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
- 2015-09-17 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 | $122.33 | $122.33 | 88,466 | — | — |
| 2016-12-29 | $124.02 | $124.02 | 79,213 | — | — |
| 2016-12-28 | $125.35 | $125.35 | 81,176 | — | — |
| 2016-12-27 | $125.26 | $125.26 | 42,340 | — | — |
| 2016-12-23 | $124.86 | $124.86 | 52,996 | — | — |
| 2016-12-22 | $124.00 | $124.00 | 76,970 | — | — |
| 2016-12-21 | $125.31 | $125.31 | 75,147 | — | — |
| 2016-12-20 | $124.71 | $124.71 | 64,492 | — | — |
| 2016-12-19 | $123.60 | $123.60 | 63,511 | — | — |
| 2016-12-16 | $123.46 | $123.46 | 149,734 | — | — |
| 2016-12-15 | $123.45 | $123.45 | 79,634 | — | — |
| 2016-12-14 | $124.04 | $124.04 | 133,611 | — | — |
| 2016-12-13 | $123.63 | $123.63 | 121,694 | — | — |
| 2016-12-12 | $122.79 | $122.79 | 124,498 | — | — |
| 2016-12-09 | $124.96 | $124.96 | 161,791 | — | — |
| 2016-12-08 | $125.91 | $125.91 | 161,931 | — | — |
| 2016-12-07 | $127.10 | $127.10 | 204,832 | — | — |
| 2016-12-06 | $124.57 | $124.57 | 74,446 | — | — |
| 2016-12-05 | $123.68 | $123.68 | 134,031 | — | — |
| 2016-12-02 | $122.12 | $122.12 | 96,598 | — | — |
| 2016-12-01 | $124.50 | $124.50 | 230,068 | — | — |
| 2016-11-30 | $123.85 | $123.85 | 146,088 | — | — |
| 2016-11-29 | $123.65 | $123.65 | 68,137 | — | — |
| 2016-11-28 | $123.60 | $123.60 | 93,513 | — | — |
| 2016-11-25 | $123.61 | $123.61 | 29,162 | — | — |
| 2016-11-23 | $122.95 | $122.95 | 79,213 | — | — |
| 2016-11-22 | $123.34 | $123.34 | 155,482 | — | — |
| 2016-11-21 | $123.75 | $123.75 | 194,598 | — | — |
| 2016-11-18 | $123.50 | $123.50 | 291,616 | — | — |
| 2016-11-17 | $125.36 | $125.36 | 331,573 | — | — |
| 2016-11-16 | $123.12 | $123.12 | 95,056 | — | — |
| 2016-11-15 | $122.80 | $122.80 | 344,051 | — | — |
| 2016-11-14 | $122.48 | $122.48 | 218,852 | — | — |
| 2016-11-11 | $122.38 | $122.38 | 212,824 | — | — |
| 2016-11-10 | $121.08 | $121.08 | 343,069 | — | — |
| 2016-11-09 | $119.82 | $119.82 | 251,519 | — | — |
| 2016-11-08 | $119.48 | $119.48 | 195,439 | — | — |
| 2016-11-07 | $117.77 | $117.77 | 286,008 | — | — |
| 2016-11-04 | $115.65 | $115.65 | 473,455 | — | — |
| 2016-11-03 | $115.16 | $115.16 | 244,649 | — | — |
| 2016-11-02 | $115.86 | $115.86 | 123,236 | — | — |
| 2016-11-01 | $117.03 | $117.03 | 162,211 | — | — |
| 2016-10-31 | $118.04 | $118.04 | 159,688 | — | — |
| 2016-10-28 | $117.01 | $117.01 | 99,542 | — | — |
| 2016-10-27 | $116.65 | $116.65 | 235,676 | — | — |
| 2016-10-26 | $116.25 | $116.25 | 298,906 | — | — |
| 2016-10-25 | $116.57 | $116.57 | 130,526 | — | — |
| 2016-10-24 | $118.45 | $118.45 | 259,931 | — | — |
| 2016-10-21 | $119.98 | $119.98 | 368,726 | — | — |
| 2016-10-20 | $117.02 | $117.02 | 341,527 | — | — |
| 2016-10-19 | $118.69 | $118.69 | 223,759 | — | — |
| 2016-10-18 | $117.43 | $117.43 | 139,359 | — | — |
| 2016-10-17 | $115.14 | $115.14 | 623,329 | — | — |
| 2016-10-14 | $117.71 | $117.71 | 199,925 | — | — |
| 2016-10-13 | $118.65 | $118.65 | 74,867 | — | — |
| 2016-10-12 | $119.92 | $119.92 | 89,167 | — | — |
| 2016-10-11 | $120.22 | $120.22 | 137,536 | — | — |
| 2016-10-10 | $120.41 | $120.41 | 100,103 | — | — |
| 2016-10-07 | $119.80 | $119.80 | 100,664 | — | — |
| 2016-10-06 | $119.71 | $119.71 | 83,980 | — | — |
| 2016-10-05 | $120.33 | $120.33 | 145,247 | — | — |
| 2016-10-04 | $121.40 | $121.40 | 200,206 | — | — |
| 2016-10-03 | $122.97 | $122.97 | 154,500 | — | — |
| 2016-09-30 | $120.83 | $120.83 | 235,115 | — | — |
| 2016-09-29 | $119.19 | $119.19 | 169,362 | — | — |
| 2016-09-28 | $120.17 | $120.17 | 138,518 | — | — |
| 2016-09-27 | $121.26 | $121.26 | 69,539 | — | — |
| 2016-09-26 | $121.70 | $121.70 | 68,418 | — | — |
| 2016-09-23 | $122.38 | $122.38 | 72,063 | — | — |
| 2016-09-22 | $123.32 | $123.32 | 176,792 | — | — |
| 2016-09-21 | $124.04 | $124.04 | 100,383 | — | — |
| 2016-09-20 | $122.57 | $122.57 | 106,832 | — | — |
| 2016-09-19 | $123.12 | $123.12 | 249,556 | — | — |
| 2016-09-16 | $122.22 | $122.22 | 537,246 | — | — |
| 2016-09-15 | $124.04 | $124.04 | 183,522 | — | — |
| 2016-09-14 | $125.23 | $125.23 | 247,453 | — | — |
| 2016-09-13 | $123.62 | $123.62 | 196,981 | — | — |
| 2016-09-12 | $123.52 | $123.52 | 139,779 | — | — |
| 2016-09-09 | $124.86 | $124.86 | 110,057 | — | — |
| 2016-09-08 | $126.97 | $126.97 | 126,180 | — | — |
| 2016-09-07 | $129.39 | $129.39 | 255,725 | — | — |
| 2016-09-06 | $127.57 | $127.57 | 158,286 | — | — |
| 2016-09-02 | $129.02 | $129.02 | 160,950 | — | — |
| 2016-09-01 | $128.74 | $128.74 | 181,279 | — | — |
| 2016-08-31 | $128.85 | $128.85 | 124,638 | — | — |
| 2016-08-30 | $130.08 | $130.08 | 225,862 | — | — |
| 2016-08-29 | $128.77 | $128.77 | 84,961 | — | — |
| 2016-08-26 | $128.16 | $128.16 | 112,861 | — | — |
| 2016-08-25 | $128.48 | $128.48 | 165,997 | — | — |
| 2016-08-24 | $128.30 | $128.30 | 170,063 | — | — |
| 2016-08-23 | $129.46 | $129.46 | 234,835 | — | — |
| 2016-08-22 | $129.92 | $129.92 | 446,257 | — | — |
| 2016-08-19 | $131.38 | $131.38 | 529,956 | — | — |
| 2016-08-18 | $134.18 | $134.18 | 138,798 | — | — |
| 2016-08-17 | $133.93 | $133.93 | 233,153 | — | — |
| 2016-08-16 | $132.88 | $132.88 | 349,098 | — | — |
| 2016-08-15 | $131.51 | $131.51 | 271,427 | — | — |
| 2016-08-12 | $130.52 | $130.52 | 337,742 | — | — |
| 2016-08-11 | $131.53 | $131.53 | 207,356 | — | — |
| 2016-08-10 | $131.43 | $131.43 | 136,415 | — | — |
| 2016-08-09 | $131.18 | $131.18 | 158,426 | — | — |
| 2016-08-08 | $131.02 | $131.02 | 62,529 | — | — |
| 2016-08-05 | $131.01 | $131.01 | 69,539 | — | — |
| 2016-08-04 | $129.78 | $129.78 | 66,315 | — | — |
| 2016-08-03 | $129.23 | $129.23 | 104,449 | — | — |
| 2016-08-02 | $129.15 | $129.15 | 77,250 | — | — |
| 2016-08-01 | $130.71 | $130.71 | 137,116 | — | — |
| 2016-07-29 | $130.38 | $130.38 | 65,333 | — | — |
| 2016-07-28 | $130.36 | $130.36 | 99,402 | — | — |
| 2016-07-27 | $129.70 | $129.70 | 129,965 | — | — |
| 2016-07-26 | $129.44 | $129.44 | 90,149 | — | — |
| 2016-07-25 | $129.16 | $129.16 | 143,565 | — | — |
| 2016-07-22 | $130.34 | $130.34 | 160,249 | — | — |
| 2016-07-21 | $128.52 | $128.52 | 94,495 | — | — |
| 2016-07-20 | $128.20 | $128.20 | 148,892 | — | — |
| 2016-07-19 | $127.27 | $127.27 | 103,047 | — | — |
| 2016-07-18 | $127.28 | $127.28 | 129,264 | — | — |
| 2016-07-15 | $125.12 | $125.12 | 163,053 | — | — |
| 2016-07-14 | $125.60 | $125.60 | 153,519 | — | — |
| 2016-07-13 | $125.86 | $125.86 | 140,200 | — | — |
| 2016-07-12 | $126.25 | $126.25 | 197,402 | — | — |
| 2016-07-11 | $123.53 | $123.53 | 115,385 | — | — |
| 2016-07-08 | $122.70 | $122.70 | 173,147 | — | — |
| 2016-07-07 | $121.58 | $121.58 | 105,010 | — | — |
| 2016-07-06 | $121.90 | $121.90 | 110,898 | — | — |
| 2016-07-05 | $122.32 | $122.32 | 135,153 | — | — |
| 2016-07-01 | $124.15 | $124.15 | 147,210 | — | — |
| 2016-06-30 | $123.05 | $123.05 | 347,135 | — | — |
| 2016-06-29 | $123.17 | $123.17 | 235,676 | — | — |
| 2016-06-28 | $117.72 | $117.72 | 202,869 | — | — |
| 2016-06-27 | $119.33 | $119.33 | 191,653 | — | — |
| 2016-06-24 | $121.72 | $121.72 | 531,638 | — | — |
| 2016-06-23 | $124.02 | $124.02 | 173,848 | — | — |
| 2016-06-22 | $121.40 | $121.40 | 109,216 | — | — |
| 2016-06-21 | $121.97 | $121.97 | 290,214 | — | — |
| 2016-06-20 | $122.41 | $122.41 | 209,319 | — | — |
| 2016-06-17 | $121.26 | $121.26 | 208,898 | — | — |
| 2016-06-16 | $120.98 | $120.98 | 155,482 | — | — |
| 2016-06-15 | $121.36 | $121.36 | 221,656 | — | — |
| 2016-06-14 | $120.91 | $120.91 | 377,278 | — | — |
| 2016-06-13 | $120.61 | $120.61 | 182,540 | — | — |
| 2016-06-10 | $121.26 | $121.26 | 388,634 | — | — |
| 2016-06-09 | $120.21 | $120.21 | 194,878 | — | — |
| 2016-06-08 | $120.22 | $120.22 | 226,283 | — | — |
| 2016-06-07 | $119.83 | $119.83 | 195,018 | — | — |
| 2016-06-06 | $119.48 | $119.48 | 59,725 | — | — |
| 2016-06-03 | $119.32 | $119.32 | 91,270 | — | — |
| 2016-06-02 | $120.39 | $120.39 | 164,875 | — | — |
| 2016-06-01 | $120.51 | $120.51 | 180,858 | — | — |
| 2016-05-31 | $119.49 | $119.49 | 104,028 | — | — |
| 2016-05-27 | $118.75 | $118.75 | 69,960 | — | — |
| 2016-05-26 | $118.35 | $118.35 | 59,725 | — | — |
| 2016-05-25 | $118.64 | $118.64 | 138,097 | — | — |
| 2016-05-24 | $119.13 | $119.13 | 197,402 | — | — |
| 2016-05-23 | $117.89 | $117.89 | 357,650 | — | — |
| 2016-05-20 | $116.46 | $116.46 | 218,992 | — | — |
| 2016-05-19 | $115.66 | $115.66 | 202,449 | — | — |
| 2016-05-18 | $115.65 | $115.65 | 296,383 | — | — |
| 2016-05-17 | $114.22 | $114.22 | 191,233 | — | — |
| 2016-05-16 | $115.43 | $115.43 | 135,293 | — | — |
| 2016-05-13 | $114.27 | $114.27 | 203,711 | — | — |
| 2016-05-12 | $113.72 | $113.72 | 129,124 | — | — |
| 2016-05-11 | $114.07 | $114.07 | 143,004 | — | — |
| 2016-05-10 | $114.79 | $114.79 | 131,367 | — | — |
| 2016-05-09 | $115.93 | $115.93 | 196,000 | — | — |
| 2016-05-06 | $115.26 | $115.26 | 207,776 | — | — |
| 2016-05-05 | $115.92 | $115.92 | 216,329 | — | — |
| 2016-05-04 | $114.09 | $114.09 | 270,866 | — | — |
| 2016-05-03 | $115.58 | $115.58 | 280,260 | — | — |
| 2016-05-02 | $116.03 | $116.03 | 212,263 | — | — |
| 2016-04-29 | $111.97 | $111.97 | 178,334 | — | — |
| 2016-04-28 | $113.01 | $113.01 | 114,543 | — | — |
| 2016-04-27 | $113.73 | $113.73 | 101,785 | — | — |
| 2016-04-26 | $113.12 | $113.12 | 96,317 | — | — |
| 2016-04-25 | $114.40 | $114.40 | 88,887 | — | — |
| 2016-04-22 | $114.93 | $114.93 | 150,855 | — | — |
| 2016-04-21 | $112.39 | $112.39 | 124,077 | — | — |
| 2016-04-20 | $113.94 | $113.94 | 127,161 | — | — |
| 2016-04-19 | $117.30 | $117.30 | 203,290 | — | — |
| 2016-04-18 | $115.68 | $115.68 | 88,606 | — | — |
| 2016-04-15 | $115.05 | $115.05 | 179,596 | — | — |
| 2016-04-14 | $116.36 | $116.36 | 176,231 | — | — |
| 2016-04-13 | $117.13 | $117.13 | 122,675 | — | — |
| 2016-04-12 | $115.33 | $115.33 | 206,935 | — | — |
| 2016-04-11 | $115.70 | $115.70 | 133,611 | — | — |
| 2016-04-08 | $115.39 | $115.39 | 104,870 | — | — |
| 2016-04-07 | $113.25 | $113.25 | 105,290 | — | — |
| 2016-04-06 | $115.76 | $115.76 | 173,848 | — | — |
| 2016-04-05 | $116.44 | $116.44 | 243,107 | — | — |
| 2016-04-04 | $115.41 | $115.41 | 131,648 | — | — |
| 2016-04-01 | $117.26 | $117.26 | 115,525 | — | — |
| 2016-03-31 | $118.66 | $118.66 | 123,937 | — | — |
| 2016-03-30 | $118.84 | $118.84 | 143,144 | — | — |
| 2016-03-29 | $118.89 | $118.89 | 122,955 | — | — |
| 2016-03-28 | $117.12 | $117.12 | 93,794 | — | — |
| 2016-03-24 | $114.84 | $114.84 | 123,797 | — | — |
| 2016-03-23 | $115.49 | $115.49 | 98,140 | — | — |
| 2016-03-22 | $116.86 | $116.86 | 89,868 | — | — |
| 2016-03-21 | $117.71 | $117.71 | 114,123 | — | — |
| 2016-03-18 | $116.73 | $116.73 | 228,806 | — | — |
| 2016-03-17 | $118.28 | $118.28 | 192,775 | — | — |
| 2016-03-16 | $118.82 | $118.82 | 394,102 | — | — |
| 2016-03-15 | $119.14 | $119.14 | 429,993 | — | — |
| 2016-03-14 | $118.58 | $118.58 | 131,648 | — | — |
| 2016-03-11 | $120.59 | $120.59 | 213,665 | — | — |
| 2016-03-10 | $119.40 | $119.40 | 220,394 | — | — |
| 2016-03-09 | $119.29 | $119.29 | 483,550 | — | — |
| 2016-03-08 | $118.03 | $118.03 | 149,033 | — | — |
| 2016-03-07 | $118.58 | $118.58 | 264,557 | — | — |
| 2016-03-04 | $115.04 | $115.04 | 203,851 | — | — |
| 2016-03-03 | $115.59 | $115.59 | 301,009 | — | — |
| 2016-03-02 | $115.31 | $115.31 | 257,407 | — | — |
| 2016-03-01 | $114.48 | $114.48 | 313,908 | — | — |
| 2016-02-29 | $110.56 | $110.56 | 95,196 | — | — |
| 2016-02-26 | $110.16 | $110.16 | 145,948 | — | — |
| 2016-02-25 | $109.95 | $109.95 | 143,705 | — | — |
| 2016-02-24 | $109.96 | $109.96 | 200,346 | — | — |
| 2016-02-23 | $109.42 | $109.42 | 298,766 | — | — |
| 2016-02-22 | $108.20 | $108.20 | 219,133 | — | — |
| 2016-02-19 | $107.66 | $107.66 | 234,695 | — | — |
| 2016-02-18 | $107.67 | $107.67 | 675,484 | — | — |
| 2016-02-17 | $106.91 | $106.91 | 281,522 | — | — |
| 2016-02-16 | $107.27 | $107.27 | 128,423 | — | — |
| 2016-02-12 | $108.12 | $108.12 | 134,031 | — | — |
| 2016-02-11 | $108.37 | $108.37 | 228,386 | — | — |
| 2016-02-10 | $104.69 | $104.69 | 161,651 | — | — |
| 2016-02-09 | $104.09 | $104.09 | 364,520 | — | — |
| 2016-02-08 | $100.57 | $100.57 | 546,640 | — | — |
| 2016-02-05 | $105.68 | $105.68 | 253,482 | — | — |
| 2016-02-04 | $107.11 | $107.11 | 402,094 | — | — |
| 2016-02-03 | $106.99 | $106.99 | 257,688 | — | — |
| 2016-02-02 | $106.73 | $106.73 | 217,030 | — | — |
| 2016-02-01 | $109.62 | $109.62 | 217,030 | — | — |
| 2016-01-29 | $109.90 | $109.90 | 342,228 | — | — |
| 2016-01-28 | $108.03 | $108.03 | 273,670 | — | — |
| 2016-01-27 | $107.70 | $107.70 | 140,480 | — | — |
| 2016-01-26 | $108.61 | $108.61 | 179,456 | — | — |
| 2016-01-25 | $108.07 | $108.07 | 173,007 | — | — |
| 2016-01-22 | $108.07 | $108.07 | 301,570 | — | — |
| 2016-01-21 | $104.96 | $104.96 | 307,178 | — | — |
| 2016-01-20 | $104.63 | $104.63 | 554,912 | — | — |
| 2016-01-19 | $105.39 | $105.39 | 276,755 | — | — |
| 2016-01-15 | $105.13 | $105.13 | 254,884 | — | — |
| 2016-01-14 | $106.01 | $106.01 | 282,643 | — | — |
| 2016-01-13 | $107.03 | $107.03 | 362,417 | — | — |
| 2016-01-12 | $109.61 | $109.61 | 228,246 | — | — |
| 2016-01-11 | $110.11 | $110.11 | 153,940 | — | — |
| 2016-01-08 | $109.73 | $109.73 | 204,972 | — | — |
| 2016-01-07 | $110.21 | $110.21 | 327,507 | — | — |
| 2016-01-06 | $111.33 | $111.33 | 162,492 | — | — |
| 2016-01-05 | $110.20 | $110.20 | 269,464 | — | — |
| 2016-01-04 | $109.88 | $109.88 | 325,124 | — | — |