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
- 2009-11-09 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 | $132.37 | $140.97 | 258,500 | — | — |
| 2016-12-29 | $132.70 | $141.33 | 345,700 | — | — |
| 2016-12-28 | $132.63 | $141.25 | 312,900 | — | — |
| 2016-12-27 | $134.84 | $143.60 | 421,800 | — | — |
| 2016-12-23 | $133.55 | $142.23 | 430,400 | — | — |
| 2016-12-22 | $133.61 | $142.29 | 450,200 | — | — |
| 2016-12-21 | $136.01 | $144.85 | 482,500 | — | — |
| 2016-12-20 | $136.60 | $145.48 | 402,900 | — | — |
| 2016-12-19 | $135.69 | $144.51 | 601,000 | — | — |
| 2016-12-16 | $134.75 | $143.51 | 642,500 | — | — |
| 2016-12-15 | $134.22 | $142.94 | 665,600 | — | — |
| 2016-12-14 | $134.06 | $142.77 | 517,200 | — | — |
| 2016-12-13 | $135.64 | $144.46 | 638,200 | — | — |
| 2016-12-12 | $134.50 | $143.24 | 1,046,200 | — | — |
| 2016-12-09 | $138.80 | $147.82 | 452,200 | — | — |
| 2016-12-08 | $138.13 | $147.11 | 788,900 | — | — |
| 2016-12-07 | $136.60 | $145.48 | 688,200 | — | — |
| 2016-12-06 | $132.91 | $141.23 | 575,400 | — | — |
| 2016-12-05 | $131.19 | $139.40 | 544,000 | — | — |
| 2016-12-02 | $130.75 | $138.93 | 562,700 | — | — |
| 2016-12-01 | $131.72 | $139.96 | 642,300 | — | — |
| 2016-11-30 | $129.51 | $137.62 | 812,700 | — | — |
| 2016-11-29 | $128.06 | $136.08 | 675,300 | — | — |
| 2016-11-28 | $128.68 | $136.73 | 634,600 | — | — |
| 2016-11-25 | $129.62 | $137.73 | 226,600 | — | — |
| 2016-11-23 | $128.69 | $136.75 | 531,600 | — | — |
| 2016-11-22 | $128.87 | $136.94 | 505,200 | — | — |
| 2016-11-21 | $126.78 | $134.72 | 494,900 | — | — |
| 2016-11-18 | $126.87 | $134.81 | 706,900 | — | — |
| 2016-11-17 | $126.54 | $134.46 | 497,600 | — | — |
| 2016-11-16 | $126.18 | $134.08 | 734,400 | — | — |
| 2016-11-15 | $125.33 | $133.17 | 783,400 | — | — |
| 2016-11-14 | $122.62 | $130.30 | 1,127,200 | — | — |
| 2016-11-11 | $119.05 | $126.50 | 784,700 | — | — |
| 2016-11-10 | $119.24 | $126.70 | 1,043,200 | — | — |
| 2016-11-09 | $116.93 | $124.25 | 2,399,000 | — | — |
| 2016-11-08 | $122.23 | $129.88 | 890,700 | — | — |
| 2016-11-07 | $122.60 | $130.27 | 660,800 | — | — |
| 2016-11-04 | $120.43 | $127.97 | 714,400 | — | — |
| 2016-11-03 | $120.06 | $127.58 | 520,400 | — | — |
| 2016-11-02 | $120.62 | $128.17 | 1,072,700 | — | — |
| 2016-11-01 | $122.84 | $130.53 | 1,595,100 | — | — |
| 2016-10-31 | $122.78 | $130.47 | 980,500 | — | — |
| 2016-10-28 | $121.30 | $128.89 | 1,048,800 | — | — |
| 2016-10-27 | $121.04 | $128.62 | 1,941,300 | — | — |
| 2016-10-26 | $120.62 | $128.17 | 2,536,700 | — | — |
| 2016-10-25 | $114.10 | $121.24 | 1,316,800 | — | — |
| 2016-10-24 | $117.23 | $124.57 | 649,100 | — | — |
| 2016-10-21 | $115.39 | $122.61 | 389,000 | — | — |
| 2016-10-20 | $115.38 | $122.60 | 612,000 | — | — |
| 2016-10-19 | $115.83 | $123.08 | 794,100 | — | — |
| 2016-10-18 | $112.84 | $119.90 | 1,768,900 | — | — |
| 2016-10-17 | $115.91 | $123.17 | 711,100 | — | — |
| 2016-10-14 | $116.06 | $123.32 | 508,400 | — | — |
| 2016-10-13 | $116.39 | $123.68 | 1,049,300 | — | — |
| 2016-10-12 | $119.05 | $126.50 | 467,600 | — | — |
| 2016-10-11 | $118.40 | $125.81 | 588,600 | — | — |
| 2016-10-10 | $120.35 | $127.88 | 326,700 | — | — |
| 2016-10-07 | $121.01 | $128.58 | 1,247,200 | — | — |
| 2016-10-06 | $121.79 | $129.41 | 1,107,100 | — | — |
| 2016-10-05 | $124.46 | $132.25 | 725,100 | — | — |
| 2016-10-04 | $121.25 | $128.84 | 597,600 | — | — |
| 2016-10-03 | $121.00 | $128.57 | 589,400 | — | — |
| 2016-09-30 | $121.22 | $128.81 | 573,700 | — | — |
| 2016-09-29 | $118.77 | $126.20 | 650,600 | — | — |
| 2016-09-28 | $120.13 | $127.65 | 613,900 | — | — |
| 2016-09-27 | $118.71 | $126.14 | 663,900 | — | — |
| 2016-09-26 | $119.21 | $126.67 | 820,400 | — | — |
| 2016-09-23 | $119.98 | $127.49 | 620,300 | — | — |
| 2016-09-22 | $120.71 | $128.27 | 644,300 | — | — |
| 2016-09-21 | $118.59 | $126.01 | 477,200 | — | — |
| 2016-09-20 | $117.21 | $124.55 | 756,900 | — | — |
| 2016-09-19 | $116.56 | $123.86 | 609,000 | — | — |
| 2016-09-16 | $117.30 | $124.64 | 809,900 | — | — |
| 2016-09-15 | $116.95 | $124.27 | 523,800 | — | — |
| 2016-09-14 | $115.23 | $122.44 | 516,900 | — | — |
| 2016-09-13 | $114.42 | $121.58 | 576,900 | — | — |
| 2016-09-12 | $115.56 | $122.79 | 789,800 | — | — |
| 2016-09-09 | $113.05 | $120.13 | 755,700 | — | — |
| 2016-09-08 | $115.58 | $122.81 | 763,300 | — | — |
| 2016-09-07 | $116.94 | $124.26 | 684,400 | — | — |
| 2016-09-06 | $116.81 | $124.12 | 570,100 | — | — |
| 2016-09-02 | $117.05 | $124.38 | 485,400 | — | — |
| 2016-09-01 | $115.75 | $123.00 | 725,500 | — | — |
| 2016-08-31 | $116.29 | $123.57 | 709,800 | — | — |
| 2016-08-30 | $115.72 | $122.96 | 649,000 | — | — |
| 2016-08-29 | $115.66 | $122.58 | 459,100 | — | — |
| 2016-08-26 | $115.47 | $122.38 | 628,600 | — | — |
| 2016-08-25 | $115.45 | $122.36 | 506,400 | — | — |
| 2016-08-24 | $115.70 | $122.62 | 528,500 | — | — |
| 2016-08-23 | $115.80 | $122.73 | 769,900 | — | — |
| 2016-08-22 | $114.75 | $121.62 | 632,900 | — | — |
| 2016-08-19 | $114.75 | $121.62 | 471,800 | — | — |
| 2016-08-18 | $113.61 | $120.41 | 791,200 | — | — |
| 2016-08-17 | $113.32 | $120.10 | 800,900 | — | — |
| 2016-08-16 | $112.80 | $119.55 | 735,200 | — | — |
| 2016-08-15 | $114.70 | $121.56 | 477,800 | — | — |
| 2016-08-12 | $114.25 | $121.09 | 538,700 | — | — |
| 2016-08-11 | $114.83 | $121.70 | 785,500 | — | — |
| 2016-08-10 | $113.68 | $120.48 | 568,800 | — | — |
| 2016-08-09 | $114.06 | $120.89 | 680,000 | — | — |
| 2016-08-08 | $114.51 | $121.36 | 769,200 | — | — |
| 2016-08-05 | $113.76 | $120.57 | 669,500 | — | — |
| 2016-08-04 | $111.54 | $118.21 | 798,900 | — | — |
| 2016-08-03 | $111.20 | $117.85 | 1,485,000 | — | — |
| 2016-08-02 | $109.11 | $115.64 | 2,248,900 | — | — |
| 2016-08-01 | $113.66 | $120.46 | 1,118,100 | — | — |
| 2016-07-29 | $113.45 | $120.24 | 1,364,400 | — | — |
| 2016-07-28 | $110.06 | $116.65 | 2,387,900 | — | — |
| 2016-07-27 | $116.44 | $123.41 | 1,393,500 | — | — |
| 2016-07-26 | $114.90 | $121.78 | 868,100 | — | — |
| 2016-07-25 | $113.52 | $120.31 | 698,200 | — | — |
| 2016-07-22 | $113.50 | $120.29 | 788,100 | — | — |
| 2016-07-21 | $115.04 | $121.92 | 631,300 | — | — |
| 2016-07-20 | $113.64 | $120.44 | 627,700 | — | — |
| 2016-07-19 | $112.28 | $119.00 | 490,200 | — | — |
| 2016-07-18 | $112.86 | $119.61 | 415,200 | — | — |
| 2016-07-15 | $111.84 | $118.53 | 579,900 | — | — |
| 2016-07-14 | $111.34 | $118.00 | 924,600 | — | — |
| 2016-07-13 | $110.16 | $116.75 | 776,100 | — | — |
| 2016-07-12 | $108.71 | $115.22 | 986,400 | — | — |
| 2016-07-11 | $107.39 | $113.82 | 790,900 | — | — |
| 2016-07-08 | $106.41 | $112.78 | 1,264,500 | — | — |
| 2016-07-07 | $101.79 | $107.88 | 1,763,000 | — | — |
| 2016-07-06 | $100.54 | $106.56 | 1,415,700 | — | — |
| 2016-07-05 | $99.45 | $105.40 | 840,300 | — | — |
| 2016-07-01 | $102.81 | $108.96 | 1,084,900 | — | — |
| 2016-06-30 | $101.76 | $107.85 | 1,329,000 | — | — |
| 2016-06-29 | $102.99 | $109.15 | 1,288,700 | — | — |
| 2016-06-28 | $100.79 | $106.82 | 1,111,500 | — | — |
| 2016-06-27 | $97.71 | $103.56 | 2,810,000 | — | — |
| 2016-06-24 | $104.78 | $111.05 | 1,676,300 | — | — |
| 2016-06-23 | $115.87 | $122.80 | 663,000 | — | — |
| 2016-06-22 | $113.57 | $120.37 | 670,700 | — | — |
| 2016-06-21 | $114.09 | $120.92 | 1,187,500 | — | — |
| 2016-06-20 | $117.49 | $124.52 | 735,200 | — | — |
| 2016-06-17 | $114.32 | $121.16 | 591,900 | — | — |
| 2016-06-16 | $113.33 | $120.11 | 566,000 | — | — |
| 2016-06-15 | $113.64 | $120.44 | 557,700 | — | — |
| 2016-06-14 | $113.15 | $119.92 | 669,600 | — | — |
| 2016-06-13 | $113.08 | $119.85 | 496,400 | — | — |
| 2016-06-10 | $115.20 | $122.09 | 532,400 | — | — |
| 2016-06-09 | $117.73 | $124.77 | 450,800 | — | — |
| 2016-06-08 | $117.08 | $124.09 | 572,500 | — | — |
| 2016-06-07 | $116.55 | $123.21 | 742,100 | — | — |
| 2016-06-06 | $116.32 | $122.96 | 614,900 | — | — |
| 2016-06-03 | $115.95 | $122.57 | 503,100 | — | — |
| 2016-06-02 | $117.46 | $124.17 | 839,200 | — | — |
| 2016-06-01 | $117.49 | $124.20 | 984,000 | — | — |
| 2016-05-31 | $118.76 | $125.54 | 846,400 | — | — |
| 2016-05-27 | $118.18 | $124.93 | 757,200 | — | — |
| 2016-05-26 | $116.88 | $123.56 | 614,900 | — | — |
| 2016-05-25 | $116.96 | $123.64 | 770,300 | — | — |
| 2016-05-24 | $116.06 | $122.69 | 545,000 | — | — |
| 2016-05-23 | $112.84 | $119.28 | 581,500 | — | — |
| 2016-05-20 | $114.23 | $120.75 | 770,700 | — | — |
| 2016-05-19 | $111.80 | $118.18 | 869,600 | — | — |
| 2016-05-18 | $113.80 | $120.30 | 724,400 | — | — |
| 2016-05-17 | $113.71 | $120.20 | 622,400 | — | — |
| 2016-05-16 | $114.77 | $121.32 | 562,800 | — | — |
| 2016-05-13 | $114.04 | $120.55 | 653,700 | — | — |
| 2016-05-12 | $114.60 | $121.14 | 710,900 | — | — |
| 2016-05-11 | $115.27 | $121.85 | 662,100 | — | — |
| 2016-05-10 | $116.32 | $122.96 | 712,000 | — | — |
| 2016-05-09 | $115.10 | $121.67 | 637,900 | — | — |
| 2016-05-06 | $115.02 | $121.59 | 900,800 | — | — |
| 2016-05-05 | $114.35 | $120.88 | 876,800 | — | — |
| 2016-05-04 | $115.42 | $122.01 | 895,600 | — | — |
| 2016-05-03 | $116.13 | $122.76 | 1,162,500 | — | — |
| 2016-05-02 | $117.30 | $124.00 | 1,232,700 | — | — |
| 2016-04-29 | $115.13 | $121.71 | 1,130,600 | — | — |
| 2016-04-28 | $115.45 | $122.04 | 1,320,100 | — | — |
| 2016-04-27 | $116.01 | $122.64 | 1,638,300 | — | — |
| 2016-04-26 | $116.14 | $122.77 | 1,201,000 | — | — |
| 2016-04-25 | $113.15 | $119.61 | 916,100 | — | — |
| 2016-04-22 | $112.77 | $119.21 | 456,900 | — | — |
| 2016-04-21 | $113.12 | $119.58 | 766,400 | — | — |
| 2016-04-20 | $113.00 | $119.45 | 607,700 | — | — |
| 2016-04-19 | $112.11 | $118.51 | 946,700 | — | — |
| 2016-04-18 | $109.21 | $115.45 | 397,400 | — | — |
| 2016-04-15 | $108.65 | $114.86 | 552,000 | — | — |
| 2016-04-14 | $109.79 | $116.06 | 476,200 | — | — |
| 2016-04-13 | $109.34 | $115.58 | 614,600 | — | — |
| 2016-04-12 | $105.87 | $111.92 | 426,300 | — | — |
| 2016-04-11 | $106.16 | $112.22 | 664,300 | — | — |
| 2016-04-08 | $104.66 | $110.64 | 966,900 | — | — |
| 2016-04-07 | $103.80 | $109.73 | 1,028,000 | — | — |
| 2016-04-06 | $106.28 | $112.35 | 1,049,100 | — | — |
| 2016-04-05 | $103.70 | $109.62 | 1,171,900 | — | — |
| 2016-04-04 | $102.49 | $108.34 | 1,462,000 | — | — |
| 2016-04-01 | $106.08 | $112.14 | 1,437,300 | — | — |
| 2016-03-31 | $111.17 | $117.52 | 702,500 | — | — |
| 2016-03-30 | $111.65 | $118.03 | 655,600 | — | — |
| 2016-03-29 | $111.54 | $117.91 | 389,000 | — | — |
| 2016-03-28 | $109.95 | $116.23 | 405,100 | — | — |
| 2016-03-24 | $110.49 | $116.80 | 673,200 | — | — |
| 2016-03-23 | $110.77 | $117.10 | 582,500 | — | — |
| 2016-03-22 | $112.25 | $118.66 | 432,000 | — | — |
| 2016-03-21 | $112.18 | $118.59 | 619,200 | — | — |
| 2016-03-18 | $111.91 | $118.30 | 770,400 | — | — |
| 2016-03-17 | $112.40 | $118.82 | 675,900 | — | — |
| 2016-03-16 | $112.19 | $118.60 | 885,400 | — | — |
| 2016-03-15 | $110.50 | $116.81 | 710,700 | — | — |
| 2016-03-14 | $110.62 | $116.94 | 680,900 | — | — |
| 2016-03-11 | $109.46 | $115.71 | 704,300 | — | — |
| 2016-03-10 | $106.05 | $112.11 | 718,000 | — | — |
| 2016-03-09 | $108.13 | $114.31 | 557,300 | — | — |
| 2016-03-08 | $105.69 | $111.73 | 920,300 | — | — |
| 2016-03-07 | $108.43 | $114.62 | 654,100 | — | — |
| 2016-03-04 | $109.00 | $115.23 | 779,200 | — | — |
| 2016-03-03 | $109.77 | $116.04 | 1,061,700 | — | — |
| 2016-03-02 | $106.79 | $112.89 | 824,400 | — | — |
| 2016-03-01 | $105.14 | $111.14 | 1,004,100 | — | — |
| 2016-02-29 | $101.35 | $107.14 | 938,300 | — | — |
| 2016-02-26 | $101.78 | $107.28 | 613,300 | — | — |
| 2016-02-25 | $100.66 | $106.10 | 688,400 | — | — |
| 2016-02-24 | $98.44 | $103.76 | 1,537,100 | — | — |
| 2016-02-23 | $100.31 | $105.73 | 1,059,400 | — | — |
| 2016-02-22 | $105.95 | $111.67 | 550,700 | — | — |
| 2016-02-19 | $103.32 | $108.90 | 1,145,700 | — | — |
| 2016-02-18 | $104.89 | $110.55 | 1,036,200 | — | — |
| 2016-02-17 | $106.33 | $112.07 | 1,218,200 | — | — |
| 2016-02-16 | $103.90 | $109.51 | 1,116,700 | — | — |
| 2016-02-12 | $100.71 | $106.15 | 688,000 | — | — |
| 2016-02-11 | $97.89 | $103.18 | 993,200 | — | — |
| 2016-02-10 | $98.23 | $103.53 | 964,500 | — | — |
| 2016-02-09 | $97.00 | $102.24 | 1,485,500 | — | — |
| 2016-02-08 | $94.98 | $100.11 | 988,500 | — | — |
| 2016-02-05 | $98.59 | $103.91 | 1,354,700 | — | — |
| 2016-02-04 | $98.90 | $104.24 | 870,200 | — | — |
| 2016-02-03 | $98.24 | $103.54 | 1,110,600 | — | — |
| 2016-02-02 | $101.60 | $107.09 | 929,900 | — | — |
| 2016-02-01 | $105.61 | $111.31 | 902,400 | — | — |
| 2016-01-29 | $103.83 | $109.44 | 1,033,200 | — | — |
| 2016-01-28 | $101.02 | $106.47 | 1,597,800 | — | — |
| 2016-01-27 | $102.03 | $107.54 | 832,900 | — | — |
| 2016-01-26 | $102.15 | $107.67 | 614,100 | — | — |
| 2016-01-25 | $100.08 | $105.48 | 916,000 | — | — |
| 2016-01-22 | $101.45 | $106.93 | 982,600 | — | — |
| 2016-01-21 | $101.41 | $106.89 | 948,200 | — | — |
| 2016-01-20 | $102.56 | $108.10 | 1,055,200 | — | — |
| 2016-01-19 | $102.55 | $108.09 | 709,900 | — | — |
| 2016-01-15 | $103.48 | $109.07 | 1,396,900 | — | — |
| 2016-01-14 | $105.53 | $111.23 | 2,087,700 | — | — |
| 2016-01-13 | $107.93 | $113.76 | 1,738,800 | — | — |
| 2016-01-12 | $112.42 | $118.49 | 1,571,100 | — | — |
| 2016-01-11 | $110.10 | $116.04 | 769,900 | — | — |
| 2016-01-08 | $107.14 | $112.92 | 854,700 | — | — |
| 2016-01-07 | $108.59 | $114.45 | 942,700 | — | — |
| 2016-01-06 | $113.24 | $119.35 | 1,115,300 | — | — |
| 2016-01-05 | $117.24 | $123.57 | 1,146,300 | — | — |
| 2016-01-04 | $120.71 | $127.23 | 465,300 | — | — |