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
- 1981-12-31 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 | $102.47 | $269.93 | 521,000 | — | — |
| 2016-12-29 | $103.11 | $271.62 | 429,800 | — | — |
| 2016-12-28 | $103.34 | $272.22 | 474,100 | — | — |
| 2016-12-27 | $103.43 | $272.46 | 326,200 | — | — |
| 2016-12-23 | $103.72 | $273.23 | 212,000 | — | — |
| 2016-12-22 | $103.70 | $273.17 | 362,900 | — | — |
| 2016-12-21 | $103.79 | $273.41 | 465,400 | — | — |
| 2016-12-20 | $104.21 | $274.52 | 515,600 | — | — |
| 2016-12-19 | $104.35 | $274.89 | 569,200 | — | — |
| 2016-12-16 | $104.00 | $273.96 | 1,295,200 | — | — |
| 2016-12-15 | $105.00 | $276.60 | 550,700 | — | — |
| 2016-12-14 | $105.15 | $276.99 | 682,200 | — | — |
| 2016-12-13 | $105.45 | $277.78 | 759,600 | — | — |
| 2016-12-12 | $105.02 | $276.65 | 839,800 | — | — |
| 2016-12-09 | $105.51 | $277.94 | 671,100 | — | — |
| 2016-12-08 | $105.91 | $278.99 | 983,900 | — | — |
| 2016-12-07 | $107.13 | $282.21 | 784,500 | — | — |
| 2016-12-06 | $106.48 | $280.50 | 692,800 | — | — |
| 2016-12-05 | $105.94 | $279.07 | 785,500 | — | — |
| 2016-12-02 | $104.96 | $276.49 | 696,500 | — | — |
| 2016-12-01 | $104.34 | $274.86 | 833,500 | — | — |
| 2016-11-30 | $103.56 | $272.80 | 776,700 | — | — |
| 2016-11-29 | $104.68 | $275.75 | 743,000 | — | — |
| 2016-11-28 | $104.01 | $273.99 | 956,100 | — | — |
| 2016-11-25 | $104.79 | $276.04 | 170,000 | — | — |
| 2016-11-23 | $104.17 | $274.41 | 678,000 | — | — |
| 2016-11-22 | $104.05 | $274.10 | 1,088,300 | — | — |
| 2016-11-21 | $103.90 | $273.70 | 603,000 | — | — |
| 2016-11-18 | $103.57 | $272.83 | 827,300 | — | — |
| 2016-11-17 | $103.79 | $273.41 | 1,140,100 | — | — |
| 2016-11-16 | $104.00 | $273.96 | 784,700 | — | — |
| 2016-11-15 | $104.87 | $274.86 | 805,100 | — | — |
| 2016-11-14 | $105.07 | $275.38 | 1,229,500 | — | — |
| 2016-11-11 | $103.42 | $271.06 | 866,600 | — | — |
| 2016-11-10 | $102.81 | $269.46 | 1,214,800 | — | — |
| 2016-11-09 | $101.20 | $265.24 | 1,530,700 | — | — |
| 2016-11-08 | $97.46 | $255.44 | 778,200 | — | — |
| 2016-11-07 | $96.98 | $254.18 | 1,056,400 | — | — |
| 2016-11-04 | $94.25 | $247.02 | 1,133,900 | — | — |
| 2016-11-03 | $92.80 | $243.22 | 563,600 | — | — |
| 2016-11-02 | $93.16 | $244.17 | 1,422,300 | — | — |
| 2016-11-01 | $92.73 | $243.04 | 1,484,700 | — | — |
| 2016-10-31 | $89.21 | $233.81 | 844,300 | — | — |
| 2016-10-28 | $89.39 | $234.29 | 557,000 | — | — |
| 2016-10-27 | $88.98 | $233.21 | 685,800 | — | — |
| 2016-10-26 | $91.38 | $239.50 | 749,700 | — | — |
| 2016-10-25 | $90.71 | $237.75 | 525,100 | — | — |
| 2016-10-24 | $91.28 | $239.24 | 351,700 | — | — |
| 2016-10-21 | $90.54 | $237.30 | 299,700 | — | — |
| 2016-10-20 | $91.05 | $238.64 | 287,200 | — | — |
| 2016-10-19 | $91.64 | $240.18 | 529,300 | — | — |
| 2016-10-18 | $90.39 | $236.91 | 817,900 | — | — |
| 2016-10-17 | $89.58 | $234.78 | 600,300 | — | — |
| 2016-10-14 | $89.67 | $235.02 | 524,300 | — | — |
| 2016-10-13 | $89.78 | $235.31 | 644,600 | — | — |
| 2016-10-12 | $91.06 | $238.66 | 543,700 | — | — |
| 2016-10-11 | $91.17 | $238.95 | 367,200 | — | — |
| 2016-10-10 | $92.45 | $242.31 | 396,700 | — | — |
| 2016-10-07 | $92.62 | $242.75 | 515,700 | — | — |
| 2016-10-06 | $92.28 | $241.86 | 400,900 | — | — |
| 2016-10-05 | $91.79 | $240.58 | 536,400 | — | — |
| 2016-10-04 | $91.26 | $239.19 | 704,300 | — | — |
| 2016-10-03 | $91.50 | $239.82 | 696,000 | — | — |
| 2016-09-30 | $91.61 | $240.11 | 701,200 | — | — |
| 2016-09-29 | $90.61 | $237.48 | 544,300 | — | — |
| 2016-09-28 | $91.95 | $241.00 | 651,800 | — | — |
| 2016-09-27 | $91.58 | $240.03 | 579,500 | — | — |
| 2016-09-26 | $90.13 | $236.23 | 480,400 | — | — |
| 2016-09-23 | $90.88 | $238.19 | 503,200 | — | — |
| 2016-09-22 | $90.81 | $238.01 | 417,400 | — | — |
| 2016-09-21 | $89.90 | $235.62 | 596,100 | — | — |
| 2016-09-20 | $89.31 | $234.08 | 570,200 | — | — |
| 2016-09-19 | $89.52 | $234.63 | 469,200 | — | — |
| 2016-09-16 | $89.36 | $234.21 | 719,400 | — | — |
| 2016-09-15 | $90.33 | $236.75 | 729,800 | — | — |
| 2016-09-14 | $89.55 | $234.71 | 756,200 | — | — |
| 2016-09-13 | $89.85 | $235.49 | 2,894,000 | — | — |
| 2016-09-12 | $91.92 | $240.92 | 637,900 | — | — |
| 2016-09-09 | $90.86 | $238.14 | 532,100 | — | — |
| 2016-09-08 | $92.80 | $243.22 | 486,100 | — | — |
| 2016-09-07 | $93.30 | $244.53 | 749,600 | — | — |
| 2016-09-06 | $93.80 | $244.46 | 708,000 | — | — |
| 2016-09-02 | $93.69 | $244.17 | 425,800 | — | — |
| 2016-09-01 | $92.85 | $241.98 | 826,000 | — | — |
| 2016-08-31 | $92.98 | $242.32 | 574,600 | — | — |
| 2016-08-30 | $92.73 | $241.67 | 660,400 | — | — |
| 2016-08-29 | $92.62 | $241.38 | 810,400 | — | — |
| 2016-08-26 | $90.84 | $236.74 | 618,200 | — | — |
| 2016-08-25 | $91.27 | $237.86 | 661,200 | — | — |
| 2016-08-24 | $91.02 | $237.21 | 638,600 | — | — |
| 2016-08-23 | $91.34 | $238.04 | 572,300 | — | — |
| 2016-08-22 | $91.24 | $237.78 | 627,800 | — | — |
| 2016-08-19 | $90.94 | $237.00 | 368,100 | — | — |
| 2016-08-18 | $90.64 | $236.22 | 375,500 | — | — |
| 2016-08-17 | $89.92 | $234.34 | 554,900 | — | — |
| 2016-08-16 | $90.00 | $234.55 | 775,000 | — | — |
| 2016-08-15 | $90.75 | $236.51 | 754,000 | — | — |
| 2016-08-12 | $89.83 | $234.11 | 417,600 | — | — |
| 2016-08-11 | $89.88 | $234.24 | 583,200 | — | — |
| 2016-08-10 | $89.98 | $234.50 | 755,800 | — | — |
| 2016-08-09 | $89.79 | $234.01 | 701,100 | — | — |
| 2016-08-08 | $88.97 | $231.87 | 957,800 | — | — |
| 2016-08-05 | $88.74 | $231.27 | 694,900 | — | — |
| 2016-08-04 | $88.25 | $229.99 | 842,200 | — | — |
| 2016-08-03 | $88.07 | $229.52 | 1,347,400 | — | — |
| 2016-08-02 | $87.97 | $229.26 | 1,686,900 | — | — |
| 2016-08-01 | $85.65 | $223.22 | 1,263,100 | — | — |
| 2016-07-29 | $86.62 | $225.74 | 452,900 | — | — |
| 2016-07-28 | $86.53 | $225.51 | 423,600 | — | — |
| 2016-07-27 | $86.03 | $224.21 | 651,900 | — | — |
| 2016-07-26 | $86.32 | $224.96 | 673,400 | — | — |
| 2016-07-25 | $85.50 | $222.82 | 693,000 | — | — |
| 2016-07-22 | $86.56 | $225.59 | 391,200 | — | — |
| 2016-07-21 | $85.93 | $223.95 | 451,500 | — | — |
| 2016-07-20 | $86.03 | $224.21 | 646,500 | — | — |
| 2016-07-19 | $85.32 | $222.36 | 444,500 | — | — |
| 2016-07-18 | $85.05 | $221.65 | 497,700 | — | — |
| 2016-07-15 | $85.27 | $222.23 | 617,700 | — | — |
| 2016-07-14 | $85.56 | $222.98 | 558,000 | — | — |
| 2016-07-13 | $85.33 | $222.38 | 406,500 | — | — |
| 2016-07-12 | $84.96 | $221.42 | 471,500 | — | — |
| 2016-07-11 | $84.41 | $219.98 | 440,600 | — | — |
| 2016-07-08 | $84.20 | $219.44 | 829,600 | — | — |
| 2016-07-07 | $82.27 | $214.41 | 515,800 | — | — |
| 2016-07-06 | $82.44 | $214.85 | 822,100 | — | — |
| 2016-07-05 | $81.54 | $212.50 | 794,800 | — | — |
| 2016-07-01 | $82.59 | $215.24 | 710,100 | — | — |
| 2016-06-30 | $83.44 | $217.46 | 1,025,300 | — | — |
| 2016-06-29 | $82.09 | $213.94 | 729,900 | — | — |
| 2016-06-28 | $80.30 | $209.27 | 1,282,000 | — | — |
| 2016-06-27 | $78.49 | $204.56 | 1,426,200 | — | — |
| 2016-06-24 | $80.98 | $211.05 | 1,460,800 | — | — |
| 2016-06-23 | $84.14 | $219.28 | 766,600 | — | — |
| 2016-06-22 | $83.39 | $217.33 | 898,300 | — | — |
| 2016-06-21 | $83.50 | $217.61 | 1,239,900 | — | — |
| 2016-06-20 | $83.17 | $216.75 | 1,398,100 | — | — |
| 2016-06-17 | $81.91 | $213.47 | 1,627,300 | — | — |
| 2016-06-16 | $81.99 | $213.68 | 1,254,400 | — | — |
| 2016-06-15 | $81.21 | $211.64 | 1,198,200 | — | — |
| 2016-06-14 | $80.98 | $211.05 | 1,264,400 | — | — |
| 2016-06-13 | $80.61 | $210.08 | 1,031,100 | — | — |
| 2016-06-10 | $81.00 | $211.10 | 929,100 | — | — |
| 2016-06-09 | $81.22 | $211.67 | 543,400 | — | — |
| 2016-06-08 | $81.87 | $213.36 | 840,000 | — | — |
| 2016-06-07 | $81.35 | $212.01 | 741,700 | — | — |
| 2016-06-06 | $80.93 | $210.91 | 932,500 | — | — |
| 2016-06-03 | $79.99 | $208.47 | 555,200 | — | — |
| 2016-06-02 | $79.77 | $207.89 | 473,900 | — | — |
| 2016-06-01 | $79.56 | $207.34 | 494,500 | — | — |
| 2016-05-31 | $78.77 | $205.29 | 1,208,100 | — | — |
| 2016-05-27 | $79.43 | $207.01 | 738,100 | — | — |
| 2016-05-26 | $79.76 | $206.56 | 736,400 | — | — |
| 2016-05-25 | $79.36 | $205.53 | 592,900 | — | — |
| 2016-05-24 | $78.98 | $204.54 | 541,300 | — | — |
| 2016-05-23 | $78.33 | $202.86 | 490,200 | — | — |
| 2016-05-20 | $78.74 | $203.92 | 692,100 | — | — |
| 2016-05-19 | $77.51 | $200.74 | 848,600 | — | — |
| 2016-05-18 | $77.48 | $200.66 | 1,042,100 | — | — |
| 2016-05-17 | $77.49 | $200.68 | 1,078,000 | — | — |
| 2016-05-16 | $77.07 | $199.60 | 711,200 | — | — |
| 2016-05-13 | $75.92 | $196.62 | 729,900 | — | — |
| 2016-05-12 | $76.11 | $197.11 | 633,900 | — | — |
| 2016-05-11 | $76.05 | $196.95 | 1,026,200 | — | — |
| 2016-05-10 | $76.60 | $198.38 | 790,100 | — | — |
| 2016-05-09 | $75.67 | $195.97 | 1,351,600 | — | — |
| 2016-05-06 | $74.59 | $193.17 | 932,200 | — | — |
| 2016-05-05 | $74.78 | $193.67 | 1,038,000 | — | — |
| 2016-05-04 | $74.40 | $192.68 | 2,138,800 | — | — |
| 2016-05-03 | $76.43 | $197.94 | 2,250,800 | — | — |
| 2016-05-02 | $80.86 | $209.41 | 1,643,400 | — | — |
| 2016-04-29 | $80.01 | $207.21 | 1,009,500 | — | — |
| 2016-04-28 | $80.05 | $207.31 | 690,800 | — | — |
| 2016-04-27 | $80.76 | $209.15 | 650,100 | — | — |
| 2016-04-26 | $79.47 | $205.81 | 641,600 | — | — |
| 2016-04-25 | $78.77 | $204.00 | 547,800 | — | — |
| 2016-04-22 | $79.83 | $206.74 | 782,800 | — | — |
| 2016-04-21 | $78.95 | $204.46 | 733,200 | — | — |
| 2016-04-20 | $79.30 | $205.37 | 942,000 | — | — |
| 2016-04-19 | $78.79 | $204.05 | 997,600 | — | — |
| 2016-04-18 | $77.69 | $201.20 | 961,900 | — | — |
| 2016-04-15 | $77.39 | $200.42 | 833,300 | — | — |
| 2016-04-14 | $77.65 | $201.10 | 940,100 | — | — |
| 2016-04-13 | $78.34 | $202.89 | 730,500 | — | — |
| 2016-04-12 | $76.72 | $198.69 | 1,039,000 | — | — |
| 2016-04-11 | $76.45 | $197.99 | 854,200 | — | — |
| 2016-04-08 | $76.71 | $198.66 | 1,033,600 | — | — |
| 2016-04-07 | $76.33 | $197.68 | 1,481,700 | — | — |
| 2016-04-06 | $76.49 | $198.09 | 1,459,100 | — | — |
| 2016-04-05 | $75.06 | $194.39 | 1,464,000 | — | — |
| 2016-04-04 | $76.99 | $199.39 | 939,400 | — | — |
| 2016-04-01 | $77.80 | $201.49 | 1,886,000 | — | — |
| 2016-03-31 | $77.86 | $201.64 | 1,351,600 | — | — |
| 2016-03-30 | $78.71 | $203.84 | 921,700 | — | — |
| 2016-03-29 | $78.48 | $203.25 | 650,900 | — | — |
| 2016-03-28 | $77.84 | $201.59 | 715,100 | — | — |
| 2016-03-24 | $78.16 | $202.42 | 780,800 | — | — |
| 2016-03-23 | $79.04 | $204.70 | 935,900 | — | — |
| 2016-03-22 | $79.62 | $206.20 | 1,162,400 | — | — |
| 2016-03-21 | $78.56 | $203.45 | 951,200 | — | — |
| 2016-03-18 | $78.90 | $204.34 | 1,222,500 | — | — |
| 2016-03-17 | $78.52 | $203.35 | 1,003,400 | — | — |
| 2016-03-16 | $78.36 | $202.94 | 922,100 | — | — |
| 2016-03-15 | $77.66 | $201.12 | 1,468,000 | — | — |
| 2016-03-14 | $79.59 | $206.12 | 867,600 | — | — |
| 2016-03-11 | $80.42 | $208.27 | 956,600 | — | — |
| 2016-03-10 | $79.64 | $206.25 | 852,200 | — | — |
| 2016-03-09 | $79.76 | $206.56 | 1,090,500 | — | — |
| 2016-03-08 | $78.17 | $202.44 | 1,480,500 | — | — |
| 2016-03-07 | $79.33 | $204.15 | 1,187,400 | — | — |
| 2016-03-04 | $81.15 | $208.84 | 943,800 | — | — |
| 2016-03-03 | $80.47 | $207.09 | 848,900 | — | — |
| 2016-03-02 | $80.15 | $206.26 | 911,200 | — | — |
| 2016-03-01 | $79.40 | $204.33 | 1,531,700 | — | — |
| 2016-02-29 | $78.02 | $200.78 | 1,677,900 | — | — |
| 2016-02-26 | $76.54 | $196.97 | 850,200 | — | — |
| 2016-02-25 | $76.14 | $195.94 | 751,600 | — | — |
| 2016-02-24 | $75.46 | $194.19 | 790,800 | — | — |
| 2016-02-23 | $75.40 | $194.04 | 797,100 | — | — |
| 2016-02-22 | $76.44 | $196.72 | 1,130,200 | — | — |
| 2016-02-19 | $75.18 | $193.47 | 1,123,300 | — | — |
| 2016-02-18 | $74.35 | $191.34 | 724,800 | — | — |
| 2016-02-17 | $74.26 | $191.11 | 808,800 | — | — |
| 2016-02-16 | $73.46 | $189.05 | 1,077,700 | — | — |
| 2016-02-12 | $72.06 | $185.44 | 948,300 | — | — |
| 2016-02-11 | $71.71 | $184.54 | 1,066,300 | — | — |
| 2016-02-10 | $72.72 | $187.14 | 1,298,300 | — | — |
| 2016-02-09 | $72.73 | $187.17 | 1,301,400 | — | — |
| 2016-02-08 | $73.02 | $187.92 | 2,037,700 | — | — |
| 2016-02-05 | $75.68 | $194.76 | 1,792,900 | — | — |
| 2016-02-04 | $78.84 | $202.89 | 1,455,500 | — | — |
| 2016-02-03 | $77.89 | $200.45 | 3,180,100 | — | — |
| 2016-02-02 | $78.24 | $201.35 | 6,299,600 | — | — |
| 2016-02-01 | $86.72 | $223.17 | 1,395,100 | — | — |
| 2016-01-29 | $86.97 | $223.82 | 1,338,800 | — | — |
| 2016-01-28 | $84.79 | $218.21 | 890,300 | — | — |
| 2016-01-27 | $84.84 | $218.33 | 1,186,700 | — | — |
| 2016-01-26 | $85.62 | $220.34 | 985,700 | — | — |
| 2016-01-25 | $84.13 | $216.51 | 1,610,400 | — | — |
| 2016-01-22 | $84.06 | $216.33 | 2,094,600 | — | — |
| 2016-01-21 | $82.85 | $213.21 | 1,081,300 | — | — |
| 2016-01-20 | $83.58 | $215.09 | 1,272,000 | — | — |
| 2016-01-19 | $84.34 | $217.05 | 1,170,000 | — | — |
| 2016-01-15 | $84.25 | $216.82 | 1,660,300 | — | — |
| 2016-01-14 | $84.49 | $217.43 | 1,532,800 | — | — |
| 2016-01-13 | $85.40 | $219.78 | 1,444,400 | — | — |
| 2016-01-12 | $88.91 | $228.81 | 1,948,300 | — | — |
| 2016-01-11 | $86.94 | $223.74 | 1,273,900 | — | — |
| 2016-01-08 | $85.84 | $220.91 | 2,067,100 | — | — |
| 2016-01-07 | $86.24 | $221.94 | 2,098,300 | — | — |
| 2016-01-06 | $87.37 | $224.84 | 1,971,200 | — | — |
| 2016-01-05 | $88.17 | $226.90 | 1,175,500 | — | — |
| 2016-01-04 | $87.65 | $225.57 | 1,327,100 | — | — |