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 | $142.77 | $361.17 | 347,700 | — | — |
| 2016-12-29 | $143.38 | $362.71 | 275,700 | — | — |
| 2016-12-28 | $143.16 | $362.15 | 246,700 | — | — |
| 2016-12-27 | $144.06 | $364.43 | 216,900 | — | — |
| 2016-12-23 | $143.55 | $363.14 | 146,300 | — | — |
| 2016-12-22 | $144.08 | $364.48 | 191,300 | — | — |
| 2016-12-21 | $145.26 | $367.47 | 310,800 | — | — |
| 2016-12-20 | $147.75 | $373.77 | 544,200 | — | — |
| 2016-12-19 | $143.62 | $363.32 | 444,700 | — | — |
| 2016-12-16 | $141.13 | $357.02 | 650,800 | — | — |
| 2016-12-15 | $143.00 | $361.75 | 1,064,900 | — | — |
| 2016-12-14 | $148.95 | $376.80 | 579,900 | — | — |
| 2016-12-13 | $148.80 | $376.42 | 571,700 | — | — |
| 2016-12-12 | $145.27 | $367.49 | 560,600 | — | — |
| 2016-12-09 | $143.72 | $363.57 | 344,200 | — | — |
| 2016-12-08 | $145.54 | $368.18 | 279,900 | — | — |
| 2016-12-07 | $147.73 | $373.72 | 214,400 | — | — |
| 2016-12-06 | $146.19 | $369.82 | 285,300 | — | — |
| 2016-12-05 | $144.88 | $366.51 | 366,700 | — | — |
| 2016-12-02 | $142.69 | $360.97 | 553,600 | — | — |
| 2016-12-01 | $143.42 | $362.81 | 501,600 | — | — |
| 2016-11-30 | $148.90 | $376.68 | 206,000 | — | — |
| 2016-11-29 | $152.44 | $385.63 | 277,600 | — | — |
| 2016-11-28 | $153.08 | $387.25 | 235,600 | — | — |
| 2016-11-25 | $153.72 | $388.87 | 97,600 | — | — |
| 2016-11-23 | $152.94 | $386.90 | 211,300 | — | — |
| 2016-11-22 | $152.31 | $385.30 | 189,900 | — | — |
| 2016-11-21 | $154.15 | $389.96 | 253,200 | — | — |
| 2016-11-18 | $155.53 | $393.45 | 266,700 | — | — |
| 2016-11-17 | $155.02 | $392.16 | 287,000 | — | — |
| 2016-11-16 | $152.34 | $385.38 | 226,000 | — | — |
| 2016-11-15 | $148.79 | $376.40 | 216,700 | — | — |
| 2016-11-14 | $147.34 | $372.73 | 296,100 | — | — |
| 2016-11-11 | $150.21 | $379.99 | 388,900 | — | — |
| 2016-11-10 | $150.16 | $379.86 | 349,900 | — | — |
| 2016-11-09 | $155.57 | $393.55 | 579,000 | — | — |
| 2016-11-08 | $154.35 | $390.46 | 241,400 | — | — |
| 2016-11-07 | $156.40 | $395.65 | 230,500 | — | — |
| 2016-11-04 | $154.74 | $391.45 | 343,700 | — | — |
| 2016-11-03 | $160.07 | $404.93 | 267,700 | — | — |
| 2016-11-02 | $157.80 | $399.19 | 201,100 | — | — |
| 2016-11-01 | $160.48 | $405.97 | 225,200 | — | — |
| 2016-10-31 | $160.40 | $405.77 | 249,400 | — | — |
| 2016-10-28 | $162.71 | $411.61 | 249,400 | — | — |
| 2016-10-27 | $161.05 | $407.41 | 424,900 | — | — |
| 2016-10-26 | $166.23 | $420.52 | 190,600 | — | — |
| 2016-10-25 | $165.56 | $418.82 | 216,500 | — | — |
| 2016-10-24 | $166.27 | $420.62 | 100,900 | — | — |
| 2016-10-21 | $163.85 | $414.49 | 142,000 | — | — |
| 2016-10-20 | $162.39 | $410.80 | 261,400 | — | — |
| 2016-10-19 | $165.54 | $418.77 | 170,200 | — | — |
| 2016-10-18 | $168.22 | $425.55 | 127,300 | — | — |
| 2016-10-17 | $167.61 | $424.01 | 131,400 | — | — |
| 2016-10-14 | $169.38 | $428.48 | 93,500 | — | — |
| 2016-10-13 | $169.77 | $429.47 | 133,700 | — | — |
| 2016-10-12 | $170.20 | $430.56 | 182,900 | — | — |
| 2016-10-11 | $169.50 | $428.79 | 261,500 | — | — |
| 2016-10-10 | $170.31 | $430.84 | 177,100 | — | — |
| 2016-10-07 | $169.73 | $429.37 | 241,600 | — | — |
| 2016-10-06 | $171.15 | $432.96 | 189,700 | — | — |
| 2016-10-05 | $170.84 | $432.18 | 205,600 | — | — |
| 2016-10-04 | $170.51 | $431.34 | 188,000 | — | — |
| 2016-10-03 | $170.52 | $431.37 | 205,000 | — | — |
| 2016-09-30 | $171.23 | $433.16 | 222,800 | — | — |
| 2016-09-29 | $169.79 | $429.52 | 169,400 | — | — |
| 2016-09-28 | $171.19 | $433.06 | 188,700 | — | — |
| 2016-09-27 | $171.33 | $433.42 | 208,200 | — | — |
| 2016-09-26 | $170.60 | $431.57 | 313,100 | — | — |
| 2016-09-23 | $172.89 | $437.36 | 150,600 | — | — |
| 2016-09-22 | $175.47 | $443.89 | 304,500 | — | — |
| 2016-09-21 | $173.14 | $438.00 | 194,400 | — | — |
| 2016-09-20 | $171.02 | $432.63 | 166,200 | — | — |
| 2016-09-19 | $170.98 | $432.53 | 167,300 | — | — |
| 2016-09-16 | $170.93 | $432.40 | 329,200 | — | — |
| 2016-09-15 | $172.00 | $435.11 | 408,000 | — | — |
| 2016-09-14 | $169.43 | $428.61 | 141,400 | — | — |
| 2016-09-13 | $169.03 | $427.60 | 178,200 | — | — |
| 2016-09-12 | $169.52 | $428.84 | 211,400 | — | — |
| 2016-09-09 | $167.97 | $424.92 | 240,500 | — | — |
| 2016-09-08 | $169.79 | $429.52 | 248,400 | — | — |
| 2016-09-07 | $168.98 | $427.47 | 185,100 | — | — |
| 2016-09-06 | $168.03 | $425.07 | 141,400 | — | — |
| 2016-09-02 | $168.86 | $427.17 | 160,300 | — | — |
| 2016-09-01 | $166.55 | $421.32 | 235,900 | — | — |
| 2016-08-31 | $163.95 | $414.75 | 180,400 | — | — |
| 2016-08-30 | $167.18 | $422.92 | 120,000 | — | — |
| 2016-08-29 | $166.53 | $421.27 | 122,700 | — | — |
| 2016-08-26 | $165.90 | $419.68 | 133,100 | — | — |
| 2016-08-25 | $166.29 | $420.67 | 113,900 | — | — |
| 2016-08-24 | $165.14 | $417.76 | 151,000 | — | — |
| 2016-08-23 | $165.64 | $419.02 | 153,500 | — | — |
| 2016-08-22 | $164.35 | $415.76 | 182,800 | — | — |
| 2016-08-19 | $164.35 | $415.76 | 182,300 | — | — |
| 2016-08-18 | $162.46 | $410.98 | 136,000 | — | — |
| 2016-08-17 | $162.17 | $410.24 | 183,200 | — | — |
| 2016-08-16 | $163.37 | $413.28 | 170,700 | — | — |
| 2016-08-15 | $163.45 | $413.48 | 128,600 | — | — |
| 2016-08-12 | $163.85 | $414.49 | 105,100 | — | — |
| 2016-08-11 | $163.36 | $413.26 | 160,100 | — | — |
| 2016-08-10 | $162.71 | $411.61 | 193,400 | — | — |
| 2016-08-09 | $162.17 | $410.24 | 253,700 | — | — |
| 2016-08-08 | $159.95 | $404.63 | 215,000 | — | — |
| 2016-08-05 | $161.14 | $407.64 | 171,700 | — | — |
| 2016-08-04 | $160.97 | $407.21 | 155,200 | — | — |
| 2016-08-03 | $160.56 | $406.17 | 186,500 | — | — |
| 2016-08-02 | $161.74 | $409.16 | 259,700 | — | — |
| 2016-08-01 | $163.91 | $414.65 | 302,200 | — | — |
| 2016-07-29 | $163.02 | $412.39 | 346,400 | — | — |
| 2016-07-28 | $166.01 | $419.96 | 333,600 | — | — |
| 2016-07-27 | $165.50 | $418.67 | 247,000 | — | — |
| 2016-07-26 | $166.92 | $422.26 | 231,200 | — | — |
| 2016-07-25 | $164.80 | $416.90 | 370,800 | — | — |
| 2016-07-22 | $167.73 | $424.31 | 158,300 | — | — |
| 2016-07-21 | $164.66 | $416.54 | 156,400 | — | — |
| 2016-07-20 | $166.94 | $422.31 | 178,300 | — | — |
| 2016-07-19 | $165.44 | $418.52 | 202,200 | — | — |
| 2016-07-18 | $165.62 | $418.97 | 276,800 | — | — |
| 2016-07-15 | $164.97 | $417.33 | 276,700 | — | — |
| 2016-07-14 | $167.08 | $422.67 | 183,300 | — | — |
| 2016-07-13 | $166.94 | $422.31 | 450,500 | — | — |
| 2016-07-12 | $167.97 | $424.92 | 419,900 | — | — |
| 2016-07-11 | $167.87 | $424.66 | 307,800 | — | — |
| 2016-07-08 | $169.12 | $427.83 | 324,700 | — | — |
| 2016-07-07 | $168.25 | $425.63 | 209,400 | — | — |
| 2016-07-06 | $167.89 | $424.71 | 399,300 | — | — |
| 2016-07-05 | $165.18 | $417.86 | 265,700 | — | — |
| 2016-07-01 | $164.80 | $416.90 | 303,400 | — | — |
| 2016-06-30 | $166.71 | $421.73 | 678,600 | — | — |
| 2016-06-29 | $165.14 | $417.76 | 334,900 | — | — |
| 2016-06-28 | $159.97 | $404.68 | 379,500 | — | — |
| 2016-06-27 | $156.89 | $396.89 | 674,400 | — | — |
| 2016-06-24 | $153.56 | $388.46 | 2,987,700 | — | — |
| 2016-06-23 | $157.46 | $398.33 | 362,300 | — | — |
| 2016-06-22 | $153.86 | $389.22 | 279,400 | — | — |
| 2016-06-21 | $154.34 | $390.44 | 311,700 | — | — |
| 2016-06-20 | $153.88 | $389.27 | 353,300 | — | — |
| 2016-06-17 | $150.53 | $380.80 | 449,500 | — | — |
| 2016-06-16 | $154.55 | $390.97 | 270,000 | — | — |
| 2016-06-15 | $154.79 | $391.58 | 187,800 | — | — |
| 2016-06-14 | $155.91 | $394.41 | 208,700 | — | — |
| 2016-06-13 | $155.12 | $392.41 | 314,800 | — | — |
| 2016-06-10 | $157.14 | $397.52 | 286,100 | — | — |
| 2016-06-09 | $160.22 | $405.31 | 175,100 | — | — |
| 2016-06-08 | $160.48 | $405.97 | 220,300 | — | — |
| 2016-06-07 | $159.79 | $404.22 | 200,700 | — | — |
| 2016-06-06 | $159.27 | $402.91 | 292,800 | — | — |
| 2016-06-03 | $158.09 | $399.92 | 272,000 | — | — |
| 2016-06-02 | $156.98 | $397.12 | 275,500 | — | — |
| 2016-06-01 | $154.85 | $391.73 | 341,600 | — | — |
| 2016-05-31 | $153.29 | $387.78 | 302,300 | — | — |
| 2016-05-27 | $151.70 | $383.76 | 194,000 | — | — |
| 2016-05-26 | $149.99 | $379.43 | 170,200 | — | — |
| 2016-05-25 | $149.67 | $378.62 | 298,800 | — | — |
| 2016-05-24 | $152.07 | $384.69 | 322,000 | — | — |
| 2016-05-23 | $147.40 | $372.88 | 231,400 | — | — |
| 2016-05-20 | $147.02 | $371.92 | 201,200 | — | — |
| 2016-05-19 | $144.34 | $365.14 | 180,900 | — | — |
| 2016-05-18 | $145.20 | $367.32 | 430,700 | — | — |
| 2016-05-17 | $143.34 | $362.61 | 437,200 | — | — |
| 2016-05-16 | $150.25 | $380.09 | 277,300 | — | — |
| 2016-05-13 | $149.33 | $377.76 | 320,300 | — | — |
| 2016-05-12 | $148.17 | $374.83 | 296,000 | — | — |
| 2016-05-11 | $146.92 | $371.67 | 223,700 | — | — |
| 2016-05-10 | $147.58 | $373.34 | 257,800 | — | — |
| 2016-05-09 | $143.62 | $363.32 | 203,900 | — | — |
| 2016-05-06 | $142.39 | $360.21 | 226,300 | — | — |
| 2016-05-05 | $142.73 | $361.07 | 233,000 | — | — |
| 2016-05-04 | $143.01 | $361.78 | 230,100 | — | — |
| 2016-05-03 | $144.68 | $366.00 | 389,300 | — | — |
| 2016-05-02 | $146.15 | $369.72 | 541,400 | — | — |
| 2016-04-29 | $146.41 | $370.38 | 616,100 | — | — |
| 2016-04-28 | $143.24 | $362.36 | 761,500 | — | — |
| 2016-04-27 | $141.79 | $358.69 | 342,100 | — | — |
| 2016-04-26 | $140.88 | $356.39 | 220,200 | — | — |
| 2016-04-25 | $139.66 | $353.30 | 277,600 | — | — |
| 2016-04-22 | $139.37 | $352.57 | 287,300 | — | — |
| 2016-04-21 | $141.52 | $358.01 | 244,500 | — | — |
| 2016-04-20 | $140.10 | $354.41 | 356,000 | — | — |
| 2016-04-19 | $142.38 | $360.18 | 450,700 | — | — |
| 2016-04-18 | $142.66 | $360.89 | 463,300 | — | — |
| 2016-04-15 | $138.40 | $350.11 | 342,600 | — | — |
| 2016-04-14 | $137.17 | $347.00 | 292,800 | — | — |
| 2016-04-13 | $136.40 | $345.05 | 362,200 | — | — |
| 2016-04-12 | $132.80 | $335.95 | 264,700 | — | — |
| 2016-04-11 | $132.09 | $334.15 | 260,700 | — | — |
| 2016-04-08 | $133.25 | $337.09 | 312,200 | — | — |
| 2016-04-07 | $134.12 | $339.29 | 422,800 | — | — |
| 2016-04-06 | $137.00 | $346.57 | 417,500 | — | — |
| 2016-04-05 | $133.61 | $338.00 | 336,900 | — | — |
| 2016-04-04 | $135.77 | $343.46 | 616,100 | — | — |
| 2016-04-01 | $132.83 | $336.02 | 459,400 | — | — |
| 2016-03-31 | $128.61 | $325.35 | 418,800 | — | — |
| 2016-03-30 | $130.73 | $330.71 | 410,600 | — | — |
| 2016-03-29 | $130.16 | $329.27 | 384,800 | — | — |
| 2016-03-28 | $123.49 | $312.40 | 227,100 | — | — |
| 2016-03-24 | $121.69 | $307.84 | 273,400 | — | — |
| 2016-03-23 | $121.45 | $307.23 | 362,500 | — | — |
| 2016-03-22 | $124.22 | $314.24 | 266,100 | — | — |
| 2016-03-21 | $125.01 | $316.24 | 209,200 | — | — |
| 2016-03-18 | $128.35 | $324.69 | 648,100 | — | — |
| 2016-03-17 | $123.92 | $313.48 | 233,700 | — | — |
| 2016-03-16 | $125.57 | $317.66 | 254,400 | — | — |
| 2016-03-15 | $124.15 | $314.06 | 318,400 | — | — |
| 2016-03-14 | $125.51 | $317.51 | 334,100 | — | — |
| 2016-03-11 | $123.24 | $311.76 | 310,400 | — | — |
| 2016-03-10 | $119.64 | $302.66 | 274,800 | — | — |
| 2016-03-09 | $120.67 | $305.26 | 300,200 | — | — |
| 2016-03-08 | $120.76 | $305.49 | 248,200 | — | — |
| 2016-03-07 | $122.50 | $309.89 | 280,100 | — | — |
| 2016-03-04 | $123.54 | $312.52 | 371,200 | — | — |
| 2016-03-03 | $125.03 | $316.29 | 311,000 | — | — |
| 2016-03-02 | $123.97 | $313.61 | 383,300 | — | — |
| 2016-03-01 | $125.14 | $316.57 | 392,200 | — | — |
| 2016-02-29 | $120.32 | $304.38 | 432,400 | — | — |
| 2016-02-26 | $121.37 | $307.03 | 406,900 | — | — |
| 2016-02-25 | $122.81 | $310.67 | 555,900 | — | — |
| 2016-02-24 | $121.67 | $307.79 | 551,000 | — | — |
| 2016-02-23 | $119.50 | $302.30 | 507,100 | — | — |
| 2016-02-22 | $120.91 | $305.87 | 632,500 | — | — |
| 2016-02-19 | $121.59 | $307.59 | 959,700 | — | — |
| 2016-02-18 | $124.19 | $314.17 | 1,931,600 | — | — |
| 2016-02-17 | $146.74 | $371.21 | 353,900 | — | — |
| 2016-02-16 | $141.82 | $358.76 | 257,800 | — | — |
| 2016-02-12 | $137.33 | $347.41 | 253,200 | — | — |
| 2016-02-11 | $136.76 | $345.96 | 364,200 | — | — |
| 2016-02-10 | $136.07 | $344.22 | 329,400 | — | — |
| 2016-02-09 | $131.67 | $333.09 | 654,100 | — | — |
| 2016-02-08 | $132.48 | $335.14 | 437,400 | — | — |
| 2016-02-05 | $138.30 | $349.86 | 967,300 | — | — |
| 2016-02-04 | $152.70 | $386.29 | 197,200 | — | — |
| 2016-02-03 | $156.04 | $394.74 | 453,000 | — | — |
| 2016-02-02 | $153.57 | $388.49 | 326,200 | — | — |
| 2016-02-01 | $158.26 | $400.35 | 177,100 | — | — |
| 2016-01-29 | $157.06 | $397.32 | 320,000 | — | — |
| 2016-01-28 | $152.99 | $387.02 | 229,100 | — | — |
| 2016-01-27 | $156.73 | $396.48 | 228,700 | — | — |
| 2016-01-26 | $158.41 | $400.73 | 175,800 | — | — |
| 2016-01-25 | $158.18 | $400.15 | 158,400 | — | — |
| 2016-01-22 | $162.70 | $411.59 | 544,900 | — | — |
| 2016-01-21 | $157.47 | $398.35 | 300,400 | — | — |
| 2016-01-20 | $157.18 | $397.62 | 299,200 | — | — |
| 2016-01-19 | $157.10 | $397.42 | 169,100 | — | — |
| 2016-01-15 | $158.85 | $401.85 | 234,900 | — | — |
| 2016-01-14 | $161.82 | $409.36 | 394,300 | — | — |
| 2016-01-13 | $157.50 | $398.43 | 195,300 | — | — |
| 2016-01-12 | $163.91 | $414.65 | 275,700 | — | — |
| 2016-01-11 | $160.57 | $406.20 | 206,100 | — | — |
| 2016-01-08 | $160.63 | $406.35 | 252,400 | — | — |
| 2016-01-07 | $163.79 | $414.34 | 292,300 | — | — |
| 2016-01-06 | $166.41 | $420.97 | 258,800 | — | — |
| 2016-01-05 | $168.61 | $426.54 | 293,300 | — | — |
| 2016-01-04 | $167.03 | $422.54 | 399,600 | — | — |