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
- 1973-02-21 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 | $171.27 | $395.55 | 214,200 | — | — |
| 2016-12-29 | $172.15 | $397.58 | 188,900 | — | — |
| 2016-12-28 | $171.74 | $396.63 | 138,500 | — | — |
| 2016-12-27 | $173.98 | $401.80 | 155,700 | — | — |
| 2016-12-23 | $173.41 | $400.49 | 113,900 | — | — |
| 2016-12-22 | $172.84 | $399.17 | 300,100 | — | — |
| 2016-12-21 | $173.62 | $400.97 | 193,200 | — | — |
| 2016-12-20 | $174.41 | $402.80 | 327,600 | — | — |
| 2016-12-19 | $172.30 | $397.92 | 356,900 | — | — |
| 2016-12-16 | $171.98 | $397.18 | 623,200 | — | — |
| 2016-12-15 | $174.42 | $402.82 | 384,900 | — | — |
| 2016-12-14 | $171.60 | $396.31 | 383,700 | — | — |
| 2016-12-13 | $173.31 | $400.26 | 402,200 | — | — |
| 2016-12-12 | $174.89 | $403.91 | 562,300 | — | — |
| 2016-12-09 | $176.20 | $406.93 | 598,500 | — | — |
| 2016-12-08 | $173.21 | $400.03 | 439,000 | — | — |
| 2016-12-07 | $172.90 | $399.31 | 404,100 | — | — |
| 2016-12-06 | $169.61 | $391.71 | 333,200 | — | — |
| 2016-12-05 | $169.03 | $390.37 | 383,200 | — | — |
| 2016-12-02 | $167.27 | $386.31 | 386,900 | — | — |
| 2016-12-01 | $167.31 | $386.40 | 493,700 | — | — |
| 2016-11-30 | $167.20 | $386.15 | 463,600 | — | — |
| 2016-11-29 | $167.81 | $387.55 | 625,800 | — | — |
| 2016-11-28 | $168.38 | $388.87 | 384,500 | — | — |
| 2016-11-25 | $170.58 | $393.95 | 153,800 | — | — |
| 2016-11-23 | $169.18 | $390.72 | 378,700 | — | — |
| 2016-11-22 | $170.78 | $394.41 | 648,600 | — | — |
| 2016-11-21 | $168.55 | $389.26 | 351,000 | — | — |
| 2016-11-18 | $167.77 | $387.46 | 236,200 | — | — |
| 2016-11-17 | $167.55 | $386.95 | 191,700 | — | — |
| 2016-11-16 | $166.61 | $384.78 | 468,600 | — | — |
| 2016-11-15 | $168.51 | $387.53 | 703,200 | — | — |
| 2016-11-14 | $167.61 | $385.46 | 569,700 | — | — |
| 2016-11-11 | $166.47 | $382.84 | 750,200 | — | — |
| 2016-11-10 | $166.64 | $383.23 | 745,100 | — | — |
| 2016-11-09 | $160.43 | $368.95 | 544,800 | — | — |
| 2016-11-08 | $158.07 | $363.52 | 363,500 | — | — |
| 2016-11-07 | $157.76 | $362.81 | 431,100 | — | — |
| 2016-11-04 | $153.88 | $353.89 | 490,700 | — | — |
| 2016-11-03 | $152.75 | $351.29 | 282,300 | — | — |
| 2016-11-02 | $152.36 | $350.39 | 317,500 | — | — |
| 2016-11-01 | $152.10 | $349.79 | 343,700 | — | — |
| 2016-10-31 | $154.10 | $354.39 | 350,500 | — | — |
| 2016-10-28 | $153.21 | $352.35 | 340,500 | — | — |
| 2016-10-27 | $153.73 | $353.54 | 545,800 | — | — |
| 2016-10-26 | $154.98 | $356.42 | 817,800 | — | — |
| 2016-10-25 | $156.76 | $360.51 | 730,800 | — | — |
| 2016-10-24 | $159.72 | $367.32 | 867,900 | — | — |
| 2016-10-21 | $158.57 | $364.67 | 1,192,300 | — | — |
| 2016-10-20 | $159.06 | $365.80 | 2,060,700 | — | — |
| 2016-10-19 | $149.11 | $342.92 | 679,800 | — | — |
| 2016-10-18 | $149.56 | $343.95 | 402,800 | — | — |
| 2016-10-17 | $149.17 | $343.05 | 592,100 | — | — |
| 2016-10-14 | $147.33 | $338.82 | 510,700 | — | — |
| 2016-10-13 | $145.97 | $335.69 | 470,100 | — | — |
| 2016-10-12 | $147.38 | $338.94 | 357,600 | — | — |
| 2016-10-11 | $146.70 | $337.37 | 566,600 | — | — |
| 2016-10-10 | $149.28 | $343.31 | 578,800 | — | — |
| 2016-10-07 | $150.29 | $345.63 | 516,400 | — | — |
| 2016-10-06 | $152.91 | $351.66 | 597,200 | — | — |
| 2016-10-05 | $151.17 | $347.65 | 355,300 | — | — |
| 2016-10-04 | $150.43 | $345.95 | 328,400 | — | — |
| 2016-10-03 | $150.67 | $346.50 | 387,500 | — | — |
| 2016-09-30 | $151.96 | $349.47 | 506,700 | — | — |
| 2016-09-29 | $149.20 | $343.12 | 338,400 | — | — |
| 2016-09-28 | $150.89 | $347.01 | 433,000 | — | — |
| 2016-09-27 | $150.94 | $347.12 | 431,900 | — | — |
| 2016-09-26 | $150.98 | $347.22 | 398,200 | — | — |
| 2016-09-23 | $151.79 | $349.08 | 307,800 | — | — |
| 2016-09-22 | $152.80 | $351.40 | 416,900 | — | — |
| 2016-09-21 | $149.90 | $344.73 | 361,700 | — | — |
| 2016-09-20 | $149.48 | $343.77 | 334,100 | — | — |
| 2016-09-19 | $149.36 | $343.49 | 470,400 | — | — |
| 2016-09-16 | $147.99 | $340.34 | 471,900 | — | — |
| 2016-09-15 | $148.50 | $341.51 | 298,300 | — | — |
| 2016-09-14 | $147.26 | $338.66 | 506,900 | — | — |
| 2016-09-13 | $146.76 | $337.51 | 426,800 | — | — |
| 2016-09-12 | $147.78 | $339.86 | 405,200 | — | — |
| 2016-09-09 | $147.52 | $339.26 | 690,200 | — | — |
| 2016-09-08 | $151.28 | $347.91 | 489,300 | — | — |
| 2016-09-07 | $151.32 | $348.00 | 700,200 | — | — |
| 2016-09-06 | $152.77 | $351.33 | 439,500 | — | — |
| 2016-09-02 | $153.68 | $353.43 | 239,400 | — | — |
| 2016-09-01 | $153.19 | $352.30 | 342,600 | — | — |
| 2016-08-31 | $153.29 | $352.53 | 482,200 | — | — |
| 2016-08-30 | $154.57 | $355.47 | 336,700 | — | — |
| 2016-08-29 | $155.13 | $356.76 | 240,000 | — | — |
| 2016-08-26 | $154.10 | $354.39 | 284,800 | — | — |
| 2016-08-25 | $155.34 | $357.24 | 360,100 | — | — |
| 2016-08-24 | $155.02 | $356.51 | 441,300 | — | — |
| 2016-08-23 | $154.75 | $355.89 | 386,200 | — | — |
| 2016-08-22 | $153.20 | $352.32 | 333,800 | — | — |
| 2016-08-19 | $153.92 | $353.98 | 403,900 | — | — |
| 2016-08-18 | $153.51 | $353.03 | 464,600 | — | — |
| 2016-08-17 | $152.84 | $351.49 | 360,100 | — | — |
| 2016-08-16 | $152.02 | $348.21 | 322,900 | — | — |
| 2016-08-15 | $153.64 | $351.92 | 692,000 | — | — |
| 2016-08-12 | $153.52 | $351.64 | 498,700 | — | — |
| 2016-08-11 | $156.80 | $359.15 | 282,100 | — | — |
| 2016-08-10 | $155.81 | $356.89 | 254,400 | — | — |
| 2016-08-09 | $156.07 | $357.48 | 340,900 | — | — |
| 2016-08-08 | $155.13 | $355.33 | 375,800 | — | — |
| 2016-08-05 | $156.40 | $358.24 | 483,300 | — | — |
| 2016-08-04 | $153.44 | $351.46 | 365,600 | — | — |
| 2016-08-03 | $154.30 | $353.43 | 467,300 | — | — |
| 2016-08-02 | $154.29 | $353.41 | 402,700 | — | — |
| 2016-08-01 | $157.08 | $359.80 | 446,500 | — | — |
| 2016-07-29 | $157.17 | $360.00 | 546,000 | — | — |
| 2016-07-28 | $155.45 | $356.06 | 361,600 | — | — |
| 2016-07-27 | $155.95 | $357.21 | 425,500 | — | — |
| 2016-07-26 | $157.79 | $361.42 | 398,600 | — | — |
| 2016-07-25 | $158.15 | $362.25 | 443,800 | — | — |
| 2016-07-22 | $158.28 | $362.54 | 454,400 | — | — |
| 2016-07-21 | $156.04 | $357.41 | 1,007,400 | — | — |
| 2016-07-20 | $161.62 | $370.19 | 553,000 | — | — |
| 2016-07-19 | $160.07 | $366.64 | 440,600 | — | — |
| 2016-07-18 | $161.31 | $369.48 | 484,500 | — | — |
| 2016-07-15 | $162.41 | $372.00 | 293,300 | — | — |
| 2016-07-14 | $162.70 | $372.67 | 373,000 | — | — |
| 2016-07-13 | $162.40 | $371.98 | 264,400 | — | — |
| 2016-07-12 | $162.70 | $372.67 | 390,200 | — | — |
| 2016-07-11 | $161.40 | $369.69 | 325,100 | — | — |
| 2016-07-08 | $160.16 | $366.85 | 485,100 | — | — |
| 2016-07-07 | $157.25 | $360.18 | 375,900 | — | — |
| 2016-07-06 | $156.34 | $358.10 | 549,100 | — | — |
| 2016-07-05 | $155.04 | $355.12 | 557,700 | — | — |
| 2016-07-01 | $158.00 | $361.90 | 657,400 | — | — |
| 2016-06-30 | $157.82 | $361.49 | 854,100 | — | — |
| 2016-06-29 | $154.21 | $353.22 | 473,500 | — | — |
| 2016-06-28 | $151.26 | $346.46 | 621,400 | — | — |
| 2016-06-27 | $148.03 | $339.07 | 627,800 | — | — |
| 2016-06-24 | $150.13 | $343.88 | 1,045,200 | — | — |
| 2016-06-23 | $155.62 | $356.45 | 546,800 | — | — |
| 2016-06-22 | $152.36 | $348.98 | 393,400 | — | — |
| 2016-06-21 | $154.52 | $353.93 | 470,800 | — | — |
| 2016-06-20 | $154.20 | $353.20 | 280,600 | — | — |
| 2016-06-17 | $152.97 | $350.38 | 398,300 | — | — |
| 2016-06-16 | $153.49 | $351.57 | 545,300 | — | — |
| 2016-06-15 | $153.05 | $350.56 | 257,100 | — | — |
| 2016-06-14 | $153.51 | $351.62 | 417,600 | — | — |
| 2016-06-13 | $153.91 | $352.53 | 265,100 | — | — |
| 2016-06-10 | $155.90 | $357.09 | 504,400 | — | — |
| 2016-06-09 | $160.35 | $367.29 | 278,700 | — | — |
| 2016-06-08 | $159.65 | $365.68 | 422,600 | — | — |
| 2016-06-07 | $159.50 | $365.34 | 406,300 | — | — |
| 2016-06-06 | $159.00 | $364.19 | 358,300 | — | — |
| 2016-06-03 | $159.10 | $364.42 | 739,200 | — | — |
| 2016-06-02 | $162.29 | $371.73 | 645,600 | — | — |
| 2016-06-01 | $163.44 | $374.36 | 356,200 | — | — |
| 2016-05-31 | $161.82 | $370.65 | 461,300 | — | — |
| 2016-05-27 | $162.55 | $372.32 | 337,400 | — | — |
| 2016-05-26 | $162.69 | $372.65 | 327,400 | — | — |
| 2016-05-25 | $162.67 | $372.60 | 345,400 | — | — |
| 2016-05-24 | $164.39 | $376.54 | 293,900 | — | — |
| 2016-05-23 | $162.17 | $371.45 | 277,500 | — | — |
| 2016-05-20 | $162.20 | $371.52 | 1,189,900 | — | — |
| 2016-05-19 | $161.72 | $370.42 | 409,700 | — | — |
| 2016-05-18 | $163.30 | $374.04 | 461,400 | — | — |
| 2016-05-17 | $164.04 | $374.34 | 642,800 | — | — |
| 2016-05-16 | $163.80 | $373.79 | 416,100 | — | — |
| 2016-05-13 | $161.61 | $368.80 | 408,300 | — | — |
| 2016-05-12 | $163.29 | $372.63 | 453,000 | — | — |
| 2016-05-11 | $162.86 | $371.65 | 518,400 | — | — |
| 2016-05-10 | $162.64 | $371.15 | 335,500 | — | — |
| 2016-05-09 | $159.44 | $363.84 | 380,400 | — | — |
| 2016-05-06 | $160.05 | $365.24 | 385,800 | — | — |
| 2016-05-05 | $158.45 | $361.58 | 416,900 | — | — |
| 2016-05-04 | $157.71 | $359.90 | 493,600 | — | — |
| 2016-05-03 | $156.50 | $357.13 | 600,400 | — | — |
| 2016-05-02 | $159.44 | $363.84 | 390,900 | — | — |
| 2016-04-29 | $159.28 | $363.48 | 415,200 | — | — |
| 2016-04-28 | $161.11 | $367.65 | 411,700 | — | — |
| 2016-04-27 | $162.68 | $371.24 | 432,400 | — | — |
| 2016-04-26 | $161.78 | $369.18 | 385,100 | — | — |
| 2016-04-25 | $161.67 | $368.93 | 632,600 | — | — |
| 2016-04-22 | $160.65 | $366.60 | 900,700 | — | — |
| 2016-04-21 | $160.20 | $365.58 | 823,200 | — | — |
| 2016-04-20 | $161.33 | $368.16 | 766,700 | — | — |
| 2016-04-19 | $161.60 | $368.77 | 643,600 | — | — |
| 2016-04-18 | $161.14 | $367.72 | 444,700 | — | — |
| 2016-04-15 | $160.84 | $367.04 | 289,000 | — | — |
| 2016-04-14 | $160.71 | $366.74 | 540,800 | — | — |
| 2016-04-13 | $159.51 | $364.00 | 346,000 | — | — |
| 2016-04-12 | $156.21 | $356.47 | 406,900 | — | — |
| 2016-04-11 | $156.17 | $356.38 | 347,900 | — | — |
| 2016-04-08 | $157.80 | $360.10 | 486,600 | — | — |
| 2016-04-07 | $155.29 | $354.37 | 805,500 | — | — |
| 2016-04-06 | $156.72 | $357.64 | 599,600 | — | — |
| 2016-04-05 | $153.66 | $350.65 | 497,800 | — | — |
| 2016-04-04 | $154.90 | $353.48 | 500,400 | — | — |
| 2016-04-01 | $159.24 | $363.39 | 516,600 | — | — |
| 2016-03-31 | $156.99 | $358.25 | 671,500 | — | — |
| 2016-03-30 | $158.54 | $361.79 | 202,000 | — | — |
| 2016-03-29 | $158.78 | $362.34 | 339,000 | — | — |
| 2016-03-28 | $158.10 | $360.79 | 258,300 | — | — |
| 2016-03-24 | $157.84 | $360.19 | 433,400 | — | — |
| 2016-03-23 | $155.81 | $355.56 | 282,800 | — | — |
| 2016-03-22 | $156.87 | $357.98 | 467,400 | — | — |
| 2016-03-21 | $158.02 | $360.60 | 375,900 | — | — |
| 2016-03-18 | $155.33 | $354.46 | 730,200 | — | — |
| 2016-03-17 | $156.00 | $355.99 | 665,200 | — | — |
| 2016-03-16 | $155.91 | $355.79 | 304,000 | — | — |
| 2016-03-15 | $154.97 | $353.64 | 327,800 | — | — |
| 2016-03-14 | $154.10 | $351.66 | 370,400 | — | — |
| 2016-03-11 | $152.80 | $348.69 | 293,200 | — | — |
| 2016-03-10 | $150.36 | $343.12 | 535,100 | — | — |
| 2016-03-09 | $151.37 | $345.43 | 403,100 | — | — |
| 2016-03-08 | $151.96 | $346.77 | 476,200 | — | — |
| 2016-03-07 | $153.87 | $351.13 | 439,400 | — | — |
| 2016-03-04 | $154.04 | $351.52 | 671,600 | — | — |
| 2016-03-03 | $154.07 | $351.59 | 658,100 | — | — |
| 2016-03-02 | $150.81 | $344.15 | 578,200 | — | — |
| 2016-03-01 | $150.55 | $343.56 | 727,900 | — | — |
| 2016-02-29 | $144.67 | $330.14 | 404,900 | — | — |
| 2016-02-26 | $147.23 | $335.98 | 400,200 | — | — |
| 2016-02-25 | $144.54 | $329.84 | 530,100 | — | — |
| 2016-02-24 | $145.75 | $332.60 | 491,200 | — | — |
| 2016-02-23 | $144.54 | $329.84 | 343,100 | — | — |
| 2016-02-22 | $147.39 | $334.95 | 512,200 | — | — |
| 2016-02-19 | $145.22 | $330.02 | 494,100 | — | — |
| 2016-02-18 | $144.90 | $329.29 | 624,200 | — | — |
| 2016-02-17 | $143.45 | $326.00 | 544,600 | — | — |
| 2016-02-16 | $141.88 | $322.43 | 510,500 | — | — |
| 2016-02-12 | $140.01 | $318.18 | 719,800 | — | — |
| 2016-02-11 | $138.03 | $313.68 | 651,100 | — | — |
| 2016-02-10 | $141.36 | $321.25 | 1,215,700 | — | — |
| 2016-02-09 | $135.78 | $308.57 | 895,000 | — | — |
| 2016-02-08 | $135.41 | $307.73 | 1,628,600 | — | — |
| 2016-02-05 | $139.90 | $317.93 | 1,256,700 | — | — |
| 2016-02-04 | $145.15 | $329.86 | 2,109,500 | — | — |
| 2016-02-03 | $153.14 | $348.02 | 893,600 | — | — |
| 2016-02-02 | $154.55 | $351.22 | 951,700 | — | — |
| 2016-02-01 | $161.10 | $366.11 | 504,900 | — | — |
| 2016-01-29 | $161.56 | $367.16 | 583,400 | — | — |
| 2016-01-28 | $157.23 | $357.31 | 537,600 | — | — |
| 2016-01-27 | $158.10 | $359.29 | 408,600 | — | — |
| 2016-01-26 | $159.06 | $361.47 | 472,800 | — | — |
| 2016-01-25 | $153.43 | $348.68 | 829,600 | — | — |
| 2016-01-22 | $153.10 | $347.93 | 630,000 | — | — |
| 2016-01-21 | $150.51 | $342.04 | 846,500 | — | — |
| 2016-01-20 | $152.81 | $347.27 | 934,600 | — | — |
| 2016-01-19 | $155.92 | $354.34 | 840,600 | — | — |
| 2016-01-15 | $157.30 | $357.47 | 714,500 | — | — |
| 2016-01-14 | $163.08 | $370.61 | 418,200 | — | — |
| 2016-01-13 | $161.51 | $367.04 | 478,900 | — | — |
| 2016-01-12 | $164.83 | $374.59 | 383,100 | — | — |
| 2016-01-11 | $163.05 | $370.54 | 430,500 | — | — |
| 2016-01-08 | $162.52 | $369.34 | 468,200 | — | — |
| 2016-01-07 | $164.24 | $373.25 | 399,700 | — | — |
| 2016-01-06 | $167.79 | $381.31 | 462,600 | — | — |
| 2016-01-05 | $168.34 | $382.56 | 349,300 | — | — |
| 2016-01-04 | $168.53 | $382.99 | 413,800 | — | — |