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
- 1980-03-17 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 | $114.69 | $288.47 | 594,300 | — | — |
| 2016-12-29 | $115.24 | $289.86 | 546,600 | — | — |
| 2016-12-28 | $115.09 | $289.48 | 571,700 | — | — |
| 2016-12-27 | $116.49 | $293.00 | 450,300 | — | — |
| 2016-12-23 | $116.69 | $293.50 | 509,100 | — | — |
| 2016-12-22 | $115.81 | $291.29 | 811,400 | — | — |
| 2016-12-21 | $116.78 | $293.73 | 901,900 | — | — |
| 2016-12-20 | $117.21 | $294.81 | 725,200 | — | — |
| 2016-12-19 | $117.44 | $295.39 | 930,800 | — | — |
| 2016-12-16 | $116.77 | $293.71 | 1,722,300 | — | — |
| 2016-12-15 | $118.16 | $297.20 | 1,539,500 | — | — |
| 2016-12-14 | $118.20 | $297.30 | 1,100,100 | — | — |
| 2016-12-13 | $119.10 | $299.57 | 1,163,700 | — | — |
| 2016-12-12 | $120.13 | $302.16 | 759,500 | — | — |
| 2016-12-09 | $120.50 | $303.09 | 609,000 | — | — |
| 2016-12-08 | $120.95 | $304.22 | 693,300 | — | — |
| 2016-12-07 | $120.58 | $303.29 | 709,500 | — | — |
| 2016-12-06 | $118.64 | $298.41 | 995,800 | — | — |
| 2016-12-05 | $119.15 | $299.69 | 799,900 | — | — |
| 2016-12-02 | $118.23 | $297.38 | 888,500 | — | — |
| 2016-12-01 | $118.82 | $298.86 | 826,900 | — | — |
| 2016-11-30 | $118.63 | $298.38 | 857,100 | — | — |
| 2016-11-29 | $119.93 | $300.19 | 632,600 | — | — |
| 2016-11-28 | $119.64 | $299.47 | 1,123,000 | — | — |
| 2016-11-25 | $121.60 | $304.38 | 380,600 | — | — |
| 2016-11-23 | $120.40 | $301.37 | 1,504,000 | — | — |
| 2016-11-22 | $120.98 | $302.82 | 1,074,700 | — | — |
| 2016-11-21 | $121.13 | $303.20 | 798,700 | — | — |
| 2016-11-18 | $121.56 | $304.27 | 548,900 | — | — |
| 2016-11-17 | $122.02 | $305.43 | 706,400 | — | — |
| 2016-11-16 | $123.03 | $307.95 | 892,000 | — | — |
| 2016-11-15 | $122.69 | $307.10 | 990,800 | — | — |
| 2016-11-14 | $121.89 | $305.10 | 2,509,300 | — | — |
| 2016-11-11 | $125.78 | $314.84 | 1,807,300 | — | — |
| 2016-11-10 | $125.07 | $313.06 | 1,805,900 | — | — |
| 2016-11-09 | $119.90 | $300.12 | 1,221,300 | — | — |
| 2016-11-08 | $117.94 | $295.21 | 1,250,300 | — | — |
| 2016-11-07 | $117.27 | $293.54 | 1,665,800 | — | — |
| 2016-11-04 | $114.58 | $286.80 | 1,344,300 | — | — |
| 2016-11-03 | $114.07 | $285.53 | 1,244,900 | — | — |
| 2016-11-02 | $113.49 | $284.08 | 1,377,700 | — | — |
| 2016-11-01 | $113.60 | $284.35 | 1,758,600 | — | — |
| 2016-10-31 | $113.84 | $284.95 | 1,394,400 | — | — |
| 2016-10-28 | $114.39 | $286.33 | 2,106,800 | — | — |
| 2016-10-27 | $115.03 | $287.93 | 2,488,300 | — | — |
| 2016-10-26 | $116.77 | $292.29 | 2,010,600 | — | — |
| 2016-10-25 | $117.02 | $292.91 | 1,552,000 | — | — |
| 2016-10-24 | $119.52 | $299.17 | 877,100 | — | — |
| 2016-10-21 | $119.71 | $299.64 | 664,800 | — | — |
| 2016-10-20 | $120.23 | $300.95 | 1,161,900 | — | — |
| 2016-10-19 | $119.61 | $299.39 | 753,000 | — | — |
| 2016-10-18 | $120.00 | $300.37 | 879,400 | — | — |
| 2016-10-17 | $120.23 | $300.95 | 517,000 | — | — |
| 2016-10-14 | $121.23 | $303.45 | 757,900 | — | — |
| 2016-10-13 | $120.83 | $302.45 | 1,018,200 | — | — |
| 2016-10-12 | $121.05 | $303.00 | 2,668,800 | — | — |
| 2016-10-11 | $117.66 | $294.51 | 1,867,200 | — | — |
| 2016-10-10 | $121.68 | $304.58 | 761,400 | — | — |
| 2016-10-07 | $122.27 | $306.05 | 881,400 | — | — |
| 2016-10-06 | $124.16 | $310.78 | 822,000 | — | — |
| 2016-10-05 | $124.49 | $311.61 | 843,600 | — | — |
| 2016-10-04 | $123.17 | $308.30 | 1,129,100 | — | — |
| 2016-10-03 | $122.76 | $307.28 | 525,700 | — | — |
| 2016-09-30 | $122.98 | $307.83 | 901,900 | — | — |
| 2016-09-29 | $121.73 | $304.70 | 1,199,200 | — | — |
| 2016-09-28 | $123.51 | $309.16 | 986,500 | — | — |
| 2016-09-27 | $122.25 | $306.00 | 934,800 | — | — |
| 2016-09-26 | $120.90 | $302.62 | 633,900 | — | — |
| 2016-09-23 | $120.92 | $302.67 | 1,091,200 | — | — |
| 2016-09-22 | $123.20 | $308.38 | 762,700 | — | — |
| 2016-09-21 | $122.51 | $306.65 | 877,800 | — | — |
| 2016-09-20 | $121.96 | $305.28 | 1,157,000 | — | — |
| 2016-09-19 | $121.26 | $303.52 | 1,196,700 | — | — |
| 2016-09-16 | $120.12 | $300.67 | 1,217,600 | — | — |
| 2016-09-15 | $121.38 | $303.82 | 790,300 | — | — |
| 2016-09-14 | $120.00 | $300.37 | 1,086,500 | — | — |
| 2016-09-13 | $119.66 | $299.52 | 1,291,200 | — | — |
| 2016-09-12 | $121.13 | $303.20 | 1,133,400 | — | — |
| 2016-09-09 | $119.71 | $299.64 | 1,055,300 | — | — |
| 2016-09-08 | $122.36 | $306.28 | 632,600 | — | — |
| 2016-09-07 | $122.67 | $307.05 | 723,100 | — | — |
| 2016-09-06 | $122.87 | $307.55 | 702,400 | — | — |
| 2016-09-02 | $123.81 | $309.91 | 397,300 | — | — |
| 2016-09-01 | $123.57 | $309.31 | 694,300 | — | — |
| 2016-08-31 | $123.75 | $309.76 | 1,407,100 | — | — |
| 2016-08-30 | $124.46 | $310.08 | 1,193,500 | — | — |
| 2016-08-29 | $123.61 | $307.96 | 1,141,800 | — | — |
| 2016-08-26 | $122.75 | $305.82 | 1,336,700 | — | — |
| 2016-08-25 | $121.79 | $303.43 | 489,000 | — | — |
| 2016-08-24 | $121.60 | $302.96 | 443,500 | — | — |
| 2016-08-23 | $122.39 | $304.92 | 543,900 | — | — |
| 2016-08-22 | $121.68 | $303.16 | 653,100 | — | — |
| 2016-08-19 | $122.12 | $304.25 | 782,200 | — | — |
| 2016-08-18 | $122.21 | $304.48 | 532,500 | — | — |
| 2016-08-17 | $122.34 | $304.80 | 820,600 | — | — |
| 2016-08-16 | $121.92 | $303.75 | 743,500 | — | — |
| 2016-08-15 | $123.50 | $307.69 | 607,300 | — | — |
| 2016-08-12 | $123.21 | $306.97 | 549,500 | — | — |
| 2016-08-11 | $123.47 | $307.62 | 1,044,800 | — | — |
| 2016-08-10 | $123.06 | $306.59 | 586,200 | — | — |
| 2016-08-09 | $123.49 | $307.67 | 720,500 | — | — |
| 2016-08-08 | $123.49 | $307.67 | 854,600 | — | — |
| 2016-08-05 | $123.45 | $307.57 | 864,000 | — | — |
| 2016-08-04 | $122.50 | $305.20 | 758,700 | — | — |
| 2016-08-03 | $121.79 | $303.43 | 643,000 | — | — |
| 2016-08-02 | $121.65 | $303.08 | 890,700 | — | — |
| 2016-08-01 | $122.08 | $304.15 | 799,600 | — | — |
| 2016-07-29 | $121.70 | $303.21 | 990,700 | — | — |
| 2016-07-28 | $122.17 | $304.38 | 631,300 | — | — |
| 2016-07-27 | $122.36 | $304.85 | 1,134,300 | — | — |
| 2016-07-26 | $122.42 | $305.00 | 1,243,500 | — | — |
| 2016-07-25 | $121.49 | $302.68 | 1,291,800 | — | — |
| 2016-07-22 | $120.49 | $300.19 | 2,226,100 | — | — |
| 2016-07-21 | $114.97 | $286.44 | 1,735,500 | — | — |
| 2016-07-20 | $116.99 | $291.47 | 688,200 | — | — |
| 2016-07-19 | $116.59 | $290.47 | 755,400 | — | — |
| 2016-07-18 | $117.33 | $292.32 | 475,600 | — | — |
| 2016-07-15 | $117.34 | $292.34 | 670,000 | — | — |
| 2016-07-14 | $117.46 | $292.64 | 585,900 | — | — |
| 2016-07-13 | $117.24 | $292.09 | 476,400 | — | — |
| 2016-07-12 | $116.84 | $291.10 | 707,500 | — | — |
| 2016-07-11 | $115.86 | $288.66 | 608,400 | — | — |
| 2016-07-08 | $114.97 | $286.44 | 1,046,700 | — | — |
| 2016-07-07 | $112.97 | $281.46 | 792,500 | — | — |
| 2016-07-06 | $112.10 | $279.29 | 894,300 | — | — |
| 2016-07-05 | $111.40 | $277.54 | 832,400 | — | — |
| 2016-07-01 | $112.32 | $279.84 | 1,181,700 | — | — |
| 2016-06-30 | $111.22 | $277.10 | 1,520,600 | — | — |
| 2016-06-29 | $108.08 | $269.27 | 1,331,400 | — | — |
| 2016-06-28 | $106.22 | $264.64 | 1,481,500 | — | — |
| 2016-06-27 | $104.24 | $259.71 | 1,645,100 | — | — |
| 2016-06-24 | $107.23 | $267.15 | 2,276,700 | — | — |
| 2016-06-23 | $115.05 | $286.64 | 397,700 | — | — |
| 2016-06-22 | $113.65 | $283.15 | 671,100 | — | — |
| 2016-06-21 | $114.07 | $284.20 | 954,700 | — | — |
| 2016-06-20 | $114.34 | $284.87 | 1,155,300 | — | — |
| 2016-06-17 | $112.59 | $280.51 | 1,334,100 | — | — |
| 2016-06-16 | $112.02 | $279.09 | 645,000 | — | — |
| 2016-06-15 | $111.84 | $278.64 | 1,080,200 | — | — |
| 2016-06-14 | $111.12 | $276.85 | 1,120,900 | — | — |
| 2016-06-13 | $112.33 | $279.86 | 957,200 | — | — |
| 2016-06-10 | $112.94 | $281.38 | 537,300 | — | — |
| 2016-06-09 | $114.37 | $284.94 | 477,500 | — | — |
| 2016-06-08 | $114.02 | $284.07 | 837,200 | — | — |
| 2016-06-07 | $114.22 | $284.57 | 618,000 | — | — |
| 2016-06-06 | $113.73 | $283.35 | 501,800 | — | — |
| 2016-06-03 | $113.34 | $282.38 | 511,500 | — | — |
| 2016-06-02 | $113.98 | $283.97 | 477,400 | — | — |
| 2016-06-01 | $113.54 | $282.88 | 565,000 | — | — |
| 2016-05-31 | $113.18 | $281.98 | 959,100 | — | — |
| 2016-05-27 | $113.18 | $281.98 | 746,200 | — | — |
| 2016-05-26 | $113.62 | $281.70 | 627,600 | — | — |
| 2016-05-25 | $114.21 | $283.17 | 862,100 | — | — |
| 2016-05-24 | $114.47 | $283.81 | 649,100 | — | — |
| 2016-05-23 | $112.93 | $279.99 | 661,700 | — | — |
| 2016-05-20 | $112.97 | $280.09 | 1,868,800 | — | — |
| 2016-05-19 | $112.33 | $278.51 | 795,400 | — | — |
| 2016-05-18 | $113.25 | $280.79 | 779,700 | — | — |
| 2016-05-17 | $113.50 | $281.41 | 1,109,500 | — | — |
| 2016-05-16 | $114.01 | $282.67 | 1,007,200 | — | — |
| 2016-05-13 | $113.21 | $280.69 | 1,141,000 | — | — |
| 2016-05-12 | $113.65 | $281.78 | 888,600 | — | — |
| 2016-05-11 | $112.97 | $280.09 | 777,300 | — | — |
| 2016-05-10 | $112.99 | $280.14 | 831,200 | — | — |
| 2016-05-09 | $110.86 | $274.86 | 800,000 | — | — |
| 2016-05-06 | $111.30 | $275.95 | 781,800 | — | — |
| 2016-05-05 | $110.36 | $273.62 | 1,269,400 | — | — |
| 2016-05-04 | $110.35 | $273.60 | 886,700 | — | — |
| 2016-05-03 | $110.58 | $274.17 | 1,017,500 | — | — |
| 2016-05-02 | $112.08 | $277.89 | 1,108,900 | — | — |
| 2016-04-29 | $111.92 | $277.49 | 1,220,100 | — | — |
| 2016-04-28 | $112.41 | $278.70 | 1,188,900 | — | — |
| 2016-04-27 | $113.19 | $280.64 | 1,334,900 | — | — |
| 2016-04-26 | $112.78 | $279.62 | 1,257,500 | — | — |
| 2016-04-25 | $111.52 | $276.50 | 891,200 | — | — |
| 2016-04-22 | $111.67 | $276.87 | 1,463,900 | — | — |
| 2016-04-21 | $112.27 | $278.36 | 3,148,800 | — | — |
| 2016-04-20 | $108.22 | $268.32 | 2,166,700 | — | — |
| 2016-04-19 | $109.06 | $270.40 | 864,800 | — | — |
| 2016-04-18 | $109.11 | $270.52 | 958,600 | — | — |
| 2016-04-15 | $108.79 | $269.73 | 1,053,200 | — | — |
| 2016-04-14 | $108.96 | $270.15 | 1,046,200 | — | — |
| 2016-04-13 | $109.24 | $270.85 | 1,246,900 | — | — |
| 2016-04-12 | $107.49 | $266.51 | 887,300 | — | — |
| 2016-04-11 | $106.10 | $263.06 | 620,500 | — | — |
| 2016-04-08 | $105.84 | $262.42 | 809,400 | — | — |
| 2016-04-07 | $104.77 | $259.76 | 806,400 | — | — |
| 2016-04-06 | $105.74 | $262.17 | 653,800 | — | — |
| 2016-04-05 | $104.57 | $259.27 | 638,000 | — | — |
| 2016-04-04 | $105.44 | $261.42 | 880,900 | — | — |
| 2016-04-01 | $106.64 | $264.40 | 1,083,800 | — | — |
| 2016-03-31 | $105.21 | $260.85 | 886,200 | — | — |
| 2016-03-30 | $105.17 | $260.75 | 649,100 | — | — |
| 2016-03-29 | $105.71 | $262.09 | 1,224,800 | — | — |
| 2016-03-28 | $103.73 | $257.18 | 570,000 | — | — |
| 2016-03-24 | $103.51 | $256.64 | 1,208,500 | — | — |
| 2016-03-23 | $102.95 | $255.25 | 1,454,600 | — | — |
| 2016-03-22 | $103.18 | $255.82 | 977,600 | — | — |
| 2016-03-21 | $103.48 | $256.56 | 1,421,500 | — | — |
| 2016-03-18 | $101.76 | $252.30 | 2,040,800 | — | — |
| 2016-03-17 | $101.71 | $252.18 | 1,280,200 | — | — |
| 2016-03-16 | $99.80 | $247.44 | 1,025,500 | — | — |
| 2016-03-15 | $99.82 | $247.49 | 893,500 | — | — |
| 2016-03-14 | $99.73 | $247.27 | 905,800 | — | — |
| 2016-03-11 | $100.00 | $247.94 | 730,500 | — | — |
| 2016-03-10 | $98.35 | $243.85 | 943,700 | — | — |
| 2016-03-09 | $98.99 | $245.43 | 885,200 | — | — |
| 2016-03-08 | $98.66 | $244.61 | 1,027,300 | — | — |
| 2016-03-07 | $99.13 | $245.78 | 1,233,700 | — | — |
| 2016-03-04 | $98.59 | $244.44 | 1,049,200 | — | — |
| 2016-03-03 | $97.51 | $241.76 | 912,800 | — | — |
| 2016-03-02 | $96.82 | $240.05 | 1,116,000 | — | — |
| 2016-03-01 | $96.78 | $239.95 | 834,200 | — | — |
| 2016-02-29 | $94.01 | $233.08 | 1,624,200 | — | — |
| 2016-02-26 | $95.59 | $235.64 | 876,200 | — | — |
| 2016-02-25 | $95.07 | $234.36 | 816,900 | — | — |
| 2016-02-24 | $93.72 | $231.03 | 1,192,100 | — | — |
| 2016-02-23 | $93.60 | $230.73 | 877,900 | — | — |
| 2016-02-22 | $94.11 | $231.99 | 856,900 | — | — |
| 2016-02-19 | $92.00 | $226.79 | 1,611,600 | — | — |
| 2016-02-18 | $92.61 | $228.29 | 1,297,900 | — | — |
| 2016-02-17 | $93.06 | $229.40 | 1,305,600 | — | — |
| 2016-02-16 | $92.97 | $229.18 | 1,751,200 | — | — |
| 2016-02-12 | $91.76 | $226.20 | 1,390,000 | — | — |
| 2016-02-11 | $90.14 | $222.20 | 1,821,700 | — | — |
| 2016-02-10 | $91.27 | $224.99 | 1,924,000 | — | — |
| 2016-02-09 | $90.63 | $223.41 | 1,363,300 | — | — |
| 2016-02-08 | $90.42 | $222.89 | 2,107,400 | — | — |
| 2016-02-05 | $93.25 | $229.87 | 1,943,800 | — | — |
| 2016-02-04 | $96.11 | $236.92 | 2,066,000 | — | — |
| 2016-02-03 | $95.51 | $235.44 | 1,889,100 | — | — |
| 2016-02-02 | $92.96 | $229.16 | 2,010,700 | — | — |
| 2016-02-01 | $94.23 | $232.29 | 2,364,900 | — | — |
| 2016-01-29 | $94.34 | $232.56 | 4,084,600 | — | — |
| 2016-01-28 | $91.82 | $226.34 | 5,059,000 | — | — |
| 2016-01-27 | $96.12 | $236.94 | 1,920,100 | — | — |
| 2016-01-26 | $96.22 | $237.19 | 1,160,600 | — | — |
| 2016-01-25 | $93.61 | $230.76 | 1,731,300 | — | — |
| 2016-01-22 | $93.99 | $231.69 | 1,682,200 | — | — |
| 2016-01-21 | $92.85 | $228.88 | 1,928,400 | — | — |
| 2016-01-20 | $93.67 | $230.91 | 2,010,300 | — | — |
| 2016-01-19 | $95.67 | $235.84 | 1,159,900 | — | — |
| 2016-01-15 | $95.70 | $235.91 | 1,617,300 | — | — |
| 2016-01-14 | $97.82 | $241.14 | 1,321,900 | — | — |
| 2016-01-13 | $96.23 | $237.22 | 1,189,800 | — | — |
| 2016-01-12 | $97.91 | $241.36 | 1,502,100 | — | — |
| 2016-01-11 | $96.29 | $237.36 | 959,900 | — | — |
| 2016-01-08 | $96.44 | $237.73 | 1,978,500 | — | — |
| 2016-01-07 | $98.41 | $242.59 | 1,438,600 | — | — |
| 2016-01-06 | $101.29 | $249.69 | 1,385,900 | — | — |
| 2016-01-05 | $102.71 | $253.19 | 2,550,400 | — | — |
| 2016-01-04 | $104.87 | $258.51 | 1,304,500 | — | — |