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
- 1980-11-18 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 | $223.50 | $985.21 | 891,500 | — | — |
| 2016-12-29 | $220.40 | $971.54 | 552,000 | — | — |
| 2016-12-28 | $218.28 | $962.20 | 489,300 | — | — |
| 2016-12-27 | $220.14 | $970.40 | 450,200 | — | — |
| 2016-12-23 | $218.72 | $964.14 | 467,300 | — | — |
| 2016-12-22 | $217.26 | $957.70 | 720,200 | — | — |
| 2016-12-21 | $215.13 | $948.31 | 923,400 | — | — |
| 2016-12-20 | $217.84 | $960.26 | 810,400 | — | — |
| 2016-12-19 | $220.37 | $971.41 | 804,800 | — | — |
| 2016-12-16 | $218.73 | $964.18 | 1,353,700 | — | — |
| 2016-12-15 | $216.29 | $953.43 | 1,005,900 | — | — |
| 2016-12-14 | $215.20 | $948.62 | 899,800 | — | — |
| 2016-12-13 | $218.38 | $962.64 | 864,400 | — | — |
| 2016-12-12 | $217.67 | $959.51 | 803,700 | — | — |
| 2016-12-09 | $219.13 | $957.13 | 894,700 | — | — |
| 2016-12-08 | $221.06 | $965.56 | 1,016,500 | — | — |
| 2016-12-07 | $221.01 | $965.34 | 1,108,900 | — | — |
| 2016-12-06 | $214.71 | $937.82 | 1,084,800 | — | — |
| 2016-12-05 | $212.45 | $927.95 | 1,258,500 | — | — |
| 2016-12-02 | $209.48 | $914.98 | 1,004,100 | — | — |
| 2016-12-01 | $207.86 | $907.90 | 1,110,400 | — | — |
| 2016-11-30 | $209.30 | $914.19 | 1,655,300 | — | — |
| 2016-11-29 | $209.61 | $915.55 | 753,900 | — | — |
| 2016-11-28 | $209.49 | $915.02 | 1,060,000 | — | — |
| 2016-11-25 | $205.73 | $898.60 | 324,800 | — | — |
| 2016-11-23 | $204.76 | $894.36 | 553,800 | — | — |
| 2016-11-22 | $205.10 | $895.85 | 1,231,300 | — | — |
| 2016-11-21 | $201.93 | $882.00 | 771,400 | — | — |
| 2016-11-18 | $203.97 | $890.91 | 860,000 | — | — |
| 2016-11-17 | $204.61 | $893.71 | 578,700 | — | — |
| 2016-11-16 | $208.21 | $909.43 | 811,600 | — | — |
| 2016-11-15 | $212.12 | $926.51 | 1,097,200 | — | — |
| 2016-11-14 | $216.45 | $945.42 | 1,111,600 | — | — |
| 2016-11-11 | $214.18 | $935.51 | 1,218,500 | — | — |
| 2016-11-10 | $214.74 | $937.95 | 1,786,700 | — | — |
| 2016-11-09 | $217.46 | $949.84 | 1,517,700 | — | — |
| 2016-11-08 | $216.38 | $945.12 | 1,059,900 | — | — |
| 2016-11-07 | $211.73 | $924.81 | 610,500 | — | — |
| 2016-11-04 | $205.44 | $897.33 | 933,400 | — | — |
| 2016-11-03 | $203.76 | $890.00 | 811,900 | — | — |
| 2016-11-02 | $205.26 | $896.55 | 758,500 | — | — |
| 2016-11-01 | $205.72 | $898.56 | 1,332,600 | — | — |
| 2016-10-31 | $213.72 | $933.50 | 1,183,300 | — | — |
| 2016-10-28 | $207.75 | $907.42 | 1,185,100 | — | — |
| 2016-10-27 | $202.25 | $883.40 | 2,070,600 | — | — |
| 2016-10-26 | $213.28 | $931.58 | 782,600 | — | — |
| 2016-10-25 | $212.35 | $927.52 | 704,900 | — | — |
| 2016-10-24 | $211.50 | $923.80 | 1,020,400 | — | — |
| 2016-10-21 | $211.05 | $921.84 | 847,000 | — | — |
| 2016-10-20 | $214.12 | $935.25 | 572,900 | — | — |
| 2016-10-19 | $215.19 | $939.92 | 671,200 | — | — |
| 2016-10-18 | $215.83 | $942.72 | 611,400 | — | — |
| 2016-10-17 | $215.11 | $939.57 | 541,600 | — | — |
| 2016-10-14 | $214.20 | $935.60 | 599,100 | — | — |
| 2016-10-13 | $214.23 | $935.73 | 546,300 | — | — |
| 2016-10-12 | $212.77 | $929.35 | 686,100 | — | — |
| 2016-10-11 | $209.72 | $916.03 | 526,400 | — | — |
| 2016-10-10 | $211.59 | $924.20 | 425,000 | — | — |
| 2016-10-07 | $212.05 | $926.20 | 713,100 | — | — |
| 2016-10-06 | $211.24 | $922.67 | 889,100 | — | — |
| 2016-10-05 | $208.89 | $912.40 | 985,000 | — | — |
| 2016-10-04 | $212.66 | $928.87 | 856,400 | — | — |
| 2016-10-03 | $216.56 | $945.90 | 742,300 | — | — |
| 2016-09-30 | $223.14 | $974.65 | 1,298,900 | — | — |
| 2016-09-29 | $224.99 | $982.73 | 1,171,400 | — | — |
| 2016-09-28 | $225.83 | $986.39 | 1,009,000 | — | — |
| 2016-09-27 | $222.94 | $973.77 | 649,100 | — | — |
| 2016-09-26 | $223.95 | $978.18 | 600,100 | — | — |
| 2016-09-23 | $222.12 | $970.19 | 623,800 | — | — |
| 2016-09-22 | $221.80 | $968.79 | 886,500 | — | — |
| 2016-09-21 | $217.53 | $950.14 | 794,900 | — | — |
| 2016-09-20 | $216.84 | $947.13 | 850,700 | — | — |
| 2016-09-19 | $216.07 | $943.76 | 1,036,600 | — | — |
| 2016-09-16 | $214.96 | $938.92 | 1,266,500 | — | — |
| 2016-09-15 | $214.80 | $938.22 | 909,400 | — | — |
| 2016-09-14 | $215.10 | $939.53 | 812,600 | — | — |
| 2016-09-13 | $214.75 | $938.00 | 1,183,800 | — | — |
| 2016-09-12 | $219.00 | $956.56 | 1,260,900 | — | — |
| 2016-09-09 | $218.58 | $946.87 | 1,017,600 | — | — |
| 2016-09-08 | $223.00 | $966.01 | 1,401,200 | — | — |
| 2016-09-07 | $225.93 | $978.70 | 728,400 | — | — |
| 2016-09-06 | $224.37 | $971.95 | 1,208,700 | — | — |
| 2016-09-02 | $226.79 | $982.43 | 665,300 | — | — |
| 2016-09-01 | $226.11 | $979.48 | 770,300 | — | — |
| 2016-08-31 | $223.94 | $970.08 | 1,004,200 | — | — |
| 2016-08-30 | $223.77 | $969.35 | 729,700 | — | — |
| 2016-08-29 | $225.74 | $977.88 | 629,500 | — | — |
| 2016-08-26 | $224.00 | $970.34 | 655,600 | — | — |
| 2016-08-25 | $225.74 | $977.88 | 688,900 | — | — |
| 2016-08-24 | $223.93 | $970.04 | 757,900 | — | — |
| 2016-08-23 | $226.51 | $981.22 | 683,200 | — | — |
| 2016-08-22 | $226.78 | $982.39 | 786,100 | — | — |
| 2016-08-19 | $224.03 | $970.47 | 1,224,300 | — | — |
| 2016-08-18 | $226.74 | $982.21 | 544,700 | — | — |
| 2016-08-17 | $227.90 | $987.24 | 645,400 | — | — |
| 2016-08-16 | $227.54 | $985.68 | 544,200 | — | — |
| 2016-08-15 | $229.09 | $992.39 | 686,700 | — | — |
| 2016-08-12 | $230.17 | $997.07 | 525,600 | — | — |
| 2016-08-11 | $230.83 | $999.93 | 833,100 | — | — |
| 2016-08-10 | $232.27 | $1,006.17 | 847,700 | — | — |
| 2016-08-09 | $231.84 | $1,004.31 | 731,800 | — | — |
| 2016-08-08 | $230.50 | $998.50 | 816,600 | — | — |
| 2016-08-05 | $232.76 | $1,008.29 | 964,600 | — | — |
| 2016-08-04 | $230.55 | $998.72 | 1,145,000 | — | — |
| 2016-08-03 | $233.45 | $1,011.28 | 1,073,400 | — | — |
| 2016-08-02 | $234.35 | $1,015.18 | 900,500 | — | — |
| 2016-08-01 | $238.97 | $1,035.19 | 933,300 | — | — |
| 2016-07-29 | $238.92 | $1,034.98 | 1,365,100 | — | — |
| 2016-07-28 | $238.62 | $1,033.68 | 1,647,000 | — | — |
| 2016-07-27 | $248.18 | $1,075.09 | 914,700 | — | — |
| 2016-07-26 | $250.43 | $1,084.84 | 593,600 | — | — |
| 2016-07-25 | $251.96 | $1,091.46 | 417,500 | — | — |
| 2016-07-22 | $253.74 | $1,099.17 | 636,800 | — | — |
| 2016-07-21 | $251.65 | $1,090.12 | 659,500 | — | — |
| 2016-07-20 | $251.92 | $1,091.29 | 379,500 | — | — |
| 2016-07-19 | $252.14 | $1,092.24 | 714,700 | — | — |
| 2016-07-18 | $251.25 | $1,088.39 | 716,700 | — | — |
| 2016-07-15 | $251.62 | $1,089.99 | 662,200 | — | — |
| 2016-07-14 | $254.07 | $1,100.60 | 636,600 | — | — |
| 2016-07-13 | $256.45 | $1,110.91 | 672,600 | — | — |
| 2016-07-12 | $255.80 | $1,108.10 | 625,700 | — | — |
| 2016-07-11 | $256.56 | $1,111.39 | 652,300 | — | — |
| 2016-07-08 | $257.34 | $1,114.77 | 912,800 | — | — |
| 2016-07-07 | $253.78 | $1,099.35 | 703,300 | — | — |
| 2016-07-06 | $258.13 | $1,118.19 | 946,200 | — | — |
| 2016-07-05 | $259.74 | $1,125.17 | 1,009,000 | — | — |
| 2016-07-01 | $253.84 | $1,099.61 | 656,700 | — | — |
| 2016-06-30 | $255.59 | $1,107.19 | 880,100 | — | — |
| 2016-06-29 | $254.01 | $1,100.34 | 696,400 | — | — |
| 2016-06-28 | $253.14 | $1,096.58 | 970,900 | — | — |
| 2016-06-27 | $250.21 | $1,083.88 | 1,454,000 | — | — |
| 2016-06-24 | $241.32 | $1,045.37 | 1,362,600 | — | — |
| 2016-06-23 | $241.00 | $1,043.99 | 894,800 | — | — |
| 2016-06-22 | $240.13 | $1,040.22 | 866,500 | — | — |
| 2016-06-21 | $241.12 | $1,044.51 | 734,700 | — | — |
| 2016-06-20 | $240.95 | $1,043.77 | 953,100 | — | — |
| 2016-06-17 | $241.34 | $1,045.46 | 1,166,600 | — | — |
| 2016-06-16 | $244.33 | $1,058.41 | 1,038,400 | — | — |
| 2016-06-15 | $243.43 | $1,054.51 | 1,282,800 | — | — |
| 2016-06-14 | $238.12 | $1,031.51 | 1,081,800 | — | — |
| 2016-06-13 | $240.35 | $1,041.17 | 919,200 | — | — |
| 2016-06-10 | $241.79 | $1,039.61 | 1,837,500 | — | — |
| 2016-06-09 | $245.43 | $1,055.26 | 1,524,300 | — | — |
| 2016-06-08 | $252.00 | $1,083.51 | 1,502,900 | — | — |
| 2016-06-07 | $255.69 | $1,099.38 | 845,900 | — | — |
| 2016-06-06 | $257.41 | $1,106.77 | 714,600 | — | — |
| 2016-06-03 | $260.26 | $1,119.03 | 759,000 | — | — |
| 2016-06-02 | $257.98 | $1,109.22 | 602,900 | — | — |
| 2016-06-01 | $256.79 | $1,104.11 | 696,100 | — | — |
| 2016-05-31 | $253.71 | $1,090.86 | 1,306,000 | — | — |
| 2016-05-27 | $255.23 | $1,097.40 | 373,800 | — | — |
| 2016-05-26 | $254.14 | $1,092.71 | 488,900 | — | — |
| 2016-05-25 | $253.34 | $1,089.27 | 624,700 | — | — |
| 2016-05-24 | $254.39 | $1,093.79 | 680,400 | — | — |
| 2016-05-23 | $251.87 | $1,082.95 | 508,400 | — | — |
| 2016-05-20 | $252.38 | $1,085.14 | 784,900 | — | — |
| 2016-05-19 | $249.80 | $1,074.05 | 1,183,700 | — | — |
| 2016-05-18 | $253.82 | $1,091.34 | 1,074,300 | — | — |
| 2016-05-17 | $258.24 | $1,110.34 | 826,900 | — | — |
| 2016-05-16 | $264.97 | $1,139.28 | 428,200 | — | — |
| 2016-05-13 | $261.89 | $1,126.03 | 500,700 | — | — |
| 2016-05-12 | $264.69 | $1,138.07 | 830,200 | — | — |
| 2016-05-11 | $259.28 | $1,114.81 | 568,800 | — | — |
| 2016-05-10 | $264.94 | $1,139.15 | 632,100 | — | — |
| 2016-05-09 | $264.78 | $1,138.46 | 734,500 | — | — |
| 2016-05-06 | $263.31 | $1,132.14 | 743,700 | — | — |
| 2016-05-05 | $260.06 | $1,118.17 | 788,100 | — | — |
| 2016-05-04 | $257.48 | $1,107.07 | 1,081,900 | — | — |
| 2016-05-03 | $253.25 | $1,088.89 | 915,500 | — | — |
| 2016-05-02 | $252.57 | $1,085.96 | 997,900 | — | — |
| 2016-04-29 | $244.81 | $1,052.60 | 883,900 | — | — |
| 2016-04-28 | $249.01 | $1,070.65 | 801,200 | — | — |
| 2016-04-27 | $248.21 | $1,067.21 | 1,244,200 | — | — |
| 2016-04-26 | $256.81 | $1,104.19 | 919,100 | — | — |
| 2016-04-25 | $258.49 | $1,111.42 | 745,000 | — | — |
| 2016-04-22 | $256.94 | $1,104.75 | 785,000 | — | — |
| 2016-04-21 | $255.09 | $1,096.80 | 968,300 | — | — |
| 2016-04-20 | $262.79 | $1,129.90 | 911,300 | — | — |
| 2016-04-19 | $263.48 | $1,132.87 | 921,600 | — | — |
| 2016-04-18 | $272.60 | $1,172.08 | 576,300 | — | — |
| 2016-04-15 | $267.94 | $1,152.05 | 987,300 | — | — |
| 2016-04-14 | $267.15 | $1,148.65 | 625,300 | — | — |
| 2016-04-13 | $271.91 | $1,169.12 | 631,300 | — | — |
| 2016-04-12 | $276.16 | $1,187.39 | 604,100 | — | — |
| 2016-04-11 | $272.25 | $1,170.58 | 383,000 | — | — |
| 2016-04-08 | $274.05 | $1,178.32 | 450,500 | — | — |
| 2016-04-07 | $273.83 | $1,177.37 | 678,100 | — | — |
| 2016-04-06 | $273.73 | $1,176.94 | 549,400 | — | — |
| 2016-04-05 | $273.85 | $1,177.46 | 524,600 | — | — |
| 2016-04-04 | $276.27 | $1,187.86 | 575,800 | — | — |
| 2016-04-01 | $275.52 | $1,184.64 | 709,600 | — | — |
| 2016-03-31 | $275.83 | $1,185.97 | 623,200 | — | — |
| 2016-03-30 | $273.21 | $1,174.71 | 548,000 | — | — |
| 2016-03-29 | $274.51 | $1,180.30 | 680,100 | — | — |
| 2016-03-28 | $269.86 | $1,160.30 | 473,700 | — | — |
| 2016-03-24 | $266.68 | $1,146.63 | 568,500 | — | — |
| 2016-03-23 | $265.20 | $1,140.27 | 605,600 | — | — |
| 2016-03-22 | $263.90 | $1,134.68 | 575,700 | — | — |
| 2016-03-21 | $264.26 | $1,136.22 | 753,100 | — | — |
| 2016-03-18 | $269.45 | $1,158.54 | 1,100,900 | — | — |
| 2016-03-17 | $269.75 | $1,159.83 | 603,700 | — | — |
| 2016-03-16 | $268.03 | $1,152.43 | 819,200 | — | — |
| 2016-03-15 | $263.51 | $1,133.00 | 739,700 | — | — |
| 2016-03-14 | $259.71 | $1,116.66 | 932,500 | — | — |
| 2016-03-11 | $256.82 | $1,096.93 | 679,700 | — | — |
| 2016-03-10 | $250.00 | $1,067.80 | 736,600 | — | — |
| 2016-03-09 | $249.89 | $1,067.33 | 511,900 | — | — |
| 2016-03-08 | $248.92 | $1,063.18 | 751,800 | — | — |
| 2016-03-07 | $250.57 | $1,070.23 | 561,200 | — | — |
| 2016-03-04 | $249.95 | $1,067.58 | 824,400 | — | — |
| 2016-03-03 | $253.21 | $1,081.51 | 587,900 | — | — |
| 2016-03-02 | $256.17 | $1,094.15 | 556,400 | — | — |
| 2016-03-01 | $254.90 | $1,088.72 | 741,400 | — | — |
| 2016-02-29 | $249.49 | $1,065.62 | 953,700 | — | — |
| 2016-02-26 | $254.04 | $1,085.05 | 907,000 | — | — |
| 2016-02-25 | $255.10 | $1,089.58 | 756,000 | — | — |
| 2016-02-24 | $249.92 | $1,067.45 | 589,800 | — | — |
| 2016-02-23 | $253.72 | $1,083.68 | 521,200 | — | — |
| 2016-02-22 | $253.64 | $1,083.34 | 520,100 | — | — |
| 2016-02-19 | $251.97 | $1,076.21 | 1,084,800 | — | — |
| 2016-02-18 | $246.72 | $1,053.79 | 528,300 | — | — |
| 2016-02-17 | $246.11 | $1,051.18 | 1,093,900 | — | — |
| 2016-02-16 | $238.18 | $1,017.31 | 838,400 | — | — |
| 2016-02-12 | $233.61 | $997.79 | 1,040,700 | — | — |
| 2016-02-11 | $234.83 | $1,003.00 | 1,388,100 | — | — |
| 2016-02-10 | $235.87 | $1,007.44 | 856,000 | — | — |
| 2016-02-09 | $232.92 | $994.84 | 1,061,000 | — | — |
| 2016-02-08 | $228.98 | $978.02 | 1,418,200 | — | — |
| 2016-02-05 | $237.13 | $1,012.83 | 1,188,600 | — | — |
| 2016-02-04 | $246.22 | $1,051.65 | 930,500 | — | — |
| 2016-02-03 | $253.11 | $1,081.08 | 708,600 | — | — |
| 2016-02-02 | $255.22 | $1,090.09 | 774,600 | — | — |
| 2016-02-01 | $254.08 | $1,085.22 | 675,800 | — | — |
| 2016-01-29 | $253.56 | $1,083.00 | 978,900 | — | — |
| 2016-01-28 | $249.06 | $1,063.78 | 736,700 | — | — |
| 2016-01-27 | $248.18 | $1,060.02 | 978,900 | — | — |
| 2016-01-26 | $253.47 | $1,082.62 | 983,600 | — | — |
| 2016-01-25 | $247.51 | $1,057.16 | 918,000 | — | — |
| 2016-01-22 | $247.73 | $1,058.10 | 778,500 | — | — |
| 2016-01-21 | $241.06 | $1,029.61 | 748,700 | — | — |
| 2016-01-20 | $240.29 | $1,026.32 | 1,336,500 | — | — |
| 2016-01-19 | $250.44 | $1,069.68 | 901,600 | — | — |
| 2016-01-15 | $248.55 | $1,061.60 | 1,273,900 | — | — |
| 2016-01-14 | $249.73 | $1,066.64 | 1,070,400 | — | — |
| 2016-01-13 | $249.35 | $1,065.02 | 849,400 | — | — |
| 2016-01-12 | $250.17 | $1,068.52 | 856,000 | — | — |
| 2016-01-11 | $249.67 | $1,066.39 | 818,100 | — | — |
| 2016-01-08 | $247.23 | $1,055.96 | 600,600 | — | — |
| 2016-01-07 | $249.05 | $1,063.74 | 633,700 | — | — |
| 2016-01-06 | $251.67 | $1,074.93 | 589,800 | — | — |
| 2016-01-05 | $251.27 | $1,073.22 | 776,000 | — | — |
| 2016-01-04 | $244.37 | $1,043.75 | 1,220,900 | — | — |