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 | $110.00 | $175.77 | 77,503 | — | — |
| 2016-12-29 | $110.32 | $176.29 | 44,990 | — | — |
| 2016-12-28 | $107.74 | $172.16 | 67,007 | — | — |
| 2016-12-27 | $116.45 | $186.08 | 75,594 | — | — |
| 2016-12-23 | $114.19 | $182.47 | 74,967 | — | — |
| 2016-12-22 | $119.35 | $190.72 | 85,634 | — | — |
| 2016-12-21 | $137.10 | $219.07 | 54,675 | — | — |
| 2016-12-20 | $139.68 | $223.19 | 97,960 | — | — |
| 2016-12-19 | $129.35 | $206.70 | 49,333 | — | — |
| 2016-12-16 | $132.58 | $211.85 | 118,234 | — | — |
| 2016-12-15 | $128.71 | $205.67 | 81,697 | — | — |
| 2016-12-14 | $118.71 | $189.69 | 85,954 | — | — |
| 2016-12-13 | $133.55 | $213.40 | 73,783 | — | — |
| 2016-12-12 | $126.45 | $202.06 | 110,394 | — | — |
| 2016-12-09 | $120.65 | $192.78 | 94,429 | — | — |
| 2016-12-08 | $110.97 | $177.32 | 39,770 | — | — |
| 2016-12-07 | $105.16 | $168.04 | 49,845 | — | — |
| 2016-12-06 | $108.06 | $172.68 | 53,841 | — | — |
| 2016-12-05 | $103.55 | $165.46 | 141,372 | — | — |
| 2016-12-02 | $84.84 | $135.56 | 51,054 | — | — |
| 2016-12-01 | $87.42 | $139.69 | 111,240 | — | — |
| 2016-11-30 | $73.87 | $118.04 | 99,705 | — | — |
| 2016-11-29 | $65.48 | $104.64 | 28,436 | — | — |
| 2016-11-28 | $65.16 | $104.12 | 46,286 | — | — |
| 2016-11-25 | $72.90 | $116.49 | 17,121 | — | — |
| 2016-11-23 | $72.90 | $116.49 | 25,612 | — | — |
| 2016-11-22 | $73.23 | $117.01 | 49,860 | — | — |
| 2016-11-21 | $72.26 | $115.46 | 47,470 | — | — |
| 2016-11-18 | $71.94 | $114.95 | 49,309 | — | — |
| 2016-11-17 | $64.19 | $102.58 | 97,083 | — | — |
| 2016-11-16 | $74.84 | $119.59 | 78,216 | — | — |
| 2016-11-15 | $67.42 | $107.73 | 50,753 | — | — |
| 2016-11-14 | $61.29 | $97.94 | 47,126 | — | — |
| 2016-11-11 | $60.65 | $96.91 | 89,528 | — | — |
| 2016-11-10 | $56.45 | $90.20 | 91,214 | — | — |
| 2016-11-09 | $48.71 | $77.83 | 55,025 | — | — |
| 2016-11-08 | $48.06 | $76.80 | 86,236 | — | — |
| 2016-11-07 | $55.81 | $89.17 | 60,794 | — | — |
| 2016-11-04 | $50.00 | $79.90 | 34,119 | — | — |
| 2016-11-03 | $48.06 | $76.80 | 63,051 | — | — |
| 2016-11-02 | $50.65 | $80.93 | 40,275 | — | — |
| 2016-11-01 | $50.65 | $80.93 | 68,674 | — | — |
| 2016-10-31 | $55.81 | $89.17 | 108,410 | — | — |
| 2016-10-28 | $51.61 | $82.47 | 70,971 | — | — |
| 2016-10-27 | $54.19 | $86.60 | 65,633 | — | — |
| 2016-10-26 | $56.77 | $90.72 | 109,917 | — | — |
| 2016-10-25 | $54.84 | $87.63 | 210,149 | — | — |
| 2016-10-24 | $53.87 | $86.08 | 439,335 | — | — |
| 2016-10-21 | $96.45 | $154.12 | 25,653 | — | — |
| 2016-10-20 | $100.97 | $161.34 | 25,153 | — | — |
| 2016-10-19 | $99.03 | $158.24 | 27,017 | — | — |
| 2016-10-18 | $95.81 | $153.09 | 26,976 | — | — |
| 2016-10-17 | $92.58 | $147.94 | 32,724 | — | — |
| 2016-10-14 | $99.03 | $158.24 | 18,327 | — | — |
| 2016-10-13 | $100.32 | $160.31 | 24,800 | — | — |
| 2016-10-12 | $99.68 | $159.28 | 16,142 | — | — |
| 2016-10-11 | $101.29 | $161.85 | 20,302 | — | — |
| 2016-10-10 | $103.87 | $165.98 | 27,757 | — | — |
| 2016-10-07 | $98.06 | $156.70 | 27,175 | — | — |
| 2016-10-06 | $100.97 | $161.34 | 38,905 | — | — |
| 2016-10-05 | $104.52 | $167.01 | 67,115 | — | — |
| 2016-10-04 | $89.03 | $142.27 | 23,700 | — | — |
| 2016-10-03 | $90.00 | $143.81 | 35,123 | — | — |
| 2016-09-30 | $90.97 | $145.36 | 43,192 | — | — |
| 2016-09-29 | $90.97 | $145.36 | 59,371 | — | — |
| 2016-09-28 | $90.65 | $144.84 | 49,594 | — | — |
| 2016-09-27 | $78.39 | $125.26 | 53,441 | — | — |
| 2016-09-26 | $78.06 | $124.74 | 26,257 | — | — |
| 2016-09-23 | $78.39 | $125.26 | 50,025 | — | — |
| 2016-09-22 | $86.45 | $138.14 | 40,278 | — | — |
| 2016-09-21 | $82.58 | $131.96 | 98,986 | — | — |
| 2016-09-20 | $87.74 | $140.20 | 78,783 | — | — |
| 2016-09-19 | $98.71 | $157.73 | 45,114 | — | — |
| 2016-09-16 | $104.84 | $167.52 | 63,597 | — | — |
| 2016-09-15 | $105.81 | $169.07 | 30,963 | — | — |
| 2016-09-14 | $105.81 | $169.07 | 42,526 | — | — |
| 2016-09-13 | $109.68 | $175.25 | 52,505 | — | — |
| 2016-09-12 | $109.68 | $175.25 | 41,490 | — | — |
| 2016-09-09 | $108.39 | $173.19 | 40,433 | — | — |
| 2016-09-08 | $116.13 | $185.56 | 37,637 | — | — |
| 2016-09-07 | $104.84 | $167.52 | 27,057 | — | — |
| 2016-09-06 | $102.58 | $163.91 | 39,367 | — | — |
| 2016-09-02 | $102.90 | $164.43 | 29,094 | — | — |
| 2016-09-01 | $99.68 | $159.28 | 40,356 | — | — |
| 2016-08-31 | $105.48 | $168.55 | 47,232 | — | — |
| 2016-08-30 | $102.58 | $163.91 | 14,195 | — | — |
| 2016-08-29 | $102.90 | $164.43 | 30,597 | — | — |
| 2016-08-26 | $100.97 | $161.34 | 24,180 | — | — |
| 2016-08-25 | $100.00 | $159.79 | 33,734 | — | — |
| 2016-08-24 | $102.58 | $163.91 | 39,671 | — | — |
| 2016-08-23 | $109.68 | $175.25 | 35,194 | — | — |
| 2016-08-22 | $104.84 | $167.52 | 48,419 | — | — |
| 2016-08-19 | $105.81 | $169.07 | 32,395 | — | — |
| 2016-08-18 | $107.74 | $172.16 | 64,914 | — | — |
| 2016-08-17 | $106.77 | $170.62 | 57,201 | — | — |
| 2016-08-16 | $107.10 | $171.13 | 54,371 | — | — |
| 2016-08-15 | $104.52 | $167.01 | 50,081 | — | — |
| 2016-08-12 | $104.52 | $167.01 | 79,813 | — | — |
| 2016-08-11 | $104.19 | $166.49 | 126,554 | — | — |
| 2016-08-10 | $112.90 | $180.41 | 241,909 | — | — |
| 2016-08-09 | $150.32 | $240.20 | 67,698 | — | — |
| 2016-08-08 | $151.29 | $241.75 | 88,037 | — | — |
| 2016-08-05 | $127.42 | $203.60 | 36,152 | — | — |
| 2016-08-04 | $127.42 | $203.60 | 30,135 | — | — |
| 2016-08-03 | $127.74 | $204.12 | 42,563 | — | — |
| 2016-08-02 | $123.55 | $197.42 | 53,835 | — | — |
| 2016-08-01 | $130.32 | $208.24 | 48,069 | — | — |
| 2016-07-29 | $137.74 | $220.10 | 42,290 | — | — |
| 2016-07-28 | $135.48 | $216.49 | 33,638 | — | — |
| 2016-07-27 | $141.94 | $226.80 | 50,964 | — | — |
| 2016-07-26 | $144.19 | $230.41 | 25,377 | — | — |
| 2016-07-25 | $140.65 | $224.74 | 41,366 | — | — |
| 2016-07-22 | $148.06 | $236.59 | 59,731 | — | — |
| 2016-07-21 | $152.58 | $243.81 | 35,852 | — | — |
| 2016-07-20 | $155.48 | $248.45 | 37,671 | — | — |
| 2016-07-19 | $151.61 | $242.26 | 31,874 | — | — |
| 2016-07-18 | $158.71 | $253.60 | 30,541 | — | — |
| 2016-07-15 | $153.87 | $245.87 | 40,068 | — | — |
| 2016-07-14 | $158.39 | $253.09 | 28,312 | — | — |
| 2016-07-13 | $156.77 | $250.51 | 39,001 | — | — |
| 2016-07-12 | $164.52 | $262.88 | 59,842 | — | — |
| 2016-07-11 | $150.65 | $240.72 | 41,404 | — | — |
| 2016-07-08 | $146.77 | $234.53 | 75,656 | — | — |
| 2016-07-07 | $139.35 | $222.68 | 100,989 | — | — |
| 2016-07-06 | $138.39 | $221.13 | 57,874 | — | — |
| 2016-07-05 | $140.97 | $225.25 | 77,506 | — | — |
| 2016-07-01 | $154.52 | $246.90 | 63,215 | — | — |
| 2016-06-30 | $142.26 | $227.32 | 32,593 | — | — |
| 2016-06-29 | $146.45 | $234.02 | 30,067 | — | — |
| 2016-06-28 | $143.87 | $229.89 | 25,978 | — | — |
| 2016-06-27 | $137.74 | $220.10 | 49,132 | — | — |
| 2016-06-24 | $150.97 | $241.23 | 77,850 | — | — |
| 2016-06-23 | $157.74 | $252.06 | 50,781 | — | — |
| 2016-06-22 | $149.03 | $238.14 | 59,222 | — | — |
| 2016-06-21 | $152.58 | $243.81 | 67,134 | — | — |
| 2016-06-20 | $159.03 | $254.12 | 54,213 | — | — |
| 2016-06-17 | $157.74 | $252.06 | 100,375 | — | — |
| 2016-06-16 | $149.68 | $239.17 | 52,592 | — | — |
| 2016-06-15 | $157.42 | $251.54 | 48,394 | — | — |
| 2016-06-14 | $162.26 | $259.27 | 48,438 | — | — |
| 2016-06-13 | $161.94 | $258.76 | 40,210 | — | — |
| 2016-06-10 | $163.23 | $260.82 | 52,716 | — | — |
| 2016-06-09 | $179.03 | $286.08 | 43,304 | — | — |
| 2016-06-08 | $181.29 | $289.69 | 64,446 | — | — |
| 2016-06-07 | $172.90 | $276.28 | 75,333 | — | — |
| 2016-06-06 | $178.71 | $285.56 | 86,617 | — | — |
| 2016-06-03 | $153.23 | $244.84 | 63,581 | — | — |
| 2016-06-02 | $151.94 | $242.78 | 64,806 | — | — |
| 2016-06-01 | $148.71 | $237.62 | 116,197 | — | — |
| 2016-05-31 | $139.68 | $223.19 | 98,537 | — | — |
| 2016-05-27 | $136.77 | $218.55 | 150,164 | — | — |
| 2016-05-26 | $125.81 | $201.03 | 487,627 | — | — |
| 2016-05-25 | $197.10 | $314.94 | 65,726 | — | — |
| 2016-05-24 | $182.90 | $292.26 | 79,934 | — | — |
| 2016-05-23 | $189.03 | $302.06 | 46,063 | — | — |
| 2016-05-20 | $201.61 | $322.16 | 48,341 | — | — |
| 2016-05-19 | $193.87 | $309.79 | 45,201 | — | — |
| 2016-05-18 | $206.13 | $329.38 | 47,300 | — | — |
| 2016-05-17 | $229.35 | $366.49 | 63,054 | — | — |
| 2016-05-16 | $236.45 | $377.83 | 35,526 | — | — |
| 2016-05-13 | $228.39 | $364.94 | 27,516 | — | — |
| 2016-05-12 | $237.10 | $378.86 | 35,151 | — | — |
| 2016-05-11 | $239.68 | $382.98 | 46,981 | — | — |
| 2016-05-10 | $247.74 | $395.87 | 17,577 | — | — |
| 2016-05-09 | $240.97 | $385.04 | 39,534 | — | — |
| 2016-05-06 | $268.06 | $428.34 | 44,718 | — | — |
| 2016-05-05 | $251.29 | $401.54 | 46,525 | — | — |
| 2016-05-04 | $259.68 | $414.94 | 45,021 | — | — |
| 2016-05-03 | $255.16 | $407.72 | 44,730 | — | — |
| 2016-05-02 | $274.19 | $438.14 | 35,383 | — | — |
| 2016-04-29 | $282.58 | $451.54 | 57,834 | — | — |
| 2016-04-28 | $281.61 | $449.99 | 41,965 | — | — |
| 2016-04-27 | $285.48 | $456.18 | 58,708 | — | — |
| 2016-04-26 | $269.03 | $429.89 | 41,050 | — | — |
| 2016-04-25 | $260.32 | $415.97 | 54,864 | — | — |
| 2016-04-22 | $275.81 | $440.71 | 42,935 | — | — |
| 2016-04-21 | $261.29 | $417.52 | 45,232 | — | — |
| 2016-04-20 | $270.00 | $431.44 | 47,548 | — | — |
| 2016-04-19 | $275.81 | $440.71 | 77,370 | — | — |
| 2016-04-18 | $250.97 | $401.02 | 49,891 | — | — |
| 2016-04-15 | $243.23 | $388.65 | 51,466 | — | — |
| 2016-04-14 | $246.45 | $393.81 | 75,950 | — | — |
| 2016-04-13 | $251.29 | $401.54 | 98,118 | — | — |
| 2016-04-12 | $257.10 | $410.82 | 100,552 | — | — |
| 2016-04-11 | $211.61 | $338.14 | 50,418 | — | — |
| 2016-04-08 | $200.32 | $320.10 | 38,952 | — | — |
| 2016-04-07 | $188.71 | $301.54 | 41,587 | — | — |
| 2016-04-06 | $196.45 | $313.91 | 38,629 | — | — |
| 2016-04-05 | $189.68 | $303.09 | 39,888 | — | — |
| 2016-04-04 | $196.13 | $313.40 | 39,069 | — | — |
| 2016-04-01 | $200.65 | $320.61 | 74,552 | — | — |
| 2016-03-31 | $220.32 | $352.06 | 40,911 | — | — |
| 2016-03-30 | $203.23 | $324.74 | 47,728 | — | — |
| 2016-03-29 | $200.65 | $320.61 | 55,406 | — | — |
| 2016-03-28 | $202.26 | $323.19 | 27,426 | — | — |
| 2016-03-24 | $205.48 | $328.34 | 46,178 | — | — |
| 2016-03-23 | $201.61 | $322.16 | 26,855 | — | — |
| 2016-03-22 | $214.52 | $342.78 | 46,875 | — | — |
| 2016-03-21 | $232.58 | $371.64 | 55,577 | — | — |
| 2016-03-18 | $226.13 | $361.33 | 146,906 | — | — |
| 2016-03-17 | $231.94 | $370.61 | 72,342 | — | — |
| 2016-03-16 | $218.39 | $348.96 | 81,831 | — | — |
| 2016-03-15 | $230.00 | $367.52 | 43,115 | — | — |
| 2016-03-14 | $240.97 | $385.04 | 44,473 | — | — |
| 2016-03-11 | $250.65 | $400.51 | 58,469 | — | — |
| 2016-03-10 | $239.35 | $382.47 | 108,500 | — | — |
| 2016-03-09 | $278.71 | $445.35 | 66,669 | — | — |
| 2016-03-08 | $306.77 | $490.20 | 109,852 | — | — |
| 2016-03-07 | $357.74 | $571.64 | 125,194 | — | — |
| 2016-03-04 | $319.35 | $510.30 | 185,597 | — | — |
| 2016-03-03 | $250.32 | $399.99 | 80,718 | — | — |
| 2016-03-02 | $211.61 | $338.14 | 73,991 | — | — |
| 2016-03-01 | $191.61 | $306.18 | 64,065 | — | — |
| 2016-02-29 | $185.48 | $296.39 | 69,992 | — | — |
| 2016-02-26 | $181.61 | $290.20 | 55,713 | — | — |
| 2016-02-25 | $163.87 | $261.85 | 41,159 | — | — |
| 2016-02-24 | $168.71 | $269.58 | 33,483 | — | — |
| 2016-02-23 | $173.55 | $277.31 | 39,358 | — | — |
| 2016-02-22 | $190.00 | $303.60 | 69,983 | — | — |
| 2016-02-19 | $164.52 | $262.88 | 40,207 | — | — |
| 2016-02-18 | $178.71 | $285.56 | 45,130 | — | — |
| 2016-02-17 | $179.03 | $286.08 | 43,970 | — | — |
| 2016-02-16 | $156.13 | $249.48 | 31,632 | — | — |
| 2016-02-12 | $150.65 | $240.72 | 47,625 | — | — |
| 2016-02-11 | $147.10 | $235.05 | 40,188 | — | — |
| 2016-02-10 | $151.29 | $241.75 | 32,922 | — | — |
| 2016-02-09 | $167.42 | $267.52 | 46,816 | — | — |
| 2016-02-08 | $180.97 | $289.17 | 50,539 | — | — |
| 2016-02-05 | $190.32 | $304.12 | 76,369 | — | — |
| 2016-02-04 | $190.00 | $303.60 | 159,334 | — | — |
| 2016-02-03 | $159.68 | $255.15 | 165,664 | — | — |
| 2016-02-02 | $142.90 | $228.35 | 70,379 | — | — |
| 2016-02-01 | $162.90 | $260.30 | 54,523 | — | — |
| 2016-01-29 | $171.29 | $273.71 | 88,809 | — | — |
| 2016-01-28 | $176.45 | $281.95 | 82,066 | — | — |
| 2016-01-27 | $172.90 | $276.28 | 85,653 | — | — |
| 2016-01-26 | $165.81 | $264.94 | 53,094 | — | — |
| 2016-01-25 | $162.58 | $259.79 | 41,537 | — | — |
| 2016-01-22 | $177.42 | $283.50 | 67,778 | — | — |
| 2016-01-21 | $188.71 | $301.54 | 60,032 | — | — |
| 2016-01-20 | $173.55 | $277.31 | 41,518 | — | — |
| 2016-01-19 | $164.52 | $262.88 | 45,117 | — | — |
| 2016-01-15 | $177.10 | $282.98 | 56,770 | — | — |
| 2016-01-14 | $179.68 | $287.11 | 55,623 | — | — |
| 2016-01-13 | $170.00 | $271.64 | 58,987 | — | — |
| 2016-01-12 | $179.35 | $286.59 | 73,455 | — | — |
| 2016-01-11 | $169.68 | $271.13 | 60,196 | — | — |
| 2016-01-08 | $190.65 | $304.63 | 68,823 | — | — |
| 2016-01-07 | $181.29 | $289.69 | 40,545 | — | — |
| 2016-01-06 | $193.23 | $308.76 | 46,646 | — | — |
| 2016-01-05 | $214.19 | $342.26 | 42,064 | — | — |
| 2016-01-04 | $236.45 | $377.83 | 57,167 | — | — |