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
- 1986-02-04 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 | $133.43 | $152.67 | 42,800 | — | — |
| 2016-12-29 | $133.04 | $152.22 | 51,700 | — | — |
| 2016-12-28 | $133.59 | $152.85 | 42,300 | — | — |
| 2016-12-27 | $133.72 | $153.00 | 31,200 | — | — |
| 2016-12-23 | $132.49 | $151.59 | 30,400 | — | — |
| 2016-12-22 | $132.18 | $151.23 | 49,100 | — | — |
| 2016-12-21 | $131.68 | $150.66 | 42,200 | — | — |
| 2016-12-20 | $132.63 | $151.75 | 51,800 | — | — |
| 2016-12-19 | $131.88 | $150.89 | 90,400 | — | — |
| 2016-12-16 | $133.92 | $152.75 | 196,000 | — | — |
| 2016-12-15 | $133.43 | $152.19 | 77,500 | — | — |
| 2016-12-14 | $130.62 | $148.98 | 74,300 | — | — |
| 2016-12-13 | $132.98 | $151.67 | 53,300 | — | — |
| 2016-12-12 | $133.30 | $152.04 | 73,200 | — | — |
| 2016-12-09 | $134.48 | $153.38 | 72,500 | — | — |
| 2016-12-08 | $129.40 | $147.59 | 69,000 | — | — |
| 2016-12-07 | $127.30 | $145.19 | 50,600 | — | — |
| 2016-12-06 | $124.45 | $141.94 | 58,600 | — | — |
| 2016-12-05 | $121.71 | $138.82 | 94,700 | — | — |
| 2016-12-02 | $120.39 | $137.31 | 41,100 | — | — |
| 2016-12-01 | $119.89 | $136.74 | 70,100 | — | — |
| 2016-11-30 | $121.43 | $138.50 | 66,000 | — | — |
| 2016-11-29 | $122.51 | $139.73 | 125,200 | — | — |
| 2016-11-28 | $124.98 | $142.55 | 103,100 | — | — |
| 2016-11-25 | $126.42 | $144.19 | 19,600 | — | — |
| 2016-11-23 | $124.44 | $141.93 | 45,000 | — | — |
| 2016-11-22 | $124.75 | $142.29 | 70,200 | — | — |
| 2016-11-21 | $123.87 | $141.28 | 46,600 | — | — |
| 2016-11-18 | $124.17 | $141.62 | 59,500 | — | — |
| 2016-11-17 | $122.19 | $139.37 | 50,300 | — | — |
| 2016-11-16 | $120.80 | $137.78 | 58,100 | — | — |
| 2016-11-15 | $119.32 | $136.09 | 79,000 | — | — |
| 2016-11-14 | $119.32 | $136.09 | 80,800 | — | — |
| 2016-11-11 | $119.01 | $135.74 | 113,400 | — | — |
| 2016-11-10 | $116.21 | $132.55 | 89,000 | — | — |
| 2016-11-09 | $116.85 | $133.28 | 78,300 | — | — |
| 2016-11-08 | $115.99 | $132.29 | 69,600 | — | — |
| 2016-11-07 | $116.59 | $132.98 | 88,100 | — | — |
| 2016-11-04 | $113.99 | $130.01 | 128,000 | — | — |
| 2016-11-03 | $116.50 | $132.88 | 96,700 | — | — |
| 2016-11-02 | $118.02 | $134.61 | 66,200 | — | — |
| 2016-11-01 | $120.05 | $136.93 | 62,900 | — | — |
| 2016-10-31 | $122.15 | $139.32 | 86,400 | — | — |
| 2016-10-28 | $120.95 | $137.95 | 42,800 | — | — |
| 2016-10-27 | $119.18 | $135.93 | 34,000 | — | — |
| 2016-10-26 | $120.27 | $137.18 | 29,100 | — | — |
| 2016-10-25 | $120.75 | $137.72 | 38,800 | — | — |
| 2016-10-24 | $119.13 | $135.88 | 28,900 | — | — |
| 2016-10-21 | $118.19 | $134.80 | 45,900 | — | — |
| 2016-10-20 | $117.48 | $133.99 | 57,200 | — | — |
| 2016-10-19 | $119.65 | $136.47 | 63,200 | — | — |
| 2016-10-18 | $119.63 | $136.45 | 46,500 | — | — |
| 2016-10-17 | $120.17 | $137.06 | 58,500 | — | — |
| 2016-10-14 | $119.83 | $136.67 | 40,200 | — | — |
| 2016-10-13 | $120.19 | $137.09 | 55,900 | — | — |
| 2016-10-12 | $119.67 | $136.49 | 55,100 | — | — |
| 2016-10-11 | $119.22 | $135.98 | 92,800 | — | — |
| 2016-10-10 | $118.78 | $135.48 | 83,700 | — | — |
| 2016-10-07 | $118.01 | $134.60 | 92,800 | — | — |
| 2016-10-06 | $119.47 | $136.26 | 54,200 | — | — |
| 2016-10-05 | $119.78 | $136.62 | 163,100 | — | — |
| 2016-10-04 | $115.93 | $132.23 | 79,900 | — | — |
| 2016-10-03 | $118.70 | $135.39 | 48,000 | — | — |
| 2016-09-30 | $119.12 | $135.86 | 68,400 | — | — |
| 2016-09-29 | $118.11 | $134.71 | 62,900 | — | — |
| 2016-09-28 | $119.67 | $136.49 | 79,700 | — | — |
| 2016-09-27 | $117.88 | $134.45 | 72,900 | — | — |
| 2016-09-26 | $118.31 | $134.94 | 66,200 | — | — |
| 2016-09-23 | $119.44 | $136.23 | 68,700 | — | — |
| 2016-09-22 | $120.54 | $137.48 | 119,600 | — | — |
| 2016-09-21 | $119.52 | $136.32 | 85,100 | — | — |
| 2016-09-20 | $118.46 | $135.11 | 51,400 | — | — |
| 2016-09-19 | $118.99 | $135.72 | 42,000 | — | — |
| 2016-09-16 | $119.43 | $136.22 | 155,100 | — | — |
| 2016-09-15 | $118.82 | $135.52 | 43,300 | — | — |
| 2016-09-14 | $118.73 | $135.42 | 25,500 | — | — |
| 2016-09-13 | $119.54 | $136.34 | 57,400 | — | — |
| 2016-09-12 | $121.01 | $137.58 | 52,800 | — | — |
| 2016-09-09 | $117.76 | $133.88 | 50,900 | — | — |
| 2016-09-08 | $122.38 | $139.13 | 79,000 | — | — |
| 2016-09-07 | $123.90 | $140.86 | 131,000 | — | — |
| 2016-09-06 | $124.03 | $141.01 | 38,700 | — | — |
| 2016-09-02 | $123.77 | $140.71 | 52,500 | — | — |
| 2016-09-01 | $122.06 | $138.77 | 43,700 | — | — |
| 2016-08-31 | $122.00 | $138.70 | 58,500 | — | — |
| 2016-08-30 | $122.58 | $139.36 | 45,700 | — | — |
| 2016-08-29 | $122.00 | $138.70 | 32,400 | — | — |
| 2016-08-26 | $121.92 | $138.61 | 25,200 | — | — |
| 2016-08-25 | $121.90 | $138.59 | 38,800 | — | — |
| 2016-08-24 | $121.47 | $138.10 | 71,800 | — | — |
| 2016-08-23 | $122.69 | $139.49 | 30,900 | — | — |
| 2016-08-22 | $122.79 | $139.60 | 40,700 | — | — |
| 2016-08-19 | $122.39 | $139.14 | 56,400 | — | — |
| 2016-08-18 | $121.84 | $138.52 | 86,800 | — | — |
| 2016-08-17 | $122.08 | $138.79 | 41,400 | — | — |
| 2016-08-16 | $121.64 | $138.29 | 51,000 | — | — |
| 2016-08-15 | $122.73 | $139.53 | 29,800 | — | — |
| 2016-08-12 | $122.37 | $139.12 | 33,700 | — | — |
| 2016-08-11 | $121.48 | $138.11 | 47,800 | — | — |
| 2016-08-10 | $121.27 | $137.87 | 37,300 | — | — |
| 2016-08-09 | $121.09 | $137.67 | 47,800 | — | — |
| 2016-08-08 | $120.24 | $136.70 | 49,000 | — | — |
| 2016-08-05 | $121.15 | $137.73 | 76,300 | — | — |
| 2016-08-04 | $120.96 | $137.52 | 59,600 | — | — |
| 2016-08-03 | $121.61 | $138.26 | 69,700 | — | — |
| 2016-08-02 | $121.74 | $138.41 | 68,000 | — | — |
| 2016-08-01 | $122.34 | $139.09 | 72,900 | — | — |
| 2016-07-29 | $121.61 | $138.26 | 124,000 | — | — |
| 2016-07-28 | $122.73 | $139.53 | 65,900 | — | — |
| 2016-07-27 | $121.51 | $138.14 | 99,900 | — | — |
| 2016-07-26 | $121.72 | $138.38 | 115,100 | — | — |
| 2016-07-25 | $120.84 | $137.38 | 59,800 | — | — |
| 2016-07-22 | $121.18 | $137.77 | 50,100 | — | — |
| 2016-07-21 | $121.33 | $137.94 | 63,000 | — | — |
| 2016-07-20 | $120.69 | $137.21 | 46,700 | — | — |
| 2016-07-19 | $120.76 | $137.29 | 33,600 | — | — |
| 2016-07-18 | $120.51 | $137.01 | 38,700 | — | — |
| 2016-07-15 | $120.18 | $136.63 | 58,700 | — | — |
| 2016-07-14 | $120.07 | $136.51 | 49,200 | — | — |
| 2016-07-13 | $121.05 | $137.62 | 54,600 | — | — |
| 2016-07-12 | $120.14 | $136.59 | 64,600 | — | — |
| 2016-07-11 | $120.65 | $137.17 | 42,300 | — | — |
| 2016-07-08 | $120.46 | $136.95 | 56,600 | — | — |
| 2016-07-07 | $118.73 | $134.98 | 51,700 | — | — |
| 2016-07-06 | $118.48 | $134.70 | 51,300 | — | — |
| 2016-07-05 | $117.94 | $134.09 | 60,900 | — | — |
| 2016-07-01 | $117.65 | $133.76 | 79,000 | — | — |
| 2016-06-30 | $119.27 | $135.60 | 163,800 | — | — |
| 2016-06-29 | $115.54 | $131.36 | 75,800 | — | — |
| 2016-06-28 | $113.00 | $128.47 | 98,700 | — | — |
| 2016-06-27 | $113.10 | $128.58 | 103,000 | — | — |
| 2016-06-24 | $112.76 | $128.20 | 149,800 | — | — |
| 2016-06-23 | $113.53 | $129.07 | 80,000 | — | — |
| 2016-06-22 | $111.28 | $126.51 | 43,900 | — | — |
| 2016-06-21 | $111.01 | $126.21 | 48,500 | — | — |
| 2016-06-20 | $109.51 | $124.50 | 77,300 | — | — |
| 2016-06-17 | $109.52 | $124.51 | 171,900 | — | — |
| 2016-06-16 | $109.46 | $124.44 | 52,700 | — | — |
| 2016-06-15 | $108.40 | $123.24 | 79,400 | — | — |
| 2016-06-14 | $108.50 | $123.35 | 48,000 | — | — |
| 2016-06-13 | $108.16 | $122.97 | 91,900 | — | — |
| 2016-06-10 | $109.16 | $123.66 | 46,300 | — | — |
| 2016-06-09 | $108.95 | $123.42 | 39,700 | — | — |
| 2016-06-08 | $108.80 | $123.25 | 55,200 | — | — |
| 2016-06-07 | $107.21 | $121.45 | 32,900 | — | — |
| 2016-06-06 | $106.87 | $121.07 | 38,700 | — | — |
| 2016-06-03 | $106.47 | $120.61 | 49,100 | — | — |
| 2016-06-02 | $106.64 | $120.81 | 49,400 | — | — |
| 2016-06-01 | $106.55 | $120.70 | 65,600 | — | — |
| 2016-05-31 | $105.50 | $119.51 | 58,800 | — | — |
| 2016-05-27 | $105.79 | $119.84 | 35,200 | — | — |
| 2016-05-26 | $105.75 | $119.80 | 44,800 | — | — |
| 2016-05-25 | $106.14 | $120.24 | 63,200 | — | — |
| 2016-05-24 | $105.90 | $119.97 | 79,600 | — | — |
| 2016-05-23 | $103.24 | $116.95 | 56,200 | — | — |
| 2016-05-20 | $102.81 | $116.47 | 73,800 | — | — |
| 2016-05-19 | $103.01 | $116.69 | 47,000 | — | — |
| 2016-05-18 | $102.87 | $116.53 | 63,800 | — | — |
| 2016-05-17 | $103.01 | $116.69 | 143,300 | — | — |
| 2016-05-16 | $105.83 | $119.89 | 77,800 | — | — |
| 2016-05-13 | $104.57 | $118.46 | 41,900 | — | — |
| 2016-05-12 | $106.01 | $120.09 | 66,900 | — | — |
| 2016-05-11 | $104.19 | $118.03 | 60,800 | — | — |
| 2016-05-10 | $105.48 | $119.49 | 129,700 | — | — |
| 2016-05-09 | $105.30 | $119.29 | 52,200 | — | — |
| 2016-05-06 | $105.25 | $119.23 | 62,800 | — | — |
| 2016-05-05 | $104.60 | $118.49 | 48,600 | — | — |
| 2016-05-04 | $104.73 | $118.64 | 119,500 | — | — |
| 2016-05-03 | $102.35 | $115.95 | 81,700 | — | — |
| 2016-05-02 | $102.65 | $116.29 | 88,900 | — | — |
| 2016-04-29 | $101.13 | $114.56 | 69,000 | — | — |
| 2016-04-28 | $101.29 | $114.74 | 52,200 | — | — |
| 2016-04-27 | $101.67 | $115.18 | 124,900 | — | — |
| 2016-04-26 | $101.13 | $114.56 | 167,900 | — | — |
| 2016-04-25 | $100.98 | $114.39 | 132,600 | — | — |
| 2016-04-22 | $101.19 | $114.63 | 122,600 | — | — |
| 2016-04-21 | $100.54 | $113.89 | 105,600 | — | — |
| 2016-04-20 | $103.05 | $116.74 | 55,700 | — | — |
| 2016-04-19 | $103.15 | $116.85 | 47,700 | — | — |
| 2016-04-18 | $102.90 | $116.57 | 65,000 | — | — |
| 2016-04-15 | $102.01 | $115.56 | 40,900 | — | — |
| 2016-04-14 | $102.01 | $115.56 | 42,400 | — | — |
| 2016-04-13 | $103.28 | $117.00 | 94,700 | — | — |
| 2016-04-12 | $102.45 | $116.06 | 52,700 | — | — |
| 2016-04-11 | $102.95 | $116.63 | 62,400 | — | — |
| 2016-04-08 | $104.62 | $118.52 | 66,500 | — | — |
| 2016-04-07 | $103.40 | $117.13 | 80,000 | — | — |
| 2016-04-06 | $104.59 | $118.48 | 53,100 | — | — |
| 2016-04-05 | $105.03 | $118.98 | 105,100 | — | — |
| 2016-04-04 | $107.13 | $121.36 | 56,500 | — | — |
| 2016-04-01 | $108.97 | $123.44 | 84,400 | — | — |
| 2016-03-31 | $108.28 | $122.66 | 188,100 | — | — |
| 2016-03-30 | $108.26 | $122.64 | 84,400 | — | — |
| 2016-03-29 | $107.00 | $121.21 | 109,300 | — | — |
| 2016-03-28 | $106.11 | $120.20 | 116,300 | — | — |
| 2016-03-24 | $105.48 | $119.49 | 90,500 | — | — |
| 2016-03-23 | $105.15 | $119.12 | 103,100 | — | — |
| 2016-03-22 | $104.89 | $118.82 | 99,800 | — | — |
| 2016-03-21 | $105.60 | $119.63 | 107,400 | — | — |
| 2016-03-18 | $105.47 | $119.48 | 153,600 | — | — |
| 2016-03-17 | $107.29 | $121.54 | 98,200 | — | — |
| 2016-03-16 | $106.16 | $120.26 | 84,300 | — | — |
| 2016-03-15 | $104.16 | $118.00 | 62,500 | — | — |
| 2016-03-14 | $104.77 | $118.69 | 139,000 | — | — |
| 2016-03-11 | $106.01 | $120.09 | 80,800 | — | — |
| 2016-03-10 | $105.97 | $119.60 | 53,300 | — | — |
| 2016-03-09 | $106.68 | $120.41 | 55,500 | — | — |
| 2016-03-08 | $106.80 | $120.54 | 71,900 | — | — |
| 2016-03-07 | $108.70 | $122.69 | 54,700 | — | — |
| 2016-03-04 | $108.75 | $122.74 | 92,300 | — | — |
| 2016-03-03 | $109.97 | $124.12 | 75,000 | — | — |
| 2016-03-02 | $110.59 | $124.82 | 73,900 | — | — |
| 2016-03-01 | $111.10 | $125.39 | 120,100 | — | — |
| 2016-02-29 | $110.79 | $125.04 | 77,800 | — | — |
| 2016-02-26 | $110.59 | $124.82 | 51,200 | — | — |
| 2016-02-25 | $111.80 | $126.18 | 53,700 | — | — |
| 2016-02-24 | $110.45 | $124.66 | 45,000 | — | — |
| 2016-02-23 | $109.68 | $123.79 | 62,600 | — | — |
| 2016-02-22 | $109.97 | $124.12 | 69,800 | — | — |
| 2016-02-19 | $109.92 | $124.06 | 73,300 | — | — |
| 2016-02-18 | $108.89 | $122.90 | 49,000 | — | — |
| 2016-02-17 | $107.83 | $121.70 | 85,000 | — | — |
| 2016-02-16 | $108.69 | $122.67 | 59,500 | — | — |
| 2016-02-12 | $107.76 | $121.62 | 66,900 | — | — |
| 2016-02-11 | $105.94 | $119.57 | 40,000 | — | — |
| 2016-02-10 | $106.04 | $119.68 | 55,800 | — | — |
| 2016-02-09 | $105.04 | $118.55 | 67,000 | — | — |
| 2016-02-08 | $104.99 | $118.50 | 193,300 | — | — |
| 2016-02-05 | $105.51 | $119.09 | 108,400 | — | — |
| 2016-02-04 | $105.50 | $119.07 | 82,800 | — | — |
| 2016-02-03 | $105.31 | $118.86 | 50,900 | — | — |
| 2016-02-02 | $105.20 | $118.74 | 87,200 | — | — |
| 2016-02-01 | $107.13 | $120.91 | 54,900 | — | — |
| 2016-01-29 | $107.98 | $121.87 | 92,000 | — | — |
| 2016-01-28 | $105.88 | $119.50 | 71,300 | — | — |
| 2016-01-27 | $105.00 | $118.51 | 213,400 | — | — |
| 2016-01-26 | $106.20 | $119.86 | 169,400 | — | — |
| 2016-01-25 | $107.19 | $120.98 | 60,000 | — | — |
| 2016-01-22 | $107.47 | $121.30 | 147,900 | — | — |
| 2016-01-21 | $105.39 | $118.95 | 98,200 | — | — |
| 2016-01-20 | $106.92 | $120.68 | 136,600 | — | — |
| 2016-01-19 | $108.70 | $122.69 | 102,200 | — | — |
| 2016-01-15 | $108.99 | $123.01 | 92,400 | — | — |
| 2016-01-14 | $110.93 | $125.20 | 51,300 | — | — |
| 2016-01-13 | $109.81 | $123.94 | 73,400 | — | — |
| 2016-01-12 | $112.90 | $127.43 | 41,200 | — | — |
| 2016-01-11 | $111.93 | $126.33 | 50,500 | — | — |
| 2016-01-08 | $110.59 | $124.82 | 86,300 | — | — |
| 2016-01-07 | $110.82 | $125.08 | 48,400 | — | — |
| 2016-01-06 | $112.67 | $127.17 | 53,100 | — | — |
| 2016-01-05 | $112.43 | $126.90 | 45,500 | — | — |
| 2016-01-04 | $113.09 | $127.64 | 80,200 | — | — |