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
- 1992-03-17 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 | $153.31 | $155.95 | 1,145,200 | — | — |
| 2016-12-29 | $153.74 | $156.39 | 947,600 | — | — |
| 2016-12-28 | $152.39 | $155.02 | 1,019,800 | — | — |
| 2016-12-27 | $151.14 | $153.75 | 757,400 | — | — |
| 2016-12-23 | $150.79 | $153.39 | 1,247,300 | — | — |
| 2016-12-22 | $148.74 | $151.30 | 2,416,100 | — | — |
| 2016-12-21 | $151.71 | $154.33 | 1,274,400 | — | — |
| 2016-12-20 | $150.45 | $153.04 | 3,201,300 | — | — |
| 2016-12-19 | $156.77 | $159.47 | 1,580,700 | — | — |
| 2016-12-16 | $157.77 | $160.49 | 2,441,200 | — | — |
| 2016-12-15 | $156.24 | $158.93 | 1,225,700 | — | — |
| 2016-12-14 | $155.59 | $158.27 | 1,669,300 | — | — |
| 2016-12-13 | $155.21 | $157.89 | 1,376,200 | — | — |
| 2016-12-12 | $153.41 | $156.05 | 1,097,000 | — | — |
| 2016-12-09 | $152.82 | $155.45 | 1,575,300 | — | — |
| 2016-12-08 | $151.09 | $153.69 | 1,262,600 | — | — |
| 2016-12-07 | $149.90 | $152.48 | 1,650,800 | — | — |
| 2016-12-06 | $147.98 | $150.53 | 1,573,300 | — | — |
| 2016-12-05 | $148.88 | $151.45 | 2,010,700 | — | — |
| 2016-12-02 | $146.02 | $148.54 | 2,641,400 | — | — |
| 2016-12-01 | $145.34 | $147.85 | 3,603,600 | — | — |
| 2016-11-30 | $151.14 | $153.75 | 3,313,700 | — | — |
| 2016-11-29 | $155.80 | $158.49 | 1,338,200 | — | — |
| 2016-11-28 | $156.27 | $158.96 | 980,900 | — | — |
| 2016-11-25 | $156.42 | $159.12 | 594,000 | — | — |
| 2016-11-23 | $154.57 | $157.23 | 1,297,900 | — | — |
| 2016-11-22 | $156.51 | $159.21 | 1,430,400 | — | — |
| 2016-11-21 | $157.39 | $160.10 | 1,742,200 | — | — |
| 2016-11-18 | $155.16 | $157.83 | 1,875,600 | — | — |
| 2016-11-17 | $154.80 | $157.47 | 1,517,500 | — | — |
| 2016-11-16 | $153.34 | $155.98 | 2,000,900 | — | — |
| 2016-11-15 | $152.43 | $155.06 | 3,453,100 | — | — |
| 2016-11-14 | $147.94 | $150.49 | 3,434,900 | — | — |
| 2016-11-11 | $152.39 | $155.02 | 2,771,200 | — | — |
| 2016-11-10 | $152.87 | $155.51 | 5,944,700 | — | — |
| 2016-11-09 | $153.91 | $156.56 | 7,633,900 | — | — |
| 2016-11-08 | $166.55 | $169.42 | 1,465,800 | — | — |
| 2016-11-07 | $165.93 | $168.79 | 1,937,300 | — | — |
| 2016-11-04 | $159.59 | $162.34 | 1,634,300 | — | — |
| 2016-11-03 | $160.07 | $162.42 | 1,781,400 | — | — |
| 2016-11-02 | $163.70 | $166.11 | 1,363,800 | — | — |
| 2016-11-01 | $163.45 | $165.85 | 1,566,900 | — | — |
| 2016-10-31 | $167.12 | $169.58 | 931,400 | — | — |
| 2016-10-28 | $166.02 | $168.46 | 2,021,000 | — | — |
| 2016-10-27 | $165.63 | $168.06 | 585,800 | — | — |
| 2016-10-26 | $166.51 | $168.96 | 854,000 | — | — |
| 2016-10-25 | $168.14 | $170.61 | 834,900 | — | — |
| 2016-10-24 | $169.57 | $172.06 | 1,039,100 | — | — |
| 2016-10-21 | $167.41 | $169.87 | 951,300 | — | — |
| 2016-10-20 | $166.97 | $169.42 | 1,079,700 | — | — |
| 2016-10-19 | $167.35 | $169.81 | 991,900 | — | — |
| 2016-10-18 | $167.20 | $169.66 | 689,000 | — | — |
| 2016-10-17 | $167.13 | $169.59 | 1,516,500 | — | — |
| 2016-10-14 | $169.46 | $171.95 | 890,900 | — | — |
| 2016-10-13 | $168.94 | $171.42 | 993,300 | — | — |
| 2016-10-12 | $170.00 | $172.50 | 849,500 | — | — |
| 2016-10-11 | $169.71 | $172.20 | 1,200,000 | — | — |
| 2016-10-10 | $171.24 | $173.76 | 1,309,100 | — | — |
| 2016-10-07 | $168.84 | $171.32 | 1,751,000 | — | — |
| 2016-10-06 | $171.03 | $173.54 | 2,157,700 | — | — |
| 2016-10-05 | $168.60 | $171.08 | 4,498,600 | — | — |
| 2016-10-04 | $165.85 | $168.29 | 1,502,400 | — | — |
| 2016-10-03 | $165.51 | $167.94 | 1,240,400 | — | — |
| 2016-09-30 | $166.49 | $168.94 | 1,659,700 | — | — |
| 2016-09-29 | $163.67 | $166.08 | 1,001,700 | — | — |
| 2016-09-28 | $165.30 | $167.73 | 982,200 | — | — |
| 2016-09-27 | $165.96 | $168.40 | 978,000 | — | — |
| 2016-09-26 | $165.58 | $168.01 | 911,900 | — | — |
| 2016-09-23 | $166.63 | $169.08 | 711,400 | — | — |
| 2016-09-22 | $166.02 | $168.46 | 1,063,700 | — | — |
| 2016-09-21 | $165.79 | $168.23 | 1,050,000 | — | — |
| 2016-09-20 | $162.85 | $165.24 | 794,200 | — | — |
| 2016-09-19 | $162.68 | $165.07 | 1,320,600 | — | — |
| 2016-09-16 | $164.61 | $167.03 | 1,744,900 | — | — |
| 2016-09-15 | $166.47 | $168.92 | 1,355,300 | — | — |
| 2016-09-14 | $162.62 | $165.01 | 822,300 | — | — |
| 2016-09-13 | $161.31 | $163.68 | 1,545,200 | — | — |
| 2016-09-12 | $164.87 | $167.29 | 1,013,800 | — | — |
| 2016-09-09 | $162.35 | $164.74 | 1,282,400 | — | — |
| 2016-09-08 | $165.55 | $167.98 | 1,073,800 | — | — |
| 2016-09-07 | $165.99 | $168.43 | 744,000 | — | — |
| 2016-09-06 | $166.85 | $169.30 | 790,100 | — | — |
| 2016-09-02 | $167.00 | $169.45 | 545,900 | — | — |
| 2016-09-01 | $164.80 | $167.22 | 622,700 | — | — |
| 2016-08-31 | $164.05 | $166.46 | 1,247,900 | — | — |
| 2016-08-30 | $166.15 | $168.59 | 855,800 | — | — |
| 2016-08-29 | $166.80 | $169.25 | 674,400 | — | — |
| 2016-08-26 | $165.59 | $168.02 | 805,500 | — | — |
| 2016-08-25 | $166.69 | $169.14 | 868,900 | — | — |
| 2016-08-24 | $166.61 | $169.06 | 694,000 | — | — |
| 2016-08-23 | $166.37 | $168.81 | 586,300 | — | — |
| 2016-08-22 | $165.78 | $168.22 | 815,000 | — | — |
| 2016-08-19 | $165.50 | $167.93 | 598,000 | — | — |
| 2016-08-18 | $165.27 | $167.70 | 1,057,000 | — | — |
| 2016-08-17 | $165.29 | $167.72 | 599,300 | — | — |
| 2016-08-16 | $164.47 | $166.89 | 652,200 | — | — |
| 2016-08-15 | $165.00 | $167.42 | 687,200 | — | — |
| 2016-08-12 | $165.51 | $167.94 | 740,600 | — | — |
| 2016-08-11 | $165.14 | $167.57 | 635,000 | — | — |
| 2016-08-10 | $166.11 | $168.55 | 760,600 | — | — |
| 2016-08-09 | $164.65 | $167.07 | 826,700 | — | — |
| 2016-08-08 | $162.65 | $165.04 | 569,000 | — | — |
| 2016-08-05 | $163.08 | $165.07 | 873,900 | — | — |
| 2016-08-04 | $163.62 | $165.62 | 680,600 | — | — |
| 2016-08-03 | $162.70 | $164.69 | 632,900 | — | — |
| 2016-08-02 | $162.63 | $164.62 | 948,500 | — | — |
| 2016-08-01 | $163.93 | $165.93 | 947,000 | — | — |
| 2016-07-29 | $164.63 | $166.64 | 801,200 | — | — |
| 2016-07-28 | $163.59 | $165.59 | 815,100 | — | — |
| 2016-07-27 | $162.97 | $164.96 | 1,264,500 | — | — |
| 2016-07-26 | $165.39 | $167.41 | 750,800 | — | — |
| 2016-07-25 | $166.32 | $168.35 | 527,100 | — | — |
| 2016-07-22 | $167.66 | $169.71 | 835,300 | — | — |
| 2016-07-21 | $165.39 | $167.41 | 944,900 | — | — |
| 2016-07-20 | $166.34 | $168.37 | 1,263,200 | — | — |
| 2016-07-19 | $164.01 | $166.01 | 861,900 | — | — |
| 2016-07-18 | $163.12 | $165.11 | 680,900 | — | — |
| 2016-07-15 | $163.09 | $165.08 | 931,100 | — | — |
| 2016-07-14 | $162.91 | $164.90 | 1,001,200 | — | — |
| 2016-07-13 | $163.52 | $165.52 | 990,900 | — | — |
| 2016-07-12 | $163.73 | $165.73 | 1,384,700 | — | — |
| 2016-07-11 | $164.21 | $166.21 | 1,337,700 | — | — |
| 2016-07-08 | $165.99 | $168.02 | 1,017,100 | — | — |
| 2016-07-07 | $166.01 | $168.04 | 1,438,300 | — | — |
| 2016-07-06 | $165.34 | $167.36 | 1,767,600 | — | — |
| 2016-07-05 | $165.90 | $167.92 | 1,574,900 | — | — |
| 2016-07-01 | $163.61 | $165.61 | 1,919,700 | — | — |
| 2016-06-30 | $165.40 | $167.42 | 4,467,700 | — | — |
| 2016-06-29 | $159.39 | $161.34 | 2,480,000 | — | — |
| 2016-06-28 | $157.65 | $159.57 | 2,338,000 | — | — |
| 2016-06-27 | $153.10 | $154.97 | 1,491,600 | — | — |
| 2016-06-24 | $152.53 | $154.39 | 3,791,500 | — | — |
| 2016-06-23 | $155.99 | $157.89 | 1,200,500 | — | — |
| 2016-06-22 | $153.65 | $155.53 | 1,417,700 | — | — |
| 2016-06-21 | $154.84 | $156.73 | 1,203,500 | — | — |
| 2016-06-20 | $154.33 | $156.21 | 1,421,500 | — | — |
| 2016-06-17 | $154.05 | $155.93 | 1,941,300 | — | — |
| 2016-06-16 | $156.76 | $158.67 | 970,100 | — | — |
| 2016-06-15 | $156.24 | $158.15 | 1,193,500 | — | — |
| 2016-06-14 | $157.12 | $159.04 | 2,706,600 | — | — |
| 2016-06-13 | $152.88 | $154.75 | 1,238,900 | — | — |
| 2016-06-10 | $153.40 | $155.27 | 970,100 | — | — |
| 2016-06-09 | $154.10 | $155.98 | 1,136,700 | — | — |
| 2016-06-08 | $154.06 | $155.94 | 1,952,600 | — | — |
| 2016-06-07 | $151.11 | $152.95 | 3,686,700 | — | — |
| 2016-06-06 | $155.10 | $156.99 | 1,093,100 | — | — |
| 2016-06-03 | $153.40 | $155.27 | 1,000,300 | — | — |
| 2016-06-02 | $154.15 | $156.03 | 1,008,300 | — | — |
| 2016-06-01 | $153.81 | $155.69 | 1,731,800 | — | — |
| 2016-05-31 | $153.15 | $155.02 | 3,243,500 | — | — |
| 2016-05-27 | $157.83 | $159.76 | 820,500 | — | — |
| 2016-05-26 | $157.95 | $159.88 | 1,042,800 | — | — |
| 2016-05-25 | $156.90 | $158.82 | 977,500 | — | — |
| 2016-05-24 | $157.70 | $159.62 | 1,229,500 | — | — |
| 2016-05-23 | $154.29 | $156.17 | 1,042,000 | — | — |
| 2016-05-20 | $154.10 | $155.98 | 2,329,700 | — | — |
| 2016-05-19 | $156.09 | $158.00 | 1,248,000 | — | — |
| 2016-05-18 | $154.48 | $156.37 | 3,098,800 | — | — |
| 2016-05-17 | $158.15 | $160.08 | 1,523,700 | — | — |
| 2016-05-16 | $162.53 | $164.51 | 707,100 | — | — |
| 2016-05-13 | $161.47 | $163.44 | 1,388,900 | — | — |
| 2016-05-12 | $161.90 | $163.88 | 1,056,000 | — | — |
| 2016-05-11 | $162.94 | $164.93 | 1,596,800 | — | — |
| 2016-05-10 | $163.52 | $165.52 | 1,614,400 | — | — |
| 2016-05-09 | $161.11 | $163.08 | 1,020,100 | — | — |
| 2016-05-06 | $159.59 | $161.54 | 1,085,800 | — | — |
| 2016-05-05 | $159.19 | $160.73 | 1,279,200 | — | — |
| 2016-05-04 | $158.83 | $160.36 | 1,195,600 | — | — |
| 2016-05-03 | $158.49 | $160.02 | 1,147,700 | — | — |
| 2016-05-02 | $157.77 | $159.29 | 916,000 | — | — |
| 2016-04-29 | $156.06 | $157.57 | 858,200 | — | — |
| 2016-04-28 | $155.58 | $157.08 | 782,500 | — | — |
| 2016-04-27 | $156.64 | $158.15 | 863,400 | — | — |
| 2016-04-26 | $156.25 | $157.76 | 703,400 | — | — |
| 2016-04-25 | $156.84 | $158.36 | 961,000 | — | — |
| 2016-04-22 | $154.85 | $156.35 | 1,293,800 | — | — |
| 2016-04-21 | $155.16 | $156.66 | 1,188,800 | — | — |
| 2016-04-20 | $156.01 | $157.52 | 846,000 | — | — |
| 2016-04-19 | $157.30 | $158.82 | 1,536,700 | — | — |
| 2016-04-18 | $158.05 | $159.58 | 1,181,500 | — | — |
| 2016-04-15 | $156.71 | $158.22 | 1,290,600 | — | — |
| 2016-04-14 | $156.84 | $158.36 | 1,237,300 | — | — |
| 2016-04-13 | $156.05 | $157.56 | 2,401,100 | — | — |
| 2016-04-12 | $156.95 | $158.47 | 1,447,200 | — | — |
| 2016-04-11 | $157.47 | $158.99 | 1,202,200 | — | — |
| 2016-04-08 | $159.01 | $160.55 | 1,341,500 | — | — |
| 2016-04-07 | $157.37 | $158.89 | 2,551,100 | — | — |
| 2016-04-06 | $160.34 | $161.89 | 4,172,300 | — | — |
| 2016-04-05 | $151.36 | $152.82 | 2,194,200 | — | — |
| 2016-04-04 | $151.47 | $152.93 | 1,682,000 | — | — |
| 2016-04-01 | $152.68 | $154.16 | 1,415,300 | — | — |
| 2016-03-31 | $151.09 | $152.55 | 1,370,800 | — | — |
| 2016-03-30 | $151.60 | $153.06 | 1,406,100 | — | — |
| 2016-03-29 | $149.71 | $151.16 | 1,716,200 | — | — |
| 2016-03-28 | $149.41 | $150.85 | 1,051,300 | — | — |
| 2016-03-24 | $149.90 | $151.35 | 1,566,000 | — | — |
| 2016-03-23 | $150.11 | $151.56 | 1,808,200 | — | — |
| 2016-03-22 | $149.42 | $150.86 | 1,474,400 | — | — |
| 2016-03-21 | $147.20 | $148.62 | 1,164,600 | — | — |
| 2016-03-18 | $147.04 | $148.46 | 2,678,900 | — | — |
| 2016-03-17 | $146.84 | $148.26 | 1,247,700 | — | — |
| 2016-03-16 | $144.54 | $145.94 | 901,300 | — | — |
| 2016-03-15 | $144.13 | $145.52 | 1,234,100 | — | — |
| 2016-03-14 | $141.90 | $143.27 | 2,100,900 | — | — |
| 2016-03-11 | $142.06 | $143.43 | 1,293,100 | — | — |
| 2016-03-10 | $140.50 | $141.86 | 1,080,000 | — | — |
| 2016-03-09 | $140.28 | $141.64 | 1,248,900 | — | — |
| 2016-03-08 | $139.97 | $141.32 | 1,472,300 | — | — |
| 2016-03-07 | $138.71 | $140.05 | 2,861,400 | — | — |
| 2016-03-04 | $143.90 | $145.29 | 1,282,400 | — | — |
| 2016-03-03 | $144.45 | $145.85 | 1,145,500 | — | — |
| 2016-03-02 | $143.78 | $145.17 | 1,218,200 | — | — |
| 2016-03-01 | $144.52 | $145.92 | 1,250,100 | — | — |
| 2016-02-29 | $141.43 | $142.80 | 1,044,600 | — | — |
| 2016-02-26 | $142.05 | $143.42 | 1,332,500 | — | — |
| 2016-02-25 | $143.64 | $145.03 | 1,911,000 | — | — |
| 2016-02-24 | $139.08 | $140.42 | 1,485,300 | — | — |
| 2016-02-23 | $139.47 | $140.82 | 1,358,000 | — | — |
| 2016-02-22 | $140.60 | $141.96 | 1,584,600 | — | — |
| 2016-02-19 | $139.51 | $140.86 | 1,309,500 | — | — |
| 2016-02-18 | $140.33 | $141.69 | 1,186,700 | — | — |
| 2016-02-17 | $142.01 | $143.38 | 1,796,400 | — | — |
| 2016-02-16 | $139.29 | $140.64 | 1,396,700 | — | — |
| 2016-02-12 | $138.03 | $139.36 | 1,201,700 | — | — |
| 2016-02-11 | $135.61 | $136.92 | 1,746,400 | — | — |
| 2016-02-10 | $138.80 | $140.14 | 1,689,300 | — | — |
| 2016-02-09 | $136.09 | $137.41 | 2,175,700 | — | — |
| 2016-02-08 | $134.95 | $136.25 | 4,595,500 | — | — |
| 2016-02-05 | $137.95 | $139.28 | 4,864,800 | — | — |
| 2016-02-04 | $146.95 | $148.06 | 3,022,600 | — | — |
| 2016-02-03 | $150.40 | $151.53 | 1,831,400 | — | — |
| 2016-02-02 | $152.51 | $153.66 | 1,253,200 | — | — |
| 2016-02-01 | $154.36 | $155.52 | 1,553,400 | — | — |
| 2016-01-29 | $152.48 | $153.63 | 2,058,800 | — | — |
| 2016-01-28 | $151.82 | $152.96 | 2,443,600 | — | — |
| 2016-01-27 | $146.11 | $147.21 | 1,695,000 | — | — |
| 2016-01-26 | $148.38 | $149.50 | 1,463,200 | — | — |
| 2016-01-25 | $148.25 | $149.37 | 1,608,700 | — | — |
| 2016-01-22 | $148.76 | $149.88 | 2,077,400 | — | — |
| 2016-01-21 | $143.45 | $144.53 | 1,710,000 | — | — |
| 2016-01-20 | $145.14 | $146.23 | 2,200,600 | — | — |
| 2016-01-19 | $145.62 | $146.72 | 2,069,800 | — | — |
| 2016-01-15 | $142.75 | $143.83 | 2,022,700 | — | — |
| 2016-01-14 | $143.25 | $144.33 | 1,861,000 | — | — |
| 2016-01-13 | $144.13 | $145.22 | 1,145,300 | — | — |
| 2016-01-12 | $147.04 | $148.15 | 1,317,000 | — | — |
| 2016-01-11 | $147.05 | $148.16 | 1,521,500 | — | — |
| 2016-01-08 | $147.00 | $148.11 | 1,695,400 | — | — |
| 2016-01-07 | $149.61 | $150.74 | 4,601,900 | — | — |
| 2016-01-06 | $143.12 | $144.20 | 2,334,900 | — | — |
| 2016-01-05 | $143.62 | $144.70 | 1,753,500 | — | — |
| 2016-01-04 | $140.69 | $141.75 | 1,765,900 | — | — |