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
- 1991-04-02 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 | $367.09 | $367.09 | 614,800 | — | — |
| 2016-12-29 | $373.72 | $373.72 | 383,900 | — | — |
| 2016-12-28 | $378.75 | $378.75 | 545,500 | — | — |
| 2016-12-27 | $385.95 | $385.95 | 790,900 | — | — |
| 2016-12-23 | $381.78 | $381.78 | 801,700 | — | — |
| 2016-12-22 | $372.38 | $372.38 | 668,500 | — | — |
| 2016-12-21 | $365.06 | $365.06 | 559,200 | — | — |
| 2016-12-20 | $371.02 | $371.02 | 747,200 | — | — |
| 2016-12-19 | $371.75 | $371.75 | 793,600 | — | — |
| 2016-12-16 | $378.85 | $378.85 | 1,054,800 | — | — |
| 2016-12-15 | $378.01 | $378.01 | 543,100 | — | — |
| 2016-12-14 | $381.50 | $381.50 | 868,800 | — | — |
| 2016-12-13 | $382.00 | $382.00 | 990,700 | — | — |
| 2016-12-12 | $387.10 | $387.10 | 1,529,300 | — | — |
| 2016-12-09 | $372.83 | $372.83 | 1,290,700 | — | — |
| 2016-12-08 | $369.15 | $369.15 | 973,000 | — | — |
| 2016-12-07 | $362.01 | $362.01 | 1,681,400 | — | — |
| 2016-12-06 | $368.95 | $368.95 | 725,400 | — | — |
| 2016-12-05 | $369.82 | $369.82 | 661,700 | — | — |
| 2016-12-02 | $372.71 | $372.71 | 723,600 | — | — |
| 2016-12-01 | $375.56 | $375.56 | 824,200 | — | — |
| 2016-11-30 | $379.24 | $379.24 | 965,600 | — | — |
| 2016-11-29 | $387.26 | $387.26 | 752,200 | — | — |
| 2016-11-28 | $390.38 | $390.38 | 729,800 | — | — |
| 2016-11-25 | $398.16 | $398.16 | 282,500 | — | — |
| 2016-11-23 | $402.41 | $402.41 | 972,600 | — | — |
| 2016-11-22 | $398.97 | $398.97 | 918,500 | — | — |
| 2016-11-21 | $405.48 | $405.48 | 922,500 | — | — |
| 2016-11-18 | $397.48 | $397.48 | 1,413,400 | — | — |
| 2016-11-17 | $404.56 | $404.56 | 1,493,400 | — | — |
| 2016-11-16 | $420.08 | $420.08 | 815,500 | — | — |
| 2016-11-15 | $428.65 | $428.65 | 1,118,800 | — | — |
| 2016-11-14 | $444.52 | $444.52 | 1,557,100 | — | — |
| 2016-11-11 | $419.79 | $419.79 | 822,900 | — | — |
| 2016-11-10 | $423.00 | $423.00 | 1,430,400 | — | — |
| 2016-11-09 | $418.42 | $418.42 | 3,047,200 | — | — |
| 2016-11-08 | $367.77 | $367.77 | 1,302,200 | — | — |
| 2016-11-07 | $365.39 | $365.39 | 1,347,400 | — | — |
| 2016-11-04 | $341.39 | $341.39 | 1,885,100 | — | — |
| 2016-11-03 | $336.01 | $336.01 | 1,202,500 | — | — |
| 2016-11-02 | $343.66 | $343.66 | 721,900 | — | — |
| 2016-11-01 | $346.55 | $346.55 | 974,900 | — | — |
| 2016-10-31 | $345.02 | $345.02 | 921,500 | — | — |
| 2016-10-28 | $355.83 | $355.83 | 1,060,600 | — | — |
| 2016-10-27 | $365.35 | $365.35 | 503,800 | — | — |
| 2016-10-26 | $363.08 | $363.08 | 483,700 | — | — |
| 2016-10-25 | $366.93 | $366.93 | 509,300 | — | — |
| 2016-10-24 | $362.25 | $362.25 | 513,900 | — | — |
| 2016-10-21 | $363.53 | $363.53 | 522,000 | — | — |
| 2016-10-20 | $371.24 | $371.24 | 345,600 | — | — |
| 2016-10-19 | $368.36 | $368.36 | 400,000 | — | — |
| 2016-10-18 | $371.53 | $371.53 | 413,400 | — | — |
| 2016-10-17 | $366.73 | $366.73 | 497,700 | — | — |
| 2016-10-14 | $371.68 | $371.68 | 590,400 | — | — |
| 2016-10-13 | $375.79 | $375.79 | 532,400 | — | — |
| 2016-10-12 | $373.47 | $373.47 | 856,100 | — | — |
| 2016-10-11 | $386.05 | $386.05 | 807,600 | — | — |
| 2016-10-10 | $393.86 | $393.86 | 732,000 | — | — |
| 2016-10-07 | $390.06 | $390.06 | 516,300 | — | — |
| 2016-10-06 | $388.60 | $388.60 | 596,900 | — | — |
| 2016-10-05 | $392.60 | $392.60 | 769,400 | — | — |
| 2016-10-04 | $397.20 | $397.20 | 558,300 | — | — |
| 2016-10-03 | $402.82 | $402.82 | 595,100 | — | — |
| 2016-09-30 | $402.02 | $402.02 | 1,114,300 | — | — |
| 2016-09-29 | $406.36 | $406.36 | 594,200 | — | — |
| 2016-09-28 | $419.10 | $419.10 | 779,400 | — | — |
| 2016-09-27 | $421.45 | $421.45 | 964,500 | — | — |
| 2016-09-26 | $404.12 | $404.12 | 658,600 | — | — |
| 2016-09-23 | $410.39 | $410.39 | 688,600 | — | — |
| 2016-09-22 | $408.01 | $408.01 | 621,500 | — | — |
| 2016-09-21 | $406.52 | $406.52 | 751,400 | — | — |
| 2016-09-20 | $406.24 | $406.24 | 626,900 | — | — |
| 2016-09-19 | $402.83 | $402.83 | 581,000 | — | — |
| 2016-09-16 | $408.63 | $408.63 | 1,311,800 | — | — |
| 2016-09-15 | $402.75 | $402.75 | 805,500 | — | — |
| 2016-09-14 | $397.56 | $397.56 | 655,800 | — | — |
| 2016-09-13 | $390.99 | $390.99 | 768,200 | — | — |
| 2016-09-12 | $399.51 | $399.51 | 756,800 | — | — |
| 2016-09-09 | $384.43 | $384.43 | 929,200 | — | — |
| 2016-09-08 | $401.83 | $401.83 | 672,100 | — | — |
| 2016-09-07 | $399.89 | $399.89 | 819,800 | — | — |
| 2016-09-06 | $398.31 | $398.31 | 1,167,000 | — | — |
| 2016-09-02 | $388.64 | $388.64 | 744,400 | — | — |
| 2016-09-01 | $393.40 | $393.40 | 478,500 | — | — |
| 2016-08-31 | $392.55 | $392.55 | 568,900 | — | — |
| 2016-08-30 | $395.22 | $395.22 | 526,900 | — | — |
| 2016-08-29 | $399.38 | $399.38 | 554,900 | — | — |
| 2016-08-26 | $402.97 | $402.97 | 663,500 | — | — |
| 2016-08-25 | $400.25 | $400.25 | 830,500 | — | — |
| 2016-08-24 | $405.25 | $405.25 | 605,200 | — | — |
| 2016-08-23 | $420.61 | $420.61 | 452,200 | — | — |
| 2016-08-22 | $418.65 | $418.65 | 907,500 | — | — |
| 2016-08-19 | $404.30 | $404.30 | 701,700 | — | — |
| 2016-08-18 | $410.87 | $410.87 | 641,800 | — | — |
| 2016-08-17 | $411.68 | $411.68 | 460,700 | — | — |
| 2016-08-16 | $413.64 | $413.64 | 529,900 | — | — |
| 2016-08-15 | $422.87 | $422.87 | 368,200 | — | — |
| 2016-08-12 | $421.54 | $421.54 | 296,600 | — | — |
| 2016-08-11 | $421.35 | $421.35 | 372,600 | — | — |
| 2016-08-10 | $415.48 | $415.48 | 468,100 | — | — |
| 2016-08-09 | $419.24 | $419.24 | 491,100 | — | — |
| 2016-08-08 | $421.04 | $421.04 | 828,600 | — | — |
| 2016-08-05 | $423.00 | $423.00 | 1,111,500 | — | — |
| 2016-08-04 | $433.40 | $433.40 | 2,026,900 | — | — |
| 2016-08-03 | $441.37 | $441.37 | 1,102,800 | — | — |
| 2016-08-02 | $434.90 | $434.90 | 1,250,800 | — | — |
| 2016-08-01 | $434.00 | $434.00 | 1,405,500 | — | — |
| 2016-07-29 | $425.12 | $425.12 | 1,370,500 | — | — |
| 2016-07-28 | $411.04 | $411.04 | 623,800 | — | — |
| 2016-07-27 | $415.09 | $415.09 | 1,001,900 | — | — |
| 2016-07-26 | $398.27 | $398.27 | 593,700 | — | — |
| 2016-07-25 | $394.90 | $394.90 | 386,100 | — | — |
| 2016-07-22 | $391.34 | $391.34 | 477,800 | — | — |
| 2016-07-21 | $389.52 | $389.52 | 782,600 | — | — |
| 2016-07-20 | $384.70 | $384.70 | 630,800 | — | — |
| 2016-07-19 | $377.15 | $377.15 | 605,700 | — | — |
| 2016-07-18 | $381.54 | $381.54 | 763,100 | — | — |
| 2016-07-15 | $373.81 | $373.81 | 1,242,400 | — | — |
| 2016-07-14 | $365.27 | $365.27 | 743,700 | — | — |
| 2016-07-13 | $364.50 | $364.50 | 624,300 | — | — |
| 2016-07-12 | $368.75 | $368.75 | 740,200 | — | — |
| 2016-07-11 | $375.74 | $375.74 | 581,800 | — | — |
| 2016-07-08 | $378.35 | $378.35 | 692,400 | — | — |
| 2016-07-07 | $371.45 | $371.45 | 975,400 | — | — |
| 2016-07-06 | $371.57 | $371.57 | 1,031,200 | — | — |
| 2016-07-05 | $359.61 | $359.61 | 652,500 | — | — |
| 2016-07-01 | $358.50 | $358.50 | 777,100 | — | — |
| 2016-06-30 | $349.23 | $349.23 | 781,000 | — | — |
| 2016-06-29 | $347.86 | $347.86 | 1,081,000 | — | — |
| 2016-06-28 | $339.78 | $339.78 | 806,000 | — | — |
| 2016-06-27 | $331.05 | $331.05 | 1,475,900 | — | — |
| 2016-06-24 | $339.48 | $339.48 | 1,288,300 | — | — |
| 2016-06-23 | $357.14 | $357.14 | 701,600 | — | — |
| 2016-06-22 | $351.92 | $351.92 | 1,797,900 | — | — |
| 2016-06-21 | $345.14 | $345.14 | 1,183,500 | — | — |
| 2016-06-20 | $352.66 | $352.66 | 783,700 | — | — |
| 2016-06-17 | $354.21 | $354.21 | 1,163,900 | — | — |
| 2016-06-16 | $366.52 | $366.52 | 542,900 | — | — |
| 2016-06-15 | $367.91 | $367.91 | 675,000 | — | — |
| 2016-06-14 | $366.49 | $366.49 | 1,020,000 | — | — |
| 2016-06-13 | $367.23 | $367.23 | 855,700 | — | — |
| 2016-06-10 | $372.03 | $372.03 | 891,100 | — | — |
| 2016-06-09 | $381.08 | $381.08 | 660,400 | — | — |
| 2016-06-08 | $388.97 | $388.97 | 844,200 | — | — |
| 2016-06-07 | $394.47 | $394.47 | 664,400 | — | — |
| 2016-06-06 | $403.89 | $403.89 | 594,400 | — | — |
| 2016-06-03 | $400.75 | $400.75 | 1,153,000 | — | — |
| 2016-06-02 | $407.13 | $407.13 | 714,100 | — | — |
| 2016-06-01 | $404.31 | $404.31 | 875,100 | — | — |
| 2016-05-31 | $398.93 | $398.93 | 1,017,400 | — | — |
| 2016-05-27 | $396.22 | $396.22 | 547,900 | — | — |
| 2016-05-26 | $393.54 | $393.54 | 733,400 | — | — |
| 2016-05-25 | $394.49 | $394.49 | 959,800 | — | — |
| 2016-05-24 | $397.70 | $397.70 | 1,109,100 | — | — |
| 2016-05-23 | $392.64 | $392.64 | 1,086,300 | — | — |
| 2016-05-20 | $386.00 | $386.00 | 795,000 | — | — |
| 2016-05-19 | $383.30 | $383.30 | 1,256,200 | — | — |
| 2016-05-18 | $390.28 | $390.28 | 1,172,000 | — | — |
| 2016-05-17 | $386.38 | $386.38 | 1,357,600 | — | — |
| 2016-05-16 | $391.95 | $391.95 | 1,304,300 | — | — |
| 2016-05-13 | $369.46 | $369.46 | 1,159,200 | — | — |
| 2016-05-12 | $365.64 | $365.64 | 979,600 | — | — |
| 2016-05-11 | $371.86 | $371.86 | 706,700 | — | — |
| 2016-05-10 | $385.87 | $385.87 | 741,400 | — | — |
| 2016-05-09 | $375.47 | $375.47 | 946,100 | — | — |
| 2016-05-06 | $369.95 | $369.95 | 884,800 | — | — |
| 2016-05-05 | $377.73 | $377.73 | 1,500,300 | — | — |
| 2016-05-04 | $360.64 | $360.64 | 1,008,800 | — | — |
| 2016-05-03 | $371.32 | $371.32 | 729,200 | — | — |
| 2016-05-02 | $384.52 | $384.52 | 729,500 | — | — |
| 2016-04-29 | $376.71 | $376.71 | 889,000 | — | — |
| 2016-04-28 | $391.30 | $391.30 | 923,800 | — | — |
| 2016-04-27 | $390.28 | $390.28 | 975,000 | — | — |
| 2016-04-26 | $406.66 | $406.66 | 430,200 | — | — |
| 2016-04-25 | $406.92 | $406.92 | 376,400 | — | — |
| 2016-04-22 | $404.38 | $404.38 | 849,400 | — | — |
| 2016-04-21 | $409.57 | $409.57 | 735,500 | — | — |
| 2016-04-20 | $399.75 | $399.75 | 979,000 | — | — |
| 2016-04-19 | $413.78 | $413.78 | 688,300 | — | — |
| 2016-04-18 | $422.38 | $422.38 | 952,000 | — | — |
| 2016-04-15 | $406.73 | $406.73 | 469,500 | — | — |
| 2016-04-14 | $406.83 | $406.83 | 452,200 | — | — |
| 2016-04-13 | $410.52 | $410.52 | 606,100 | — | — |
| 2016-04-12 | $408.07 | $408.07 | 1,047,300 | — | — |
| 2016-04-11 | $396.14 | $396.14 | 1,084,700 | — | — |
| 2016-04-08 | $404.94 | $404.94 | 1,223,100 | — | — |
| 2016-04-07 | $418.48 | $418.48 | 1,239,300 | — | — |
| 2016-04-06 | $427.20 | $427.20 | 1,478,400 | — | — |
| 2016-04-05 | $403.65 | $403.65 | 1,025,800 | — | — |
| 2016-04-04 | $405.30 | $405.30 | 1,205,200 | — | — |
| 2016-04-01 | $405.25 | $405.25 | 3,184,700 | — | — |
| 2016-03-31 | $360.44 | $360.44 | 930,100 | — | — |
| 2016-03-30 | $359.68 | $359.68 | 699,300 | — | — |
| 2016-03-29 | $367.37 | $367.37 | 663,500 | — | — |
| 2016-03-28 | $363.85 | $363.85 | 475,700 | — | — |
| 2016-03-24 | $370.80 | $370.80 | 1,047,500 | — | — |
| 2016-03-23 | $365.38 | $365.38 | 694,500 | — | — |
| 2016-03-22 | $378.31 | $378.31 | 724,500 | — | — |
| 2016-03-21 | $371.04 | $371.04 | 771,800 | — | — |
| 2016-03-18 | $364.51 | $364.51 | 1,583,500 | — | — |
| 2016-03-17 | $365.47 | $365.47 | 1,498,900 | — | — |
| 2016-03-16 | $368.46 | $368.46 | 1,097,200 | — | — |
| 2016-03-15 | $367.22 | $367.22 | 1,037,400 | — | — |
| 2016-03-14 | $373.27 | $373.27 | 1,077,700 | — | — |
| 2016-03-11 | $377.12 | $377.12 | 833,200 | — | — |
| 2016-03-10 | $377.56 | $377.56 | 1,256,200 | — | — |
| 2016-03-09 | $374.75 | $374.75 | 1,593,600 | — | — |
| 2016-03-08 | $394.81 | $394.81 | 709,100 | — | — |
| 2016-03-07 | $408.28 | $408.28 | 629,200 | — | — |
| 2016-03-04 | $403.82 | $403.82 | 791,700 | — | — |
| 2016-03-03 | $401.94 | $401.94 | 780,400 | — | — |
| 2016-03-02 | $407.81 | $407.81 | 781,900 | — | — |
| 2016-03-01 | $410.21 | $410.21 | 921,000 | — | — |
| 2016-02-29 | $384.02 | $384.02 | 794,000 | — | — |
| 2016-02-26 | $394.23 | $394.23 | 594,500 | — | — |
| 2016-02-25 | $393.99 | $393.99 | 671,900 | — | — |
| 2016-02-24 | $393.63 | $393.63 | 713,700 | — | — |
| 2016-02-23 | $386.83 | $386.83 | 617,500 | — | — |
| 2016-02-22 | $395.79 | $395.79 | 773,800 | — | — |
| 2016-02-19 | $394.98 | $394.98 | 604,800 | — | — |
| 2016-02-18 | $387.30 | $387.30 | 729,500 | — | — |
| 2016-02-17 | $397.26 | $397.26 | 842,300 | — | — |
| 2016-02-16 | $391.76 | $391.76 | 1,094,000 | — | — |
| 2016-02-12 | $379.01 | $379.01 | 728,200 | — | — |
| 2016-02-11 | $367.24 | $367.24 | 941,800 | — | — |
| 2016-02-10 | $367.48 | $367.48 | 1,232,400 | — | — |
| 2016-02-09 | $365.97 | $365.97 | 2,112,300 | — | — |
| 2016-02-08 | $390.53 | $390.53 | 1,225,600 | — | — |
| 2016-02-05 | $396.61 | $396.61 | 1,432,700 | — | — |
| 2016-02-04 | $412.59 | $412.59 | 1,284,700 | — | — |
| 2016-02-03 | $421.01 | $421.01 | 1,248,400 | — | — |
| 2016-02-02 | $409.89 | $409.89 | 887,500 | — | — |
| 2016-02-01 | $418.27 | $418.27 | 1,000,200 | — | — |
| 2016-01-29 | $420.09 | $420.09 | 1,148,200 | — | — |
| 2016-01-28 | $415.11 | $415.11 | 2,297,300 | — | — |
| 2016-01-27 | $434.16 | $434.16 | 1,225,800 | — | — |
| 2016-01-26 | $463.56 | $463.56 | 608,200 | — | — |
| 2016-01-25 | $473.12 | $473.12 | 920,200 | — | — |
| 2016-01-22 | $482.99 | $482.99 | 820,500 | — | — |
| 2016-01-21 | $461.57 | $461.57 | 889,900 | — | — |
| 2016-01-20 | $461.95 | $461.95 | 1,229,400 | — | — |
| 2016-01-19 | $447.02 | $447.02 | 1,219,300 | — | — |
| 2016-01-15 | $462.95 | $462.95 | 1,350,700 | — | — |
| 2016-01-14 | $479.08 | $479.08 | 1,193,300 | — | — |
| 2016-01-13 | $459.57 | $459.57 | 1,396,900 | — | — |
| 2016-01-12 | $474.98 | $474.98 | 1,717,700 | — | — |
| 2016-01-11 | $480.82 | $480.82 | 863,000 | — | — |
| 2016-01-08 | $491.68 | $491.68 | 793,100 | — | — |
| 2016-01-07 | $501.96 | $501.96 | 931,000 | — | — |
| 2016-01-06 | $519.48 | $519.48 | 887,600 | — | — |
| 2016-01-05 | $508.98 | $508.98 | 889,300 | — | — |
| 2016-01-04 | $516.55 | $516.55 | 1,025,800 | — | — |