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
- 2006-03-15 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 | $248.96 | $468.24 | 253,400 | — | — |
| 2016-12-29 | $249.82 | $469.85 | 187,000 | — | — |
| 2016-12-28 | $249.50 | $469.25 | 189,000 | — | — |
| 2016-12-27 | $250.90 | $471.89 | 214,800 | — | — |
| 2016-12-23 | $250.10 | $470.38 | 210,700 | — | — |
| 2016-12-22 | $248.95 | $468.22 | 312,500 | — | — |
| 2016-12-21 | $248.96 | $468.24 | 492,700 | — | — |
| 2016-12-20 | $249.75 | $469.72 | 607,200 | — | — |
| 2016-12-19 | $251.09 | $472.24 | 492,000 | — | — |
| 2016-12-16 | $251.48 | $472.98 | 871,200 | — | — |
| 2016-12-15 | $253.98 | $477.68 | 623,400 | — | — |
| 2016-12-14 | $250.79 | $471.68 | 648,400 | — | — |
| 2016-12-13 | $250.08 | $470.34 | 548,200 | — | — |
| 2016-12-12 | $246.99 | $464.53 | 773,000 | — | — |
| 2016-12-09 | $249.46 | $469.18 | 637,500 | — | — |
| 2016-12-08 | $249.73 | $469.69 | 751,200 | — | — |
| 2016-12-07 | $256.09 | $481.65 | 818,900 | — | — |
| 2016-12-06 | $250.81 | $471.72 | 415,000 | — | — |
| 2016-12-05 | $247.40 | $465.30 | 675,800 | — | — |
| 2016-12-02 | $245.27 | $461.30 | 1,154,400 | — | — |
| 2016-12-01 | $244.98 | $460.75 | 1,238,900 | — | — |
| 2016-11-30 | $251.43 | $472.88 | 853,600 | — | — |
| 2016-11-29 | $258.67 | $486.50 | 520,500 | — | — |
| 2016-11-28 | $258.48 | $486.14 | 506,600 | — | — |
| 2016-11-25 | $260.03 | $489.06 | 227,200 | — | — |
| 2016-11-23 | $259.03 | $487.18 | 609,200 | — | — |
| 2016-11-22 | $252.50 | $474.90 | 697,500 | — | — |
| 2016-11-21 | $251.38 | $472.79 | 669,300 | — | — |
| 2016-11-18 | $250.03 | $470.25 | 840,300 | — | — |
| 2016-11-17 | $258.82 | $486.78 | 473,800 | — | — |
| 2016-11-16 | $255.79 | $481.08 | 701,000 | — | — |
| 2016-11-15 | $258.92 | $486.97 | 1,327,900 | — | — |
| 2016-11-14 | $252.94 | $475.72 | 2,228,600 | — | — |
| 2016-11-11 | $272.29 | $512.12 | 763,200 | — | — |
| 2016-11-10 | $269.42 | $506.72 | 985,100 | — | — |
| 2016-11-09 | $272.00 | $511.57 | 1,415,800 | — | — |
| 2016-11-08 | $272.75 | $512.98 | 253,100 | — | — |
| 2016-11-07 | $270.45 | $508.66 | 544,400 | — | — |
| 2016-11-04 | $267.45 | $503.01 | 336,600 | — | — |
| 2016-11-03 | $266.47 | $501.17 | 309,600 | — | — |
| 2016-11-02 | $265.82 | $499.95 | 456,400 | — | — |
| 2016-11-01 | $270.16 | $508.11 | 377,900 | — | — |
| 2016-10-31 | $272.46 | $512.44 | 341,100 | — | — |
| 2016-10-28 | $271.66 | $510.93 | 380,700 | — | — |
| 2016-10-27 | $269.62 | $507.09 | 439,200 | — | — |
| 2016-10-26 | $271.08 | $509.84 | 405,800 | — | — |
| 2016-10-25 | $268.12 | $504.27 | 535,100 | — | — |
| 2016-10-24 | $266.95 | $502.07 | 450,900 | — | — |
| 2016-10-21 | $262.86 | $494.38 | 406,100 | — | — |
| 2016-10-20 | $260.19 | $489.36 | 666,500 | — | — |
| 2016-10-19 | $281.66 | $484.60 | 441,100 | — | — |
| 2016-10-18 | $282.08 | $485.32 | 291,300 | — | — |
| 2016-10-17 | $280.03 | $481.80 | 385,600 | — | — |
| 2016-10-14 | $277.52 | $477.48 | 183,900 | — | — |
| 2016-10-13 | $278.67 | $479.46 | 453,700 | — | — |
| 2016-10-12 | $277.43 | $477.32 | 378,400 | — | — |
| 2016-10-11 | $276.70 | $476.07 | 355,300 | — | — |
| 2016-10-10 | $283.26 | $487.35 | 428,300 | — | — |
| 2016-10-07 | $280.90 | $483.29 | 1,006,900 | — | — |
| 2016-10-06 | $285.50 | $491.21 | 381,700 | — | — |
| 2016-10-05 | $283.80 | $488.28 | 484,900 | — | — |
| 2016-10-04 | $283.13 | $487.13 | 733,800 | — | — |
| 2016-10-03 | $289.86 | $498.71 | 164,600 | — | — |
| 2016-09-30 | $289.12 | $497.44 | 263,200 | — | — |
| 2016-09-29 | $287.09 | $493.94 | 281,000 | — | — |
| 2016-09-28 | $291.34 | $501.25 | 202,800 | — | — |
| 2016-09-27 | $290.57 | $499.93 | 269,600 | — | — |
| 2016-09-26 | $290.18 | $499.26 | 457,900 | — | — |
| 2016-09-23 | $288.16 | $495.78 | 287,900 | — | — |
| 2016-09-22 | $286.85 | $493.53 | 279,700 | — | — |
| 2016-09-21 | $282.69 | $486.37 | 322,600 | — | — |
| 2016-09-20 | $279.71 | $481.25 | 286,100 | — | — |
| 2016-09-19 | $282.50 | $486.05 | 247,600 | — | — |
| 2016-09-16 | $281.97 | $485.13 | 767,700 | — | — |
| 2016-09-15 | $284.32 | $489.18 | 219,800 | — | — |
| 2016-09-14 | $281.35 | $484.07 | 216,100 | — | — |
| 2016-09-13 | $281.74 | $484.74 | 264,300 | — | — |
| 2016-09-12 | $286.46 | $492.86 | 348,000 | — | — |
| 2016-09-09 | $283.41 | $487.61 | 416,800 | — | — |
| 2016-09-08 | $288.49 | $496.35 | 471,800 | — | — |
| 2016-09-07 | $291.81 | $502.06 | 285,600 | — | — |
| 2016-09-06 | $290.08 | $499.09 | 259,700 | — | — |
| 2016-09-02 | $288.36 | $496.13 | 229,300 | — | — |
| 2016-09-01 | $287.41 | $494.49 | 270,700 | — | — |
| 2016-08-31 | $285.19 | $490.67 | 249,700 | — | — |
| 2016-08-30 | $287.22 | $494.17 | 251,300 | — | — |
| 2016-08-29 | $289.17 | $497.52 | 255,800 | — | — |
| 2016-08-26 | $284.72 | $489.86 | 131,500 | — | — |
| 2016-08-25 | $284.42 | $489.35 | 180,600 | — | — |
| 2016-08-24 | $284.29 | $489.13 | 193,000 | — | — |
| 2016-08-23 | $286.76 | $493.37 | 227,600 | — | — |
| 2016-08-22 | $285.87 | $491.84 | 175,500 | — | — |
| 2016-08-19 | $285.41 | $491.05 | 154,500 | — | — |
| 2016-08-18 | $285.16 | $490.62 | 236,500 | — | — |
| 2016-08-17 | $283.93 | $488.51 | 215,400 | — | — |
| 2016-08-16 | $283.62 | $487.97 | 191,000 | — | — |
| 2016-08-15 | $285.25 | $490.78 | 488,900 | — | — |
| 2016-08-12 | $283.10 | $487.08 | 337,400 | — | — |
| 2016-08-11 | $286.01 | $492.08 | 338,500 | — | — |
| 2016-08-10 | $287.60 | $494.82 | 656,800 | — | — |
| 2016-08-09 | $287.04 | $493.86 | 605,900 | — | — |
| 2016-08-08 | $279.04 | $480.09 | 631,200 | — | — |
| 2016-08-05 | $280.61 | $482.79 | 304,000 | — | — |
| 2016-08-04 | $277.79 | $477.94 | 249,700 | — | — |
| 2016-08-03 | $277.95 | $478.22 | 384,900 | — | — |
| 2016-08-02 | $277.15 | $476.84 | 301,300 | — | — |
| 2016-08-01 | $279.02 | $480.06 | 520,400 | — | — |
| 2016-07-29 | $279.52 | $480.92 | 505,400 | — | — |
| 2016-07-28 | $278.99 | $480.01 | 422,400 | — | — |
| 2016-07-27 | $278.15 | $478.56 | 302,600 | — | — |
| 2016-07-26 | $277.30 | $477.10 | 343,300 | — | — |
| 2016-07-25 | $273.86 | $471.18 | 209,300 | — | — |
| 2016-07-22 | $274.16 | $471.70 | 268,700 | — | — |
| 2016-07-21 | $270.91 | $466.10 | 431,400 | — | — |
| 2016-07-20 | $274.05 | $471.51 | 298,200 | — | — |
| 2016-07-19 | $274.22 | $471.80 | 485,600 | — | — |
| 2016-07-18 | $271.94 | $467.88 | 397,600 | — | — |
| 2016-07-15 | $271.45 | $467.03 | 342,400 | — | — |
| 2016-07-14 | $272.74 | $469.25 | 335,900 | — | — |
| 2016-07-13 | $271.09 | $466.41 | 398,300 | — | — |
| 2016-07-12 | $269.51 | $463.70 | 301,200 | — | — |
| 2016-07-11 | $268.31 | $461.63 | 388,600 | — | — |
| 2016-07-08 | $269.81 | $464.21 | 610,800 | — | — |
| 2016-07-07 | $262.46 | $451.57 | 386,400 | — | — |
| 2016-07-06 | $262.32 | $451.33 | 277,200 | — | — |
| 2016-07-05 | $259.81 | $447.01 | 609,600 | — | — |
| 2016-07-01 | $262.72 | $452.01 | 480,700 | — | — |
| 2016-06-30 | $263.69 | $453.68 | 549,700 | — | — |
| 2016-06-29 | $260.90 | $448.88 | 327,200 | — | — |
| 2016-06-28 | $257.13 | $442.40 | 429,600 | — | — |
| 2016-06-27 | $251.86 | $433.33 | 634,800 | — | — |
| 2016-06-24 | $257.65 | $443.29 | 944,800 | — | — |
| 2016-06-23 | $265.35 | $456.54 | 543,200 | — | — |
| 2016-06-22 | $261.87 | $450.55 | 493,000 | — | — |
| 2016-06-21 | $262.74 | $452.05 | 535,700 | — | — |
| 2016-06-20 | $261.47 | $449.86 | 420,100 | — | — |
| 2016-06-17 | $259.46 | $446.40 | 774,100 | — | — |
| 2016-06-16 | $259.44 | $446.37 | 514,100 | — | — |
| 2016-06-15 | $259.65 | $446.73 | 401,400 | — | — |
| 2016-06-14 | $259.37 | $446.25 | 538,700 | — | — |
| 2016-06-13 | $258.83 | $445.32 | 453,000 | — | — |
| 2016-06-10 | $261.10 | $449.23 | 599,000 | — | — |
| 2016-06-09 | $266.23 | $458.05 | 498,100 | — | — |
| 2016-06-08 | $264.98 | $455.90 | 646,500 | — | — |
| 2016-06-07 | $266.67 | $458.81 | 623,400 | — | — |
| 2016-06-06 | $265.30 | $456.45 | 631,900 | — | — |
| 2016-06-03 | $264.38 | $454.87 | 1,120,300 | — | — |
| 2016-06-02 | $265.84 | $457.38 | 9,761,000 | — | — |
| 2016-06-01 | $266.09 | $457.81 | 1,803,100 | — | — |
| 2016-05-31 | $263.54 | $453.42 | 2,665,700 | — | — |
| 2016-05-27 | $255.97 | $440.40 | 423,000 | — | — |
| 2016-05-26 | $254.78 | $438.35 | 533,400 | — | — |
| 2016-05-25 | $255.67 | $439.88 | 577,300 | — | — |
| 2016-05-24 | $254.65 | $438.13 | 700,700 | — | — |
| 2016-05-23 | $248.74 | $427.96 | 344,300 | — | — |
| 2016-05-20 | $249.89 | $429.94 | 277,700 | — | — |
| 2016-05-19 | $247.73 | $426.22 | 362,900 | — | — |
| 2016-05-18 | $248.03 | $426.74 | 608,100 | — | — |
| 2016-05-17 | $248.90 | $428.24 | 528,200 | — | — |
| 2016-05-16 | $249.59 | $429.42 | 877,900 | — | — |
| 2016-05-13 | $248.87 | $428.18 | 769,000 | — | — |
| 2016-05-12 | $247.00 | $424.97 | 754,900 | — | — |
| 2016-05-11 | $247.11 | $425.16 | 898,300 | — | — |
| 2016-05-10 | $249.50 | $429.27 | 2,495,700 | — | — |
| 2016-05-09 | $225.67 | $388.27 | 890,600 | — | — |
| 2016-05-06 | $224.06 | $385.50 | 839,900 | — | — |
| 2016-05-05 | $227.41 | $391.26 | 388,800 | — | — |
| 2016-05-04 | $226.55 | $389.78 | 357,700 | — | — |
| 2016-05-03 | $226.49 | $389.68 | 956,100 | — | — |
| 2016-05-02 | $225.50 | $387.98 | 439,500 | — | — |
| 2016-04-29 | $227.87 | $392.05 | 609,300 | — | — |
| 2016-04-28 | $229.91 | $395.56 | 361,200 | — | — |
| 2016-04-27 | $232.64 | $400.26 | 549,300 | — | — |
| 2016-04-26 | $230.90 | $397.27 | 419,700 | — | — |
| 2016-04-25 | $224.43 | $386.14 | 498,500 | — | — |
| 2016-04-22 | $226.79 | $390.20 | 445,700 | — | — |
| 2016-04-21 | $228.46 | $393.07 | 434,200 | — | — |
| 2016-04-20 | $229.50 | $394.86 | 773,500 | — | — |
| 2016-04-19 | $227.05 | $390.64 | 468,900 | — | — |
| 2016-04-18 | $225.09 | $387.27 | 552,300 | — | — |
| 2016-04-15 | $226.39 | $389.51 | 233,700 | — | — |
| 2016-04-14 | $225.14 | $387.36 | 325,200 | — | — |
| 2016-04-13 | $225.23 | $387.51 | 646,800 | — | — |
| 2016-04-12 | $225.16 | $387.39 | 294,500 | — | — |
| 2016-04-11 | $224.50 | $386.26 | 225,600 | — | — |
| 2016-04-08 | $224.14 | $385.64 | 378,700 | — | — |
| 2016-04-07 | $224.22 | $385.77 | 367,900 | — | — |
| 2016-04-06 | $223.36 | $384.29 | 359,000 | — | — |
| 2016-04-05 | $219.30 | $377.31 | 483,600 | — | — |
| 2016-04-04 | $220.10 | $378.69 | 380,300 | — | — |
| 2016-04-01 | $221.42 | $380.96 | 415,800 | — | — |
| 2016-03-31 | $220.34 | $379.10 | 434,300 | — | — |
| 2016-03-30 | $221.20 | $380.58 | 484,400 | — | — |
| 2016-03-29 | $223.49 | $384.52 | 608,600 | — | — |
| 2016-03-28 | $219.63 | $377.88 | 271,500 | — | — |
| 2016-03-24 | $219.68 | $377.96 | 355,100 | — | — |
| 2016-03-23 | $220.95 | $380.15 | 480,800 | — | — |
| 2016-03-22 | $223.58 | $384.67 | 310,500 | — | — |
| 2016-03-21 | $223.86 | $385.15 | 473,200 | — | — |
| 2016-03-18 | $225.07 | $387.24 | 832,300 | — | — |
| 2016-03-17 | $226.80 | $390.21 | 1,250,500 | — | — |
| 2016-03-16 | $220.00 | $378.51 | 220,600 | — | — |
| 2016-03-15 | $219.09 | $376.95 | 343,900 | — | — |
| 2016-03-14 | $218.87 | $376.57 | 525,900 | — | — |
| 2016-03-11 | $221.17 | $380.53 | 457,700 | — | — |
| 2016-03-10 | $218.39 | $375.74 | 423,800 | — | — |
| 2016-03-09 | $219.96 | $378.44 | 326,600 | — | — |
| 2016-03-08 | $218.28 | $375.55 | 407,600 | — | — |
| 2016-03-07 | $222.16 | $382.23 | 702,500 | — | — |
| 2016-03-04 | $222.68 | $383.12 | 766,000 | — | — |
| 2016-03-03 | $219.63 | $377.88 | 404,100 | — | — |
| 2016-03-02 | $218.31 | $375.61 | 636,800 | — | — |
| 2016-03-01 | $216.31 | $372.16 | 642,000 | — | — |
| 2016-02-29 | $213.58 | $367.47 | 939,800 | — | — |
| 2016-02-26 | $217.25 | $373.78 | 324,100 | — | — |
| 2016-02-25 | $215.25 | $370.34 | 428,000 | — | — |
| 2016-02-24 | $214.26 | $368.64 | 516,000 | — | — |
| 2016-02-23 | $211.53 | $363.94 | 392,300 | — | — |
| 2016-02-22 | $209.66 | $360.72 | 593,100 | — | — |
| 2016-02-19 | $207.41 | $356.85 | 550,700 | — | — |
| 2016-02-18 | $208.84 | $359.31 | 552,800 | — | — |
| 2016-02-17 | $207.43 | $356.89 | 1,021,800 | — | — |
| 2016-02-16 | $205.24 | $353.12 | 931,200 | — | — |
| 2016-02-12 | $195.10 | $335.67 | 1,288,600 | — | — |
| 2016-02-11 | $190.20 | $327.24 | 2,048,200 | — | — |
| 2016-02-10 | $192.91 | $331.90 | 2,041,200 | — | — |
| 2016-02-09 | $187.29 | $322.24 | 4,434,200 | — | — |
| 2016-02-08 | $214.63 | $369.27 | 1,482,100 | — | — |
| 2016-02-05 | $221.47 | $381.04 | 561,500 | — | — |
| 2016-02-04 | $227.35 | $391.16 | 385,200 | — | — |
| 2016-02-03 | $223.49 | $384.52 | 517,900 | — | — |
| 2016-02-02 | $220.63 | $379.60 | 606,000 | — | — |
| 2016-02-01 | $228.69 | $393.46 | 446,200 | — | — |
| 2016-01-29 | $224.73 | $386.65 | 715,300 | — | — |
| 2016-01-28 | $219.29 | $377.29 | 679,800 | — | — |
| 2016-01-27 | $221.14 | $380.47 | 696,500 | — | — |
| 2016-01-26 | $225.50 | $387.98 | 466,600 | — | — |
| 2016-01-25 | $220.13 | $378.74 | 386,100 | — | — |
| 2016-01-22 | $222.83 | $383.38 | 456,300 | — | — |
| 2016-01-21 | $216.46 | $372.42 | 674,000 | — | — |
| 2016-01-20 | $217.70 | $374.56 | 1,275,300 | — | — |
| 2016-01-19 | $220.82 | $379.92 | 824,700 | — | — |
| 2016-01-15 | $218.26 | $375.52 | 1,019,700 | — | — |
| 2016-01-14 | $226.55 | $389.78 | 813,400 | — | — |
| 2016-01-13 | $221.08 | $380.37 | 611,000 | — | — |
| 2016-01-12 | $229.31 | $394.53 | 407,700 | — | — |
| 2016-01-11 | $228.55 | $393.22 | 778,300 | — | — |
| 2016-01-08 | $221.49 | $381.08 | 717,300 | — | — |
| 2016-01-07 | $227.28 | $391.04 | 862,500 | — | — |
| 2016-01-06 | $230.10 | $395.89 | 613,600 | — | — |
| 2016-01-05 | $227.59 | $391.57 | 641,900 | — | — |
| 2016-01-04 | $229.86 | $395.48 | 838,500 | — | — |