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
- 2007-02-08 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 | $147.30 | $248.69 | 33,930 | — | — |
| 2016-12-29 | $146.40 | $247.17 | 15,470 | — | — |
| 2016-12-28 | $145.50 | $245.65 | 10,040 | — | — |
| 2016-12-27 | $146.20 | $246.83 | 18,420 | — | — |
| 2016-12-23 | $146.20 | $246.83 | 12,810 | — | — |
| 2016-12-22 | $146.80 | $247.85 | 16,190 | — | — |
| 2016-12-21 | $147.00 | $248.18 | 89,460 | — | — |
| 2016-12-20 | $145.00 | $244.81 | 83,400 | — | — |
| 2016-12-19 | $153.30 | $258.82 | 17,970 | — | — |
| 2016-12-16 | $152.60 | $257.64 | 63,040 | — | — |
| 2016-12-15 | $152.00 | $256.63 | 42,740 | — | — |
| 2016-12-14 | $156.40 | $264.05 | 22,290 | — | — |
| 2016-12-13 | $157.50 | $265.91 | 16,130 | — | — |
| 2016-12-12 | $156.40 | $264.05 | 22,860 | — | — |
| 2016-12-09 | $157.30 | $265.57 | 32,050 | — | — |
| 2016-12-08 | $154.90 | $261.52 | 25,020 | — | — |
| 2016-12-07 | $153.20 | $258.65 | 34,210 | — | — |
| 2016-12-06 | $154.00 | $260.00 | 15,860 | — | — |
| 2016-12-05 | $153.20 | $258.65 | 21,140 | — | — |
| 2016-12-02 | $151.00 | $254.94 | 16,710 | — | — |
| 2016-12-01 | $151.70 | $256.12 | 19,670 | — | — |
| 2016-11-30 | $153.40 | $258.99 | 26,010 | — | — |
| 2016-11-29 | $156.00 | $263.38 | 29,000 | — | — |
| 2016-11-28 | $158.20 | $267.09 | 25,290 | — | — |
| 2016-11-25 | $159.70 | $269.63 | 26,100 | — | — |
| 2016-11-23 | $159.70 | $269.63 | 51,500 | — | — |
| 2016-11-22 | $157.30 | $265.57 | 47,480 | — | — |
| 2016-11-21 | $154.60 | $261.02 | 37,990 | — | — |
| 2016-11-18 | $151.90 | $256.46 | 21,110 | — | — |
| 2016-11-17 | $150.80 | $254.60 | 15,800 | — | — |
| 2016-11-16 | $150.50 | $254.09 | 20,940 | — | — |
| 2016-11-15 | $149.60 | $248.86 | 19,470 | — | — |
| 2016-11-14 | $151.00 | $251.19 | 33,950 | — | — |
| 2016-11-11 | $152.10 | $253.02 | 48,050 | — | — |
| 2016-11-10 | $145.40 | $241.87 | 30,540 | — | — |
| 2016-11-09 | $144.70 | $240.71 | 33,180 | — | — |
| 2016-11-08 | $139.80 | $232.56 | 52,530 | — | — |
| 2016-11-07 | $139.50 | $232.06 | 33,400 | — | — |
| 2016-11-04 | $134.60 | $223.91 | 35,230 | — | — |
| 2016-11-03 | $136.30 | $226.73 | 15,440 | — | — |
| 2016-11-02 | $136.80 | $227.57 | 13,370 | — | — |
| 2016-11-01 | $137.80 | $229.23 | 21,120 | — | — |
| 2016-10-31 | $138.70 | $230.73 | 12,530 | — | — |
| 2016-10-28 | $137.80 | $229.23 | 11,530 | — | — |
| 2016-10-27 | $137.40 | $228.56 | 29,860 | — | — |
| 2016-10-26 | $141.10 | $234.72 | 8,680 | — | — |
| 2016-10-25 | $141.80 | $235.88 | 7,850 | — | — |
| 2016-10-24 | $144.20 | $239.88 | 21,510 | — | — |
| 2016-10-21 | $142.20 | $236.55 | 8,060 | — | — |
| 2016-10-20 | $141.80 | $235.88 | 8,240 | — | — |
| 2016-10-19 | $141.10 | $234.72 | 9,000 | — | — |
| 2016-10-18 | $141.00 | $234.55 | 19,060 | — | — |
| 2016-10-17 | $140.70 | $234.05 | 8,330 | — | — |
| 2016-10-14 | $141.80 | $235.88 | 12,870 | — | — |
| 2016-10-13 | $141.30 | $235.05 | 12,900 | — | — |
| 2016-10-12 | $142.20 | $236.55 | 21,080 | — | — |
| 2016-10-11 | $141.80 | $235.88 | 15,880 | — | — |
| 2016-10-10 | $144.10 | $239.71 | 15,080 | — | — |
| 2016-10-07 | $143.70 | $239.04 | 17,590 | — | — |
| 2016-10-06 | $145.00 | $241.21 | 22,170 | — | — |
| 2016-10-05 | $145.10 | $241.37 | 27,600 | — | — |
| 2016-10-04 | $146.30 | $243.37 | 29,630 | — | — |
| 2016-10-03 | $147.20 | $244.87 | 38,460 | — | — |
| 2016-09-30 | $147.20 | $244.87 | 30,870 | — | — |
| 2016-09-29 | $146.40 | $243.54 | 13,450 | — | — |
| 2016-09-28 | $148.20 | $246.53 | 22,710 | — | — |
| 2016-09-27 | $147.60 | $245.53 | 14,760 | — | — |
| 2016-09-26 | $145.40 | $241.87 | 24,290 | — | — |
| 2016-09-23 | $145.00 | $241.21 | 13,740 | — | — |
| 2016-09-22 | $146.70 | $244.04 | 17,720 | — | — |
| 2016-09-21 | $145.00 | $241.21 | 23,210 | — | — |
| 2016-09-20 | $147.50 | $245.37 | 34,520 | — | — |
| 2016-09-19 | $146.50 | $243.70 | 11,660 | — | — |
| 2016-09-16 | $147.40 | $245.20 | 26,480 | — | — |
| 2016-09-15 | $148.00 | $246.20 | 19,300 | — | — |
| 2016-09-14 | $146.30 | $243.37 | 18,180 | — | — |
| 2016-09-13 | $146.80 | $244.20 | 16,130 | — | — |
| 2016-09-12 | $148.50 | $247.03 | 14,610 | — | — |
| 2016-09-09 | $145.10 | $241.37 | 19,500 | — | — |
| 2016-09-08 | $149.80 | $249.19 | 19,140 | — | — |
| 2016-09-07 | $151.80 | $252.52 | 18,010 | — | — |
| 2016-09-06 | $149.40 | $248.53 | 12,940 | — | — |
| 2016-09-02 | $151.20 | $251.52 | 13,040 | — | — |
| 2016-09-01 | $150.80 | $250.86 | 19,410 | — | — |
| 2016-08-31 | $149.50 | $248.69 | 24,040 | — | — |
| 2016-08-30 | $150.10 | $249.69 | 14,820 | — | — |
| 2016-08-29 | $147.00 | $244.53 | 15,070 | — | — |
| 2016-08-26 | $148.10 | $246.36 | 13,380 | — | — |
| 2016-08-25 | $150.20 | $249.86 | 14,540 | — | — |
| 2016-08-24 | $149.00 | $247.86 | 18,080 | — | — |
| 2016-08-23 | $149.30 | $248.36 | 18,980 | — | — |
| 2016-08-22 | $153.00 | $250.86 | 24,510 | — | — |
| 2016-08-19 | $151.90 | $249.05 | 13,020 | — | — |
| 2016-08-18 | $153.90 | $252.33 | 24,620 | — | — |
| 2016-08-17 | $152.40 | $249.87 | 19,730 | — | — |
| 2016-08-16 | $152.10 | $249.38 | 19,030 | — | — |
| 2016-08-15 | $153.70 | $252.00 | 18,290 | — | — |
| 2016-08-12 | $155.30 | $254.63 | 11,950 | — | — |
| 2016-08-11 | $155.90 | $255.61 | 33,480 | — | — |
| 2016-08-10 | $152.60 | $250.20 | 30,240 | — | — |
| 2016-08-09 | $153.20 | $251.18 | 110,480 | — | — |
| 2016-08-08 | $159.20 | $261.02 | 38,080 | — | — |
| 2016-08-05 | $160.80 | $263.64 | 22,470 | — | — |
| 2016-08-04 | $155.10 | $254.30 | 17,130 | — | — |
| 2016-08-03 | $154.50 | $253.31 | 13,280 | — | — |
| 2016-08-02 | $155.20 | $254.46 | 28,390 | — | — |
| 2016-08-01 | $157.30 | $257.91 | 19,560 | — | — |
| 2016-07-29 | $155.80 | $255.45 | 18,130 | — | — |
| 2016-07-28 | $156.60 | $256.76 | 10,930 | — | — |
| 2016-07-27 | $156.90 | $257.25 | 12,240 | — | — |
| 2016-07-26 | $158.30 | $259.55 | 10,090 | — | — |
| 2016-07-25 | $158.20 | $259.38 | 10,860 | — | — |
| 2016-07-22 | $159.00 | $260.69 | 30,880 | — | — |
| 2016-07-21 | $156.30 | $256.27 | 19,410 | — | — |
| 2016-07-20 | $155.20 | $254.46 | 22,900 | — | — |
| 2016-07-19 | $158.30 | $259.55 | 13,730 | — | — |
| 2016-07-18 | $158.90 | $260.53 | 17,640 | — | — |
| 2016-07-15 | $159.40 | $261.35 | 11,740 | — | — |
| 2016-07-14 | $158.80 | $260.37 | 20,600 | — | — |
| 2016-07-13 | $159.30 | $261.18 | 29,340 | — | — |
| 2016-07-12 | $158.20 | $259.38 | 30,450 | — | — |
| 2016-07-11 | $157.50 | $258.23 | 16,380 | — | — |
| 2016-07-08 | $156.20 | $256.10 | 32,330 | — | — |
| 2016-07-07 | $154.80 | $253.81 | 19,190 | — | — |
| 2016-07-06 | $153.70 | $252.00 | 17,920 | — | — |
| 2016-07-05 | $153.30 | $251.35 | 13,220 | — | — |
| 2016-07-01 | $153.90 | $252.33 | 19,710 | — | — |
| 2016-06-30 | $154.80 | $253.81 | 36,240 | — | — |
| 2016-06-29 | $148.90 | $244.13 | 14,610 | — | — |
| 2016-06-28 | $144.40 | $236.76 | 17,530 | — | — |
| 2016-06-27 | $145.20 | $238.07 | 28,810 | — | — |
| 2016-06-24 | $147.10 | $241.18 | 83,170 | — | — |
| 2016-06-23 | $156.60 | $256.76 | 50,090 | — | — |
| 2016-06-22 | $152.40 | $249.87 | 28,660 | — | — |
| 2016-06-21 | $149.00 | $244.30 | 13,180 | — | — |
| 2016-06-20 | $147.40 | $241.67 | 14,860 | — | — |
| 2016-06-17 | $146.50 | $240.20 | 46,410 | — | — |
| 2016-06-16 | $148.60 | $243.64 | 12,750 | — | — |
| 2016-06-15 | $147.40 | $241.67 | 15,800 | — | — |
| 2016-06-14 | $146.80 | $240.69 | 13,270 | — | — |
| 2016-06-13 | $144.70 | $237.25 | 22,060 | — | — |
| 2016-06-10 | $144.80 | $237.41 | 19,850 | — | — |
| 2016-06-09 | $147.50 | $241.84 | 17,680 | — | — |
| 2016-06-08 | $147.20 | $241.35 | 18,660 | — | — |
| 2016-06-07 | $147.30 | $241.51 | 19,530 | — | — |
| 2016-06-06 | $145.90 | $239.21 | 25,810 | — | — |
| 2016-06-03 | $144.90 | $237.57 | 12,160 | — | — |
| 2016-06-02 | $145.50 | $238.56 | 12,810 | — | — |
| 2016-06-01 | $146.10 | $239.54 | 19,480 | — | — |
| 2016-05-31 | $146.00 | $239.38 | 25,460 | — | — |
| 2016-05-27 | $145.70 | $238.89 | 18,740 | — | — |
| 2016-05-26 | $143.10 | $234.62 | 13,480 | — | — |
| 2016-05-25 | $142.30 | $233.31 | 15,150 | — | — |
| 2016-05-24 | $144.00 | $236.10 | 24,590 | — | — |
| 2016-05-23 | $137.90 | $226.10 | 24,420 | — | — |
| 2016-05-20 | $137.70 | $225.77 | 22,620 | — | — |
| 2016-05-19 | $136.50 | $223.80 | 23,070 | — | — |
| 2016-05-18 | $136.80 | $224.29 | 25,140 | — | — |
| 2016-05-17 | $135.80 | $222.65 | 42,010 | — | — |
| 2016-05-16 | $139.10 | $224.46 | 16,540 | — | — |
| 2016-05-13 | $137.80 | $222.36 | 15,480 | — | — |
| 2016-05-12 | $140.60 | $226.88 | 23,510 | — | — |
| 2016-05-11 | $143.10 | $230.91 | 34,170 | — | — |
| 2016-05-10 | $142.80 | $230.43 | 23,390 | — | — |
| 2016-05-09 | $137.70 | $222.20 | 21,360 | — | — |
| 2016-05-06 | $140.50 | $226.72 | 23,280 | — | — |
| 2016-05-05 | $139.60 | $225.27 | 45,580 | — | — |
| 2016-05-04 | $143.40 | $231.40 | 20,460 | — | — |
| 2016-05-03 | $143.40 | $231.40 | 18,270 | — | — |
| 2016-05-02 | $143.50 | $231.56 | 10,710 | — | — |
| 2016-04-29 | $142.00 | $229.14 | 14,870 | — | — |
| 2016-04-28 | $143.70 | $231.88 | 11,650 | — | — |
| 2016-04-27 | $145.90 | $235.43 | 19,810 | — | — |
| 2016-04-26 | $143.50 | $231.56 | 12,770 | — | — |
| 2016-04-25 | $143.30 | $231.24 | 33,950 | — | — |
| 2016-04-22 | $141.80 | $228.82 | 10,870 | — | — |
| 2016-04-21 | $140.60 | $226.88 | 16,560 | — | — |
| 2016-04-20 | $140.50 | $226.72 | 20,880 | — | — |
| 2016-04-19 | $141.00 | $227.52 | 20,560 | — | — |
| 2016-04-18 | $142.80 | $230.43 | 32,130 | — | — |
| 2016-04-15 | $141.10 | $227.69 | 41,550 | — | — |
| 2016-04-14 | $141.10 | $227.69 | 23,160 | — | — |
| 2016-04-13 | $142.20 | $229.46 | 39,600 | — | — |
| 2016-04-12 | $140.40 | $226.56 | 40,760 | — | — |
| 2016-04-11 | $141.60 | $228.49 | 25,890 | — | — |
| 2016-04-08 | $142.60 | $230.11 | 20,620 | — | — |
| 2016-04-07 | $145.20 | $234.30 | 28,170 | — | — |
| 2016-04-06 | $147.90 | $238.66 | 18,200 | — | — |
| 2016-04-05 | $148.50 | $239.63 | 31,790 | — | — |
| 2016-04-04 | $146.10 | $235.75 | 19,140 | — | — |
| 2016-04-01 | $148.20 | $239.14 | 19,580 | — | — |
| 2016-03-31 | $152.10 | $245.44 | 17,430 | — | — |
| 2016-03-30 | $151.10 | $243.82 | 17,520 | — | — |
| 2016-03-29 | $151.00 | $243.66 | 19,340 | — | — |
| 2016-03-28 | $145.60 | $234.95 | 12,200 | — | — |
| 2016-03-24 | $146.10 | $235.75 | 10,980 | — | — |
| 2016-03-23 | $146.30 | $236.08 | 14,440 | — | — |
| 2016-03-22 | $147.70 | $238.34 | 11,740 | — | — |
| 2016-03-21 | $149.70 | $241.56 | 20,660 | — | — |
| 2016-03-18 | $148.70 | $239.95 | 30,870 | — | — |
| 2016-03-17 | $149.30 | $240.92 | 24,580 | — | — |
| 2016-03-16 | $146.80 | $236.88 | 25,200 | — | — |
| 2016-03-15 | $147.10 | $237.37 | 17,650 | — | — |
| 2016-03-14 | $147.70 | $238.34 | 18,860 | — | — |
| 2016-03-11 | $148.20 | $239.14 | 22,350 | — | — |
| 2016-03-10 | $147.80 | $238.50 | 16,050 | — | — |
| 2016-03-09 | $148.80 | $240.11 | 26,180 | — | — |
| 2016-03-08 | $146.50 | $236.40 | 20,040 | — | — |
| 2016-03-07 | $149.50 | $237.69 | 36,310 | — | — |
| 2016-03-04 | $149.80 | $238.17 | 57,680 | — | — |
| 2016-03-03 | $148.80 | $236.58 | 33,710 | — | — |
| 2016-03-02 | $149.50 | $237.69 | 35,770 | — | — |
| 2016-03-01 | $155.10 | $246.59 | 53,860 | — | — |
| 2016-02-29 | $149.50 | $237.69 | 82,160 | — | — |
| 2016-02-26 | $148.50 | $236.10 | 65,560 | — | — |
| 2016-02-25 | $155.00 | $246.43 | 26,070 | — | — |
| 2016-02-24 | $153.80 | $244.53 | 19,980 | — | — |
| 2016-02-23 | $149.80 | $238.17 | 32,200 | — | — |
| 2016-02-22 | $150.20 | $238.80 | 38,340 | — | — |
| 2016-02-19 | $150.50 | $239.28 | 17,300 | — | — |
| 2016-02-18 | $151.20 | $240.39 | 29,110 | — | — |
| 2016-02-17 | $154.10 | $245.00 | 49,880 | — | — |
| 2016-02-16 | $153.00 | $243.25 | 32,530 | — | — |
| 2016-02-12 | $149.70 | $238.01 | 14,890 | — | — |
| 2016-02-11 | $147.60 | $234.67 | 18,120 | — | — |
| 2016-02-10 | $147.00 | $233.72 | 27,580 | — | — |
| 2016-02-09 | $146.30 | $232.60 | 28,040 | — | — |
| 2016-02-08 | $146.90 | $233.56 | 29,480 | — | — |
| 2016-02-05 | $148.30 | $235.78 | 28,330 | — | — |
| 2016-02-04 | $151.00 | $240.08 | 15,950 | — | — |
| 2016-02-03 | $151.30 | $240.55 | 17,280 | — | — |
| 2016-02-02 | $151.90 | $241.51 | 15,730 | — | — |
| 2016-02-01 | $156.20 | $248.34 | 40,230 | — | — |
| 2016-01-29 | $156.40 | $248.66 | 40,610 | — | — |
| 2016-01-28 | $151.90 | $241.51 | 29,820 | — | — |
| 2016-01-27 | $150.70 | $239.60 | 31,720 | — | — |
| 2016-01-26 | $151.30 | $240.55 | 28,540 | — | — |
| 2016-01-25 | $149.60 | $237.85 | 34,200 | — | — |
| 2016-01-22 | $149.20 | $237.21 | 28,290 | — | — |
| 2016-01-21 | $145.60 | $231.49 | 35,180 | — | — |
| 2016-01-20 | $150.10 | $238.64 | 48,990 | — | — |
| 2016-01-19 | $148.80 | $236.58 | 36,760 | — | — |
| 2016-01-15 | $146.00 | $232.13 | 61,680 | — | — |
| 2016-01-14 | $146.00 | $232.13 | 43,130 | — | — |
| 2016-01-13 | $143.50 | $228.15 | 23,370 | — | — |
| 2016-01-12 | $147.30 | $234.19 | 27,150 | — | — |
| 2016-01-11 | $150.70 | $239.60 | 45,760 | — | — |
| 2016-01-08 | $148.00 | $235.31 | 23,310 | — | — |
| 2016-01-07 | $149.10 | $237.05 | 26,380 | — | — |
| 2016-01-06 | $153.30 | $243.73 | 27,010 | — | — |
| 2016-01-05 | $153.40 | $243.89 | 15,560 | — | — |
| 2016-01-04 | $152.70 | $242.78 | 37,210 | — | — |