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 | $161.15 | $260.72 | 301,100 | — | — |
| 2016-12-29 | $161.58 | $261.42 | 214,200 | — | — |
| 2016-12-28 | $159.99 | $258.84 | 282,200 | — | — |
| 2016-12-27 | $161.53 | $261.33 | 182,200 | — | — |
| 2016-12-23 | $161.43 | $261.17 | 302,900 | — | — |
| 2016-12-22 | $159.74 | $258.44 | 247,500 | — | — |
| 2016-12-21 | $160.39 | $259.49 | 295,900 | — | — |
| 2016-12-20 | $159.56 | $258.15 | 408,900 | — | — |
| 2016-12-19 | $160.12 | $259.05 | 434,000 | — | — |
| 2016-12-16 | $157.29 | $254.48 | 609,900 | — | — |
| 2016-12-15 | $156.17 | $252.66 | 306,900 | — | — |
| 2016-12-14 | $156.62 | $253.39 | 434,700 | — | — |
| 2016-12-13 | $156.32 | $252.91 | 569,500 | — | — |
| 2016-12-12 | $158.45 | $256.35 | 485,700 | — | — |
| 2016-12-09 | $156.03 | $252.44 | 262,300 | — | — |
| 2016-12-08 | $156.61 | $253.37 | 359,500 | — | — |
| 2016-12-07 | $154.43 | $249.85 | 477,600 | — | — |
| 2016-12-06 | $153.40 | $248.18 | 496,600 | — | — |
| 2016-12-05 | $154.21 | $249.49 | 487,900 | — | — |
| 2016-12-02 | $152.53 | $246.77 | 1,427,900 | — | — |
| 2016-12-01 | $146.03 | $236.26 | 657,900 | — | — |
| 2016-11-30 | $147.93 | $239.33 | 2,036,300 | — | — |
| 2016-11-29 | $149.64 | $242.10 | 477,300 | — | — |
| 2016-11-28 | $150.09 | $242.83 | 447,100 | — | — |
| 2016-11-25 | $153.19 | $247.84 | 214,300 | — | — |
| 2016-11-23 | $151.30 | $244.78 | 279,500 | — | — |
| 2016-11-22 | $149.83 | $242.41 | 413,600 | — | — |
| 2016-11-21 | $150.38 | $243.30 | 419,700 | — | — |
| 2016-11-18 | $151.06 | $244.40 | 554,700 | — | — |
| 2016-11-17 | $148.38 | $240.06 | 347,800 | — | — |
| 2016-11-16 | $149.84 | $242.42 | 440,400 | — | — |
| 2016-11-15 | $147.99 | $239.43 | 605,000 | — | — |
| 2016-11-14 | $142.07 | $229.85 | 461,100 | — | — |
| 2016-11-11 | $143.07 | $231.47 | 562,300 | — | — |
| 2016-11-10 | $142.99 | $231.34 | 375,000 | — | — |
| 2016-11-09 | $145.91 | $235.51 | 338,900 | — | — |
| 2016-11-08 | $145.00 | $234.04 | 349,200 | — | — |
| 2016-11-07 | $146.32 | $236.18 | 444,800 | — | — |
| 2016-11-04 | $142.93 | $230.70 | 366,500 | — | — |
| 2016-11-03 | $141.98 | $229.17 | 410,200 | — | — |
| 2016-11-02 | $141.15 | $227.83 | 407,600 | — | — |
| 2016-11-01 | $139.91 | $225.83 | 408,600 | — | — |
| 2016-10-31 | $143.13 | $231.03 | 531,400 | — | — |
| 2016-10-28 | $142.25 | $229.61 | 668,300 | — | — |
| 2016-10-27 | $139.41 | $225.02 | 1,618,000 | — | — |
| 2016-10-26 | $157.49 | $254.21 | 592,900 | — | — |
| 2016-10-25 | $162.81 | $262.79 | 377,500 | — | — |
| 2016-10-24 | $168.02 | $271.20 | 172,800 | — | — |
| 2016-10-21 | $167.80 | $270.85 | 184,400 | — | — |
| 2016-10-20 | $169.09 | $272.93 | 191,500 | — | — |
| 2016-10-19 | $168.11 | $271.35 | 231,400 | — | — |
| 2016-10-18 | $167.59 | $270.51 | 260,300 | — | — |
| 2016-10-17 | $168.68 | $272.27 | 661,900 | — | — |
| 2016-10-14 | $168.81 | $272.48 | 370,200 | — | — |
| 2016-10-13 | $167.70 | $270.69 | 344,300 | — | — |
| 2016-10-12 | $165.37 | $266.92 | 209,100 | — | — |
| 2016-10-11 | $164.79 | $265.99 | 387,600 | — | — |
| 2016-10-10 | $169.05 | $272.86 | 176,800 | — | — |
| 2016-10-07 | $167.83 | $270.89 | 236,600 | — | — |
| 2016-10-06 | $169.06 | $272.88 | 299,000 | — | — |
| 2016-10-05 | $167.85 | $270.93 | 527,200 | — | — |
| 2016-10-04 | $165.28 | $266.78 | 285,000 | — | — |
| 2016-10-03 | $167.19 | $269.86 | 288,200 | — | — |
| 2016-09-30 | $168.05 | $271.25 | 416,200 | — | — |
| 2016-09-29 | $164.51 | $265.54 | 274,800 | — | — |
| 2016-09-28 | $168.02 | $271.20 | 338,000 | — | — |
| 2016-09-27 | $168.27 | $271.61 | 425,200 | — | — |
| 2016-09-26 | $167.25 | $269.96 | 529,100 | — | — |
| 2016-09-23 | $171.55 | $276.90 | 266,300 | — | — |
| 2016-09-22 | $177.11 | $285.87 | 305,100 | — | — |
| 2016-09-21 | $174.10 | $281.02 | 280,100 | — | — |
| 2016-09-20 | $174.36 | $281.44 | 313,000 | — | — |
| 2016-09-19 | $175.35 | $283.03 | 489,500 | — | — |
| 2016-09-16 | $172.81 | $278.93 | 723,300 | — | — |
| 2016-09-15 | $176.51 | $284.91 | 301,700 | — | — |
| 2016-09-14 | $176.93 | $285.58 | 248,400 | — | — |
| 2016-09-13 | $179.34 | $289.47 | 124,200 | — | — |
| 2016-09-12 | $182.67 | $294.85 | 228,600 | — | — |
| 2016-09-09 | $180.52 | $291.38 | 218,500 | — | — |
| 2016-09-08 | $188.35 | $304.02 | 130,300 | — | — |
| 2016-09-07 | $188.19 | $303.76 | 231,600 | — | — |
| 2016-09-06 | $186.55 | $301.11 | 122,400 | — | — |
| 2016-09-02 | $185.59 | $299.56 | 125,400 | — | — |
| 2016-09-01 | $184.10 | $297.16 | 183,600 | — | — |
| 2016-08-31 | $183.09 | $295.53 | 137,900 | — | — |
| 2016-08-30 | $184.51 | $297.82 | 118,200 | — | — |
| 2016-08-29 | $184.45 | $297.72 | 118,600 | — | — |
| 2016-08-26 | $182.39 | $294.40 | 113,300 | — | — |
| 2016-08-25 | $180.91 | $292.01 | 83,800 | — | — |
| 2016-08-24 | $180.48 | $291.31 | 110,800 | — | — |
| 2016-08-23 | $182.15 | $294.01 | 100,800 | — | — |
| 2016-08-22 | $182.44 | $294.48 | 109,500 | — | — |
| 2016-08-19 | $182.62 | $294.77 | 212,700 | — | — |
| 2016-08-18 | $183.76 | $296.61 | 190,300 | — | — |
| 2016-08-17 | $181.69 | $293.27 | 258,600 | — | — |
| 2016-08-16 | $179.70 | $290.05 | 197,100 | — | — |
| 2016-08-15 | $181.93 | $293.65 | 142,800 | — | — |
| 2016-08-12 | $181.50 | $292.96 | 148,100 | — | — |
| 2016-08-11 | $181.52 | $292.99 | 189,000 | — | — |
| 2016-08-10 | $181.16 | $291.86 | 111,000 | — | — |
| 2016-08-09 | $179.86 | $289.77 | 170,200 | — | — |
| 2016-08-08 | $179.28 | $288.83 | 136,400 | — | — |
| 2016-08-05 | $180.25 | $290.40 | 163,300 | — | — |
| 2016-08-04 | $179.87 | $289.78 | 167,600 | — | — |
| 2016-08-03 | $180.03 | $290.04 | 176,000 | — | — |
| 2016-08-02 | $179.95 | $289.91 | 140,400 | — | — |
| 2016-08-01 | $180.33 | $290.52 | 267,400 | — | — |
| 2016-07-29 | $180.31 | $290.49 | 198,900 | — | — |
| 2016-07-28 | $180.57 | $290.91 | 454,300 | — | — |
| 2016-07-27 | $174.74 | $281.52 | 366,700 | — | — |
| 2016-07-26 | $177.55 | $286.05 | 305,500 | — | — |
| 2016-07-25 | $176.15 | $283.79 | 273,400 | — | — |
| 2016-07-22 | $177.83 | $286.50 | 308,200 | — | — |
| 2016-07-21 | $178.08 | $286.90 | 124,900 | — | — |
| 2016-07-20 | $179.04 | $288.45 | 327,300 | — | — |
| 2016-07-19 | $178.82 | $288.09 | 207,500 | — | — |
| 2016-07-18 | $178.78 | $288.03 | 178,600 | — | — |
| 2016-07-15 | $178.99 | $288.37 | 257,000 | — | — |
| 2016-07-14 | $180.07 | $290.11 | 195,600 | — | — |
| 2016-07-13 | $180.69 | $291.10 | 355,400 | — | — |
| 2016-07-12 | $181.73 | $292.78 | 299,600 | — | — |
| 2016-07-11 | $182.96 | $294.76 | 176,500 | — | — |
| 2016-07-08 | $182.10 | $293.38 | 216,000 | — | — |
| 2016-07-07 | $179.14 | $288.61 | 209,600 | — | — |
| 2016-07-06 | $178.05 | $286.85 | 355,900 | — | — |
| 2016-07-05 | $178.70 | $287.90 | 351,200 | — | — |
| 2016-07-01 | $179.15 | $288.62 | 247,700 | — | — |
| 2016-06-30 | $177.31 | $285.66 | 378,900 | — | — |
| 2016-06-29 | $173.70 | $279.84 | 429,100 | — | — |
| 2016-06-28 | $171.40 | $276.14 | 347,100 | — | — |
| 2016-06-27 | $169.02 | $272.30 | 406,800 | — | — |
| 2016-06-24 | $171.25 | $275.90 | 574,200 | — | — |
| 2016-06-23 | $176.65 | $284.60 | 196,800 | — | — |
| 2016-06-22 | $174.86 | $281.71 | 198,000 | — | — |
| 2016-06-21 | $173.73 | $279.89 | 170,500 | — | — |
| 2016-06-20 | $172.43 | $277.80 | 239,200 | — | — |
| 2016-06-17 | $171.05 | $275.57 | 724,800 | — | — |
| 2016-06-16 | $171.44 | $276.20 | 246,200 | — | — |
| 2016-06-15 | $171.25 | $275.90 | 253,200 | — | — |
| 2016-06-14 | $173.69 | $279.83 | 486,100 | — | — |
| 2016-06-13 | $173.24 | $279.10 | 298,700 | — | — |
| 2016-06-10 | $174.79 | $281.60 | 381,400 | — | — |
| 2016-06-09 | $172.71 | $278.25 | 405,700 | — | — |
| 2016-06-08 | $171.17 | $275.77 | 356,400 | — | — |
| 2016-06-07 | $168.30 | $271.14 | 369,800 | — | — |
| 2016-06-06 | $167.55 | $269.94 | 363,200 | — | — |
| 2016-06-03 | $165.72 | $266.99 | 264,300 | — | — |
| 2016-06-02 | $166.18 | $267.73 | 280,100 | — | — |
| 2016-06-01 | $163.18 | $262.89 | 222,100 | — | — |
| 2016-05-31 | $161.10 | $259.54 | 224,900 | — | — |
| 2016-05-27 | $161.33 | $259.91 | 172,300 | — | — |
| 2016-05-26 | $159.91 | $257.63 | 159,800 | — | — |
| 2016-05-25 | $160.65 | $258.82 | 140,700 | — | — |
| 2016-05-24 | $159.92 | $257.64 | 173,600 | — | — |
| 2016-05-23 | $158.37 | $255.15 | 137,100 | — | — |
| 2016-05-20 | $159.16 | $256.42 | 155,600 | — | — |
| 2016-05-19 | $158.08 | $254.68 | 148,800 | — | — |
| 2016-05-18 | $157.82 | $254.26 | 209,100 | — | — |
| 2016-05-17 | $157.91 | $254.40 | 246,500 | — | — |
| 2016-05-16 | $161.93 | $260.88 | 208,200 | — | — |
| 2016-05-13 | $159.20 | $256.48 | 253,100 | — | — |
| 2016-05-12 | $161.97 | $260.95 | 187,700 | — | — |
| 2016-05-11 | $160.50 | $258.03 | 242,100 | — | — |
| 2016-05-10 | $162.61 | $261.42 | 195,200 | — | — |
| 2016-05-09 | $161.95 | $260.36 | 277,600 | — | — |
| 2016-05-06 | $161.13 | $259.04 | 305,000 | — | — |
| 2016-05-05 | $160.05 | $257.31 | 400,800 | — | — |
| 2016-05-04 | $156.57 | $251.71 | 310,600 | — | — |
| 2016-05-03 | $157.46 | $253.14 | 179,100 | — | — |
| 2016-05-02 | $158.68 | $255.10 | 696,500 | — | — |
| 2016-04-29 | $155.78 | $250.44 | 431,400 | — | — |
| 2016-04-28 | $157.76 | $253.62 | 390,400 | — | — |
| 2016-04-27 | $160.25 | $257.63 | 327,600 | — | — |
| 2016-04-26 | $158.58 | $254.94 | 251,000 | — | — |
| 2016-04-25 | $157.95 | $253.93 | 193,700 | — | — |
| 2016-04-22 | $158.58 | $254.94 | 263,800 | — | — |
| 2016-04-21 | $158.63 | $255.02 | 232,300 | — | — |
| 2016-04-20 | $158.48 | $254.78 | 232,900 | — | — |
| 2016-04-19 | $156.52 | $251.63 | 188,500 | — | — |
| 2016-04-18 | $157.81 | $253.70 | 195,800 | — | — |
| 2016-04-15 | $156.91 | $252.26 | 276,100 | — | — |
| 2016-04-14 | $155.53 | $250.04 | 350,500 | — | — |
| 2016-04-13 | $157.25 | $252.80 | 263,200 | — | — |
| 2016-04-12 | $156.56 | $251.70 | 265,400 | — | — |
| 2016-04-11 | $155.65 | $250.23 | 360,000 | — | — |
| 2016-04-08 | $157.03 | $252.45 | 285,200 | — | — |
| 2016-04-07 | $157.47 | $253.16 | 328,400 | — | — |
| 2016-04-06 | $157.83 | $253.74 | 303,400 | — | — |
| 2016-04-05 | $155.49 | $249.98 | 483,900 | — | — |
| 2016-04-04 | $156.66 | $251.86 | 683,900 | — | — |
| 2016-04-01 | $158.63 | $255.02 | 593,700 | — | — |
| 2016-03-31 | $157.01 | $252.42 | 602,200 | — | — |
| 2016-03-30 | $155.94 | $250.70 | 669,900 | — | — |
| 2016-03-29 | $158.51 | $254.83 | 589,100 | — | — |
| 2016-03-28 | $155.11 | $249.36 | 425,800 | — | — |
| 2016-03-24 | $154.62 | $248.58 | 473,400 | — | — |
| 2016-03-23 | $154.74 | $248.77 | 698,600 | — | — |
| 2016-03-22 | $152.10 | $244.53 | 632,400 | — | — |
| 2016-03-21 | $151.68 | $243.85 | 488,400 | — | — |
| 2016-03-18 | $149.64 | $240.57 | 935,000 | — | — |
| 2016-03-17 | $145.60 | $234.08 | 191,600 | — | — |
| 2016-03-16 | $146.72 | $235.88 | 183,700 | — | — |
| 2016-03-15 | $147.80 | $237.61 | 213,600 | — | — |
| 2016-03-14 | $146.85 | $236.08 | 224,200 | — | — |
| 2016-03-11 | $148.49 | $238.72 | 265,100 | — | — |
| 2016-03-10 | $147.24 | $236.71 | 263,100 | — | — |
| 2016-03-09 | $147.85 | $237.69 | 409,200 | — | — |
| 2016-03-08 | $146.84 | $236.07 | 364,500 | — | — |
| 2016-03-07 | $146.01 | $234.73 | 298,400 | — | — |
| 2016-03-04 | $146.99 | $236.31 | 393,400 | — | — |
| 2016-03-03 | $146.80 | $236.00 | 348,800 | — | — |
| 2016-03-02 | $146.02 | $234.75 | 537,400 | — | — |
| 2016-03-01 | $144.79 | $232.23 | 481,500 | — | — |
| 2016-02-29 | $142.82 | $229.07 | 318,500 | — | — |
| 2016-02-26 | $145.13 | $232.77 | 691,200 | — | — |
| 2016-02-25 | $142.99 | $229.34 | 1,987,000 | — | — |
| 2016-02-24 | $132.46 | $212.45 | 378,400 | — | — |
| 2016-02-23 | $131.82 | $211.42 | 331,900 | — | — |
| 2016-02-22 | $132.76 | $212.93 | 910,300 | — | — |
| 2016-02-19 | $134.50 | $215.72 | 222,200 | — | — |
| 2016-02-18 | $134.54 | $215.79 | 243,500 | — | — |
| 2016-02-17 | $135.24 | $216.91 | 319,000 | — | — |
| 2016-02-16 | $133.26 | $213.73 | 394,400 | — | — |
| 2016-02-12 | $132.64 | $212.74 | 218,800 | — | — |
| 2016-02-11 | $131.65 | $211.15 | 295,900 | — | — |
| 2016-02-10 | $134.19 | $215.23 | 360,900 | — | — |
| 2016-02-09 | $134.03 | $214.97 | 304,200 | — | — |
| 2016-02-08 | $133.28 | $213.77 | 358,500 | — | — |
| 2016-02-05 | $134.82 | $216.24 | 247,100 | — | — |
| 2016-02-04 | $136.79 | $219.40 | 191,500 | — | — |
| 2016-02-03 | $137.47 | $220.49 | 306,200 | — | — |
| 2016-02-02 | $137.21 | $220.07 | 249,600 | — | — |
| 2016-02-01 | $138.03 | $221.38 | 369,400 | — | — |
| 2016-01-29 | $135.69 | $217.63 | 445,000 | — | — |
| 2016-01-28 | $133.41 | $213.97 | 335,400 | — | — |
| 2016-01-27 | $134.92 | $216.40 | 442,100 | — | — |
| 2016-01-26 | $137.19 | $220.04 | 382,400 | — | — |
| 2016-01-25 | $134.76 | $216.14 | 273,600 | — | — |
| 2016-01-22 | $135.92 | $218.00 | 397,000 | — | — |
| 2016-01-21 | $132.68 | $212.80 | 449,700 | — | — |
| 2016-01-20 | $132.52 | $212.55 | 732,100 | — | — |
| 2016-01-19 | $132.53 | $212.56 | 392,600 | — | — |
| 2016-01-15 | $129.79 | $208.17 | 363,500 | — | — |
| 2016-01-14 | $129.17 | $207.17 | 583,400 | — | — |
| 2016-01-13 | $129.35 | $207.46 | 538,400 | — | — |
| 2016-01-12 | $129.39 | $207.53 | 300,600 | — | — |
| 2016-01-11 | $126.00 | $202.09 | 473,200 | — | — |
| 2016-01-08 | $128.41 | $205.95 | 274,500 | — | — |
| 2016-01-07 | $128.71 | $206.44 | 274,300 | — | — |
| 2016-01-06 | $131.40 | $210.75 | 507,100 | — | — |
| 2016-01-05 | $128.32 | $205.81 | 230,500 | — | — |
| 2016-01-04 | $127.99 | $205.28 | 275,300 | — | — |