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
- 1994-05-03 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 | $184.05 | $184.05 | 51,407 | — | — |
| 2016-12-29 | $183.00 | $183.00 | 55,733 | — | — |
| 2016-12-28 | $182.70 | $182.70 | 62,947 | — | — |
| 2016-12-27 | $189.90 | $189.90 | 49,233 | — | — |
| 2016-12-23 | $193.20 | $193.20 | 43,267 | — | — |
| 2016-12-22 | $184.80 | $184.80 | 50,027 | — | — |
| 2016-12-21 | $185.10 | $185.10 | 51,460 | — | — |
| 2016-12-20 | $191.85 | $191.85 | 65,267 | — | — |
| 2016-12-19 | $194.70 | $194.70 | 72,813 | — | — |
| 2016-12-16 | $193.50 | $193.50 | 244,980 | — | — |
| 2016-12-15 | $188.85 | $188.85 | 81,900 | — | — |
| 2016-12-14 | $182.70 | $182.70 | 70,073 | — | — |
| 2016-12-13 | $183.60 | $183.60 | 108,060 | — | — |
| 2016-12-12 | $188.25 | $188.25 | 115,180 | — | — |
| 2016-12-09 | $199.20 | $199.20 | 132,267 | — | — |
| 2016-12-08 | $194.25 | $194.25 | 98,327 | — | — |
| 2016-12-07 | $184.95 | $184.95 | 93,880 | — | — |
| 2016-12-06 | $191.85 | $191.85 | 63,053 | — | — |
| 2016-12-05 | $188.85 | $188.85 | 97,033 | — | — |
| 2016-12-02 | $185.55 | $185.55 | 75,447 | — | — |
| 2016-12-01 | $181.50 | $181.50 | 145,407 | — | — |
| 2016-11-30 | $184.35 | $184.35 | 106,153 | — | — |
| 2016-11-29 | $188.70 | $188.70 | 97,347 | — | — |
| 2016-11-28 | $191.25 | $191.25 | 87,033 | — | — |
| 2016-11-25 | $202.20 | $202.20 | 25,800 | — | — |
| 2016-11-23 | $199.05 | $199.05 | 76,160 | — | — |
| 2016-11-22 | $196.65 | $196.65 | 68,220 | — | — |
| 2016-11-21 | $202.50 | $202.50 | 82,747 | — | — |
| 2016-11-18 | $209.10 | $209.10 | 79,667 | — | — |
| 2016-11-17 | $209.55 | $209.55 | 62,867 | — | — |
| 2016-11-16 | $208.65 | $208.65 | 55,920 | — | — |
| 2016-11-15 | $208.95 | $208.95 | 93,500 | — | — |
| 2016-11-14 | $216.15 | $216.15 | 99,500 | — | — |
| 2016-11-11 | $216.15 | $216.15 | 136,373 | — | — |
| 2016-11-10 | $205.20 | $205.20 | 255,987 | — | — |
| 2016-11-09 | $204.00 | $204.00 | 267,180 | — | — |
| 2016-11-08 | $196.05 | $196.05 | 122,967 | — | — |
| 2016-11-07 | $192.00 | $192.00 | 232,453 | — | — |
| 2016-11-04 | $184.50 | $184.50 | 232,280 | — | — |
| 2016-11-03 | $177.75 | $177.75 | 114,007 | — | — |
| 2016-11-02 | $186.60 | $186.60 | 131,620 | — | — |
| 2016-11-01 | $187.35 | $187.35 | 127,073 | — | — |
| 2016-10-31 | $186.00 | $186.00 | 239,087 | — | — |
| 2016-10-28 | $180.15 | $180.15 | 194,880 | — | — |
| 2016-10-27 | $183.75 | $183.75 | 140,827 | — | — |
| 2016-10-26 | $189.15 | $189.15 | 102,500 | — | — |
| 2016-10-25 | $191.70 | $191.70 | 104,613 | — | — |
| 2016-10-24 | $196.50 | $196.50 | 82,293 | — | — |
| 2016-10-21 | $200.10 | $200.10 | 142,713 | — | — |
| 2016-10-20 | $206.25 | $206.25 | 211,507 | — | — |
| 2016-10-19 | $200.25 | $200.25 | 876,960 | — | — |
| 2016-10-18 | $211.20 | $211.20 | 234,953 | — | — |
| 2016-10-17 | $235.05 | $235.05 | 52,333 | — | — |
| 2016-10-14 | $238.35 | $238.35 | 59,407 | — | — |
| 2016-10-13 | $241.20 | $241.20 | 62,667 | — | — |
| 2016-10-12 | $243.30 | $243.30 | 47,113 | — | — |
| 2016-10-11 | $249.60 | $249.60 | 48,393 | — | — |
| 2016-10-10 | $258.15 | $258.15 | 40,980 | — | — |
| 2016-10-07 | $252.15 | $252.15 | 67,953 | — | — |
| 2016-10-06 | $255.00 | $255.00 | 52,367 | — | — |
| 2016-10-05 | $255.90 | $255.90 | 47,353 | — | — |
| 2016-10-04 | $254.10 | $254.10 | 59,073 | — | — |
| 2016-10-03 | $262.20 | $262.20 | 76,687 | — | — |
| 2016-09-30 | $257.70 | $257.70 | 84,620 | — | — |
| 2016-09-29 | $254.25 | $254.25 | 123,667 | — | — |
| 2016-09-28 | $265.05 | $265.05 | 161,860 | — | — |
| 2016-09-27 | $260.25 | $260.25 | 453,273 | — | — |
| 2016-09-26 | $270.45 | $270.45 | 118,567 | — | — |
| 2016-09-23 | $281.25 | $281.25 | 85,880 | — | — |
| 2016-09-22 | $292.80 | $292.80 | 85,593 | — | — |
| 2016-09-21 | $287.25 | $287.25 | 87,167 | — | — |
| 2016-09-20 | $284.55 | $284.55 | 63,707 | — | — |
| 2016-09-19 | $284.85 | $284.85 | 60,653 | — | — |
| 2016-09-16 | $286.20 | $286.20 | 91,353 | — | — |
| 2016-09-15 | $288.75 | $288.75 | 62,547 | — | — |
| 2016-09-14 | $286.65 | $286.65 | 111,293 | — | — |
| 2016-09-13 | $280.20 | $280.20 | 75,147 | — | — |
| 2016-09-12 | $289.80 | $289.80 | 83,953 | — | — |
| 2016-09-09 | $279.90 | $279.90 | 90,793 | — | — |
| 2016-09-08 | $294.15 | $294.15 | 58,753 | — | — |
| 2016-09-07 | $295.20 | $295.20 | 136,727 | — | — |
| 2016-09-06 | $283.95 | $283.95 | 82,180 | — | — |
| 2016-09-02 | $276.75 | $276.75 | 66,333 | — | — |
| 2016-09-01 | $271.65 | $271.65 | 77,613 | — | — |
| 2016-08-31 | $267.75 | $267.75 | 82,773 | — | — |
| 2016-08-30 | $262.65 | $262.65 | 43,373 | — | — |
| 2016-08-29 | $259.80 | $259.80 | 33,220 | — | — |
| 2016-08-26 | $261.45 | $261.45 | 48,187 | — | — |
| 2016-08-25 | $260.10 | $260.10 | 69,220 | — | — |
| 2016-08-24 | $263.70 | $263.70 | 69,140 | — | — |
| 2016-08-23 | $272.40 | $272.40 | 82,907 | — | — |
| 2016-08-22 | $267.45 | $267.45 | 57,020 | — | — |
| 2016-08-19 | $258.90 | $258.90 | 53,740 | — | — |
| 2016-08-18 | $265.80 | $265.80 | 47,980 | — | — |
| 2016-08-17 | $264.90 | $264.90 | 44,040 | — | — |
| 2016-08-16 | $262.80 | $262.80 | 53,047 | — | — |
| 2016-08-15 | $264.60 | $264.60 | 49,787 | — | — |
| 2016-08-12 | $257.40 | $257.40 | 33,453 | — | — |
| 2016-08-11 | $258.15 | $258.15 | 37,553 | — | — |
| 2016-08-10 | $255.60 | $255.60 | 43,033 | — | — |
| 2016-08-09 | $260.70 | $260.70 | 38,920 | — | — |
| 2016-08-08 | $258.90 | $258.90 | 54,487 | — | — |
| 2016-08-05 | $263.70 | $263.70 | 52,427 | — | — |
| 2016-08-04 | $261.90 | $261.90 | 103,207 | — | — |
| 2016-08-03 | $262.95 | $262.95 | 116,473 | — | — |
| 2016-08-02 | $257.70 | $257.70 | 104,700 | — | — |
| 2016-08-01 | $266.40 | $266.40 | 131,820 | — | — |
| 2016-07-29 | $259.35 | $259.35 | 178,040 | — | — |
| 2016-07-28 | $241.50 | $241.50 | 141,520 | — | — |
| 2016-07-27 | $227.55 | $227.55 | 127,940 | — | — |
| 2016-07-26 | $227.25 | $227.25 | 71,020 | — | — |
| 2016-07-25 | $229.65 | $229.65 | 33,767 | — | — |
| 2016-07-22 | $228.00 | $228.00 | 37,660 | — | — |
| 2016-07-21 | $230.85 | $230.85 | 59,087 | — | — |
| 2016-07-20 | $229.35 | $229.35 | 90,860 | — | — |
| 2016-07-19 | $224.25 | $224.25 | 31,060 | — | — |
| 2016-07-18 | $231.00 | $231.00 | 37,140 | — | — |
| 2016-07-15 | $231.75 | $231.75 | 47,293 | — | — |
| 2016-07-14 | $234.30 | $234.30 | 68,347 | — | — |
| 2016-07-13 | $236.55 | $236.55 | 82,313 | — | — |
| 2016-07-12 | $235.35 | $235.35 | 64,147 | — | — |
| 2016-07-11 | $226.05 | $226.05 | 47,247 | — | — |
| 2016-07-08 | $223.80 | $223.80 | 55,560 | — | — |
| 2016-07-07 | $214.50 | $214.50 | 65,353 | — | — |
| 2016-07-06 | $213.15 | $213.15 | 94,913 | — | — |
| 2016-07-05 | $211.35 | $211.35 | 35,340 | — | — |
| 2016-07-01 | $216.00 | $216.00 | 37,320 | — | — |
| 2016-06-30 | $213.45 | $213.45 | 66,260 | — | — |
| 2016-06-29 | $209.55 | $209.55 | 50,133 | — | — |
| 2016-06-28 | $206.40 | $206.40 | 71,313 | — | — |
| 2016-06-27 | $200.85 | $200.85 | 77,347 | — | — |
| 2016-06-24 | $215.70 | $215.70 | 74,053 | — | — |
| 2016-06-23 | $233.10 | $233.10 | 28,727 | — | — |
| 2016-06-22 | $226.35 | $226.35 | 40,193 | — | — |
| 2016-06-21 | $224.70 | $224.70 | 60,420 | — | — |
| 2016-06-20 | $228.15 | $228.15 | 56,020 | — | — |
| 2016-06-17 | $222.75 | $222.75 | 130,513 | — | — |
| 2016-06-16 | $225.30 | $225.30 | 40,860 | — | — |
| 2016-06-15 | $225.75 | $225.75 | 41,953 | — | — |
| 2016-06-14 | $225.75 | $225.75 | 56,753 | — | — |
| 2016-06-13 | $224.70 | $224.70 | 73,627 | — | — |
| 2016-06-10 | $237.00 | $237.00 | 59,820 | — | — |
| 2016-06-09 | $244.20 | $244.20 | 83,480 | — | — |
| 2016-06-08 | $240.15 | $240.15 | 92,287 | — | — |
| 2016-06-07 | $240.15 | $240.15 | 44,680 | — | — |
| 2016-06-06 | $243.75 | $243.75 | 57,253 | — | — |
| 2016-06-03 | $237.60 | $237.60 | 60,493 | — | — |
| 2016-06-02 | $239.40 | $239.40 | 71,627 | — | — |
| 2016-06-01 | $232.95 | $232.95 | 79,047 | — | — |
| 2016-05-31 | $231.60 | $231.60 | 51,700 | — | — |
| 2016-05-27 | $227.55 | $227.55 | 54,033 | — | — |
| 2016-05-26 | $223.50 | $223.50 | 46,687 | — | — |
| 2016-05-25 | $222.00 | $222.00 | 67,713 | — | — |
| 2016-05-24 | $218.10 | $218.10 | 59,840 | — | — |
| 2016-05-23 | $211.05 | $211.05 | 56,207 | — | — |
| 2016-05-20 | $207.60 | $207.60 | 56,267 | — | — |
| 2016-05-19 | $200.85 | $200.85 | 42,627 | — | — |
| 2016-05-18 | $204.75 | $204.75 | 42,373 | — | — |
| 2016-05-17 | $200.25 | $200.25 | 66,107 | — | — |
| 2016-05-16 | $208.65 | $208.65 | 59,700 | — | — |
| 2016-05-13 | $199.80 | $199.80 | 36,100 | — | — |
| 2016-05-12 | $196.35 | $196.35 | 41,600 | — | — |
| 2016-05-11 | $199.35 | $199.35 | 37,393 | — | — |
| 2016-05-10 | $205.65 | $205.65 | 42,893 | — | — |
| 2016-05-09 | $203.70 | $203.70 | 56,400 | — | — |
| 2016-05-06 | $200.70 | $200.70 | 77,833 | — | — |
| 2016-05-05 | $204.75 | $204.75 | 51,440 | — | — |
| 2016-05-04 | $210.30 | $210.30 | 196,220 | — | — |
| 2016-05-03 | $233.85 | $233.85 | 62,820 | — | — |
| 2016-05-02 | $239.70 | $239.70 | 61,153 | — | — |
| 2016-04-29 | $235.20 | $235.20 | 62,327 | — | — |
| 2016-04-28 | $242.10 | $242.10 | 64,800 | — | — |
| 2016-04-27 | $243.60 | $243.60 | 65,087 | — | — |
| 2016-04-26 | $242.10 | $242.10 | 40,060 | — | — |
| 2016-04-25 | $243.00 | $243.00 | 63,913 | — | — |
| 2016-04-22 | $243.30 | $243.30 | 66,727 | — | — |
| 2016-04-21 | $236.55 | $236.55 | 60,847 | — | — |
| 2016-04-20 | $230.55 | $230.55 | 53,713 | — | — |
| 2016-04-19 | $233.40 | $233.40 | 62,373 | — | — |
| 2016-04-18 | $236.25 | $236.25 | 63,100 | — | — |
| 2016-04-15 | $227.10 | $227.10 | 71,300 | — | — |
| 2016-04-14 | $227.85 | $227.85 | 54,173 | — | — |
| 2016-04-13 | $229.05 | $229.05 | 84,027 | — | — |
| 2016-04-12 | $222.75 | $222.75 | 87,387 | — | — |
| 2016-04-11 | $229.35 | $229.35 | 95,447 | — | — |
| 2016-04-08 | $232.20 | $232.20 | 75,220 | — | — |
| 2016-04-07 | $227.25 | $227.25 | 132,440 | — | — |
| 2016-04-06 | $229.80 | $229.80 | 107,793 | — | — |
| 2016-04-05 | $215.55 | $215.55 | 61,573 | — | — |
| 2016-04-04 | $213.90 | $213.90 | 83,133 | — | — |
| 2016-04-01 | $216.60 | $216.60 | 104,293 | — | — |
| 2016-03-31 | $206.25 | $206.25 | 80,500 | — | — |
| 2016-03-30 | $203.55 | $203.55 | 69,133 | — | — |
| 2016-03-29 | $200.25 | $200.25 | 64,227 | — | — |
| 2016-03-28 | $189.30 | $189.30 | 46,560 | — | — |
| 2016-03-24 | $190.65 | $190.65 | 46,227 | — | — |
| 2016-03-23 | $189.00 | $189.00 | 68,213 | — | — |
| 2016-03-22 | $194.55 | $194.55 | 45,780 | — | — |
| 2016-03-21 | $189.60 | $189.60 | 67,427 | — | — |
| 2016-03-18 | $188.85 | $188.85 | 151,760 | — | — |
| 2016-03-17 | $184.80 | $184.80 | 113,460 | — | — |
| 2016-03-16 | $184.50 | $184.50 | 90,420 | — | — |
| 2016-03-15 | $191.55 | $191.55 | 148,167 | — | — |
| 2016-03-14 | $195.75 | $195.75 | 90,080 | — | — |
| 2016-03-11 | $193.05 | $193.05 | 140,633 | — | — |
| 2016-03-10 | $180.45 | $180.45 | 105,440 | — | — |
| 2016-03-09 | $174.75 | $174.75 | 63,507 | — | — |
| 2016-03-08 | $178.50 | $178.50 | 161,167 | — | — |
| 2016-03-07 | $180.90 | $180.90 | 90,467 | — | — |
| 2016-03-04 | $170.25 | $170.25 | 76,653 | — | — |
| 2016-03-03 | $171.60 | $171.60 | 98,853 | — | — |
| 2016-03-02 | $167.25 | $167.25 | 154,420 | — | — |
| 2016-03-01 | $172.05 | $172.05 | 87,020 | — | — |
| 2016-02-29 | $167.55 | $167.55 | 96,420 | — | — |
| 2016-02-26 | $169.05 | $169.05 | 54,247 | — | — |
| 2016-02-25 | $169.50 | $169.50 | 79,713 | — | — |
| 2016-02-24 | $170.40 | $170.40 | 109,620 | — | — |
| 2016-02-23 | $165.00 | $165.00 | 54,067 | — | — |
| 2016-02-22 | $172.50 | $172.50 | 83,673 | — | — |
| 2016-02-19 | $171.30 | $171.30 | 99,173 | — | — |
| 2016-02-18 | $170.10 | $170.10 | 66,393 | — | — |
| 2016-02-17 | $179.10 | $179.10 | 84,073 | — | — |
| 2016-02-16 | $173.10 | $173.10 | 98,360 | — | — |
| 2016-02-12 | $173.10 | $173.10 | 73,160 | — | — |
| 2016-02-11 | $169.80 | $169.80 | 85,553 | — | — |
| 2016-02-10 | $167.55 | $167.55 | 91,993 | — | — |
| 2016-02-09 | $170.10 | $170.10 | 115,707 | — | — |
| 2016-02-08 | $167.55 | $167.55 | 195,973 | — | — |
| 2016-02-05 | $179.10 | $179.10 | 432,900 | — | — |
| 2016-02-04 | $175.35 | $175.35 | 169,107 | — | — |
| 2016-02-03 | $183.15 | $183.15 | 216,233 | — | — |
| 2016-02-02 | $182.40 | $182.40 | 168,120 | — | — |
| 2016-02-01 | $199.95 | $199.95 | 137,073 | — | — |
| 2016-01-29 | $204.60 | $204.60 | 131,607 | — | — |
| 2016-01-28 | $205.65 | $205.65 | 136,280 | — | — |
| 2016-01-27 | $216.45 | $216.45 | 97,693 | — | — |
| 2016-01-26 | $228.75 | $228.75 | 110,727 | — | — |
| 2016-01-25 | $224.10 | $224.10 | 125,507 | — | — |
| 2016-01-22 | $221.40 | $221.40 | 80,333 | — | — |
| 2016-01-21 | $214.20 | $214.20 | 87,980 | — | — |
| 2016-01-20 | $218.55 | $218.55 | 125,967 | — | — |
| 2016-01-19 | $210.45 | $210.45 | 204,807 | — | — |
| 2016-01-15 | $210.15 | $210.15 | 765,400 | — | — |
| 2016-01-14 | $206.40 | $206.40 | 134,427 | — | — |
| 2016-01-13 | $197.85 | $197.85 | 90,507 | — | — |
| 2016-01-12 | $214.05 | $214.05 | 102,473 | — | — |
| 2016-01-11 | $207.75 | $207.75 | 136,733 | — | — |
| 2016-01-08 | $220.80 | $220.80 | 113,173 | — | — |
| 2016-01-07 | $224.85 | $224.85 | 171,427 | — | — |
| 2016-01-06 | $234.45 | $234.45 | 134,287 | — | — |
| 2016-01-05 | $240.60 | $240.60 | 102,147 | — | — |
| 2016-01-04 | $243.00 | $243.00 | 92,447 | — | — |