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
- 1997-12-11 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 | $124.96 | $165.56 | 196,500 | — | — |
| 2016-12-29 | $125.68 | $166.52 | 214,700 | — | — |
| 2016-12-28 | $124.63 | $165.12 | 239,600 | — | — |
| 2016-12-27 | $125.82 | $166.04 | 361,300 | — | — |
| 2016-12-23 | $125.87 | $166.11 | 214,400 | — | — |
| 2016-12-22 | $126.58 | $167.04 | 395,900 | — | — |
| 2016-12-21 | $125.76 | $165.96 | 286,900 | — | — |
| 2016-12-20 | $125.37 | $165.45 | 365,700 | — | — |
| 2016-12-19 | $125.30 | $165.35 | 386,400 | — | — |
| 2016-12-16 | $125.82 | $166.04 | 659,400 | — | — |
| 2016-12-15 | $124.92 | $164.85 | 419,100 | — | — |
| 2016-12-14 | $124.56 | $164.38 | 518,600 | — | — |
| 2016-12-13 | $125.30 | $165.35 | 383,400 | — | — |
| 2016-12-12 | $125.50 | $165.62 | 388,100 | — | — |
| 2016-12-09 | $124.42 | $164.19 | 375,200 | — | — |
| 2016-12-08 | $123.47 | $162.94 | 515,100 | — | — |
| 2016-12-07 | $121.93 | $160.91 | 397,500 | — | — |
| 2016-12-06 | $119.48 | $157.67 | 600,500 | — | — |
| 2016-12-05 | $119.69 | $157.95 | 489,500 | — | — |
| 2016-12-02 | $118.56 | $156.46 | 717,700 | — | — |
| 2016-12-01 | $117.45 | $154.99 | 904,500 | — | — |
| 2016-11-30 | $117.38 | $154.90 | 690,600 | — | — |
| 2016-11-29 | $120.22 | $158.65 | 438,200 | — | — |
| 2016-11-28 | $119.57 | $157.79 | 707,400 | — | — |
| 2016-11-25 | $119.93 | $158.27 | 225,300 | — | — |
| 2016-11-23 | $118.89 | $156.89 | 496,100 | — | — |
| 2016-11-22 | $119.12 | $157.20 | 622,500 | — | — |
| 2016-11-21 | $121.48 | $160.31 | 498,500 | — | — |
| 2016-11-18 | $120.88 | $159.52 | 796,300 | — | — |
| 2016-11-17 | $119.88 | $158.20 | 560,100 | — | — |
| 2016-11-16 | $120.29 | $158.74 | 646,700 | — | — |
| 2016-11-15 | $119.47 | $157.66 | 899,200 | — | — |
| 2016-11-14 | $116.21 | $153.36 | 1,417,400 | — | — |
| 2016-11-11 | $116.58 | $153.85 | 1,209,700 | — | — |
| 2016-11-10 | $119.71 | $157.98 | 1,248,400 | — | — |
| 2016-11-09 | $125.32 | $165.38 | 1,221,800 | — | — |
| 2016-11-08 | $132.94 | $175.44 | 368,400 | — | — |
| 2016-11-07 | $131.03 | $172.91 | 588,900 | — | — |
| 2016-11-04 | $128.24 | $169.23 | 545,600 | — | — |
| 2016-11-03 | $129.19 | $170.49 | 747,700 | — | — |
| 2016-11-02 | $128.97 | $170.20 | 922,800 | — | — |
| 2016-11-01 | $131.31 | $173.28 | 498,500 | — | — |
| 2016-10-31 | $131.17 | $173.10 | 510,000 | — | — |
| 2016-10-28 | $130.28 | $171.92 | 805,500 | — | — |
| 2016-10-27 | $129.20 | $170.50 | 351,800 | — | — |
| 2016-10-26 | $129.65 | $171.09 | 389,800 | — | — |
| 2016-10-25 | $131.65 | $173.73 | 331,200 | — | — |
| 2016-10-24 | $132.00 | $174.19 | 447,200 | — | — |
| 2016-10-21 | $130.41 | $172.10 | 443,500 | — | — |
| 2016-10-20 | $130.30 | $171.95 | 564,700 | — | — |
| 2016-10-19 | $134.30 | $177.23 | 320,200 | — | — |
| 2016-10-18 | $134.80 | $177.89 | 258,500 | — | — |
| 2016-10-17 | $132.93 | $175.42 | 335,500 | — | — |
| 2016-10-14 | $133.38 | $176.02 | 388,800 | — | — |
| 2016-10-13 | $133.55 | $176.24 | 452,300 | — | — |
| 2016-10-12 | $134.30 | $177.23 | 332,100 | — | — |
| 2016-10-11 | $133.47 | $176.13 | 297,200 | — | — |
| 2016-10-10 | $134.78 | $177.86 | 366,900 | — | — |
| 2016-10-07 | $132.72 | $175.14 | 497,900 | — | — |
| 2016-10-06 | $134.07 | $176.93 | 407,700 | — | — |
| 2016-10-05 | $133.03 | $175.55 | 612,600 | — | — |
| 2016-10-04 | $131.76 | $173.88 | 553,800 | — | — |
| 2016-10-03 | $134.02 | $176.86 | 617,500 | — | — |
| 2016-09-30 | $133.06 | $175.59 | 515,300 | — | — |
| 2016-09-29 | $131.73 | $173.84 | 492,500 | — | — |
| 2016-09-28 | $130.55 | $171.62 | 385,200 | — | — |
| 2016-09-27 | $129.68 | $170.48 | 664,900 | — | — |
| 2016-09-26 | $129.21 | $169.86 | 427,400 | — | — |
| 2016-09-23 | $129.28 | $169.95 | 469,500 | — | — |
| 2016-09-22 | $131.36 | $172.69 | 578,900 | — | — |
| 2016-09-21 | $130.09 | $171.02 | 501,000 | — | — |
| 2016-09-20 | $129.13 | $169.75 | 363,000 | — | — |
| 2016-09-19 | $129.40 | $170.11 | 697,000 | — | — |
| 2016-09-16 | $128.87 | $169.41 | 2,731,400 | — | — |
| 2016-09-15 | $131.16 | $172.42 | 957,600 | — | — |
| 2016-09-14 | $131.07 | $172.30 | 1,520,400 | — | — |
| 2016-09-13 | $133.19 | $175.09 | 841,900 | — | — |
| 2016-09-12 | $135.43 | $178.04 | 749,800 | — | — |
| 2016-09-09 | $136.13 | $178.96 | 678,700 | — | — |
| 2016-09-08 | $138.73 | $182.37 | 363,600 | — | — |
| 2016-09-07 | $139.64 | $183.57 | 516,800 | — | — |
| 2016-09-06 | $138.93 | $182.64 | 355,900 | — | — |
| 2016-09-02 | $139.22 | $183.02 | 454,800 | — | — |
| 2016-09-01 | $137.23 | $180.40 | 348,500 | — | — |
| 2016-08-31 | $136.96 | $180.05 | 463,400 | — | — |
| 2016-08-30 | $135.99 | $178.77 | 406,600 | — | — |
| 2016-08-29 | $136.40 | $179.31 | 295,500 | — | — |
| 2016-08-26 | $135.91 | $178.67 | 293,600 | — | — |
| 2016-08-25 | $136.26 | $179.13 | 366,500 | — | — |
| 2016-08-24 | $136.52 | $179.47 | 211,700 | — | — |
| 2016-08-23 | $137.44 | $180.68 | 315,900 | — | — |
| 2016-08-22 | $137.60 | $180.89 | 427,300 | — | — |
| 2016-08-19 | $137.21 | $180.38 | 395,200 | — | — |
| 2016-08-18 | $135.82 | $178.55 | 426,500 | — | — |
| 2016-08-17 | $134.02 | $176.18 | 389,300 | — | — |
| 2016-08-16 | $132.86 | $174.66 | 402,500 | — | — |
| 2016-08-15 | $134.98 | $177.44 | 393,700 | — | — |
| 2016-08-12 | $135.96 | $178.73 | 230,300 | — | — |
| 2016-08-11 | $136.11 | $178.93 | 285,200 | — | — |
| 2016-08-10 | $135.66 | $178.34 | 354,600 | — | — |
| 2016-08-09 | $135.89 | $178.64 | 280,000 | — | — |
| 2016-08-08 | $135.24 | $177.79 | 473,400 | — | — |
| 2016-08-05 | $135.17 | $177.69 | 296,200 | — | — |
| 2016-08-04 | $134.19 | $176.41 | 295,300 | — | — |
| 2016-08-03 | $133.66 | $175.71 | 447,100 | — | — |
| 2016-08-02 | $133.77 | $175.85 | 390,200 | — | — |
| 2016-08-01 | $133.63 | $175.67 | 457,900 | — | — |
| 2016-07-29 | $133.24 | $175.16 | 499,400 | — | — |
| 2016-07-28 | $133.43 | $175.41 | 438,000 | — | — |
| 2016-07-27 | $131.65 | $173.07 | 546,800 | — | — |
| 2016-07-26 | $132.22 | $173.82 | 356,500 | — | — |
| 2016-07-25 | $132.83 | $174.62 | 331,600 | — | — |
| 2016-07-22 | $132.78 | $174.55 | 357,100 | — | — |
| 2016-07-21 | $132.62 | $174.34 | 356,200 | — | — |
| 2016-07-20 | $132.55 | $174.25 | 350,000 | — | — |
| 2016-07-19 | $132.75 | $174.51 | 267,900 | — | — |
| 2016-07-18 | $132.82 | $174.61 | 249,700 | — | — |
| 2016-07-15 | $132.84 | $174.63 | 544,300 | — | — |
| 2016-07-14 | $130.90 | $172.08 | 409,500 | — | — |
| 2016-07-13 | $130.29 | $171.28 | 506,200 | — | — |
| 2016-07-12 | $130.20 | $171.16 | 656,100 | — | — |
| 2016-07-11 | $132.22 | $173.82 | 367,100 | — | — |
| 2016-07-08 | $132.40 | $174.05 | 639,600 | — | — |
| 2016-07-07 | $131.80 | $173.26 | 525,800 | — | — |
| 2016-07-06 | $132.35 | $173.99 | 1,097,000 | — | — |
| 2016-07-05 | $130.05 | $170.96 | 811,400 | — | — |
| 2016-07-01 | $129.52 | $170.27 | 801,300 | — | — |
| 2016-06-30 | $129.41 | $170.12 | 931,000 | — | — |
| 2016-06-29 | $123.67 | $162.58 | 995,100 | — | — |
| 2016-06-28 | $124.32 | $163.43 | 613,600 | — | — |
| 2016-06-27 | $122.14 | $159.97 | 558,100 | — | — |
| 2016-06-24 | $123.81 | $162.16 | 1,261,400 | — | — |
| 2016-06-23 | $125.97 | $164.99 | 629,900 | — | — |
| 2016-06-22 | $124.55 | $163.13 | 403,700 | — | — |
| 2016-06-21 | $124.97 | $163.68 | 694,100 | — | — |
| 2016-06-20 | $124.22 | $162.70 | 783,200 | — | — |
| 2016-06-17 | $122.28 | $160.16 | 602,700 | — | — |
| 2016-06-16 | $122.18 | $160.03 | 578,100 | — | — |
| 2016-06-15 | $122.13 | $159.96 | 560,300 | — | — |
| 2016-06-14 | $121.77 | $159.49 | 748,300 | — | — |
| 2016-06-13 | $120.40 | $157.69 | 632,000 | — | — |
| 2016-06-10 | $122.54 | $160.50 | 616,400 | — | — |
| 2016-06-09 | $123.05 | $161.17 | 874,000 | — | — |
| 2016-06-08 | $119.58 | $156.62 | 488,500 | — | — |
| 2016-06-07 | $119.49 | $156.50 | 504,300 | — | — |
| 2016-06-06 | $118.77 | $155.56 | 361,200 | — | — |
| 2016-06-03 | $119.47 | $156.48 | 426,700 | — | — |
| 2016-06-02 | $119.36 | $156.33 | 519,900 | — | — |
| 2016-06-01 | $118.12 | $154.71 | 714,100 | — | — |
| 2016-05-31 | $117.41 | $153.78 | 4,036,200 | — | — |
| 2016-05-27 | $118.68 | $155.44 | 562,900 | — | — |
| 2016-05-26 | $119.05 | $155.93 | 475,800 | — | — |
| 2016-05-25 | $118.30 | $154.94 | 969,600 | — | — |
| 2016-05-24 | $119.66 | $156.73 | 858,700 | — | — |
| 2016-05-23 | $117.65 | $154.09 | 705,100 | — | — |
| 2016-05-20 | $116.96 | $153.19 | 652,500 | — | — |
| 2016-05-19 | $118.28 | $154.92 | 412,900 | — | — |
| 2016-05-18 | $117.97 | $154.51 | 861,900 | — | — |
| 2016-05-17 | $116.55 | $152.65 | 549,300 | — | — |
| 2016-05-16 | $120.31 | $157.58 | 487,300 | — | — |
| 2016-05-13 | $118.12 | $154.71 | 672,900 | — | — |
| 2016-05-12 | $119.76 | $156.86 | 448,900 | — | — |
| 2016-05-11 | $119.11 | $156.01 | 666,800 | — | — |
| 2016-05-10 | $119.89 | $157.03 | 508,000 | — | — |
| 2016-05-09 | $118.07 | $154.64 | 381,800 | — | — |
| 2016-05-06 | $117.54 | $153.95 | 547,800 | — | — |
| 2016-05-05 | $116.76 | $152.93 | 555,700 | — | — |
| 2016-05-04 | $116.14 | $152.12 | 548,200 | — | — |
| 2016-05-03 | $114.23 | $149.61 | 764,900 | — | — |
| 2016-05-02 | $114.99 | $150.61 | 642,300 | — | — |
| 2016-04-29 | $115.09 | $150.74 | 754,100 | — | — |
| 2016-04-28 | $114.03 | $149.35 | 996,200 | — | — |
| 2016-04-27 | $107.18 | $140.38 | 856,300 | — | — |
| 2016-04-26 | $107.27 | $140.50 | 444,300 | — | — |
| 2016-04-25 | $106.81 | $139.90 | 276,500 | — | — |
| 2016-04-22 | $106.02 | $138.86 | 494,200 | — | — |
| 2016-04-21 | $104.75 | $137.20 | 379,200 | — | — |
| 2016-04-20 | $106.58 | $139.59 | 575,500 | — | — |
| 2016-04-19 | $107.62 | $140.96 | 480,200 | — | — |
| 2016-04-18 | $107.51 | $140.81 | 632,500 | — | — |
| 2016-04-15 | $107.40 | $140.67 | 665,500 | — | — |
| 2016-04-14 | $106.56 | $139.57 | 763,200 | — | — |
| 2016-04-13 | $108.74 | $142.42 | 543,900 | — | — |
| 2016-04-12 | $110.23 | $144.37 | 279,600 | — | — |
| 2016-04-11 | $109.18 | $143.00 | 343,900 | — | — |
| 2016-04-08 | $109.76 | $143.76 | 465,800 | — | — |
| 2016-04-07 | $108.05 | $141.52 | 560,300 | — | — |
| 2016-04-06 | $108.23 | $141.76 | 517,100 | — | — |
| 2016-04-05 | $108.46 | $142.06 | 787,800 | — | — |
| 2016-04-04 | $109.54 | $143.47 | 451,800 | — | — |
| 2016-04-01 | $109.92 | $143.97 | 763,100 | — | — |
| 2016-03-31 | $106.79 | $139.87 | 773,300 | — | — |
| 2016-03-30 | $107.80 | $141.19 | 519,500 | — | — |
| 2016-03-29 | $106.68 | $139.73 | 568,200 | — | — |
| 2016-03-28 | $105.88 | $138.09 | 682,200 | — | — |
| 2016-03-24 | $104.80 | $136.68 | 351,800 | — | — |
| 2016-03-23 | $104.87 | $136.77 | 539,400 | — | — |
| 2016-03-22 | $104.90 | $136.81 | 492,400 | — | — |
| 2016-03-21 | $106.46 | $138.84 | 427,200 | — | — |
| 2016-03-18 | $106.73 | $139.20 | 666,800 | — | — |
| 2016-03-17 | $107.44 | $140.12 | 550,400 | — | — |
| 2016-03-16 | $106.55 | $138.96 | 571,600 | — | — |
| 2016-03-15 | $105.67 | $137.81 | 231,800 | — | — |
| 2016-03-14 | $105.47 | $137.55 | 469,900 | — | — |
| 2016-03-11 | $106.35 | $138.70 | 343,100 | — | — |
| 2016-03-10 | $106.81 | $139.30 | 379,000 | — | — |
| 2016-03-09 | $106.40 | $138.77 | 320,700 | — | — |
| 2016-03-08 | $105.25 | $137.27 | 303,900 | — | — |
| 2016-03-07 | $105.73 | $137.89 | 381,600 | — | — |
| 2016-03-04 | $106.55 | $138.96 | 561,700 | — | — |
| 2016-03-03 | $104.94 | $136.86 | 433,500 | — | — |
| 2016-03-02 | $103.50 | $134.98 | 523,600 | — | — |
| 2016-03-01 | $101.40 | $132.25 | 542,900 | — | — |
| 2016-02-29 | $101.22 | $132.01 | 406,900 | — | — |
| 2016-02-26 | $101.94 | $132.95 | 306,400 | — | — |
| 2016-02-25 | $102.65 | $133.88 | 425,900 | — | — |
| 2016-02-24 | $101.65 | $132.57 | 365,200 | — | — |
| 2016-02-23 | $100.87 | $131.55 | 399,400 | — | — |
| 2016-02-22 | $102.09 | $133.14 | 478,200 | — | — |
| 2016-02-19 | $101.44 | $132.30 | 430,300 | — | — |
| 2016-02-18 | $101.94 | $132.95 | 507,700 | — | — |
| 2016-02-17 | $100.86 | $131.54 | 476,600 | — | — |
| 2016-02-16 | $98.63 | $128.63 | 643,600 | — | — |
| 2016-02-12 | $97.15 | $126.70 | 1,299,300 | — | — |
| 2016-02-11 | $98.42 | $128.36 | 669,600 | — | — |
| 2016-02-10 | $100.28 | $130.78 | 727,100 | — | — |
| 2016-02-09 | $102.99 | $134.32 | 620,100 | — | — |
| 2016-02-08 | $102.11 | $133.17 | 549,100 | — | — |
| 2016-02-05 | $100.35 | $130.88 | 430,700 | — | — |
| 2016-02-04 | $99.19 | $129.36 | 571,200 | — | — |
| 2016-02-03 | $100.25 | $130.75 | 459,800 | — | — |
| 2016-02-02 | $99.96 | $130.37 | 365,200 | — | — |
| 2016-02-01 | $100.82 | $131.49 | 542,600 | — | — |
| 2016-01-29 | $100.72 | $131.36 | 1,205,500 | — | — |
| 2016-01-28 | $96.95 | $126.44 | 1,041,300 | — | — |
| 2016-01-27 | $89.44 | $116.65 | 460,800 | — | — |
| 2016-01-26 | $90.25 | $117.70 | 359,800 | — | — |
| 2016-01-25 | $88.51 | $115.43 | 634,900 | — | — |
| 2016-01-22 | $88.06 | $114.85 | 575,200 | — | — |
| 2016-01-21 | $86.75 | $113.14 | 597,000 | — | — |
| 2016-01-20 | $86.60 | $112.94 | 655,800 | — | — |
| 2016-01-19 | $89.34 | $116.52 | 460,400 | — | — |
| 2016-01-15 | $89.27 | $116.43 | 508,900 | — | — |
| 2016-01-14 | $91.51 | $119.35 | 428,600 | — | — |
| 2016-01-13 | $91.22 | $118.97 | 390,900 | — | — |
| 2016-01-12 | $93.45 | $121.88 | 362,600 | — | — |
| 2016-01-11 | $92.48 | $120.61 | 329,400 | — | — |
| 2016-01-08 | $91.18 | $118.92 | 368,300 | — | — |
| 2016-01-07 | $91.43 | $119.24 | 343,400 | — | — |
| 2016-01-06 | $92.70 | $120.90 | 822,000 | — | — |
| 2016-01-05 | $93.98 | $122.57 | 398,100 | — | — |
| 2016-01-04 | $92.80 | $121.03 | 584,300 | — | — |