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
- 2000-07-28 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 | $124.55 | $124.55 | 823,531 | — | — |
| 2016-12-29 | $125.21 | $125.21 | 665,424 | — | — |
| 2016-12-28 | $124.45 | $124.45 | 577,633 | — | — |
| 2016-12-27 | $125.43 | $125.43 | 554,195 | — | — |
| 2016-12-23 | $125.24 | $125.24 | 552,961 | — | — |
| 2016-12-22 | $123.32 | $123.32 | 514,000 | — | — |
| 2016-12-21 | $124.34 | $124.34 | 723,404 | — | — |
| 2016-12-20 | $124.56 | $124.56 | 1,155,061 | — | — |
| 2016-12-19 | $126.12 | $126.12 | 1,424,500 | — | — |
| 2016-12-16 | $127.44 | $127.44 | 3,423,240 | — | — |
| 2016-12-15 | $128.40 | $128.40 | 2,304,056 | — | — |
| 2016-12-14 | $122.03 | $122.03 | 1,289,215 | — | — |
| 2016-12-13 | $123.25 | $123.25 | 2,051,991 | — | — |
| 2016-12-12 | $120.62 | $120.62 | 1,573,148 | — | — |
| 2016-12-09 | $119.84 | $119.84 | 1,426,761 | — | — |
| 2016-12-08 | $120.12 | $120.12 | 1,131,108 | — | — |
| 2016-12-07 | $118.70 | $118.70 | 2,582,028 | — | — |
| 2016-12-06 | $122.96 | $122.96 | 1,280,580 | — | — |
| 2016-12-05 | $124.44 | $124.44 | 1,293,121 | — | — |
| 2016-12-02 | $124.42 | $124.42 | 1,639,352 | — | — |
| 2016-12-01 | $124.24 | $124.24 | 2,343,223 | — | — |
| 2016-11-30 | $129.51 | $129.51 | 2,466,275 | — | — |
| 2016-11-29 | $132.81 | $132.81 | 930,751 | — | — |
| 2016-11-28 | $132.47 | $132.47 | 1,260,534 | — | — |
| 2016-11-25 | $131.51 | $131.51 | 352,604 | — | — |
| 2016-11-23 | $130.77 | $130.77 | 828,157 | — | — |
| 2016-11-22 | $131.08 | $131.08 | 1,250,356 | — | — |
| 2016-11-21 | $133.80 | $133.80 | 1,957,723 | — | — |
| 2016-11-18 | $128.28 | $128.28 | 1,790,365 | — | — |
| 2016-11-17 | $130.44 | $130.44 | 1,106,539 | — | — |
| 2016-11-16 | $131.20 | $131.20 | 906,388 | — | — |
| 2016-11-15 | $133.07 | $133.07 | 1,112,604 | — | — |
| 2016-11-14 | $132.67 | $132.67 | 1,015,356 | — | — |
| 2016-11-11 | $133.96 | $133.96 | 1,463,050 | — | — |
| 2016-11-10 | $134.60 | $134.60 | 2,623,148 | — | — |
| 2016-11-09 | $129.50 | $129.50 | 3,511,134 | — | — |
| 2016-11-08 | $133.95 | $133.95 | 1,032,729 | — | — |
| 2016-11-07 | $133.35 | $133.35 | 1,465,311 | — | — |
| 2016-11-04 | $130.96 | $130.96 | 1,171,509 | — | — |
| 2016-11-03 | $130.73 | $130.73 | 1,268,038 | — | — |
| 2016-11-02 | $131.96 | $131.96 | 2,578,635 | — | — |
| 2016-11-01 | $135.70 | $135.70 | 2,191,490 | — | — |
| 2016-10-31 | $132.43 | $132.43 | 1,666,594 | — | — |
| 2016-10-28 | $134.85 | $134.85 | 847,792 | — | — |
| 2016-10-27 | $135.50 | $135.50 | 1,117,539 | — | — |
| 2016-10-26 | $136.14 | $136.14 | 1,181,275 | — | — |
| 2016-10-25 | $134.42 | $134.42 | 1,180,864 | — | — |
| 2016-10-24 | $138.39 | $138.39 | 758,870 | — | — |
| 2016-10-21 | $137.94 | $137.94 | 2,175,351 | — | — |
| 2016-10-20 | $138.94 | $138.94 | 1,648,912 | — | — |
| 2016-10-19 | $142.72 | $142.72 | 1,030,467 | — | — |
| 2016-10-18 | $141.26 | $141.26 | 2,588,093 | — | — |
| 2016-10-17 | $137.38 | $137.38 | 1,484,740 | — | — |
| 2016-10-14 | $134.24 | $134.24 | 1,509,824 | — | — |
| 2016-10-13 | $133.43 | $133.43 | 2,177,098 | — | — |
| 2016-10-12 | $132.47 | $132.47 | 2,963,930 | — | — |
| 2016-10-11 | $135.20 | $135.20 | 11,342,335 | — | — |
| 2016-10-10 | $179.82 | $179.82 | 1,942,920 | — | — |
| 2016-10-07 | $179.46 | $179.46 | 794,644 | — | — |
| 2016-10-06 | $179.89 | $179.89 | 828,568 | — | — |
| 2016-10-05 | $181.10 | $181.10 | 1,150,024 | — | — |
| 2016-10-04 | $176.28 | $176.28 | 956,143 | — | — |
| 2016-10-03 | $177.27 | $177.27 | 1,132,753 | — | — |
| 2016-09-30 | $176.71 | $176.71 | 1,319,232 | — | — |
| 2016-09-29 | $171.75 | $171.75 | 979,170 | — | — |
| 2016-09-28 | $176.05 | $176.05 | 680,433 | — | — |
| 2016-09-27 | $175.44 | $175.44 | 816,026 | — | — |
| 2016-09-26 | $173.61 | $173.61 | 663,882 | — | — |
| 2016-09-23 | $174.45 | $174.45 | 813,662 | — | — |
| 2016-09-22 | $174.46 | $174.46 | 1,129,258 | — | — |
| 2016-09-21 | $173.59 | $173.59 | 801,120 | — | — |
| 2016-09-20 | $171.01 | $171.01 | 808,830 | — | — |
| 2016-09-19 | $168.43 | $168.43 | 501,561 | — | — |
| 2016-09-16 | $168.26 | $168.26 | 1,568,008 | — | — |
| 2016-09-15 | $170.18 | $170.18 | 936,816 | — | — |
| 2016-09-14 | $167.10 | $167.10 | 754,963 | — | — |
| 2016-09-13 | $165.52 | $165.52 | 1,050,410 | — | — |
| 2016-09-12 | $166.06 | $166.06 | 1,003,636 | — | — |
| 2016-09-09 | $160.36 | $160.36 | 831,035 | — | — |
| 2016-09-08 | $165.44 | $165.44 | 661,621 | — | — |
| 2016-09-07 | $164.96 | $164.96 | 624,716 | — | — |
| 2016-09-06 | $165.54 | $165.54 | 681,872 | — | — |
| 2016-09-02 | $163.33 | $163.33 | 517,392 | — | — |
| 2016-09-01 | $163.97 | $163.97 | 578,558 | — | — |
| 2016-08-31 | $163.75 | $163.75 | 723,301 | — | — |
| 2016-08-30 | $164.39 | $164.39 | 593,259 | — | — |
| 2016-08-29 | $165.78 | $165.78 | 604,772 | — | — |
| 2016-08-26 | $167.52 | $167.52 | 842,446 | — | — |
| 2016-08-25 | $164.86 | $164.86 | 619,884 | — | — |
| 2016-08-24 | $164.92 | $164.92 | 1,050,719 | — | — |
| 2016-08-23 | $168.08 | $168.08 | 693,078 | — | — |
| 2016-08-22 | $169.02 | $169.02 | 1,240,179 | — | — |
| 2016-08-19 | $166.99 | $166.99 | 1,043,420 | — | — |
| 2016-08-18 | $167.68 | $167.68 | 6,608,395 | — | — |
| 2016-08-17 | $164.54 | $164.54 | 948,844 | — | — |
| 2016-08-16 | $165.03 | $165.03 | 1,358,810 | — | — |
| 2016-08-15 | $168.64 | $168.64 | 1,452,256 | — | — |
| 2016-08-12 | $162.44 | $162.44 | 584,726 | — | — |
| 2016-08-11 | $163.44 | $163.44 | 1,020,804 | — | — |
| 2016-08-10 | $161.46 | $161.46 | 877,809 | — | — |
| 2016-08-09 | $161.08 | $161.08 | 788,579 | — | — |
| 2016-08-08 | $161.93 | $161.93 | 1,088,241 | — | — |
| 2016-08-05 | $161.99 | $161.99 | 660,798 | — | — |
| 2016-08-04 | $161.15 | $161.15 | 569,204 | — | — |
| 2016-08-03 | $160.55 | $160.55 | 973,516 | — | — |
| 2016-08-02 | $162.37 | $162.37 | 1,639,557 | — | — |
| 2016-08-01 | $166.00 | $166.00 | 1,118,361 | — | — |
| 2016-07-29 | $161.82 | $161.82 | 1,250,665 | — | — |
| 2016-07-28 | $161.89 | $161.89 | 1,543,748 | — | — |
| 2016-07-27 | $157.83 | $157.83 | 3,659,372 | — | — |
| 2016-07-26 | $146.01 | $146.01 | 1,702,882 | — | — |
| 2016-07-25 | $146.54 | $146.54 | 953,984 | — | — |
| 2016-07-22 | $146.65 | $146.65 | 556,765 | — | — |
| 2016-07-21 | $147.19 | $147.19 | 810,578 | — | — |
| 2016-07-20 | $148.43 | $148.43 | 963,544 | — | — |
| 2016-07-19 | $144.63 | $144.63 | 705,619 | — | — |
| 2016-07-18 | $145.50 | $145.50 | 731,730 | — | — |
| 2016-07-15 | $144.66 | $144.66 | 809,756 | — | — |
| 2016-07-14 | $143.22 | $143.22 | 673,751 | — | — |
| 2016-07-13 | $141.89 | $141.89 | 983,899 | — | — |
| 2016-07-12 | $144.93 | $144.93 | 1,618,278 | — | — |
| 2016-07-11 | $135.84 | $135.84 | 1,101,810 | — | — |
| 2016-07-08 | $137.40 | $137.40 | 1,005,590 | — | — |
| 2016-07-07 | $136.25 | $136.25 | 1,042,803 | — | — |
| 2016-07-06 | $136.96 | $136.96 | 1,129,258 | — | — |
| 2016-07-05 | $134.89 | $134.89 | 2,130,324 | — | — |
| 2016-07-01 | $136.90 | $136.90 | 936,816 | — | — |
| 2016-06-30 | $136.56 | $136.56 | 1,147,865 | — | — |
| 2016-06-29 | $133.83 | $133.83 | 893,538 | — | — |
| 2016-06-28 | $131.33 | $131.33 | 1,201,115 | — | — |
| 2016-06-27 | $131.79 | $131.79 | 2,202,593 | — | — |
| 2016-06-24 | $135.13 | $135.13 | 5,245,267 | — | — |
| 2016-06-23 | $142.60 | $142.60 | 1,380,912 | — | — |
| 2016-06-22 | $137.05 | $137.05 | 1,259,917 | — | — |
| 2016-06-21 | $135.26 | $135.26 | 1,035,916 | — | — |
| 2016-06-20 | $136.28 | $136.28 | 1,056,167 | — | — |
| 2016-06-17 | $133.32 | $133.32 | 1,829,943 | — | — |
| 2016-06-16 | $132.63 | $132.63 | 957,993 | — | — |
| 2016-06-15 | $133.01 | $133.01 | 926,536 | — | — |
| 2016-06-14 | $134.02 | $134.02 | 1,162,976 | — | — |
| 2016-06-13 | $135.90 | $135.90 | 939,386 | — | — |
| 2016-06-10 | $137.76 | $137.76 | 959,432 | — | — |
| 2016-06-09 | $139.51 | $139.51 | 757,225 | — | — |
| 2016-06-08 | $141.30 | $141.30 | 644,556 | — | — |
| 2016-06-07 | $141.00 | $141.00 | 870,922 | — | — |
| 2016-06-06 | $143.58 | $143.58 | 771,308 | — | — |
| 2016-06-03 | $141.58 | $141.58 | 703,974 | — | — |
| 2016-06-02 | $143.09 | $143.09 | 902,584 | — | — |
| 2016-06-01 | $141.81 | $141.81 | 809,036 | — | — |
| 2016-05-31 | $140.89 | $140.89 | 978,450 | — | — |
| 2016-05-27 | $139.93 | $139.93 | 678,172 | — | — |
| 2016-05-26 | $139.22 | $139.22 | 579,381 | — | — |
| 2016-05-25 | $139.64 | $139.64 | 903,920 | — | — |
| 2016-05-24 | $139.57 | $139.57 | 823,428 | — | — |
| 2016-05-23 | $136.02 | $136.02 | 466,506 | — | — |
| 2016-05-20 | $136.68 | $136.68 | 787,654 | — | — |
| 2016-05-19 | $134.27 | $134.27 | 583,493 | — | — |
| 2016-05-18 | $136.41 | $136.41 | 827,848 | — | — |
| 2016-05-17 | $134.99 | $134.99 | 1,213,657 | — | — |
| 2016-05-16 | $136.58 | $136.58 | 801,840 | — | — |
| 2016-05-13 | $133.19 | $133.19 | 942,676 | — | — |
| 2016-05-12 | $133.21 | $133.21 | 1,227,946 | — | — |
| 2016-05-11 | $135.08 | $135.08 | 1,140,052 | — | — |
| 2016-05-10 | $138.95 | $138.95 | 814,279 | — | — |
| 2016-05-09 | $137.90 | $137.90 | 1,165,444 | — | — |
| 2016-05-06 | $136.88 | $136.88 | 2,285,347 | — | — |
| 2016-05-05 | $135.12 | $135.12 | 2,131,764 | — | — |
| 2016-05-04 | $131.29 | $131.29 | 3,374,924 | — | — |
| 2016-05-03 | $130.01 | $130.01 | 2,479,742 | — | — |
| 2016-05-02 | $132.22 | $132.22 | 2,015,600 | — | — |
| 2016-04-29 | $131.31 | $131.31 | 2,209,686 | — | — |
| 2016-04-28 | $132.05 | $132.05 | 1,541,794 | — | — |
| 2016-04-27 | $134.82 | $134.82 | 1,328,484 | — | — |
| 2016-04-26 | $135.42 | $135.42 | 1,898,510 | — | — |
| 2016-04-25 | $139.17 | $139.17 | 1,747,600 | — | — |
| 2016-04-22 | $139.68 | $139.68 | 2,263,862 | — | — |
| 2016-04-21 | $141.00 | $141.00 | 2,279,590 | — | — |
| 2016-04-20 | $135.68 | $135.68 | 2,981,611 | — | — |
| 2016-04-19 | $133.15 | $133.15 | 11,695,042 | — | — |
| 2016-04-18 | $173.28 | $173.28 | 1,420,593 | — | — |
| 2016-04-15 | $168.91 | $168.91 | 899,500 | — | — |
| 2016-04-14 | $167.94 | $167.94 | 684,340 | — | — |
| 2016-04-13 | $169.27 | $169.27 | 1,092,867 | — | — |
| 2016-04-12 | $166.77 | $166.77 | 742,319 | — | — |
| 2016-04-11 | $165.27 | $165.27 | 1,040,233 | — | — |
| 2016-04-08 | $163.77 | $163.77 | 896,622 | — | — |
| 2016-04-07 | $163.63 | $163.63 | 1,345,446 | — | — |
| 2016-04-06 | $169.42 | $169.42 | 1,189,602 | — | — |
| 2016-04-05 | $159.27 | $159.27 | 911,219 | — | — |
| 2016-04-04 | $163.04 | $163.04 | 902,481 | — | — |
| 2016-04-01 | $162.32 | $162.32 | 1,745,750 | — | — |
| 2016-03-31 | $157.69 | $157.69 | 1,224,862 | — | — |
| 2016-03-30 | $153.14 | $153.14 | 1,098,521 | — | — |
| 2016-03-29 | $152.85 | $152.85 | 1,012,477 | — | — |
| 2016-03-28 | $147.99 | $147.99 | 873,183 | — | — |
| 2016-03-24 | $151.11 | $151.11 | 982,048 | — | — |
| 2016-03-23 | $148.39 | $148.39 | 882,332 | — | — |
| 2016-03-22 | $152.10 | $152.10 | 1,106,231 | — | — |
| 2016-03-21 | $150.90 | $150.90 | 1,337,736 | — | — |
| 2016-03-18 | $146.15 | $146.15 | 1,901,697 | — | — |
| 2016-03-17 | $143.21 | $143.21 | 1,593,914 | — | — |
| 2016-03-16 | $145.14 | $145.14 | 1,069,428 | — | — |
| 2016-03-15 | $145.89 | $145.89 | 1,168,733 | — | — |
| 2016-03-14 | $150.55 | $150.55 | 1,060,588 | — | — |
| 2016-03-11 | $154.27 | $154.27 | 1,285,720 | — | — |
| 2016-03-10 | $150.84 | $150.84 | 1,291,168 | — | — |
| 2016-03-09 | $148.83 | $148.83 | 1,608,614 | — | — |
| 2016-03-08 | $146.33 | $146.33 | 2,107,811 | — | — |
| 2016-03-07 | $157.22 | $157.22 | 1,357,268 | — | — |
| 2016-03-04 | $151.89 | $151.89 | 886,444 | — | — |
| 2016-03-03 | $153.16 | $153.16 | 735,945 | — | — |
| 2016-03-02 | $152.92 | $152.92 | 984,927 | — | — |
| 2016-03-01 | $155.17 | $155.17 | 1,360,764 | — | — |
| 2016-02-29 | $146.15 | $146.15 | 1,421,107 | — | — |
| 2016-02-26 | $151.08 | $151.08 | 1,006,618 | — | — |
| 2016-02-25 | $148.25 | $148.25 | 1,303,607 | — | — |
| 2016-02-24 | $145.35 | $145.35 | 1,370,941 | — | — |
| 2016-02-23 | $145.86 | $145.86 | 1,389,445 | — | — |
| 2016-02-22 | $148.76 | $148.76 | 868,352 | — | — |
| 2016-02-19 | $147.19 | $147.19 | 1,072,615 | — | — |
| 2016-02-18 | $146.07 | $146.07 | 2,107,400 | — | — |
| 2016-02-17 | $151.39 | $151.39 | 1,538,710 | — | — |
| 2016-02-16 | $145.05 | $145.05 | 1,518,870 | — | — |
| 2016-02-12 | $138.83 | $138.83 | 1,011,860 | — | — |
| 2016-02-11 | $134.69 | $134.69 | 1,186,723 | — | — |
| 2016-02-10 | $134.92 | $134.92 | 1,402,500 | — | — |
| 2016-02-09 | $135.69 | $135.69 | 2,087,457 | — | — |
| 2016-02-08 | $131.68 | $131.68 | 1,967,386 | — | — |
| 2016-02-05 | $132.34 | $132.34 | 2,308,066 | — | — |
| 2016-02-04 | $139.47 | $139.47 | 1,742,152 | — | — |
| 2016-02-03 | $145.39 | $145.39 | 3,809,357 | — | — |
| 2016-02-02 | $150.45 | $150.45 | 1,561,532 | — | — |
| 2016-02-01 | $154.61 | $154.61 | 1,907,557 | — | — |
| 2016-01-29 | $153.65 | $153.65 | 2,939,977 | — | — |
| 2016-01-28 | $150.05 | $150.05 | 3,757,751 | — | — |
| 2016-01-27 | $158.00 | $158.00 | 2,374,680 | — | — |
| 2016-01-26 | $168.19 | $168.19 | 1,077,858 | — | — |
| 2016-01-25 | $169.73 | $169.73 | 1,057,298 | — | — |
| 2016-01-22 | $171.90 | $171.90 | 1,630,922 | — | — |
| 2016-01-21 | $164.57 | $164.57 | 1,020,187 | — | — |
| 2016-01-20 | $166.79 | $166.79 | 1,935,416 | — | — |
| 2016-01-19 | $164.96 | $164.96 | 1,901,697 | — | — |
| 2016-01-15 | $166.49 | $166.49 | 2,753,498 | — | — |
| 2016-01-14 | $170.34 | $170.34 | 2,165,379 | — | — |
| 2016-01-13 | $160.01 | $160.01 | 1,854,718 | — | — |
| 2016-01-12 | $164.05 | $164.05 | 1,818,224 | — | — |
| 2016-01-11 | $161.20 | $161.20 | 3,198,622 | — | — |
| 2016-01-08 | $160.67 | $160.67 | 1,686,228 | — | — |
| 2016-01-07 | $163.15 | $163.15 | 2,523,740 | — | — |
| 2016-01-06 | $172.72 | $172.72 | 1,152,902 | — | — |
| 2016-01-05 | $173.17 | $173.17 | 1,924,313 | — | — |
| 2016-01-04 | $176.34 | $176.34 | 2,582,542 | — | — |