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
- 1997-08-15 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 | $114.19 | $228.97 | 772,522 | — | — |
| 2016-12-29 | $111.59 | $223.75 | 632,466 | — | — |
| 2016-12-28 | $111.58 | $222.08 | 531,780 | — | — |
| 2016-12-27 | $112.54 | $224.00 | 488,360 | — | — |
| 2016-12-23 | $112.11 | $223.14 | 549,581 | — | — |
| 2016-12-22 | $113.39 | $225.69 | 711,960 | — | — |
| 2016-12-21 | $114.25 | $227.41 | 990,941 | — | — |
| 2016-12-20 | $117.11 | $233.09 | 534,511 | — | — |
| 2016-12-19 | $116.91 | $232.69 | 622,576 | — | — |
| 2016-12-16 | $116.35 | $231.59 | 1,294,318 | — | — |
| 2016-12-15 | $114.61 | $228.12 | 838,264 | — | — |
| 2016-12-14 | $117.48 | $233.83 | 1,420,246 | — | — |
| 2016-12-13 | $119.69 | $238.23 | 815,188 | — | — |
| 2016-12-12 | $119.86 | $238.56 | 788,157 | — | — |
| 2016-12-09 | $117.40 | $233.68 | 501,546 | — | — |
| 2016-12-08 | $117.59 | $234.04 | 1,169,143 | — | — |
| 2016-12-07 | $117.86 | $234.59 | 990,753 | — | — |
| 2016-12-06 | $116.54 | $231.97 | 876,975 | — | — |
| 2016-12-05 | $114.91 | $228.72 | 1,394,250 | — | — |
| 2016-12-02 | $114.05 | $227.00 | 902,500 | — | — |
| 2016-12-01 | $111.87 | $222.67 | 1,202,014 | — | — |
| 2016-11-30 | $111.86 | $222.65 | 707,815 | — | — |
| 2016-11-29 | $112.57 | $224.07 | 869,252 | — | — |
| 2016-11-28 | $111.36 | $221.66 | 763,951 | — | — |
| 2016-11-25 | $111.66 | $222.25 | 183,288 | — | — |
| 2016-11-23 | $111.88 | $222.69 | 513,602 | — | — |
| 2016-11-22 | $112.62 | $224.15 | 868,781 | — | — |
| 2016-11-21 | $111.29 | $221.51 | 1,014,582 | — | — |
| 2016-11-18 | $109.80 | $218.55 | 687,753 | — | — |
| 2016-11-17 | $110.94 | $220.81 | 866,144 | — | — |
| 2016-11-16 | $110.44 | $219.82 | 942,247 | — | — |
| 2016-11-15 | $112.66 | $224.24 | 1,312,684 | — | — |
| 2016-11-14 | $114.02 | $226.94 | 1,614,554 | — | — |
| 2016-11-11 | $109.90 | $218.74 | 1,548,246 | — | — |
| 2016-11-10 | $108.05 | $215.06 | 2,163,570 | — | — |
| 2016-11-09 | $105.57 | $210.12 | 897,131 | — | — |
| 2016-11-08 | $104.21 | $207.41 | 533,758 | — | — |
| 2016-11-07 | $104.72 | $208.43 | 821,687 | — | — |
| 2016-11-04 | $101.98 | $202.98 | 864,825 | — | — |
| 2016-11-03 | $100.05 | $199.13 | 659,026 | — | — |
| 2016-11-02 | $101.36 | $201.75 | 783,824 | — | — |
| 2016-11-01 | $102.89 | $204.79 | 1,119,318 | — | — |
| 2016-10-31 | $104.28 | $207.56 | 990,188 | — | — |
| 2016-10-28 | $101.72 | $202.47 | 537,808 | — | — |
| 2016-10-27 | $102.76 | $204.54 | 935,654 | — | — |
| 2016-10-26 | $104.93 | $208.85 | 558,623 | — | — |
| 2016-10-25 | $106.70 | $212.38 | 967,866 | — | — |
| 2016-10-24 | $108.11 | $215.19 | 893,552 | — | — |
| 2016-10-21 | $110.00 | $218.95 | 911,259 | — | — |
| 2016-10-20 | $110.97 | $220.88 | 1,079,289 | — | — |
| 2016-10-19 | $112.22 | $223.37 | 605,434 | — | — |
| 2016-10-18 | $111.83 | $222.59 | 520,477 | — | — |
| 2016-10-17 | $111.66 | $222.25 | 623,047 | — | — |
| 2016-10-14 | $111.55 | $222.04 | 724,486 | — | — |
| 2016-10-13 | $112.11 | $223.14 | 654,694 | — | — |
| 2016-10-12 | $111.86 | $222.65 | 558,623 | — | — |
| 2016-10-11 | $111.08 | $221.09 | 1,036,434 | — | — |
| 2016-10-10 | $112.52 | $223.96 | 547,603 | — | — |
| 2016-10-07 | $111.21 | $221.36 | 836,475 | — | — |
| 2016-10-06 | $111.47 | $221.87 | 928,025 | — | — |
| 2016-10-05 | $109.97 | $218.89 | 758,582 | — | — |
| 2016-10-04 | $112.58 | $224.09 | 644,804 | — | — |
| 2016-10-03 | $113.64 | $226.18 | 866,991 | — | — |
| 2016-09-30 | $114.77 | $228.44 | 1,133,352 | — | — |
| 2016-09-29 | $114.57 | $228.04 | 751,989 | — | — |
| 2016-09-28 | $117.20 | $233.28 | 549,864 | — | — |
| 2016-09-27 | $117.63 | $232.60 | 805,016 | — | — |
| 2016-09-26 | $119.22 | $235.75 | 644,710 | — | — |
| 2016-09-23 | $120.86 | $238.99 | 492,410 | — | — |
| 2016-09-22 | $120.70 | $238.67 | 639,624 | — | — |
| 2016-09-21 | $119.07 | $235.46 | 547,038 | — | — |
| 2016-09-20 | $117.03 | $231.43 | 372,792 | — | — |
| 2016-09-19 | $117.18 | $231.72 | 726,464 | — | — |
| 2016-09-16 | $116.69 | $230.76 | 1,228,010 | — | — |
| 2016-09-15 | $117.45 | $232.25 | 620,410 | — | — |
| 2016-09-14 | $117.64 | $232.63 | 398,034 | — | — |
| 2016-09-13 | $117.64 | $232.63 | 728,913 | — | — |
| 2016-09-12 | $120.96 | $239.20 | 643,486 | — | — |
| 2016-09-09 | $117.85 | $233.05 | 690,956 | — | — |
| 2016-09-08 | $123.79 | $244.78 | 999,795 | — | — |
| 2016-09-07 | $125.75 | $248.67 | 633,031 | — | — |
| 2016-09-06 | $124.58 | $246.36 | 389,840 | — | — |
| 2016-09-02 | $123.98 | $245.16 | 424,312 | — | — |
| 2016-09-01 | $122.66 | $242.56 | 717,611 | — | — |
| 2016-08-31 | $124.99 | $247.15 | 1,484,670 | — | — |
| 2016-08-30 | $122.36 | $241.97 | 555,327 | — | — |
| 2016-08-29 | $122.69 | $242.62 | 425,725 | — | — |
| 2016-08-26 | $121.31 | $239.89 | 802,850 | — | — |
| 2016-08-25 | $122.65 | $242.54 | 579,344 | — | — |
| 2016-08-24 | $122.62 | $242.47 | 643,391 | — | — |
| 2016-08-23 | $123.11 | $243.44 | 414,140 | — | — |
| 2016-08-22 | $123.36 | $243.94 | 417,814 | — | — |
| 2016-08-19 | $122.58 | $242.39 | 854,653 | — | — |
| 2016-08-18 | $125.07 | $247.32 | 718,647 | — | — |
| 2016-08-17 | $125.60 | $248.37 | 718,835 | — | — |
| 2016-08-16 | $125.52 | $248.20 | 703,106 | — | — |
| 2016-08-15 | $126.56 | $250.26 | 510,870 | — | — |
| 2016-08-12 | $126.50 | $250.16 | 568,042 | — | — |
| 2016-08-11 | $126.17 | $249.51 | 983,312 | — | — |
| 2016-08-10 | $125.04 | $247.26 | 561,260 | — | — |
| 2016-08-09 | $125.28 | $247.74 | 530,555 | — | — |
| 2016-08-08 | $124.95 | $247.09 | 620,127 | — | — |
| 2016-08-05 | $124.82 | $246.82 | 393,419 | — | — |
| 2016-08-04 | $124.23 | $245.66 | 443,150 | — | — |
| 2016-08-03 | $123.46 | $244.13 | 476,115 | — | — |
| 2016-08-02 | $123.19 | $243.61 | 799,365 | — | — |
| 2016-08-01 | $124.74 | $246.67 | 535,641 | — | — |
| 2016-07-29 | $125.09 | $247.36 | 660,251 | — | — |
| 2016-07-28 | $123.48 | $244.17 | 510,588 | — | — |
| 2016-07-27 | $123.10 | $243.42 | 548,357 | — | — |
| 2016-07-26 | $123.17 | $243.56 | 595,262 | — | — |
| 2016-07-25 | $122.80 | $242.83 | 563,144 | — | — |
| 2016-07-22 | $121.91 | $241.07 | 988,022 | — | — |
| 2016-07-21 | $120.11 | $237.52 | 943,848 | — | — |
| 2016-07-20 | $117.74 | $232.84 | 692,745 | — | — |
| 2016-07-19 | $117.72 | $232.79 | 572,374 | — | — |
| 2016-07-18 | $117.05 | $231.47 | 562,202 | — | — |
| 2016-07-15 | $115.91 | $229.20 | 511,247 | — | — |
| 2016-07-14 | $115.42 | $228.24 | 506,349 | — | — |
| 2016-07-13 | $115.95 | $229.29 | 490,149 | — | — |
| 2016-07-12 | $115.75 | $228.89 | 842,974 | — | — |
| 2016-07-11 | $113.66 | $224.75 | 530,179 | — | — |
| 2016-07-08 | $112.52 | $222.51 | 604,115 | — | — |
| 2016-07-07 | $108.89 | $215.33 | 379,197 | — | — |
| 2016-07-06 | $109.70 | $216.92 | 382,776 | — | — |
| 2016-07-05 | $110.19 | $217.89 | 661,664 | — | — |
| 2016-07-01 | $110.61 | $218.73 | 869,158 | — | — |
| 2016-06-30 | $113.04 | $223.53 | 1,031,159 | — | — |
| 2016-06-29 | $109.38 | $216.29 | 798,800 | — | — |
| 2016-06-28 | $106.10 | $209.80 | 912,201 | — | — |
| 2016-06-27 | $103.95 | $204.05 | 1,040,201 | — | — |
| 2016-06-24 | $108.47 | $212.91 | 1,319,842 | — | — |
| 2016-06-23 | $111.87 | $219.60 | 666,467 | — | — |
| 2016-06-22 | $108.91 | $213.78 | 488,077 | — | — |
| 2016-06-21 | $108.50 | $212.97 | 514,167 | — | — |
| 2016-06-20 | $108.56 | $213.10 | 966,641 | — | — |
| 2016-06-17 | $106.51 | $209.07 | 698,679 | — | — |
| 2016-06-16 | $106.02 | $208.12 | 367,329 | — | — |
| 2016-06-15 | $105.89 | $207.84 | 824,890 | — | — |
| 2016-06-14 | $104.49 | $205.11 | 626,909 | — | — |
| 2016-06-13 | $105.60 | $207.28 | 562,579 | — | — |
| 2016-06-10 | $106.14 | $208.34 | 516,992 | — | — |
| 2016-06-09 | $107.74 | $211.49 | 314,302 | — | — |
| 2016-06-08 | $107.55 | $211.12 | 252,421 | — | — |
| 2016-06-07 | $107.01 | $210.05 | 358,099 | — | — |
| 2016-06-06 | $106.64 | $209.32 | 549,770 | — | — |
| 2016-06-03 | $107.80 | $211.60 | 589,045 | — | — |
| 2016-06-02 | $108.36 | $212.70 | 589,328 | — | — |
| 2016-06-01 | $107.69 | $211.39 | 424,312 | — | — |
| 2016-05-31 | $107.62 | $211.24 | 516,145 | — | — |
| 2016-05-27 | $106.79 | $209.62 | 309,404 | — | — |
| 2016-05-26 | $106.56 | $209.18 | 390,593 | — | — |
| 2016-05-25 | $106.59 | $209.22 | 561,731 | — | — |
| 2016-05-24 | $106.27 | $208.59 | 665,714 | — | — |
| 2016-05-23 | $105.84 | $207.76 | 320,236 | — | — |
| 2016-05-20 | $105.47 | $207.03 | 726,653 | — | — |
| 2016-05-19 | $104.40 | $204.93 | 647,065 | — | — |
| 2016-05-18 | $105.42 | $206.93 | 886,676 | — | — |
| 2016-05-17 | $107.28 | $210.57 | 694,441 | — | — |
| 2016-05-16 | $109.07 | $214.10 | 475,833 | — | — |
| 2016-05-13 | $108.28 | $212.55 | 818,673 | — | — |
| 2016-05-12 | $110.52 | $216.95 | 868,027 | — | — |
| 2016-05-11 | $111.06 | $217.99 | 1,161,608 | — | — |
| 2016-05-10 | $112.99 | $221.79 | 756,981 | — | — |
| 2016-05-09 | $112.13 | $220.10 | 901,841 | — | — |
| 2016-05-06 | $111.38 | $218.64 | 1,218,403 | — | — |
| 2016-05-05 | $111.17 | $218.22 | 1,199,566 | — | — |
| 2016-05-04 | $111.72 | $219.31 | 757,358 | — | — |
| 2016-05-03 | $111.63 | $219.12 | 682,479 | — | — |
| 2016-05-02 | $113.31 | $222.41 | 490,526 | — | — |
| 2016-04-29 | $111.57 | $218.99 | 1,077,782 | — | — |
| 2016-04-28 | $112.16 | $220.16 | 430,623 | — | — |
| 2016-04-27 | $112.81 | $221.43 | 501,075 | — | — |
| 2016-04-26 | $113.17 | $222.14 | 552,313 | — | — |
| 2016-04-25 | $112.45 | $220.72 | 599,312 | — | — |
| 2016-04-22 | $111.75 | $219.35 | 804,263 | — | — |
| 2016-04-21 | $111.67 | $219.20 | 1,968,979 | — | — |
| 2016-04-20 | $108.42 | $212.83 | 1,148,328 | — | — |
| 2016-04-19 | $108.68 | $213.33 | 709,605 | — | — |
| 2016-04-18 | $107.46 | $210.93 | 861,905 | — | — |
| 2016-04-15 | $106.67 | $209.39 | 953,078 | — | — |
| 2016-04-14 | $105.35 | $206.80 | 456,336 | — | — |
| 2016-04-13 | $105.00 | $206.11 | 539,409 | — | — |
| 2016-04-12 | $105.22 | $206.53 | 1,209,549 | — | — |
| 2016-04-11 | $103.89 | $203.93 | 1,066,574 | — | — |
| 2016-04-08 | $102.91 | $202.01 | 703,389 | — | — |
| 2016-04-07 | $101.55 | $199.34 | 716,386 | — | — |
| 2016-04-06 | $102.85 | $201.88 | 841,090 | — | — |
| 2016-04-05 | $101.40 | $199.05 | 829,505 | — | — |
| 2016-04-04 | $102.25 | $200.72 | 635,480 | — | — |
| 2016-04-01 | $102.63 | $201.45 | 629,075 | — | — |
| 2016-03-31 | $102.86 | $201.90 | 1,341,600 | — | — |
| 2016-03-30 | $101.78 | $199.78 | 514,355 | — | — |
| 2016-03-29 | $102.18 | $200.57 | 820,463 | — | — |
| 2016-03-28 | $100.01 | $194.82 | 518,499 | — | — |
| 2016-03-24 | $100.09 | $194.96 | 905,231 | — | — |
| 2016-03-23 | $100.36 | $195.50 | 847,777 | — | — |
| 2016-03-22 | $102.11 | $198.89 | 896,001 | — | — |
| 2016-03-21 | $102.03 | $198.75 | 952,796 | — | — |
| 2016-03-18 | $100.60 | $195.96 | 899,297 | — | — |
| 2016-03-17 | $102.46 | $199.58 | 801,814 | — | — |
| 2016-03-16 | $101.13 | $196.99 | 992,166 | — | — |
| 2016-03-15 | $98.47 | $191.82 | 814,058 | — | — |
| 2016-03-14 | $100.12 | $195.03 | 516,427 | — | — |
| 2016-03-11 | $100.75 | $196.25 | 762,821 | — | — |
| 2016-03-10 | $98.25 | $191.39 | 613,911 | — | — |
| 2016-03-09 | $98.35 | $191.57 | 821,311 | — | — |
| 2016-03-08 | $96.72 | $188.41 | 958,353 | — | — |
| 2016-03-07 | $99.63 | $194.07 | 896,189 | — | — |
| 2016-03-04 | $100.84 | $196.43 | 1,530,162 | — | — |
| 2016-03-03 | $101.21 | $197.16 | 1,093,417 | — | — |
| 2016-03-02 | $100.13 | $195.05 | 757,923 | — | — |
| 2016-03-01 | $99.13 | $193.10 | 1,109,429 | — | — |
| 2016-02-29 | $93.62 | $182.37 | 1,259,469 | — | — |
| 2016-02-26 | $94.85 | $184.77 | 849,096 | — | — |
| 2016-02-25 | $95.60 | $186.22 | 769,225 | — | — |
| 2016-02-24 | $93.97 | $183.05 | 526,600 | — | — |
| 2016-02-23 | $94.11 | $183.32 | 1,080,137 | — | — |
| 2016-02-22 | $95.66 | $186.34 | 1,376,920 | — | — |
| 2016-02-19 | $92.71 | $180.59 | 2,574,696 | — | — |
| 2016-02-18 | $90.43 | $176.14 | 1,455,566 | — | — |
| 2016-02-17 | $88.86 | $173.08 | 1,682,745 | — | — |
| 2016-02-16 | $87.84 | $171.10 | 919,453 | — | — |
| 2016-02-12 | $86.01 | $167.54 | 1,269,641 | — | — |
| 2016-02-11 | $85.51 | $166.57 | 1,741,894 | — | — |
| 2016-02-10 | $87.83 | $171.08 | 1,120,166 | — | — |
| 2016-02-09 | $86.20 | $167.91 | 1,779,946 | — | — |
| 2016-02-08 | $89.06 | $173.48 | 1,634,710 | — | — |
| 2016-02-05 | $93.17 | $181.48 | 1,915,104 | — | — |
| 2016-02-04 | $96.67 | $188.30 | 1,385,962 | — | — |
| 2016-02-03 | $94.57 | $184.21 | 1,331,145 | — | — |
| 2016-02-02 | $95.43 | $185.88 | 2,431,249 | — | — |
| 2016-02-01 | $98.71 | $192.28 | 1,951,366 | — | — |
| 2016-01-29 | $102.57 | $199.80 | 3,387,906 | — | — |
| 2016-01-28 | $99.19 | $193.21 | 2,872,233 | — | — |
| 2016-01-27 | $107.94 | $210.27 | 844,198 | — | — |
| 2016-01-26 | $109.55 | $213.39 | 1,026,167 | — | — |
| 2016-01-25 | $107.93 | $210.25 | 986,891 | — | — |
| 2016-01-22 | $108.41 | $211.18 | 1,479,489 | — | — |
| 2016-01-21 | $102.72 | $200.09 | 899,297 | — | — |
| 2016-01-20 | $102.59 | $199.84 | 1,262,294 | — | — |
| 2016-01-19 | $106.24 | $206.94 | 741,063 | — | — |
| 2016-01-15 | $106.32 | $207.10 | 1,055,554 | — | — |
| 2016-01-14 | $108.10 | $210.58 | 789,852 | — | — |
| 2016-01-13 | $108.45 | $211.26 | 813,116 | — | — |
| 2016-01-12 | $109.33 | $212.96 | 835,345 | — | — |
| 2016-01-11 | $111.17 | $216.56 | 831,106 | — | — |
| 2016-01-08 | $110.71 | $215.65 | 741,063 | — | — |
| 2016-01-07 | $112.96 | $220.03 | 935,465 | — | — |
| 2016-01-06 | $115.99 | $225.94 | 1,067,327 | — | — |
| 2016-01-05 | $117.77 | $229.40 | 472,819 | — | — |
| 2016-01-04 | $116.87 | $227.66 | 451,344 | — | — |