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
- 1974-12-17 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 | $117.83 | $379.74 | 504,500 | — | — |
| 2016-12-29 | $118.90 | $383.19 | 416,300 | — | — |
| 2016-12-28 | $118.80 | $382.87 | 407,900 | — | — |
| 2016-12-27 | $119.02 | $383.58 | 561,300 | — | — |
| 2016-12-23 | $118.24 | $381.06 | 606,000 | — | — |
| 2016-12-22 | $119.35 | $382.58 | 466,600 | — | — |
| 2016-12-21 | $118.24 | $379.02 | 535,000 | — | — |
| 2016-12-20 | $117.79 | $377.58 | 373,900 | — | — |
| 2016-12-19 | $117.87 | $377.84 | 620,400 | — | — |
| 2016-12-16 | $118.01 | $378.28 | 1,460,400 | — | — |
| 2016-12-15 | $120.17 | $385.21 | 636,500 | — | — |
| 2016-12-14 | $118.43 | $379.63 | 800,400 | — | — |
| 2016-12-13 | $121.75 | $390.27 | 738,000 | — | — |
| 2016-12-12 | $123.20 | $394.92 | 446,500 | — | — |
| 2016-12-09 | $125.30 | $401.65 | 485,500 | — | — |
| 2016-12-08 | $125.76 | $403.13 | 657,900 | — | — |
| 2016-12-07 | $124.66 | $399.60 | 547,600 | — | — |
| 2016-12-06 | $121.79 | $390.40 | 535,100 | — | — |
| 2016-12-05 | $121.01 | $387.90 | 631,100 | — | — |
| 2016-12-02 | $120.07 | $384.89 | 607,300 | — | — |
| 2016-12-01 | $118.51 | $379.89 | 772,100 | — | — |
| 2016-11-30 | $121.05 | $388.03 | 564,200 | — | — |
| 2016-11-29 | $121.25 | $388.67 | 345,200 | — | — |
| 2016-11-28 | $120.35 | $385.79 | 452,900 | — | — |
| 2016-11-25 | $120.38 | $385.88 | 365,100 | — | — |
| 2016-11-23 | $120.33 | $385.72 | 623,900 | — | — |
| 2016-11-22 | $120.34 | $385.75 | 747,200 | — | — |
| 2016-11-21 | $120.05 | $384.82 | 413,900 | — | — |
| 2016-11-18 | $119.78 | $383.96 | 608,900 | — | — |
| 2016-11-17 | $119.45 | $382.90 | 693,600 | — | — |
| 2016-11-16 | $120.83 | $387.32 | 644,000 | — | — |
| 2016-11-15 | $118.06 | $378.44 | 596,000 | — | — |
| 2016-11-14 | $117.52 | $376.71 | 837,700 | — | — |
| 2016-11-11 | $118.40 | $379.53 | 680,700 | — | — |
| 2016-11-10 | $118.47 | $379.76 | 2,154,400 | — | — |
| 2016-11-09 | $124.03 | $397.58 | 1,540,100 | — | — |
| 2016-11-08 | $126.06 | $404.09 | 2,196,700 | — | — |
| 2016-11-07 | $131.12 | $420.31 | 715,500 | — | — |
| 2016-11-04 | $128.66 | $412.42 | 715,400 | — | — |
| 2016-11-03 | $129.29 | $414.44 | 380,200 | — | — |
| 2016-11-02 | $130.65 | $418.80 | 493,900 | — | — |
| 2016-11-01 | $133.84 | $429.03 | 785,000 | — | — |
| 2016-10-31 | $130.78 | $419.22 | 726,400 | — | — |
| 2016-10-28 | $134.54 | $431.27 | 812,900 | — | — |
| 2016-10-27 | $133.38 | $427.55 | 720,900 | — | — |
| 2016-10-26 | $132.06 | $423.32 | 743,800 | — | — |
| 2016-10-25 | $130.50 | $418.32 | 358,200 | — | — |
| 2016-10-24 | $130.52 | $418.39 | 367,700 | — | — |
| 2016-10-21 | $129.75 | $415.92 | 259,100 | — | — |
| 2016-10-20 | $129.21 | $414.19 | 269,800 | — | — |
| 2016-10-19 | $129.43 | $414.89 | 426,000 | — | — |
| 2016-10-18 | $130.00 | $416.72 | 357,100 | — | — |
| 2016-10-17 | $129.10 | $413.83 | 442,800 | — | — |
| 2016-10-14 | $129.31 | $414.51 | 451,800 | — | — |
| 2016-10-13 | $130.21 | $417.39 | 851,000 | — | — |
| 2016-10-12 | $131.35 | $421.05 | 836,400 | — | — |
| 2016-10-11 | $135.48 | $434.28 | 227,800 | — | — |
| 2016-10-10 | $137.70 | $441.40 | 269,500 | — | — |
| 2016-10-07 | $137.43 | $440.54 | 367,000 | — | — |
| 2016-10-06 | $138.22 | $443.07 | 710,100 | — | — |
| 2016-10-05 | $138.55 | $444.13 | 643,600 | — | — |
| 2016-10-04 | $140.42 | $450.12 | 269,400 | — | — |
| 2016-10-03 | $141.96 | $455.06 | 432,900 | — | — |
| 2016-09-30 | $142.97 | $458.29 | 369,000 | — | — |
| 2016-09-29 | $141.98 | $455.12 | 476,400 | — | — |
| 2016-09-28 | $142.00 | $455.19 | 357,600 | — | — |
| 2016-09-27 | $141.27 | $452.84 | 215,300 | — | — |
| 2016-09-26 | $140.19 | $449.38 | 308,100 | — | — |
| 2016-09-23 | $140.90 | $451.66 | 575,800 | — | — |
| 2016-09-22 | $141.89 | $454.83 | 341,900 | — | — |
| 2016-09-21 | $141.10 | $450.25 | 480,300 | — | — |
| 2016-09-20 | $138.24 | $441.12 | 381,800 | — | — |
| 2016-09-19 | $137.79 | $439.69 | 305,500 | — | — |
| 2016-09-16 | $135.85 | $433.50 | 453,700 | — | — |
| 2016-09-15 | $135.28 | $431.68 | 269,700 | — | — |
| 2016-09-14 | $134.58 | $429.44 | 306,000 | — | — |
| 2016-09-13 | $135.02 | $430.85 | 602,500 | — | — |
| 2016-09-12 | $135.00 | $430.78 | 662,900 | — | — |
| 2016-09-09 | $134.75 | $429.99 | 517,400 | — | — |
| 2016-09-08 | $138.63 | $442.37 | 331,200 | — | — |
| 2016-09-07 | $139.33 | $444.60 | 330,800 | — | — |
| 2016-09-06 | $138.77 | $442.81 | 245,200 | — | — |
| 2016-09-02 | $138.99 | $443.52 | 280,500 | — | — |
| 2016-09-01 | $138.37 | $441.54 | 334,300 | — | — |
| 2016-08-31 | $138.58 | $442.21 | 358,500 | — | — |
| 2016-08-30 | $138.45 | $441.79 | 417,400 | — | — |
| 2016-08-29 | $137.45 | $438.60 | 259,700 | — | — |
| 2016-08-26 | $136.42 | $435.31 | 310,800 | — | — |
| 2016-08-25 | $138.54 | $442.08 | 171,500 | — | — |
| 2016-08-24 | $137.86 | $439.91 | 279,800 | — | — |
| 2016-08-23 | $138.09 | $440.64 | 205,000 | — | — |
| 2016-08-22 | $137.59 | $439.05 | 156,000 | — | — |
| 2016-08-19 | $137.53 | $438.86 | 328,200 | — | — |
| 2016-08-18 | $136.20 | $434.61 | 322,400 | — | — |
| 2016-08-17 | $134.22 | $428.29 | 236,300 | — | — |
| 2016-08-16 | $134.04 | $427.72 | 394,600 | — | — |
| 2016-08-15 | $135.89 | $433.62 | 292,600 | — | — |
| 2016-08-12 | $135.59 | $432.67 | 330,800 | — | — |
| 2016-08-11 | $136.04 | $434.10 | 214,200 | — | — |
| 2016-08-10 | $135.54 | $432.51 | 420,600 | — | — |
| 2016-08-09 | $136.38 | $435.19 | 1,327,100 | — | — |
| 2016-08-08 | $132.71 | $423.48 | 769,500 | — | — |
| 2016-08-05 | $134.01 | $427.62 | 636,700 | — | — |
| 2016-08-04 | $135.76 | $433.21 | 484,700 | — | — |
| 2016-08-03 | $134.04 | $427.72 | 273,600 | — | — |
| 2016-08-02 | $132.87 | $423.99 | 288,700 | — | — |
| 2016-08-01 | $133.39 | $425.65 | 316,300 | — | — |
| 2016-07-29 | $133.25 | $425.20 | 354,700 | — | — |
| 2016-07-28 | $133.26 | $425.23 | 243,700 | — | — |
| 2016-07-27 | $133.20 | $425.04 | 335,900 | — | — |
| 2016-07-26 | $134.41 | $428.90 | 296,600 | — | — |
| 2016-07-25 | $135.25 | $431.58 | 336,300 | — | — |
| 2016-07-22 | $134.03 | $427.69 | 252,500 | — | — |
| 2016-07-21 | $132.87 | $423.99 | 216,800 | — | — |
| 2016-07-20 | $133.92 | $427.34 | 317,700 | — | — |
| 2016-07-19 | $132.51 | $422.84 | 325,200 | — | — |
| 2016-07-18 | $132.22 | $421.91 | 262,500 | — | — |
| 2016-07-15 | $132.10 | $421.53 | 353,800 | — | — |
| 2016-07-14 | $131.75 | $420.41 | 335,900 | — | — |
| 2016-07-13 | $132.24 | $421.98 | 384,400 | — | — |
| 2016-07-12 | $131.20 | $418.66 | 416,700 | — | — |
| 2016-07-11 | $129.38 | $412.85 | 218,000 | — | — |
| 2016-07-08 | $129.53 | $413.33 | 462,900 | — | — |
| 2016-07-07 | $127.55 | $407.01 | 445,800 | — | — |
| 2016-07-06 | $126.99 | $405.22 | 604,300 | — | — |
| 2016-07-05 | $125.69 | $401.08 | 389,500 | — | — |
| 2016-07-01 | $126.03 | $402.16 | 374,700 | — | — |
| 2016-06-30 | $126.07 | $402.29 | 676,500 | — | — |
| 2016-06-29 | $123.81 | $395.08 | 845,600 | — | — |
| 2016-06-28 | $121.15 | $386.59 | 613,000 | — | — |
| 2016-06-27 | $119.56 | $381.51 | 1,452,900 | — | — |
| 2016-06-24 | $122.14 | $389.75 | 1,237,200 | — | — |
| 2016-06-23 | $127.23 | $405.99 | 569,200 | — | — |
| 2016-06-22 | $126.86 | $403.02 | 723,800 | — | — |
| 2016-06-21 | $127.28 | $404.36 | 431,900 | — | — |
| 2016-06-20 | $127.00 | $403.47 | 692,600 | — | — |
| 2016-06-17 | $125.50 | $398.70 | 568,900 | — | — |
| 2016-06-16 | $125.93 | $400.07 | 767,700 | — | — |
| 2016-06-15 | $126.21 | $400.96 | 511,300 | — | — |
| 2016-06-14 | $127.37 | $404.64 | 785,500 | — | — |
| 2016-06-13 | $127.34 | $404.55 | 403,000 | — | — |
| 2016-06-10 | $128.76 | $409.06 | 726,100 | — | — |
| 2016-06-09 | $129.80 | $412.36 | 482,300 | — | — |
| 2016-06-08 | $131.01 | $416.21 | 380,700 | — | — |
| 2016-06-07 | $129.53 | $411.50 | 314,800 | — | — |
| 2016-06-06 | $128.84 | $409.31 | 495,100 | — | — |
| 2016-06-03 | $128.33 | $407.69 | 580,800 | — | — |
| 2016-06-02 | $128.71 | $408.90 | 446,800 | — | — |
| 2016-06-01 | $128.92 | $409.57 | 616,400 | — | — |
| 2016-05-31 | $129.00 | $409.82 | 513,900 | — | — |
| 2016-05-27 | $129.34 | $410.90 | 254,500 | — | — |
| 2016-05-26 | $128.93 | $409.60 | 450,900 | — | — |
| 2016-05-25 | $129.00 | $409.82 | 275,100 | — | — |
| 2016-05-24 | $128.25 | $407.44 | 404,800 | — | — |
| 2016-05-23 | $127.92 | $406.39 | 329,200 | — | — |
| 2016-05-20 | $128.03 | $406.74 | 584,200 | — | — |
| 2016-05-19 | $128.00 | $406.64 | 442,300 | — | — |
| 2016-05-18 | $126.63 | $402.29 | 1,042,100 | — | — |
| 2016-05-17 | $127.50 | $405.05 | 1,130,700 | — | — |
| 2016-05-16 | $127.80 | $406.01 | 747,200 | — | — |
| 2016-05-13 | $126.25 | $401.08 | 740,200 | — | — |
| 2016-05-12 | $126.16 | $400.80 | 789,400 | — | — |
| 2016-05-11 | $123.62 | $392.73 | 807,000 | — | — |
| 2016-05-10 | $126.24 | $401.05 | 1,845,500 | — | — |
| 2016-05-09 | $119.89 | $380.88 | 763,800 | — | — |
| 2016-05-06 | $118.59 | $376.75 | 614,600 | — | — |
| 2016-05-05 | $118.62 | $376.84 | 308,600 | — | — |
| 2016-05-04 | $118.64 | $376.91 | 407,800 | — | — |
| 2016-05-03 | $119.36 | $379.19 | 338,600 | — | — |
| 2016-05-02 | $119.81 | $380.62 | 436,500 | — | — |
| 2016-04-29 | $119.47 | $379.54 | 318,200 | — | — |
| 2016-04-28 | $119.48 | $379.58 | 289,800 | — | — |
| 2016-04-27 | $120.27 | $382.09 | 225,500 | — | — |
| 2016-04-26 | $120.37 | $382.40 | 374,500 | — | — |
| 2016-04-25 | $120.11 | $381.58 | 403,000 | — | — |
| 2016-04-22 | $120.82 | $383.83 | 388,600 | — | — |
| 2016-04-21 | $120.15 | $381.70 | 407,600 | — | — |
| 2016-04-20 | $120.00 | $381.23 | 787,000 | — | — |
| 2016-04-19 | $122.28 | $388.47 | 559,500 | — | — |
| 2016-04-18 | $121.24 | $385.17 | 373,700 | — | — |
| 2016-04-15 | $119.99 | $381.20 | 723,000 | — | — |
| 2016-04-14 | $119.31 | $379.04 | 487,900 | — | — |
| 2016-04-13 | $119.98 | $381.16 | 757,500 | — | — |
| 2016-04-12 | $118.53 | $376.56 | 553,400 | — | — |
| 2016-04-11 | $117.39 | $372.94 | 294,700 | — | — |
| 2016-04-08 | $117.70 | $373.92 | 265,300 | — | — |
| 2016-04-07 | $116.64 | $370.55 | 611,100 | — | — |
| 2016-04-06 | $118.07 | $375.10 | 499,800 | — | — |
| 2016-04-05 | $115.34 | $366.42 | 558,700 | — | — |
| 2016-04-04 | $115.85 | $368.04 | 454,400 | — | — |
| 2016-04-01 | $116.38 | $369.73 | 480,300 | — | — |
| 2016-03-31 | $113.77 | $361.44 | 384,000 | — | — |
| 2016-03-30 | $114.58 | $364.01 | 456,600 | — | — |
| 2016-03-29 | $114.79 | $364.68 | 361,600 | — | — |
| 2016-03-28 | $113.84 | $361.66 | 239,400 | — | — |
| 2016-03-24 | $113.24 | $359.75 | 671,800 | — | — |
| 2016-03-23 | $113.63 | $360.99 | 405,200 | — | — |
| 2016-03-22 | $114.90 | $363.25 | 596,300 | — | — |
| 2016-03-21 | $113.94 | $360.21 | 490,300 | — | — |
| 2016-03-18 | $113.68 | $359.39 | 962,400 | — | — |
| 2016-03-17 | $112.88 | $356.86 | 403,300 | — | — |
| 2016-03-16 | $111.45 | $352.34 | 345,000 | — | — |
| 2016-03-15 | $110.30 | $348.70 | 513,700 | — | — |
| 2016-03-14 | $110.33 | $348.80 | 412,700 | — | — |
| 2016-03-11 | $109.98 | $347.69 | 435,900 | — | — |
| 2016-03-10 | $107.68 | $340.42 | 480,200 | — | — |
| 2016-03-09 | $107.50 | $339.85 | 563,500 | — | — |
| 2016-03-08 | $107.17 | $338.81 | 1,129,500 | — | — |
| 2016-03-07 | $106.43 | $336.47 | 695,700 | — | — |
| 2016-03-04 | $106.41 | $336.41 | 549,100 | — | — |
| 2016-03-03 | $105.15 | $332.42 | 764,300 | — | — |
| 2016-03-02 | $105.82 | $334.54 | 592,300 | — | — |
| 2016-03-01 | $106.62 | $337.07 | 664,800 | — | — |
| 2016-02-29 | $103.29 | $326.54 | 598,800 | — | — |
| 2016-02-26 | $104.12 | $329.17 | 691,700 | — | — |
| 2016-02-25 | $105.02 | $332.01 | 550,800 | — | — |
| 2016-02-24 | $106.21 | $335.77 | 1,027,800 | — | — |
| 2016-02-23 | $103.42 | $326.95 | 566,100 | — | — |
| 2016-02-22 | $105.28 | $332.83 | 1,020,800 | — | — |
| 2016-02-19 | $105.40 | $333.21 | 768,400 | — | — |
| 2016-02-18 | $105.39 | $333.18 | 721,100 | — | — |
| 2016-02-17 | $106.08 | $335.36 | 1,026,400 | — | — |
| 2016-02-16 | $106.54 | $336.82 | 1,101,800 | — | — |
| 2016-02-12 | $106.75 | $337.48 | 1,957,000 | — | — |
| 2016-02-11 | $100.49 | $317.69 | 4,519,000 | — | — |
| 2016-02-10 | $115.33 | $364.61 | 1,069,900 | — | — |
| 2016-02-09 | $116.83 | $369.35 | 746,300 | — | — |
| 2016-02-08 | $116.61 | $368.65 | 591,900 | — | — |
| 2016-02-05 | $119.38 | $377.41 | 694,200 | — | — |
| 2016-02-04 | $121.28 | $383.42 | 551,400 | — | — |
| 2016-02-03 | $120.60 | $381.27 | 603,800 | — | — |
| 2016-02-02 | $117.22 | $370.58 | 445,500 | — | — |
| 2016-02-01 | $118.46 | $374.50 | 836,900 | — | — |
| 2016-01-29 | $116.96 | $369.76 | 681,600 | — | — |
| 2016-01-28 | $112.19 | $354.68 | 638,600 | — | — |
| 2016-01-27 | $111.52 | $352.56 | 606,000 | — | — |
| 2016-01-26 | $111.87 | $353.67 | 615,400 | — | — |
| 2016-01-25 | $110.40 | $349.02 | 1,261,400 | — | — |
| 2016-01-22 | $114.07 | $360.62 | 411,400 | — | — |
| 2016-01-21 | $111.75 | $353.29 | 591,900 | — | — |
| 2016-01-20 | $111.78 | $353.38 | 695,700 | — | — |
| 2016-01-19 | $113.48 | $358.76 | 692,500 | — | — |
| 2016-01-15 | $115.31 | $364.54 | 625,600 | — | — |
| 2016-01-14 | $117.20 | $370.52 | 389,000 | — | — |
| 2016-01-13 | $116.05 | $366.88 | 675,100 | — | — |
| 2016-01-12 | $118.33 | $374.09 | 630,500 | — | — |
| 2016-01-11 | $117.62 | $371.85 | 457,400 | — | — |
| 2016-01-08 | $116.34 | $367.80 | 689,500 | — | — |
| 2016-01-07 | $116.59 | $368.59 | 667,600 | — | — |
| 2016-01-06 | $117.17 | $370.42 | 450,200 | — | — |
| 2016-01-05 | $118.93 | $375.99 | 268,100 | — | — |
| 2016-01-04 | $118.03 | $373.14 | 505,500 | — | — |