 | $165.31 | $782.31 | 992,000 | — | — |
| 2016-11-02 | $168.19 | $795.94 | 724,000 | — | — |
| 2016-11-01 | $168.66 | $798.16 | 838,300 | — | — |
| 2016-10-31 | $171.53 | $811.74 | 524,400 | — | — |
| 2016-10-28 | $171.06 | $809.52 | 965,800 | — | — |
| 2016-10-27 | $174.19 | $824.33 | 698,400 | — | — |
| 2016-10-26 | $174.65 | $826.51 | 559,500 | — | — |
| 2016-10-25 | $174.86 | $827.50 | 756,700 | — | — |
| 2016-10-24 | $176.27 | $834.17 | 645,000 | — | — |
| 2016-10-21 | $175.88 | $832.33 | 1,316,100 | — | — |
| 2016-10-20 | $174.55 | $826.03 | 756,400 | — | — |
| 2016-10-19 | $173.90 | $822.96 | 1,219,100 | — | — |
| 2016-10-18 | $173.27 | $819.98 | 908,100 | — | — |
| 2016-10-17 | $169.89 | $803.98 | 525,300 | — | — |
| 2016-10-14 | $170.82 | $808.38 | 1,447,900 | — | — |
| 2016-10-13 | $169.48 | $802.04 | 1,635,300 | — | — |
| 2016-10-12 | $168.44 | $797.12 | 6,325,600 | — | — |
| 2016-10-11 | $177.53 | $840.14 | 1,618,700 | — | — |
| 2016-10-10 | $178.51 | $843.40 | 1,226,800 | — | — |
| 2016-10-07 | $177.74 | $839.76 | 861,500 | — | — |
| 2016-10-06 | $177.23 | $837.35 | 538,800 | — | — |
| 2016-10-05 | $177.80 | $840.05 | 1,040,000 | — | — |
| 2016-10-04 | $177.22 | $837.31 | 963,200 | — | — |
| 2016-10-03 | $176.63 | $834.52 | 895,700 | — | — |
| 2016-09-30 | $176.89 | $835.75 | 825,800 | — | — |
| 2016-09-29 | $175.82 | $830.69 | 367,400 | — | — |
| 2016-09-28 | $176.58 | $834.28 | 488,400 | — | — |
| 2016-09-27 | $177.22 | $837.31 | 620,600 | — | — |
| 2016-09-26 | $175.31 | $828.28 | 673,100 | — | — |
| 2016-09-23 | $175.55 | $829.42 | 502,500 | — | — |
| 2016-09-22 | $175.99 | $831.49 | 453,000 | — | — |
| 2016-09-21 | $175.85 | $830.83 | 676,900 | — | — |
| 2016-09-20 | $174.52 | $824.55 | 394,100 | — | — |
| 2016-09-19 | $174.58 | $824.83 | 689,600 | — | — |
| 2016-09-16 | $174.62 | $825.02 | 2,016,300 | — | — |
| 2016-09-15 | $174.78 | $825.78 | 401,200 | — | — |
| 2016-09-14 | $174.99 | $826.77 | 735,300 | — | — |
| 2016-09-13 | $175.79 | $830.55 | 1,188,300 | — | — |
| 2016-09-12 | $176.78 | $835.23 | 807,500 | — | — |
| 2016-09-09 | $176.50 | $833.90 | 895,700 | — | — |
| 2016-09-08 | $176.42 | $833.53 | 687,700 | — | — |
| 2016-09-07 | $176.16 | $832.30 | 606,300 | — | — |
| 2016-09-06 | $176.78 | $835.23 | 683,300 | — | — |
| 2016-09-02 | $177.33 | $837.83 | 469,400 | — | — |
| 2016-09-01 | $176.53 | $834.05 | 566,100 | — | — |
| 2016-08-31 | $178.71 | $844.35 | 430,500 | — | — |
| 2016-08-30 | $178.47 | $843.21 | 603,800 | — | — |
| 2016-08-29 | $176.93 | $835.94 | 529,400 | — | — |
| 2016-08-26 | $177.38 | $838.06 | 526,000 | — | — |
| 2016-08-25 | $177.29 | $837.64 | 531,600 | — | — |
| 2016-08-24 | $179.31 | $847.18 | 492,900 | — | — |
| 2016-08-23 | $179.86 | $849.78 | 553,500 | — | — |
| 2016-08-22 | $180.42 | $852.42 | 610,100 | — | — |
| 2016-08-19 | $178.00 | $840.99 | 421,100 | — | — |
| 2016-08-18 | $179.48 | $847.98 | 907,500 | — | — |
| 2016-08-17 | $178.88 | $845.15 | 883,100 | — | — |
| 2016-08-16 | $179.63 | $848.69 | 601,200 | — | — |
| 2016-08-15 | $179.63 | $848.69 | 590,800 | — | — |
| 2016-08-12 | $180.86 | $854.50 | 1,247,100 | — | — |
| 2016-08-11 | $180.09 | $850.87 | 946,200 | — | — |
| 2016-08-10 | $179.70 | $849.02 | 1,987,300 | — | — |
| 2016-08-09 | $177.13 | $836.88 | 526,600 | — | — |
| 2016-08-08 | $177.65 | $839.34 | 848,700 | — | — |
| 2016-08-05 | $178.96 | $845.53 | 2,188,500 | — | — |
| 2016-08-04 | $173.83 | $821.29 | 2,382,600 | — | — |
| 2016-08-03 | $173.48 | $819.64 | 1,307,300 | — | — |
| 2016-08-02 | $169.57 | $801.16 | 1,423,400 | — | — |
| 2016-08-01 | $171.18 | $808.77 | 487,000 | — | — |
| 2016-07-29 | $172.55 | $815.24 | 522,000 | — | — |
| 2016-07-28 | $172.21 | $813.64 | 635,900 | — | — |
| 2016-07-27 | $172.07 | $812.97 | 906,500 | — | — |
| 2016-07-26 | $173.96 | $821.90 | 1,456,300 | — | — |
| 2016-07-25 | $173.01 | $817.41 | 1,696,300 | — | — |
| 2016-07-22 | $176.05 | $831.78 | 5,476,600 | — | — |
| 2016-07-21 | $171.53 | $810.42 | 10,358,200 | — | — |
| 2016-07-20 | $158.41 | $748.43 | 3,881,700 | — | — |
| 2016-07-19 | $153.38 | $724.67 | 8,660,000 | — | — |
| 2016-07-18 | $159.64 | $754.25 | 1,853,400 | — | — |
| 2016-07-15 | $158.89 | $750.70 | 1,699,600 | — | — |
| 2016-07-14 | $161.27 | $761.95 | 1,687,900 | — | — |
| 2016-07-13 | $161.30 | $762.09 | 3,056,600 | — | — |
| 2016-07-12 | $154.71 | $730.95 | 3,666,700 | — | — |
| 2016-07-11 | $154.00 | $727.60 | 5,154,600 | — | — |
| 2016-07-08 | $158.15 | $747.21 | 5,565,500 | — | — |
| 2016-07-07 | $162.74 | $768.89 | 9,068,700 | — | — |
| 2016-07-06 | $179.98 | $850.35 | 1,964,900 | — | — |
| 2016-07-05 | $177.21 | $837.26 | 1,381,400 | — | — |
| 2016-07-01 | $174.00 | $822.09 | 4,784,000 | — | — |
| 2016-06-30 | $179.88 | $849.87 | 3,772,800 | — | — |
| 2016-06-29 | $183.65 | $867.69 | 2,122,300 | — | — |
| 2016-06-28 | $182.95 | $864.38 | 2,650,500 | — | — |
| 2016-06-27 | $176.94 | $834.61 | 1,576,700 | — | — |
| 2016-06-24 | $182.90 | $862.73 | 917,000 | — | — |
| 2016-06-23 | $187.31 | $883.53 | 1,396,700 | — | — |
| 2016-06-22 | $187.67 | $885.23 | 1,231,700 | — | — |
| 2016-06-21 | $190.07 | $896.55 | 1,236,400 | — | — |
| 2016-06-20 | $189.90 | $895.74 | 1,935,300 | — | — |
| 2016-06-17 | $187.15 | $882.77 | 844,300 | — | — |
| 2016-06-16 | $187.04 | $882.25 | 682,400 | — | — |
| 2016-06-15 | $185.55 | $875.23 | 717,700 | — | — |
| 2016-06-14 | $185.69 | $875.89 | 813,000 | — | — |
| 2016-06-13 | $184.69 | $871.17 | 544,800 | — | — |
| 2016-06-10 | $186.76 | $880.93 | 323,700 | — | — |
| 2016-06-09 | $188.35 | $888.43 | 621,200 | — | — |
| 2016-06-08 | $188.00 | $886.78 | 1,464,200 | — | — |
| 2016-06-07 | $188.40 | $888.67 | 880,700 | — | — |
| 2016-06-06 | $189.38 | $893.29 | 968,000 | — | — |
| 2016-06-03 | $186.20 | $878.29 | 1,094,100 | — | — |
| 2016-06-02 | $187.36 | $883.76 | 3,518,100 | — | — |
| 2016-06-01 | $177.40 | $836.78 | 1,015,900 | — | — |
| 2016-05-31 | $172.51 | $813.72 | 1,279,400 | — | — |
| 2016-05-27 | $173.74 | $819.52 | 585,400 | — | — |
| 2016-05-26 | $174.25 | $821.92 | 1,020,300 | — | — |
| 2016-05-25 | $174.70 | $824.05 | 1,773,800 | — | — |
| 2016-05-24 | $170.78 | $805.56 | 1,227,100 | — | — |
| 2016-05-23 | $169.59 | $799.94 | 1,160,900 | — | — |
| 2016-05-20 | $169.60 | $799.99 | 1,410,200 | — | — |
| 2016-05-19 | $168.33 | $794.00 | 898,000 | — | — |
| 2016-05-18 | $170.22 | $802.92 | 875,200 | — | — |
| 2016-05-17 | $170.80 | $805.65 | 1,244,000 | — | — |
| 2016-05-16 | $171.52 | $809.05 | 1,847,700 | — | — |
| 2016-05-13 | $165.23 | $779.38 | 2,070,100 | — | — |
| 2016-05-12 | $165.81 | $782.11 | 858,400 | — | — |
| 2016-05-11 | $170.06 | $802.16 | 532,000 | — | — |
| 2016-05-10 | $173.54 | $818.58 | 584,000 | — | — |
| 2016-05-09 | $171.28 | $807.92 | 727,200 | — | — |
| 2016-05-06 | $170.68 | $805.08 | 1,275,200 | — | — |
| 2016-05-05 | $174.11 | $821.26 | 1,369,900 | — | — |
| 2016-05-04 | $175.70 | $828.76 | 577,700 | — | — |
| 2016-05-03 | $176.93 | $834.57 | 507,800 | — | — |
| 2016-05-02 | $177.61 | $837.77 | 529,000 | — | — |
| 2016-04-29 | $177.07 | $835.23 | 605,900 | — | — |
| 2016-04-28 | $177.87 | $839.00 | 431,200 | — | — |
| 2016-04-27 | $177.56 | $837.54 | 711,800 | — | — |
| 2016-04-26 | $178.48 | $841.88 | 749,900 | — | — |
| 2016-04-25 | $176.11 | $830.70 | 546,300 | — | — |
| 2016-04-22 | $175.30 | $826.88 | 561,600 | — | — |
| 2016-04-21 | $173.45 | $818.15 | 503,000 | — | — |
| 2016-04-20 | $174.50 | $823.10 | 519,500 | — | — |
| 2016-04-19 | $174.77 | $824.38 | 974,900 | — | — |
| 2016-04-18 | $171.72 | $809.99 | 778,500 | — | — |
| 2016-04-15 | $169.87 | $801.26 | 868,500 | — | — |
| 2016-04-14 | $168.24 | $793.58 | 666,900 | — | — |
| 2016-04-13 | $169.96 | $801.69 | 1,197,800 | — | — |
| 2016-04-12 | $170.41 | $803.81 | 976,800 | — | — |
| 2016-04-11 | $167.46 | $789.90 | 1,305,300 | — | — |
| 2016-04-08 | $171.03 | $806.74 | 1,404,700 | — | — |
| 2016-04-07 | $172.58 | $814.05 | 2,691,700 | — | — |
| 2016-04-06 | $180.35 | $850.70 | 849,300 | — | — |
| 2016-04-05 | $181.03 | $853.91 | 1,681,600 | — | — |
| 2016-04-04 | $185.47 | $874.85 | 790,600 | — | — |
| 2016-04-01 | $184.74 | $871.40 | 685,300 | — | — |
| 2016-03-31 | $182.95 | $862.96 | 866,700 | — | — |
| 2016-03-30 | $184.89 | $872.11 | 753,900 | — | — |
| 2016-03-29 | $185.76 | $876.22 | 478,300 | — | — |
| 2016-03-28 | $182.93 | $861.50 | 507,800 | — | — |
| 2016-03-24 | $184.07 | $866.87 | 484,900 | — | — |
| 2016-03-23 | $183.59 | $864.61 | 466,800 | — | — |
| 2016-03-22 | $184.36 | $868.23 | 424,200 | — | — |
| 2016-03-21 | $183.73 | $865.27 | 392,900 | — | — |
| 2016-03-18 | $184.60 | $869.36 | 893,300 | — | — |
| 2016-03-17 | $182.54 | $859.66 | 743,300 | — | — |
| 2016-03-16 | $183.39 | $863.67 | 579,000 | — | — |
| 2016-03-15 | $183.91 | $866.11 | 455,600 | — | — |
| 2016-03-14 | $186.33 | $877.51 | 589,800 | — | — |
| 2016-03-11 | $186.91 | $880.24 | 724,400 | — | — |
| 2016-03-10 | $184.76 | $870.12 | 796,200 | — | — |
| 2016-03-09 | $184.43 | $868.56 | 1,364,300 | — | — |
| 2016-03-08 | $182.52 | $859.57 | 403,300 | — | — |
| 2016-03-07 | $184.25 | $867.72 | 848,300 | — | — |
| 2016-03-04 | $183.25 | $863.01 | 978,500 | — | — |
| 2016-03-03 | $183.22 | $862.87 | 637,200 | — | — |
| 2016-03-02 | $182.70 | $860.42 | 1,200,800 | — | — |
| 2016-03-01 | $181.23 | $853.49 | 1,048,300 | — | — |
| 2016-02-29 | $176.97 | $833.43 | 853,200 | — | — |
| 2016-02-26 | $178.71 | $841.63 | 1,276,200 | — | — |
| 2016-02-25 | $176.60 | $831.69 | 886,500 | — | — |
| 2016-02-24 | $172.29 | $811.39 | 504,900 | — | — |
| 2016-02-23 | $172.83 | $813.93 | 684,200 | — | — |
| 2016-02-22 | $171.75 | $808.85 | 1,122,300 | — | — |
| 2016-02-19 | $165.34 | $778.66 | 901,300 | — | — |
| 2016-02-18 | $167.75 | $790.01 | 1,475,600 | — | — |
| 2016-02-17 | $168.31 | $792.65 | 1,167,900 | — | — |
| 2016-02-16 | $166.64 | $784.78 | 1,021,500 | — | — |
| 2016-02-12 | $160.37 | $755.25 | 692,300 | — | — |
| 2016-02-11 | $158.02 | $744.19 | 1,036,800 | — | — |
| 2016-02-10 | $161.07 | $758.55 | 1,703,000 | — | — |
| 2016-02-09 | $159.53 | $751.30 | 1,241,100 | — | — |
| 2016-02-08 | $156.96 | $739.20 | 1,447,200 | — | — |
| 2016-02-05 | $164.78 | $776.02 | 1,095,400 | — | — |
| 2016-02-04 | $168.65 | $794.25 | 1,042,800 | — | — |
| 2016-02-03 | $166.78 | $785.44 | 812,300 | — | — |
| 2016-02-02 | $166.87 | $785.87 | 904,300 | — | — |
| 2016-02-01 | $167.58 | $789.21 | 1,799,200 | — | — |
| 2016-01-29 | $162.79 | $766.65 | 1,205,900 | — | — |
| 2016-01-28 | $159.79 | $752.52 | 791,900 | — | — |
| 2016-01-27 | $161.30 | $759.63 | 1,220,400 | — | — |
| 2016-01-26 | $164.66 | $775.46 | 408,900 | — | — |
| 2016-01-25 | $163.29 | $769.01 | 537,200 | — | — |
| 2016-01-22 | $166.22 | $782.80 | 1,162,700 | — | — |
| 2016-01-21 | $166.11 | $782.29 | 620,600 | — | — |
| 2016-01-20 | $164.74 | $775.83 | 1,665,000 | — | — |
| 2016-01-19 | $164.00 | $772.35 | 1,583,300 | — | — |
| 2016-01-15 | $162.16 | $763.68 | 1,617,700 | — | — |
| 2016-01-14 | $167.23 | $787.56 | 1,383,900 | — | — |
| 2016-01-13 | $163.89 | $771.83 | 1,258,500 | — | — |
| 2016-01-12 | $168.83 | $795.10 | 1,397,000 | — | — |
| 2016-01-11 | $169.01 | $795.94 | 1,522,200 | — | — |
| 2016-01-08 | $172.91 | $814.31 | 738,100 | — | — |
| 2016-01-07 | $175.15 | $824.86 | 1,923,100 | — | — |
| 2016-01-06 | $176.61 | $831.74 | 1,449,800 | — | — |
| 2016-01-05 | $179.63 | $845.96 | 977,000 | — | — |
| 2016-01-04 | $179.75 | $846.52 | 969,600 | — | — |