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
- 1990-03-29 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 | $110.29 | $117.12 | 708,061 | — | — |
| 2016-12-29 | $110.11 | $116.93 | 399,718 | — | — |
| 2016-12-28 | $109.59 | $116.37 | 388,078 | — | — |
| 2016-12-27 | $110.56 | $117.40 | 305,084 | — | — |
| 2016-12-23 | $110.16 | $116.98 | 375,506 | — | — |
| 2016-12-22 | $108.95 | $115.69 | 832,493 | — | — |
| 2016-12-21 | $110.34 | $117.16 | 648,232 | — | — |
| 2016-12-20 | $110.27 | $117.10 | 759,976 | — | — |
| 2016-12-19 | $109.81 | $116.61 | 590,264 | — | — |
| 2016-12-16 | $109.76 | $116.55 | 1,362,346 | — | — |
| 2016-12-15 | $109.43 | $116.21 | 1,061,335 | — | — |
| 2016-12-14 | $109.41 | $116.18 | 782,557 | — | — |
| 2016-12-13 | $111.35 | $118.24 | 674,771 | — | — |
| 2016-12-12 | $110.95 | $117.82 | 681,406 | — | — |
| 2016-12-09 | $109.79 | $116.58 | 815,615 | — | — |
| 2016-12-08 | $109.16 | $115.91 | 768,822 | — | — |
| 2016-12-07 | $108.57 | $115.29 | 1,054,118 | — | — |
| 2016-12-06 | $107.48 | $114.13 | 745,426 | — | — |
| 2016-12-05 | $107.60 | $114.26 | 668,136 | — | — |
| 2016-12-02 | $106.94 | $113.56 | 604,931 | — | — |
| 2016-12-01 | $106.23 | $112.80 | 807,350 | — | — |
| 2016-11-30 | $108.12 | $114.81 | 838,080 | — | — |
| 2016-11-29 | $109.73 | $116.52 | 534,276 | — | — |
| 2016-11-28 | $108.00 | $114.68 | 861,360 | — | — |
| 2016-11-25 | $109.54 | $116.32 | 328,248 | — | — |
| 2016-11-23 | $108.26 | $114.96 | 766,843 | — | — |
| 2016-11-22 | $107.16 | $113.79 | 891,508 | — | — |
| 2016-11-21 | $108.35 | $115.06 | 635,777 | — | — |
| 2016-11-18 | $108.25 | $114.95 | 759,976 | — | — |
| 2016-11-17 | $109.21 | $115.97 | 835,170 | — | — |
| 2016-11-16 | $109.12 | $115.87 | 754,039 | — | — |
| 2016-11-15 | $109.99 | $116.80 | 636,824 | — | — |
| 2016-11-14 | $109.54 | $116.31 | 851,233 | — | — |
| 2016-11-11 | $107.23 | $113.87 | 834,937 | — | — |
| 2016-11-10 | $108.43 | $115.14 | 1,586,765 | — | — |
| 2016-11-09 | $104.57 | $111.04 | 2,661,020 | — | — |
| 2016-11-08 | $108.30 | $115.00 | 620,063 | — | — |
| 2016-11-07 | $107.51 | $114.16 | 734,484 | — | — |
| 2016-11-04 | $104.72 | $111.20 | 946,332 | — | — |
| 2016-11-03 | $104.49 | $110.96 | 973,337 | — | — |
| 2016-11-02 | $106.55 | $113.14 | 747,754 | — | — |
| 2016-11-01 | $106.38 | $112.97 | 1,018,267 | — | — |
| 2016-10-31 | $107.68 | $114.34 | 1,281,913 | — | — |
| 2016-10-28 | $106.53 | $113.12 | 1,547,305 | — | — |
| 2016-10-27 | $106.49 | $113.08 | 1,701,652 | — | — |
| 2016-10-26 | $108.64 | $115.37 | 4,645,990 | — | — |
| 2016-10-25 | $118.91 | $126.27 | 835,519 | — | — |
| 2016-10-24 | $119.99 | $127.42 | 771,732 | — | — |
| 2016-10-21 | $119.21 | $126.59 | 779,182 | — | — |
| 2016-10-20 | $120.12 | $127.55 | 968,448 | — | — |
| 2016-10-19 | $118.58 | $125.92 | 665,110 | — | — |
| 2016-10-18 | $118.82 | $126.18 | 793,499 | — | — |
| 2016-10-17 | $116.81 | $124.04 | 347,338 | — | — |
| 2016-10-14 | $116.66 | $123.88 | 561,979 | — | — |
| 2016-10-13 | $117.16 | $124.41 | 553,482 | — | — |
| 2016-10-12 | $117.29 | $124.54 | 461,642 | — | — |
| 2016-10-11 | $117.25 | $124.51 | 501,102 | — | — |
| 2016-10-10 | $119.50 | $126.90 | 561,863 | — | — |
| 2016-10-07 | $119.30 | $126.69 | 1,083,218 | — | — |
| 2016-10-06 | $118.11 | $125.42 | 563,492 | — | — |
| 2016-10-05 | $117.38 | $124.64 | 511,229 | — | — |
| 2016-10-04 | $116.84 | $124.07 | 537,768 | — | — |
| 2016-10-03 | $117.12 | $124.37 | 551,620 | — | — |
| 2016-09-30 | $118.11 | $125.42 | 772,081 | — | — |
| 2016-09-29 | $116.37 | $123.58 | 521,006 | — | — |
| 2016-09-28 | $117.60 | $124.88 | 846,577 | — | — |
| 2016-09-27 | $118.38 | $125.70 | 547,895 | — | — |
| 2016-09-26 | $117.71 | $125.00 | 748,103 | — | — |
| 2016-09-23 | $118.03 | $125.34 | 398,554 | — | — |
| 2016-09-22 | $118.41 | $125.74 | 490,742 | — | — |
| 2016-09-21 | $117.46 | $124.73 | 473,166 | — | — |
| 2016-09-20 | $115.70 | $122.86 | 509,366 | — | — |
| 2016-09-19 | $115.99 | $123.17 | 783,256 | — | — |
| 2016-09-16 | $116.31 | $123.50 | 933,761 | — | — |
| 2016-09-15 | $115.70 | $122.87 | 733,669 | — | — |
| 2016-09-14 | $114.25 | $121.32 | 646,951 | — | — |
| 2016-09-13 | $114.55 | $121.64 | 1,680,816 | — | — |
| 2016-09-12 | $117.67 | $124.95 | 1,041,780 | — | — |
| 2016-09-09 | $116.00 | $123.18 | 885,688 | — | — |
| 2016-09-08 | $119.52 | $126.92 | 991,030 | — | — |
| 2016-09-07 | $120.67 | $128.14 | 954,014 | — | — |
| 2016-09-06 | $118.87 | $126.23 | 842,736 | — | — |
| 2016-09-02 | $118.31 | $125.63 | 691,882 | — | — |
| 2016-09-01 | $116.95 | $124.19 | 541,842 | — | — |
| 2016-08-31 | $117.64 | $124.92 | 578,624 | — | — |
| 2016-08-30 | $118.24 | $125.56 | 394,480 | — | — |
| 2016-08-29 | $118.33 | $125.66 | 602,370 | — | — |
| 2016-08-26 | $116.87 | $124.11 | 909,084 | — | — |
| 2016-08-25 | $116.34 | $123.54 | 972,988 | — | — |
| 2016-08-24 | $117.11 | $124.36 | 690,834 | — | — |
| 2016-08-23 | $118.62 | $125.96 | 499,938 | — | — |
| 2016-08-22 | $118.93 | $126.29 | 526,943 | — | — |
| 2016-08-19 | $118.60 | $125.94 | 576,064 | — | — |
| 2016-08-18 | $119.17 | $126.54 | 604,116 | — | — |
| 2016-08-17 | $118.76 | $126.11 | 944,120 | — | — |
| 2016-08-16 | $119.32 | $126.71 | 767,076 | — | — |
| 2016-08-15 | $120.08 | $127.51 | 467,346 | — | — |
| 2016-08-12 | $120.32 | $127.76 | 713,532 | — | — |
| 2016-08-11 | $121.12 | $128.61 | 509,134 | — | — |
| 2016-08-10 | $120.40 | $127.86 | 406,702 | — | — |
| 2016-08-09 | $120.25 | $127.69 | 553,366 | — | — |
| 2016-08-08 | $119.72 | $127.13 | 921,888 | — | — |
| 2016-08-05 | $120.93 | $128.41 | 901,634 | — | — |
| 2016-08-04 | $120.35 | $127.80 | 1,083,684 | — | — |
| 2016-08-03 | $120.39 | $127.84 | 835,286 | — | — |
| 2016-08-02 | $119.74 | $127.15 | 1,294,601 | — | — |
| 2016-08-01 | $119.96 | $127.38 | 1,096,954 | — | — |
| 2016-07-29 | $119.90 | $127.32 | 943,073 | — | — |
| 2016-07-28 | $118.99 | $126.36 | 771,848 | — | — |
| 2016-07-27 | $118.21 | $125.53 | 1,538,226 | — | — |
| 2016-07-26 | $118.56 | $125.89 | 1,011,400 | — | — |
| 2016-07-25 | $118.42 | $125.75 | 763,817 | — | — |
| 2016-07-22 | $119.26 | $126.64 | 596,783 | — | — |
| 2016-07-21 | $118.45 | $125.78 | 833,075 | — | — |
| 2016-07-20 | $118.66 | $126.00 | 1,316,600 | — | — |
| 2016-07-19 | $117.53 | $124.80 | 1,280,516 | — | — |
| 2016-07-18 | $117.20 | $124.45 | 582,582 | — | — |
| 2016-07-15 | $117.00 | $124.24 | 521,588 | — | — |
| 2016-07-14 | $117.11 | $124.36 | 858,916 | — | — |
| 2016-07-13 | $116.75 | $123.98 | 825,043 | — | — |
| 2016-07-12 | $117.05 | $124.30 | 906,058 | — | — |
| 2016-07-11 | $116.45 | $123.66 | 767,658 | — | — |
| 2016-07-08 | $116.24 | $123.43 | 1,480,142 | — | — |
| 2016-07-07 | $113.38 | $120.39 | 1,143,863 | — | — |
| 2016-07-06 | $113.38 | $120.39 | 933,295 | — | — |
| 2016-07-05 | $112.31 | $119.26 | 633,449 | — | — |
| 2016-07-01 | $112.79 | $119.77 | 1,136,297 | — | — |
| 2016-06-30 | $111.92 | $118.84 | 1,639,610 | — | — |
| 2016-06-29 | $111.15 | $118.03 | 1,199,851 | — | — |
| 2016-06-28 | $108.65 | $115.38 | 1,502,840 | — | — |
| 2016-06-27 | $107.84 | $114.52 | 2,212,415 | — | — |
| 2016-06-24 | $111.36 | $118.25 | 2,089,147 | — | — |
| 2016-06-23 | $112.70 | $119.67 | 1,209,163 | — | — |
| 2016-06-22 | $111.48 | $118.38 | 1,192,402 | — | — |
| 2016-06-21 | $110.16 | $116.98 | 908,851 | — | — |
| 2016-06-20 | $109.54 | $116.32 | 2,054,576 | — | — |
| 2016-06-17 | $107.99 | $114.67 | 1,067,388 | — | — |
| 2016-06-16 | $109.41 | $116.18 | 911,645 | — | — |
| 2016-06-15 | $108.58 | $115.30 | 837,847 | — | — |
| 2016-06-14 | $109.79 | $116.58 | 1,117,324 | — | — |
| 2016-06-13 | $109.57 | $116.35 | 1,345,817 | — | — |
| 2016-06-10 | $111.94 | $118.87 | 891,973 | — | — |
| 2016-06-09 | $112.71 | $119.68 | 552,318 | — | — |
| 2016-06-08 | $112.96 | $119.95 | 1,176,338 | — | — |
| 2016-06-07 | $111.32 | $118.21 | 960,533 | — | — |
| 2016-06-06 | $111.67 | $118.58 | 1,033,050 | — | — |
| 2016-06-03 | $110.74 | $117.59 | 946,798 | — | — |
| 2016-06-02 | $111.31 | $118.19 | 1,099,049 | — | — |
| 2016-06-01 | $110.17 | $116.99 | 734,018 | — | — |
| 2016-05-31 | $109.92 | $116.73 | 776,272 | — | — |
| 2016-05-27 | $109.97 | $116.78 | 473,050 | — | — |
| 2016-05-26 | $109.37 | $116.14 | 810,726 | — | — |
| 2016-05-25 | $109.60 | $116.39 | 1,320,442 | — | — |
| 2016-05-24 | $110.10 | $116.92 | 749,383 | — | — |
| 2016-05-23 | $108.76 | $115.49 | 630,888 | — | — |
| 2016-05-20 | $108.77 | $115.50 | 602,486 | — | — |
| 2016-05-19 | $108.33 | $115.04 | 546,614 | — | — |
| 2016-05-18 | $108.49 | $115.20 | 690,252 | — | — |
| 2016-05-17 | $108.41 | $115.12 | 1,006,627 | — | — |
| 2016-05-16 | $109.48 | $116.26 | 1,018,733 | — | — |
| 2016-05-13 | $108.95 | $115.69 | 1,287,733 | — | — |
| 2016-05-12 | $108.04 | $114.73 | 614,010 | — | — |
| 2016-05-11 | $108.87 | $115.61 | 869,974 | — | — |
| 2016-05-10 | $108.85 | $115.59 | 924,216 | — | — |
| 2016-05-09 | $107.34 | $113.98 | 712,484 | — | — |
| 2016-05-06 | $106.78 | $113.39 | 1,048,531 | — | — |
| 2016-05-05 | $106.95 | $113.57 | 795,012 | — | — |
| 2016-05-04 | $106.68 | $113.29 | 942,491 | — | — |
| 2016-05-03 | $107.67 | $114.34 | 1,004,416 | — | — |
| 2016-05-02 | $108.13 | $114.82 | 913,391 | — | — |
| 2016-04-29 | $107.66 | $114.33 | 913,507 | — | — |
| 2016-04-28 | $107.88 | $114.55 | 870,206 | — | — |
| 2016-04-27 | $109.11 | $115.86 | 1,392,493 | — | — |
| 2016-04-26 | $108.88 | $115.62 | 2,099,623 | — | — |
| 2016-04-25 | $107.47 | $114.13 | 2,912,328 | — | — |
| 2016-04-22 | $104.61 | $111.09 | 1,796,052 | — | — |
| 2016-04-21 | $103.95 | $110.39 | 2,622,026 | — | — |
| 2016-04-20 | $102.24 | $108.57 | 1,120,932 | — | — |
| 2016-04-19 | $102.23 | $108.55 | 857,053 | — | — |
| 2016-04-18 | $102.08 | $108.40 | 1,647,176 | — | — |
| 2016-04-15 | $102.71 | $109.07 | 763,351 | — | — |
| 2016-04-14 | $102.24 | $108.57 | 762,420 | — | — |
| 2016-04-13 | $101.59 | $107.88 | 881,148 | — | — |
| 2016-04-12 | $101.00 | $107.25 | 1,088,224 | — | — |
| 2016-04-11 | $101.07 | $107.32 | 692,580 | — | — |
| 2016-04-08 | $101.82 | $108.12 | 570,942 | — | — |
| 2016-04-07 | $101.77 | $108.07 | 776,039 | — | — |
| 2016-04-06 | $102.74 | $109.10 | 1,695,482 | — | — |
| 2016-04-05 | $100.77 | $107.01 | 1,094,975 | — | — |
| 2016-04-04 | $101.62 | $107.90 | 683,966 | — | — |
| 2016-04-01 | $101.74 | $108.04 | 720,400 | — | — |
| 2016-03-31 | $100.63 | $106.85 | 1,046,436 | — | — |
| 2016-03-30 | $101.25 | $107.51 | 985,908 | — | — |
| 2016-03-29 | $99.43 | $105.59 | 949,591 | — | — |
| 2016-03-28 | $98.05 | $104.12 | 774,176 | — | — |
| 2016-03-24 | $97.96 | $104.02 | 718,886 | — | — |
| 2016-03-23 | $97.87 | $103.93 | 822,832 | — | — |
| 2016-03-22 | $97.84 | $103.90 | 846,344 | — | — |
| 2016-03-21 | $98.04 | $104.11 | 640,782 | — | — |
| 2016-03-18 | $98.51 | $104.61 | 1,330,219 | — | — |
| 2016-03-17 | $96.50 | $102.48 | 1,150,614 | — | — |
| 2016-03-16 | $98.00 | $104.06 | 826,673 | — | — |
| 2016-03-15 | $96.72 | $102.70 | 801,647 | — | — |
| 2016-03-14 | $98.82 | $104.94 | 746,822 | — | — |
| 2016-03-11 | $99.22 | $105.36 | 1,766,254 | — | — |
| 2016-03-10 | $95.73 | $101.65 | 1,103,821 | — | — |
| 2016-03-09 | $95.48 | $101.39 | 1,012,214 | — | — |
| 2016-03-08 | $94.78 | $100.64 | 1,072,044 | — | — |
| 2016-03-07 | $96.07 | $102.02 | 1,279,469 | — | — |
| 2016-03-04 | $96.37 | $102.33 | 1,583,622 | — | — |
| 2016-03-03 | $96.15 | $102.10 | 1,500,280 | — | — |
| 2016-03-02 | $94.39 | $100.23 | 965,305 | — | — |
| 2016-03-01 | $95.52 | $101.43 | 1,277,374 | — | — |
| 2016-02-29 | $94.36 | $100.20 | 907,804 | — | — |
| 2016-02-26 | $95.39 | $101.29 | 739,722 | — | — |
| 2016-02-25 | $95.12 | $101.01 | 676,866 | — | — |
| 2016-02-24 | $94.66 | $100.51 | 920,957 | — | — |
| 2016-02-23 | $93.99 | $99.80 | 702,358 | — | — |
| 2016-02-22 | $94.99 | $100.87 | 1,749,376 | — | — |
| 2016-02-19 | $93.40 | $99.18 | 1,570,120 | — | — |
| 2016-02-18 | $93.32 | $99.10 | 2,415,882 | — | — |
| 2016-02-17 | $90.89 | $96.52 | 1,681,631 | — | — |
| 2016-02-16 | $89.78 | $95.33 | 1,399,361 | — | — |
| 2016-02-12 | $88.51 | $93.98 | 1,345,933 | — | — |
| 2016-02-11 | $87.11 | $92.50 | 1,492,714 | — | — |
| 2016-02-10 | $89.85 | $95.41 | 1,240,126 | — | — |
| 2016-02-09 | $88.08 | $93.54 | 1,512,152 | — | — |
| 2016-02-08 | $86.72 | $92.08 | 3,183,656 | — | — |
| 2016-02-05 | $91.21 | $96.86 | 914,788 | — | — |
| 2016-02-04 | $93.07 | $98.83 | 744,611 | — | — |
| 2016-02-03 | $93.51 | $99.30 | 833,657 | — | — |
| 2016-02-02 | $93.93 | $99.74 | 1,448,365 | — | — |
| 2016-02-01 | $96.45 | $102.42 | 1,000,924 | — | — |
| 2016-01-29 | $96.52 | $102.49 | 1,002,786 | — | — |
| 2016-01-28 | $94.32 | $100.16 | 876,026 | — | — |
| 2016-01-27 | $96.92 | $102.92 | 1,462,100 | — | — |
| 2016-01-26 | $96.82 | $102.81 | 819,572 | — | — |
| 2016-01-25 | $95.35 | $101.25 | 746,357 | — | — |
| 2016-01-22 | $97.04 | $103.05 | 1,368,398 | — | — |
| 2016-01-21 | $93.64 | $99.44 | 1,094,509 | — | — |
| 2016-01-20 | $94.24 | $100.07 | 1,976,705 | — | — |
| 2016-01-19 | $94.44 | $100.29 | 1,513,549 | — | — |
| 2016-01-15 | $95.42 | $101.33 | 1,873,924 | — | — |
| 2016-01-14 | $95.95 | $101.89 | 1,488,407 | — | — |
| 2016-01-13 | $96.02 | $101.96 | 1,232,094 | — | — |
| 2016-01-12 | $98.90 | $105.02 | 1,014,426 | — | — |
| 2016-01-11 | $99.33 | $105.48 | 1,499,581 | — | — |
| 2016-01-08 | $99.87 | $106.05 | 1,653,695 | — | — |
| 2016-01-07 | $101.88 | $108.19 | 908,618 | — | — |
| 2016-01-06 | $103.81 | $110.24 | 1,626,224 | — | — |
| 2016-01-05 | $104.81 | $111.30 | 1,086,710 | — | — |
| 2016-01-04 | $105.58 | $112.11 | 932,597 | — | — |