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
- 2007-06-01 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 | $109.03 | $109.03 | 489,600 | — | — |
| 2016-12-29 | $107.54 | $107.54 | 335,800 | — | — |
| 2016-12-28 | $108.36 | $108.36 | 728,400 | — | — |
| 2016-12-27 | $112.20 | $112.20 | 901,100 | — | — |
| 2016-12-23 | $110.40 | $110.40 | 520,000 | — | — |
| 2016-12-22 | $106.61 | $106.61 | 352,500 | — | — |
| 2016-12-21 | $108.03 | $108.03 | 542,500 | — | — |
| 2016-12-20 | $107.83 | $107.83 | 568,600 | — | — |
| 2016-12-19 | $107.12 | $107.12 | 814,000 | — | — |
| 2016-12-16 | $105.39 | $105.39 | 689,500 | — | — |
| 2016-12-15 | $104.30 | $104.30 | 478,400 | — | — |
| 2016-12-14 | $103.39 | $103.39 | 661,100 | — | — |
| 2016-12-13 | $103.23 | $103.23 | 640,800 | — | — |
| 2016-12-12 | $102.70 | $102.70 | 438,700 | — | — |
| 2016-12-09 | $102.30 | $102.30 | 634,600 | — | — |
| 2016-12-08 | $101.80 | $101.80 | 718,700 | — | — |
| 2016-12-07 | $100.60 | $100.60 | 694,200 | — | — |
| 2016-12-06 | $103.88 | $103.88 | 494,300 | — | — |
| 2016-12-05 | $101.62 | $101.62 | 691,200 | — | — |
| 2016-12-02 | $102.32 | $102.32 | 544,400 | — | — |
| 2016-12-01 | $101.76 | $101.76 | 598,600 | — | — |
| 2016-11-30 | $103.63 | $103.63 | 601,000 | — | — |
| 2016-11-29 | $105.84 | $105.84 | 643,100 | — | — |
| 2016-11-28 | $108.04 | $108.04 | 596,200 | — | — |
| 2016-11-25 | $110.98 | $110.98 | 156,800 | — | — |
| 2016-11-23 | $111.65 | $111.65 | 459,800 | — | — |
| 2016-11-22 | $108.83 | $108.83 | 519,100 | — | — |
| 2016-11-21 | $110.53 | $110.53 | 624,500 | — | — |
| 2016-11-18 | $109.25 | $109.25 | 672,900 | — | — |
| 2016-11-17 | $110.24 | $110.24 | 658,600 | — | — |
| 2016-11-16 | $111.54 | $111.54 | 423,100 | — | — |
| 2016-11-15 | $112.35 | $112.35 | 461,700 | — | — |
| 2016-11-14 | $112.86 | $112.86 | 685,700 | — | — |
| 2016-11-11 | $113.11 | $113.11 | 610,200 | — | — |
| 2016-11-10 | $114.31 | $114.31 | 1,037,200 | — | — |
| 2016-11-09 | $112.59 | $112.59 | 2,069,000 | — | — |
| 2016-11-08 | $106.19 | $106.19 | 800,000 | — | — |
| 2016-11-07 | $107.51 | $107.51 | 754,700 | — | — |
| 2016-11-04 | $103.10 | $103.10 | 1,447,300 | — | — |
| 2016-11-03 | $96.74 | $96.74 | 2,357,300 | — | — |
| 2016-11-02 | $107.00 | $107.00 | 530,900 | — | — |
| 2016-11-01 | $109.90 | $109.90 | 667,700 | — | — |
| 2016-10-31 | $109.47 | $109.47 | 950,700 | — | — |
| 2016-10-28 | $113.60 | $113.60 | 875,400 | — | — |
| 2016-10-27 | $119.13 | $119.13 | 620,800 | — | — |
| 2016-10-26 | $117.56 | $117.56 | 498,300 | — | — |
| 2016-10-25 | $118.96 | $118.96 | 272,300 | — | — |
| 2016-10-24 | $118.91 | $118.91 | 249,900 | — | — |
| 2016-10-21 | $121.26 | $121.26 | 288,700 | — | — |
| 2016-10-20 | $121.61 | $121.61 | 361,600 | — | — |
| 2016-10-19 | $120.07 | $120.07 | 198,700 | — | — |
| 2016-10-18 | $119.35 | $119.35 | 281,500 | — | — |
| 2016-10-17 | $117.69 | $117.69 | 313,900 | — | — |
| 2016-10-14 | $118.34 | $118.34 | 302,200 | — | — |
| 2016-10-13 | $121.12 | $121.12 | 502,100 | — | — |
| 2016-10-12 | $120.70 | $120.70 | 411,500 | — | — |
| 2016-10-11 | $122.47 | $122.47 | 626,900 | — | — |
| 2016-10-10 | $125.35 | $125.35 | 551,000 | — | — |
| 2016-10-07 | $122.81 | $122.81 | 371,800 | — | — |
| 2016-10-06 | $122.91 | $122.91 | 305,300 | — | — |
| 2016-10-05 | $124.79 | $124.79 | 501,600 | — | — |
| 2016-10-04 | $122.56 | $122.56 | 521,800 | — | — |
| 2016-10-03 | $121.91 | $121.91 | 435,200 | — | — |
| 2016-09-30 | $121.48 | $121.48 | 723,600 | — | — |
| 2016-09-29 | $123.01 | $123.01 | 604,000 | — | — |
| 2016-09-28 | $125.76 | $125.76 | 340,300 | — | — |
| 2016-09-27 | $125.89 | $125.89 | 552,600 | — | — |
| 2016-09-26 | $123.79 | $123.79 | 731,100 | — | — |
| 2016-09-23 | $127.19 | $127.19 | 550,100 | — | — |
| 2016-09-22 | $126.65 | $126.65 | 527,000 | — | — |
| 2016-09-21 | $128.81 | $128.81 | 630,200 | — | — |
| 2016-09-20 | $126.31 | $126.31 | 401,000 | — | — |
| 2016-09-19 | $126.18 | $126.18 | 414,000 | — | — |
| 2016-09-16 | $126.04 | $126.04 | 1,072,400 | — | — |
| 2016-09-15 | $127.81 | $127.81 | 1,135,800 | — | — |
| 2016-09-14 | $122.54 | $122.54 | 763,300 | — | — |
| 2016-09-13 | $119.92 | $119.92 | 543,300 | — | — |
| 2016-09-12 | $121.37 | $121.37 | 569,200 | — | — |
| 2016-09-09 | $118.12 | $118.12 | 700,000 | — | — |
| 2016-09-08 | $121.63 | $121.63 | 553,100 | — | — |
| 2016-09-07 | $121.92 | $121.92 | 643,500 | — | — |
| 2016-09-06 | $121.42 | $121.42 | 572,700 | — | — |
| 2016-09-02 | $120.84 | $120.84 | 852,900 | — | — |
| 2016-09-01 | $123.31 | $123.31 | 820,700 | — | — |
| 2016-08-31 | $123.83 | $123.83 | 768,400 | — | — |
| 2016-08-30 | $126.23 | $126.23 | 605,700 | — | — |
| 2016-08-29 | $126.73 | $126.73 | 721,100 | — | — |
| 2016-08-26 | $128.52 | $128.52 | 588,500 | — | — |
| 2016-08-25 | $127.36 | $127.36 | 900,100 | — | — |
| 2016-08-24 | $129.96 | $129.96 | 656,600 | — | — |
| 2016-08-23 | $134.73 | $134.73 | 439,200 | — | — |
| 2016-08-22 | $135.51 | $135.51 | 422,400 | — | — |
| 2016-08-19 | $136.22 | $136.22 | 232,900 | — | — |
| 2016-08-18 | $136.33 | $136.33 | 460,700 | — | — |
| 2016-08-17 | $136.31 | $136.31 | 623,800 | — | — |
| 2016-08-16 | $136.53 | $136.53 | 662,200 | — | — |
| 2016-08-15 | $137.98 | $137.98 | 634,000 | — | — |
| 2016-08-12 | $136.56 | $136.56 | 645,400 | — | — |
| 2016-08-11 | $138.08 | $138.08 | 790,700 | — | — |
| 2016-08-10 | $140.01 | $140.01 | 1,465,600 | — | — |
| 2016-08-09 | $150.01 | $150.01 | 611,500 | — | — |
| 2016-08-08 | $149.02 | $149.02 | 427,700 | — | — |
| 2016-08-05 | $150.63 | $150.63 | 286,200 | — | — |
| 2016-08-04 | $149.64 | $149.64 | 519,200 | — | — |
| 2016-08-03 | $151.15 | $151.15 | 465,800 | — | — |
| 2016-08-02 | $149.85 | $149.85 | 614,000 | — | — |
| 2016-08-01 | $150.53 | $150.53 | 617,600 | — | — |
| 2016-07-29 | $150.97 | $150.97 | 1,288,600 | — | — |
| 2016-07-28 | $152.82 | $152.82 | 4,358,500 | — | — |
| 2016-07-27 | $141.91 | $141.91 | 734,800 | — | — |
| 2016-07-26 | $138.92 | $138.92 | 753,300 | — | — |
| 2016-07-25 | $141.34 | $141.34 | 547,800 | — | — |
| 2016-07-22 | $141.96 | $141.96 | 713,600 | — | — |
| 2016-07-21 | $143.54 | $143.54 | 861,000 | — | — |
| 2016-07-20 | $143.26 | $143.26 | 481,700 | — | — |
| 2016-07-19 | $140.80 | $140.80 | 402,600 | — | — |
| 2016-07-18 | $142.51 | $142.51 | 244,600 | — | — |
| 2016-07-15 | $142.38 | $142.38 | 306,100 | — | — |
| 2016-07-14 | $142.43 | $142.43 | 380,900 | — | — |
| 2016-07-13 | $141.39 | $141.39 | 527,600 | — | — |
| 2016-07-12 | $142.26 | $142.26 | 467,500 | — | — |
| 2016-07-11 | $140.16 | $140.16 | 593,300 | — | — |
| 2016-07-08 | $139.88 | $139.88 | 899,500 | — | — |
| 2016-07-07 | $138.48 | $138.48 | 591,700 | — | — |
| 2016-07-06 | $140.11 | $140.11 | 652,200 | — | — |
| 2016-07-05 | $138.98 | $138.98 | 534,400 | — | — |
| 2016-07-01 | $141.04 | $141.04 | 589,500 | — | — |
| 2016-06-30 | $141.31 | $141.31 | 662,000 | — | — |
| 2016-06-29 | $140.54 | $140.54 | 764,500 | — | — |
| 2016-06-28 | $137.07 | $137.07 | 901,900 | — | — |
| 2016-06-27 | $132.61 | $132.61 | 918,900 | — | — |
| 2016-06-24 | $137.90 | $137.90 | 5,618,300 | — | — |
| 2016-06-23 | $145.00 | $145.00 | 779,000 | — | — |
| 2016-06-22 | $142.94 | $142.94 | 640,400 | — | — |
| 2016-06-21 | $141.92 | $141.92 | 796,900 | — | — |
| 2016-06-20 | $144.31 | $144.31 | 653,100 | — | — |
| 2016-06-17 | $143.63 | $143.63 | 767,200 | — | — |
| 2016-06-16 | $145.84 | $145.84 | 729,500 | — | — |
| 2016-06-15 | $147.78 | $147.78 | 713,300 | — | — |
| 2016-06-14 | $148.44 | $148.44 | 562,000 | — | — |
| 2016-06-13 | $148.57 | $148.57 | 717,700 | — | — |
| 2016-06-10 | $150.76 | $150.76 | 549,900 | — | — |
| 2016-06-09 | $156.02 | $156.02 | 766,500 | — | — |
| 2016-06-08 | $154.96 | $154.96 | 400,600 | — | — |
| 2016-06-07 | $154.91 | $154.91 | 673,000 | — | — |
| 2016-06-06 | $155.63 | $155.63 | 497,900 | — | — |
| 2016-06-03 | $152.75 | $152.75 | 527,300 | — | — |
| 2016-06-02 | $155.99 | $155.99 | 571,200 | — | — |
| 2016-06-01 | $154.72 | $154.72 | 775,500 | — | — |
| 2016-05-31 | $151.56 | $151.56 | 1,345,800 | — | — |
| 2016-05-27 | $152.09 | $152.09 | 430,100 | — | — |
| 2016-05-26 | $152.77 | $152.77 | 524,500 | — | — |
| 2016-05-25 | $152.77 | $152.77 | 458,100 | — | — |
| 2016-05-24 | $151.69 | $151.69 | 845,900 | — | — |
| 2016-05-23 | $148.25 | $148.25 | 878,000 | — | — |
| 2016-05-20 | $149.64 | $149.64 | 1,308,600 | — | — |
| 2016-05-19 | $147.31 | $147.31 | 923,400 | — | — |
| 2016-05-18 | $150.79 | $150.79 | 805,400 | — | — |
| 2016-05-17 | $149.46 | $149.46 | 1,007,400 | — | — |
| 2016-05-16 | $148.96 | $148.96 | 1,085,100 | — | — |
| 2016-05-13 | $145.66 | $145.66 | 1,043,800 | — | — |
| 2016-05-12 | $145.23 | $145.23 | 1,148,600 | — | — |
| 2016-05-11 | $148.76 | $148.76 | 1,890,300 | — | — |
| 2016-05-10 | $147.82 | $147.82 | 960,400 | — | — |
| 2016-05-09 | $147.69 | $147.69 | 767,800 | — | — |
| 2016-05-06 | $144.35 | $144.35 | 733,400 | — | — |
| 2016-05-05 | $145.75 | $145.75 | 1,174,400 | — | — |
| 2016-05-04 | $148.58 | $148.58 | 494,500 | — | — |
| 2016-05-03 | $152.47 | $152.47 | 469,800 | — | — |
| 2016-05-02 | $152.57 | $152.57 | 396,900 | — | — |
| 2016-04-29 | $150.70 | $150.70 | 507,900 | — | — |
| 2016-04-28 | $152.00 | $152.00 | 398,200 | — | — |
| 2016-04-27 | $152.97 | $152.97 | 434,800 | — | — |
| 2016-04-26 | $154.66 | $154.66 | 618,300 | — | — |
| 2016-04-25 | $154.55 | $154.55 | 672,600 | — | — |
| 2016-04-22 | $157.16 | $157.16 | 625,900 | — | — |
| 2016-04-21 | $156.12 | $156.12 | 791,500 | — | — |
| 2016-04-20 | $151.02 | $151.02 | 783,600 | — | — |
| 2016-04-19 | $149.52 | $149.52 | 905,500 | — | — |
| 2016-04-18 | $147.77 | $147.77 | 760,300 | — | — |
| 2016-04-15 | $144.79 | $144.79 | 625,000 | — | — |
| 2016-04-14 | $146.29 | $146.29 | 883,400 | — | — |
| 2016-04-13 | $147.34 | $147.34 | 1,968,800 | — | — |
| 2016-04-12 | $139.67 | $139.67 | 996,900 | — | — |
| 2016-04-11 | $138.19 | $138.19 | 619,900 | — | — |
| 2016-04-08 | $140.01 | $140.01 | 560,600 | — | — |
| 2016-04-07 | $140.07 | $140.07 | 957,300 | — | — |
| 2016-04-06 | $140.99 | $140.99 | 902,600 | — | — |
| 2016-04-05 | $133.74 | $133.74 | 564,200 | — | — |
| 2016-04-04 | $135.55 | $135.55 | 560,300 | — | — |
| 2016-04-01 | $133.82 | $133.82 | 713,700 | — | — |
| 2016-03-31 | $130.55 | $130.55 | 932,400 | — | — |
| 2016-03-30 | $124.03 | $124.03 | 1,292,100 | — | — |
| 2016-03-29 | $120.95 | $120.95 | 472,300 | — | — |
| 2016-03-28 | $118.13 | $118.13 | 424,300 | — | — |
| 2016-03-24 | $118.59 | $118.59 | 680,600 | — | — |
| 2016-03-23 | $121.11 | $121.11 | 521,400 | — | — |
| 2016-03-22 | $122.36 | $122.36 | 668,200 | — | — |
| 2016-03-21 | $119.21 | $119.21 | 693,100 | — | — |
| 2016-03-18 | $118.30 | $118.30 | 1,023,400 | — | — |
| 2016-03-17 | $118.65 | $118.65 | 869,200 | — | — |
| 2016-03-16 | $120.97 | $120.97 | 649,600 | — | — |
| 2016-03-15 | $120.85 | $120.85 | 876,400 | — | — |
| 2016-03-14 | $130.09 | $130.09 | 605,400 | — | — |
| 2016-03-11 | $133.80 | $133.80 | 627,600 | — | — |
| 2016-03-10 | $127.78 | $127.78 | 505,600 | — | — |
| 2016-03-09 | $126.56 | $126.56 | 422,400 | — | — |
| 2016-03-08 | $125.96 | $125.96 | 602,900 | — | — |
| 2016-03-07 | $127.84 | $127.84 | 570,800 | — | — |
| 2016-03-04 | $123.76 | $123.76 | 593,800 | — | — |
| 2016-03-03 | $125.46 | $125.46 | 560,900 | — | — |
| 2016-03-02 | $125.82 | $125.82 | 579,900 | — | — |
| 2016-03-01 | $123.71 | $123.71 | 733,700 | — | — |
| 2016-02-29 | $121.58 | $121.58 | 693,700 | — | — |
| 2016-02-26 | $125.00 | $125.00 | 596,500 | — | — |
| 2016-02-25 | $123.36 | $123.36 | 612,300 | — | — |
| 2016-02-24 | $121.83 | $121.83 | 895,400 | — | — |
| 2016-02-23 | $121.92 | $121.92 | 679,300 | — | — |
| 2016-02-22 | $125.45 | $125.45 | 576,500 | — | — |
| 2016-02-19 | $123.07 | $123.07 | 432,400 | — | — |
| 2016-02-18 | $121.64 | $121.64 | 383,400 | — | — |
| 2016-02-17 | $122.79 | $122.79 | 509,300 | — | — |
| 2016-02-16 | $119.00 | $119.00 | 570,900 | — | — |
| 2016-02-12 | $113.78 | $113.78 | 591,400 | — | — |
| 2016-02-11 | $112.72 | $112.72 | 938,300 | — | — |
| 2016-02-10 | $116.49 | $116.49 | 738,600 | — | — |
| 2016-02-09 | $116.70 | $116.70 | 768,600 | — | — |
| 2016-02-08 | $114.16 | $114.16 | 672,900 | — | — |
| 2016-02-05 | $121.77 | $121.77 | 507,200 | — | — |
| 2016-02-04 | $124.87 | $124.87 | 477,000 | — | — |
| 2016-02-03 | $123.45 | $123.45 | 777,000 | — | — |
| 2016-02-02 | $122.00 | $122.00 | 441,100 | — | — |
| 2016-02-01 | $127.24 | $127.24 | 783,100 | — | — |
| 2016-01-29 | $128.74 | $128.74 | 853,200 | — | — |
| 2016-01-28 | $124.60 | $124.60 | 659,400 | — | — |
| 2016-01-27 | $128.21 | $128.21 | 651,200 | — | — |
| 2016-01-26 | $132.65 | $132.65 | 404,400 | — | — |
| 2016-01-25 | $131.40 | $131.40 | 522,700 | — | — |
| 2016-01-22 | $132.82 | $132.82 | 556,600 | — | — |
| 2016-01-21 | $130.16 | $130.16 | 906,900 | — | — |
| 2016-01-20 | $128.61 | $128.61 | 985,000 | — | — |
| 2016-01-19 | $120.68 | $120.68 | 649,400 | — | — |
| 2016-01-15 | $124.40 | $124.40 | 708,500 | — | — |
| 2016-01-14 | $126.49 | $126.49 | 673,000 | — | — |
| 2016-01-13 | $122.93 | $122.93 | 802,200 | — | — |
| 2016-01-12 | $129.96 | $129.96 | 1,088,600 | — | — |
| 2016-01-11 | $123.58 | $123.58 | 699,000 | — | — |
| 2016-01-08 | $128.00 | $128.00 | 818,500 | — | — |
| 2016-01-07 | $129.09 | $129.09 | 473,500 | — | — |
| 2016-01-06 | $132.74 | $132.74 | 631,600 | — | — |
| 2016-01-05 | $137.39 | $137.39 | 561,200 | — | — |
| 2016-01-04 | $137.26 | $137.26 | 501,500 | — | — |