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
- 1980-03-17 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 | $156.43 | $287.33 | 836,900 | — | — |
| 2016-12-29 | $155.63 | $285.86 | 509,000 | — | — |
| 2016-12-28 | $156.65 | $287.74 | 439,500 | — | — |
| 2016-12-27 | $158.10 | $290.40 | 467,700 | — | — |
| 2016-12-23 | $157.10 | $288.56 | 506,300 | — | — |
| 2016-12-22 | $156.03 | $286.60 | 954,800 | — | — |
| 2016-12-21 | $155.91 | $286.38 | 937,700 | — | — |
| 2016-12-20 | $157.02 | $288.42 | 853,900 | — | — |
| 2016-12-19 | $154.18 | $283.20 | 677,100 | — | — |
| 2016-12-16 | $152.49 | $280.10 | 2,080,200 | — | — |
| 2016-12-15 | $153.85 | $282.59 | 1,019,900 | — | — |
| 2016-12-14 | $152.86 | $280.77 | 1,858,000 | — | — |
| 2016-12-13 | $153.22 | $281.44 | 1,175,300 | — | — |
| 2016-12-12 | $152.80 | $280.66 | 929,400 | — | — |
| 2016-12-09 | $154.17 | $283.18 | 1,079,900 | — | — |
| 2016-12-08 | $153.50 | $281.95 | 1,310,700 | — | — |
| 2016-12-07 | $151.29 | $277.89 | 891,700 | — | — |
| 2016-12-06 | $148.91 | $273.52 | 711,500 | — | — |
| 2016-12-05 | $147.34 | $270.64 | 1,531,500 | — | — |
| 2016-12-02 | $146.16 | $268.47 | 749,700 | — | — |
| 2016-12-01 | $147.09 | $270.18 | 1,503,000 | — | — |
| 2016-11-30 | $143.94 | $264.39 | 1,255,500 | — | — |
| 2016-11-29 | $140.79 | $257.32 | 930,100 | — | — |
| 2016-11-28 | $140.72 | $257.19 | 1,237,000 | — | — |
| 2016-11-25 | $143.71 | $262.66 | 324,700 | — | — |
| 2016-11-23 | $143.57 | $262.40 | 1,028,700 | — | — |
| 2016-11-22 | $142.29 | $260.06 | 1,451,000 | — | — |
| 2016-11-21 | $141.06 | $257.81 | 898,300 | — | — |
| 2016-11-18 | $141.26 | $258.18 | 1,331,100 | — | — |
| 2016-11-17 | $139.91 | $255.71 | 1,590,900 | — | — |
| 2016-11-16 | $136.74 | $249.92 | 995,500 | — | — |
| 2016-11-15 | $138.85 | $253.77 | 1,447,100 | — | — |
| 2016-11-14 | $139.95 | $255.78 | 1,671,300 | — | — |
| 2016-11-11 | $136.00 | $248.56 | 1,585,200 | — | — |
| 2016-11-10 | $133.71 | $244.38 | 2,907,900 | — | — |
| 2016-11-09 | $131.54 | $240.41 | 2,238,600 | — | — |
| 2016-11-08 | $125.13 | $228.70 | 1,094,000 | — | — |
| 2016-11-07 | $124.88 | $228.24 | 1,258,300 | — | — |
| 2016-11-04 | $121.81 | $222.63 | 879,600 | — | — |
| 2016-11-03 | $121.41 | $221.90 | 885,300 | — | — |
| 2016-11-02 | $121.81 | $222.63 | 1,234,700 | — | — |
| 2016-11-01 | $122.89 | $224.60 | 959,300 | — | — |
| 2016-10-31 | $122.73 | $224.31 | 915,200 | — | — |
| 2016-10-28 | $122.07 | $223.10 | 864,400 | — | — |
| 2016-10-27 | $121.98 | $222.94 | 989,300 | — | — |
| 2016-10-26 | $120.19 | $219.67 | 589,100 | — | — |
| 2016-10-25 | $119.05 | $217.58 | 591,700 | — | — |
| 2016-10-24 | $118.92 | $217.35 | 667,300 | — | — |
| 2016-10-21 | $118.91 | $217.33 | 630,800 | — | — |
| 2016-10-20 | $118.85 | $217.22 | 1,078,900 | — | — |
| 2016-10-19 | $117.50 | $214.75 | 1,511,300 | — | — |
| 2016-10-18 | $115.27 | $210.68 | 831,500 | — | — |
| 2016-10-17 | $114.00 | $208.36 | 571,400 | — | — |
| 2016-10-14 | $113.87 | $208.12 | 1,138,800 | — | — |
| 2016-10-13 | $113.17 | $206.84 | 1,142,800 | — | — |
| 2016-10-12 | $116.86 | $213.58 | 614,300 | — | — |
| 2016-10-11 | $116.06 | $212.12 | 1,010,300 | — | — |
| 2016-10-10 | $117.89 | $215.46 | 524,700 | — | — |
| 2016-10-07 | $117.83 | $215.36 | 440,400 | — | — |
| 2016-10-06 | $118.34 | $216.29 | 494,400 | — | — |
| 2016-10-05 | $118.06 | $215.78 | 640,400 | — | — |
| 2016-10-04 | $116.48 | $212.89 | 540,300 | — | — |
| 2016-10-03 | $115.20 | $210.55 | 591,500 | — | — |
| 2016-09-30 | $116.10 | $212.19 | 708,900 | — | — |
| 2016-09-29 | $114.54 | $209.34 | 809,200 | — | — |
| 2016-09-28 | $115.71 | $211.48 | 569,300 | — | — |
| 2016-09-27 | $115.53 | $211.15 | 447,100 | — | — |
| 2016-09-26 | $114.16 | $208.65 | 633,800 | — | — |
| 2016-09-23 | $117.12 | $214.06 | 891,800 | — | — |
| 2016-09-22 | $116.55 | $213.02 | 568,500 | — | — |
| 2016-09-21 | $115.70 | $211.46 | 534,700 | — | — |
| 2016-09-20 | $115.33 | $210.79 | 349,900 | — | — |
| 2016-09-19 | $115.03 | $210.24 | 508,500 | — | — |
| 2016-09-16 | $114.81 | $209.84 | 1,241,300 | — | — |
| 2016-09-15 | $115.65 | $211.37 | 638,200 | — | — |
| 2016-09-14 | $115.57 | $211.22 | 779,900 | — | — |
| 2016-09-13 | $116.14 | $212.27 | 732,500 | — | — |
| 2016-09-12 | $118.13 | $215.90 | 818,800 | — | — |
| 2016-09-09 | $117.09 | $214.00 | 1,531,600 | — | — |
| 2016-09-08 | $116.21 | $212.39 | 1,465,800 | — | — |
| 2016-09-07 | $116.00 | $212.01 | 667,400 | — | — |
| 2016-09-06 | $115.80 | $211.64 | 905,700 | — | — |
| 2016-09-02 | $117.34 | $214.46 | 1,068,200 | — | — |
| 2016-09-01 | $117.32 | $214.42 | 774,600 | — | — |
| 2016-08-31 | $118.33 | $216.27 | 935,200 | — | — |
| 2016-08-30 | $117.95 | $215.57 | 1,641,400 | — | — |
| 2016-08-29 | $118.21 | $214.77 | 774,400 | — | — |
| 2016-08-26 | $117.70 | $213.84 | 801,500 | — | — |
| 2016-08-25 | $117.45 | $213.39 | 846,100 | — | — |
| 2016-08-24 | $117.20 | $212.94 | 616,300 | — | — |
| 2016-08-23 | $118.01 | $214.41 | 418,200 | — | — |
| 2016-08-22 | $117.88 | $214.17 | 333,900 | — | — |
| 2016-08-19 | $117.66 | $213.77 | 318,400 | — | — |
| 2016-08-18 | $117.90 | $214.21 | 448,900 | — | — |
| 2016-08-17 | $117.47 | $213.43 | 440,000 | — | — |
| 2016-08-16 | $117.37 | $213.24 | 525,400 | — | — |
| 2016-08-15 | $118.10 | $214.57 | 613,900 | — | — |
| 2016-08-12 | $116.31 | $211.32 | 500,100 | — | — |
| 2016-08-11 | $116.79 | $212.19 | 588,000 | — | — |
| 2016-08-10 | $116.57 | $211.79 | 542,900 | — | — |
| 2016-08-09 | $117.56 | $213.59 | 698,200 | — | — |
| 2016-08-08 | $117.73 | $213.90 | 845,800 | — | — |
| 2016-08-05 | $117.20 | $212.94 | 1,210,400 | — | — |
| 2016-08-04 | $113.97 | $207.07 | 855,400 | — | — |
| 2016-08-03 | $113.90 | $206.94 | 800,000 | — | — |
| 2016-08-02 | $112.00 | $203.49 | 994,900 | — | — |
| 2016-08-01 | $112.78 | $204.90 | 1,380,700 | — | — |
| 2016-07-29 | $114.56 | $208.14 | 805,900 | — | — |
| 2016-07-28 | $114.83 | $208.63 | 809,000 | — | — |
| 2016-07-27 | $114.93 | $208.81 | 1,060,000 | — | — |
| 2016-07-26 | $114.45 | $207.94 | 819,200 | — | — |
| 2016-07-25 | $113.36 | $205.96 | 812,700 | — | — |
| 2016-07-22 | $114.48 | $207.99 | 1,025,000 | — | — |
| 2016-07-21 | $112.73 | $204.81 | 1,038,500 | — | — |
| 2016-07-20 | $113.81 | $206.78 | 2,118,800 | — | — |
| 2016-07-19 | $118.73 | $215.72 | 690,700 | — | — |
| 2016-07-18 | $118.53 | $215.35 | 461,400 | — | — |
| 2016-07-15 | $119.06 | $216.31 | 598,300 | — | — |
| 2016-07-14 | $119.46 | $217.04 | 780,000 | — | — |
| 2016-07-13 | $117.96 | $214.32 | 586,300 | — | — |
| 2016-07-12 | $118.10 | $214.57 | 1,009,600 | — | — |
| 2016-07-11 | $116.53 | $211.72 | 576,800 | — | — |
| 2016-07-08 | $115.94 | $210.65 | 711,300 | — | — |
| 2016-07-07 | $114.20 | $207.48 | 625,900 | — | — |
| 2016-07-06 | $113.42 | $206.07 | 866,700 | — | — |
| 2016-07-05 | $112.87 | $205.07 | 1,228,700 | — | — |
| 2016-07-01 | $117.05 | $212.66 | 773,300 | — | — |
| 2016-06-30 | $118.23 | $214.81 | 1,346,700 | — | — |
| 2016-06-29 | $113.48 | $206.18 | 1,010,500 | — | — |
| 2016-06-28 | $111.55 | $202.67 | 1,137,900 | — | — |
| 2016-06-27 | $108.78 | $197.64 | 1,332,100 | — | — |
| 2016-06-24 | $112.64 | $204.65 | 2,041,500 | — | — |
| 2016-06-23 | $120.42 | $218.79 | 776,800 | — | — |
| 2016-06-22 | $117.33 | $213.17 | 522,100 | — | — |
| 2016-06-21 | $117.87 | $214.15 | 597,900 | — | — |
| 2016-06-20 | $117.40 | $213.30 | 937,900 | — | — |
| 2016-06-17 | $117.21 | $212.95 | 1,583,100 | — | — |
| 2016-06-16 | $116.10 | $210.94 | 661,200 | — | — |
| 2016-06-15 | $116.25 | $211.21 | 908,700 | — | — |
| 2016-06-14 | $115.52 | $209.88 | 937,600 | — | — |
| 2016-06-13 | $117.69 | $213.83 | 1,133,400 | — | — |
| 2016-06-10 | $117.55 | $213.57 | 839,700 | — | — |
| 2016-06-09 | $118.37 | $215.06 | 652,500 | — | — |
| 2016-06-08 | $119.03 | $216.26 | 679,300 | — | — |
| 2016-06-07 | $118.49 | $215.28 | 801,200 | — | — |
| 2016-06-06 | $119.98 | $217.99 | 685,100 | — | — |
| 2016-06-03 | $118.29 | $214.92 | 757,000 | — | — |
| 2016-06-02 | $120.08 | $218.17 | 800,900 | — | — |
| 2016-06-01 | $119.27 | $216.70 | 577,000 | — | — |
| 2016-05-31 | $119.50 | $217.11 | 981,900 | — | — |
| 2016-05-27 | $119.37 | $216.88 | 764,300 | — | — |
| 2016-05-26 | $118.47 | $213.97 | 463,000 | — | — |
| 2016-05-25 | $119.00 | $214.93 | 1,609,800 | — | — |
| 2016-05-24 | $117.80 | $212.76 | 563,100 | — | — |
| 2016-05-23 | $115.83 | $209.20 | 377,600 | — | — |
| 2016-05-20 | $116.39 | $210.21 | 394,400 | — | — |
| 2016-05-19 | $115.82 | $209.18 | 684,200 | — | — |
| 2016-05-18 | $116.74 | $210.85 | 1,161,000 | — | — |
| 2016-05-17 | $113.17 | $204.40 | 478,900 | — | — |
| 2016-05-16 | $114.05 | $205.99 | 560,400 | — | — |
| 2016-05-13 | $113.23 | $204.51 | 580,800 | — | — |
| 2016-05-12 | $115.11 | $207.90 | 431,300 | — | — |
| 2016-05-11 | $115.47 | $208.55 | 646,100 | — | — |
| 2016-05-10 | $115.79 | $209.13 | 665,500 | — | — |
| 2016-05-09 | $113.89 | $205.70 | 674,100 | — | — |
| 2016-05-06 | $114.69 | $207.14 | 597,500 | — | — |
| 2016-05-05 | $114.22 | $206.29 | 656,900 | — | — |
| 2016-05-04 | $114.12 | $206.11 | 1,084,300 | — | — |
| 2016-05-03 | $116.69 | $210.76 | 802,300 | — | — |
| 2016-05-02 | $118.95 | $214.84 | 1,176,400 | — | — |
| 2016-04-29 | $118.32 | $213.70 | 1,027,000 | — | — |
| 2016-04-28 | $119.14 | $215.18 | 961,100 | — | — |
| 2016-04-27 | $120.43 | $217.51 | 827,700 | — | — |
| 2016-04-26 | $119.63 | $216.07 | 530,100 | — | — |
| 2016-04-25 | $118.89 | $214.73 | 744,900 | — | — |
| 2016-04-22 | $119.04 | $215.00 | 698,200 | — | — |
| 2016-04-21 | $118.30 | $213.66 | 856,500 | — | — |
| 2016-04-20 | $120.26 | $217.20 | 1,090,400 | — | — |
| 2016-04-19 | $117.85 | $212.85 | 915,000 | — | — |
| 2016-04-18 | $115.81 | $209.17 | 959,500 | — | — |
| 2016-04-15 | $114.81 | $207.36 | 893,800 | — | — |
| 2016-04-14 | $116.22 | $209.91 | 835,000 | — | — |
| 2016-04-13 | $115.53 | $208.66 | 854,300 | — | — |
| 2016-04-12 | $111.45 | $201.29 | 450,200 | — | — |
| 2016-04-11 | $109.77 | $198.26 | 672,600 | — | — |
| 2016-04-08 | $108.86 | $196.61 | 681,400 | — | — |
| 2016-04-07 | $107.81 | $194.72 | 775,600 | — | — |
| 2016-04-06 | $110.87 | $200.24 | 498,400 | — | — |
| 2016-04-05 | $109.98 | $198.64 | 599,000 | — | — |
| 2016-04-04 | $112.18 | $202.61 | 523,800 | — | — |
| 2016-04-01 | $112.42 | $203.04 | 966,700 | — | — |
| 2016-03-31 | $111.00 | $200.48 | 718,900 | — | — |
| 2016-03-30 | $111.97 | $202.23 | 617,600 | — | — |
| 2016-03-29 | $111.15 | $200.75 | 712,600 | — | — |
| 2016-03-28 | $111.33 | $201.08 | 480,500 | — | — |
| 2016-03-24 | $111.25 | $200.93 | 619,700 | — | — |
| 2016-03-23 | $111.97 | $202.23 | 615,000 | — | — |
| 2016-03-22 | $112.44 | $203.08 | 488,400 | — | — |
| 2016-03-21 | $112.52 | $203.22 | 438,600 | — | — |
| 2016-03-18 | $112.61 | $203.39 | 2,461,200 | — | — |
| 2016-03-17 | $111.08 | $200.62 | 746,000 | — | — |
| 2016-03-16 | $110.66 | $199.87 | 756,300 | — | — |
| 2016-03-15 | $111.38 | $201.17 | 662,300 | — | — |
| 2016-03-14 | $111.57 | $201.51 | 835,800 | — | — |
| 2016-03-11 | $111.32 | $201.06 | 1,492,300 | — | — |
| 2016-03-10 | $107.79 | $194.68 | 952,500 | — | — |
| 2016-03-09 | $108.00 | $195.06 | 956,100 | — | — |
| 2016-03-08 | $107.82 | $194.74 | 1,254,100 | — | — |
| 2016-03-07 | $109.71 | $198.15 | 699,600 | — | — |
| 2016-03-04 | $110.23 | $199.09 | 1,010,400 | — | — |
| 2016-03-03 | $109.85 | $198.40 | 973,000 | — | — |
| 2016-03-02 | $108.88 | $196.65 | 1,976,400 | — | — |
| 2016-03-01 | $105.20 | $190.00 | 2,064,700 | — | — |
| 2016-02-29 | $102.55 | $185.22 | 1,603,600 | — | — |
| 2016-02-26 | $106.25 | $191.90 | 1,323,500 | — | — |
| 2016-02-25 | $105.29 | $188.90 | 1,962,500 | — | — |
| 2016-02-24 | $104.85 | $188.11 | 1,040,400 | — | — |
| 2016-02-23 | $105.97 | $190.12 | 682,400 | — | — |
| 2016-02-22 | $109.44 | $196.35 | 579,400 | — | — |
| 2016-02-19 | $107.05 | $192.06 | 714,800 | — | — |
| 2016-02-18 | $106.16 | $190.46 | 1,513,000 | — | — |
| 2016-02-17 | $108.53 | $194.71 | 1,294,600 | — | — |
| 2016-02-16 | $108.88 | $195.34 | 1,105,100 | — | — |
| 2016-02-12 | $105.93 | $190.05 | 1,365,500 | — | — |
| 2016-02-11 | $100.78 | $180.81 | 1,724,000 | — | — |
| 2016-02-10 | $105.47 | $189.22 | 1,023,400 | — | — |
| 2016-02-09 | $107.52 | $192.90 | 1,411,600 | — | — |
| 2016-02-08 | $105.90 | $190.00 | 1,097,000 | — | — |
| 2016-02-05 | $107.80 | $193.41 | 1,260,600 | — | — |
| 2016-02-04 | $108.19 | $194.10 | 1,011,500 | — | — |
| 2016-02-03 | $106.17 | $190.48 | 1,245,600 | — | — |
| 2016-02-02 | $105.56 | $189.39 | 1,251,700 | — | — |
| 2016-02-01 | $108.16 | $194.05 | 1,308,800 | — | — |
| 2016-01-29 | $110.18 | $197.68 | 1,821,500 | — | — |
| 2016-01-28 | $108.20 | $194.12 | 1,678,300 | — | — |
| 2016-01-27 | $107.55 | $192.96 | 2,061,400 | — | — |
| 2016-01-26 | $105.68 | $189.60 | 2,693,100 | — | — |
| 2016-01-25 | $101.79 | $182.62 | 1,607,100 | — | — |
| 2016-01-22 | $104.58 | $187.63 | 1,776,100 | — | — |
| 2016-01-21 | $102.24 | $183.43 | 1,675,500 | — | — |
| 2016-01-20 | $104.73 | $187.90 | 2,039,500 | — | — |
| 2016-01-19 | $106.35 | $190.80 | 1,698,100 | — | — |
| 2016-01-15 | $104.49 | $187.47 | 1,712,000 | — | — |
| 2016-01-14 | $107.21 | $192.35 | 1,148,800 | — | — |
| 2016-01-13 | $106.72 | $191.47 | 1,595,200 | — | — |
| 2016-01-12 | $110.49 | $198.23 | 1,317,800 | — | — |
| 2016-01-11 | $109.13 | $195.79 | 1,260,300 | — | — |
| 2016-01-08 | $110.17 | $197.66 | 865,700 | — | — |
| 2016-01-07 | $112.48 | $201.80 | 982,400 | — | — |
| 2016-01-06 | $115.74 | $207.65 | 859,700 | — | — |
| 2016-01-05 | $118.13 | $211.94 | 650,100 | — | — |
| 2016-01-04 | $117.48 | $210.77 | 1,143,600 | — | — |