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
- 1981-07-09 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 | $106.38 | $116.75 | 576,800 | — | — |
| 2016-12-29 | $106.40 | $116.77 | 548,700 | — | — |
| 2016-12-28 | $106.14 | $116.48 | 659,600 | — | — |
| 2016-12-27 | $107.17 | $117.61 | 387,800 | — | — |
| 2016-12-23 | $107.93 | $118.45 | 789,200 | — | — |
| 2016-12-22 | $106.82 | $117.23 | 735,600 | — | — |
| 2016-12-21 | $106.75 | $117.15 | 685,900 | — | — |
| 2016-12-20 | $106.37 | $116.74 | 741,400 | — | — |
| 2016-12-19 | $106.64 | $117.03 | 1,099,100 | — | — |
| 2016-12-16 | $107.08 | $117.52 | 2,350,000 | — | — |
| 2016-12-15 | $108.57 | $119.15 | 3,311,000 | — | — |
| 2016-12-14 | $101.55 | $111.45 | 7,246,000 | — | — |
| 2016-12-13 | $108.99 | $119.61 | 2,303,300 | — | — |
| 2016-12-12 | $111.98 | $122.89 | 1,492,000 | — | — |
| 2016-12-09 | $112.07 | $122.99 | 2,668,100 | — | — |
| 2016-12-08 | $112.48 | $123.44 | 5,883,900 | — | — |
| 2016-12-07 | $111.36 | $122.21 | 5,206,600 | — | — |
| 2016-12-06 | $126.37 | $138.69 | 666,400 | — | — |
| 2016-12-05 | $124.78 | $136.94 | 928,600 | — | — |
| 2016-12-02 | $124.65 | $136.80 | 933,200 | — | — |
| 2016-12-01 | $124.09 | $136.18 | 851,000 | — | — |
| 2016-11-30 | $123.02 | $135.01 | 772,400 | — | — |
| 2016-11-29 | $123.18 | $135.18 | 397,700 | — | — |
| 2016-11-28 | $122.75 | $134.60 | 577,900 | — | — |
| 2016-11-25 | $123.17 | $135.06 | 166,400 | — | — |
| 2016-11-23 | $122.08 | $133.87 | 341,500 | — | — |
| 2016-11-22 | $121.28 | $132.99 | 627,000 | — | — |
| 2016-11-21 | $123.06 | $134.94 | 527,600 | — | — |
| 2016-11-18 | $122.66 | $134.50 | 635,200 | — | — |
| 2016-11-17 | $123.89 | $135.85 | 772,900 | — | — |
| 2016-11-16 | $120.10 | $131.70 | 882,900 | — | — |
| 2016-11-15 | $122.40 | $134.22 | 703,900 | — | — |
| 2016-11-14 | $121.15 | $132.85 | 1,032,700 | — | — |
| 2016-11-11 | $118.74 | $130.21 | 1,181,700 | — | — |
| 2016-11-10 | $121.00 | $132.68 | 1,471,500 | — | — |
| 2016-11-09 | $119.26 | $130.78 | 3,560,600 | — | — |
| 2016-11-08 | $128.06 | $140.43 | 944,600 | — | — |
| 2016-11-07 | $124.89 | $136.95 | 1,383,200 | — | — |
| 2016-11-04 | $120.35 | $131.97 | 492,500 | — | — |
| 2016-11-03 | $118.65 | $130.11 | 650,300 | — | — |
| 2016-11-02 | $120.90 | $132.57 | 691,900 | — | — |
| 2016-11-01 | $120.29 | $131.91 | 848,300 | — | — |
| 2016-10-31 | $120.71 | $132.37 | 783,300 | — | — |
| 2016-10-28 | $120.53 | $132.17 | 1,708,400 | — | — |
| 2016-10-27 | $122.35 | $134.16 | 1,656,300 | — | — |
| 2016-10-26 | $119.09 | $130.59 | 1,382,200 | — | — |
| 2016-10-25 | $121.60 | $133.34 | 921,800 | — | — |
| 2016-10-24 | $124.42 | $136.43 | 587,800 | — | — |
| 2016-10-21 | $123.56 | $135.49 | 377,400 | — | — |
| 2016-10-20 | $124.49 | $136.51 | 441,500 | — | — |
| 2016-10-19 | $123.84 | $135.80 | 1,096,000 | — | — |
| 2016-10-18 | $125.85 | $138.00 | 843,700 | — | — |
| 2016-10-17 | $123.46 | $135.38 | 622,000 | — | — |
| 2016-10-14 | $123.36 | $135.27 | 947,100 | — | — |
| 2016-10-13 | $124.67 | $136.71 | 1,124,800 | — | — |
| 2016-10-12 | $121.85 | $133.62 | 866,700 | — | — |
| 2016-10-11 | $121.09 | $132.78 | 695,900 | — | — |
| 2016-10-10 | $122.38 | $134.20 | 755,900 | — | — |
| 2016-10-07 | $120.16 | $131.76 | 796,300 | — | — |
| 2016-10-06 | $119.99 | $131.58 | 1,016,300 | — | — |
| 2016-10-05 | $120.08 | $131.67 | 800,700 | — | — |
| 2016-10-04 | $120.90 | $132.57 | 653,000 | — | — |
| 2016-10-03 | $120.77 | $132.43 | 990,100 | — | — |
| 2016-09-30 | $123.22 | $135.12 | 629,000 | — | — |
| 2016-09-29 | $122.18 | $133.98 | 770,400 | — | — |
| 2016-09-28 | $122.96 | $134.83 | 377,700 | — | — |
| 2016-09-27 | $121.72 | $133.47 | 719,700 | — | — |
| 2016-09-26 | $121.07 | $132.76 | 957,100 | — | — |
| 2016-09-23 | $122.93 | $134.80 | 448,300 | — | — |
| 2016-09-22 | $124.25 | $136.25 | 838,700 | — | — |
| 2016-09-21 | $122.80 | $134.66 | 680,700 | — | — |
| 2016-09-20 | $122.50 | $134.33 | 1,024,800 | — | — |
| 2016-09-19 | $123.27 | $135.17 | 1,079,300 | — | — |
| 2016-09-16 | $123.51 | $135.44 | 1,301,200 | — | — |
| 2016-09-15 | $122.00 | $133.78 | 606,300 | — | — |
| 2016-09-14 | $120.55 | $132.19 | 907,500 | — | — |
| 2016-09-13 | $121.39 | $133.11 | 964,000 | — | — |
| 2016-09-12 | $122.40 | $134.22 | 936,000 | — | — |
| 2016-09-09 | $120.11 | $131.71 | 840,800 | — | — |
| 2016-09-08 | $121.55 | $133.29 | 669,900 | — | — |
| 2016-09-07 | $122.20 | $134.00 | 1,384,000 | — | — |
| 2016-09-06 | $119.67 | $131.23 | 744,800 | — | — |
| 2016-09-02 | $120.70 | $132.35 | 605,300 | — | — |
| 2016-09-01 | $118.82 | $130.29 | 658,200 | — | — |
| 2016-08-31 | $120.53 | $132.17 | 402,800 | — | — |
| 2016-08-30 | $121.03 | $132.72 | 580,900 | — | — |
| 2016-08-29 | $121.19 | $132.78 | 563,100 | — | — |
| 2016-08-26 | $119.45 | $130.88 | 397,500 | — | — |
| 2016-08-25 | $120.12 | $131.61 | 477,800 | — | — |
| 2016-08-24 | $120.35 | $131.86 | 515,000 | — | — |
| 2016-08-23 | $121.48 | $133.10 | 429,400 | — | — |
| 2016-08-22 | $121.58 | $133.21 | 453,200 | — | — |
| 2016-08-19 | $121.29 | $132.89 | 523,200 | — | — |
| 2016-08-18 | $120.90 | $132.46 | 460,600 | — | — |
| 2016-08-17 | $120.84 | $132.40 | 1,309,100 | — | — |
| 2016-08-16 | $122.68 | $134.41 | 1,061,200 | — | — |
| 2016-08-15 | $126.31 | $138.39 | 482,800 | — | — |
| 2016-08-12 | $126.37 | $138.46 | 292,900 | — | — |
| 2016-08-11 | $126.82 | $138.95 | 414,700 | — | — |
| 2016-08-10 | $126.22 | $138.29 | 436,700 | — | — |
| 2016-08-09 | $126.16 | $138.23 | 734,100 | — | — |
| 2016-08-08 | $126.88 | $139.02 | 738,900 | — | — |
| 2016-08-05 | $127.25 | $139.42 | 562,100 | — | — |
| 2016-08-04 | $127.67 | $139.88 | 892,400 | — | — |
| 2016-08-03 | $127.94 | $140.18 | 963,000 | — | — |
| 2016-08-02 | $125.28 | $137.26 | 2,329,100 | — | — |
| 2016-08-01 | $128.22 | $140.48 | 1,576,600 | — | — |
| 2016-07-29 | $129.53 | $141.92 | 1,381,800 | — | — |
| 2016-07-28 | $129.98 | $142.41 | 1,237,200 | — | — |
| 2016-07-27 | $130.60 | $143.09 | 3,386,800 | — | — |
| 2016-07-26 | $138.28 | $151.51 | 769,100 | — | — |
| 2016-07-25 | $136.64 | $149.71 | 684,700 | — | — |
| 2016-07-22 | $138.23 | $151.45 | 515,200 | — | — |
| 2016-07-21 | $137.31 | $150.44 | 623,300 | — | — |
| 2016-07-20 | $136.00 | $149.01 | 629,100 | — | — |
| 2016-07-19 | $135.88 | $148.88 | 643,300 | — | — |
| 2016-07-18 | $135.80 | $148.79 | 486,800 | — | — |
| 2016-07-15 | $135.23 | $148.17 | 453,200 | — | — |
| 2016-07-14 | $135.10 | $148.02 | 629,100 | — | — |
| 2016-07-13 | $136.61 | $149.68 | 600,200 | — | — |
| 2016-07-12 | $136.55 | $149.61 | 416,700 | — | — |
| 2016-07-11 | $137.24 | $150.37 | 372,900 | — | — |
| 2016-07-08 | $137.16 | $150.28 | 536,400 | — | — |
| 2016-07-07 | $134.74 | $147.63 | 641,900 | — | — |
| 2016-07-06 | $133.31 | $146.06 | 968,300 | — | — |
| 2016-07-05 | $132.35 | $145.01 | 405,700 | — | — |
| 2016-07-01 | $133.54 | $146.31 | 421,000 | — | — |
| 2016-06-30 | $134.10 | $146.93 | 704,300 | — | — |
| 2016-06-29 | $133.44 | $146.20 | 832,800 | — | — |
| 2016-06-28 | $132.08 | $144.71 | 828,200 | — | — |
| 2016-06-27 | $129.36 | $141.73 | 887,100 | — | — |
| 2016-06-24 | $136.30 | $149.34 | 1,543,500 | — | — |
| 2016-06-23 | $138.28 | $151.51 | 714,800 | — | — |
| 2016-06-22 | $134.84 | $147.74 | 787,600 | — | — |
| 2016-06-21 | $132.66 | $145.35 | 269,200 | — | — |
| 2016-06-20 | $132.64 | $145.33 | 312,100 | — | — |
| 2016-06-17 | $131.25 | $143.80 | 736,800 | — | — |
| 2016-06-16 | $131.82 | $144.43 | 402,700 | — | — |
| 2016-06-15 | $132.14 | $144.78 | 389,100 | — | — |
| 2016-06-14 | $133.41 | $146.17 | 606,900 | — | — |
| 2016-06-13 | $132.03 | $144.66 | 582,500 | — | — |
| 2016-06-10 | $135.17 | $148.10 | 307,900 | — | — |
| 2016-06-09 | $138.00 | $151.20 | 420,600 | — | — |
| 2016-06-08 | $138.74 | $152.01 | 982,000 | — | — |
| 2016-06-07 | $137.84 | $151.03 | 524,500 | — | — |
| 2016-06-06 | $136.96 | $150.06 | 460,500 | — | — |
| 2016-06-03 | $135.38 | $148.33 | 487,500 | — | — |
| 2016-06-02 | $137.37 | $150.51 | 730,900 | — | — |
| 2016-06-01 | $135.92 | $148.92 | 558,400 | — | — |
| 2016-05-31 | $134.86 | $147.76 | 435,100 | — | — |
| 2016-05-27 | $134.69 | $147.57 | 268,300 | — | — |
| 2016-05-26 | $134.45 | $147.20 | 716,800 | — | — |
| 2016-05-25 | $135.79 | $148.67 | 778,100 | — | — |
| 2016-05-24 | $134.85 | $147.64 | 1,072,700 | — | — |
| 2016-05-23 | $132.04 | $144.56 | 1,166,700 | — | — |
| 2016-05-20 | $134.11 | $146.83 | 522,700 | — | — |
| 2016-05-19 | $133.69 | $146.37 | 697,600 | — | — |
| 2016-05-18 | $133.54 | $146.20 | 525,900 | — | — |
| 2016-05-17 | $134.41 | $147.16 | 1,230,600 | — | — |
| 2016-05-16 | $135.02 | $147.83 | 704,800 | — | — |
| 2016-05-13 | $133.61 | $146.28 | 588,700 | — | — |
| 2016-05-12 | $133.29 | $145.93 | 653,000 | — | — |
| 2016-05-11 | $135.78 | $148.66 | 565,700 | — | — |
| 2016-05-10 | $135.05 | $147.86 | 580,700 | — | — |
| 2016-05-09 | $135.07 | $147.88 | 469,600 | — | — |
| 2016-05-06 | $133.87 | $146.57 | 686,300 | — | — |
| 2016-05-05 | $133.57 | $146.24 | 579,600 | — | — |
| 2016-05-04 | $133.26 | $145.90 | 812,500 | — | — |
| 2016-05-03 | $133.88 | $146.58 | 986,700 | — | — |
| 2016-05-02 | $134.17 | $146.89 | 1,125,600 | — | — |
| 2016-04-29 | $133.68 | $146.36 | 1,126,500 | — | — |
| 2016-04-28 | $134.91 | $147.70 | 1,508,800 | — | — |
| 2016-04-27 | $132.12 | $144.65 | 1,060,700 | — | — |
| 2016-04-26 | $132.19 | $144.73 | 1,530,500 | — | — |
| 2016-04-25 | $127.81 | $139.93 | 548,600 | — | — |
| 2016-04-22 | $129.18 | $141.43 | 606,100 | — | — |
| 2016-04-21 | $127.68 | $139.79 | 718,800 | — | — |
| 2016-04-20 | $128.33 | $140.50 | 900,600 | — | — |
| 2016-04-19 | $125.75 | $137.68 | 497,800 | — | — |
| 2016-04-18 | $126.12 | $138.08 | 455,400 | — | — |
| 2016-04-15 | $125.38 | $137.27 | 575,600 | — | — |
| 2016-04-14 | $125.71 | $137.63 | 700,200 | — | — |
| 2016-04-13 | $125.22 | $137.10 | 620,300 | — | — |
| 2016-04-12 | $122.49 | $134.11 | 749,300 | — | — |
| 2016-04-11 | $121.74 | $133.29 | 632,000 | — | — |
| 2016-04-08 | $123.22 | $134.91 | 546,300 | — | — |
| 2016-04-07 | $123.04 | $134.71 | 658,000 | — | — |
| 2016-04-06 | $124.21 | $135.99 | 692,800 | — | — |
| 2016-04-05 | $122.68 | $134.31 | 616,500 | — | — |
| 2016-04-04 | $124.67 | $136.49 | 764,900 | — | — |
| 2016-04-01 | $125.39 | $137.28 | 998,200 | — | — |
| 2016-03-31 | $124.72 | $136.55 | 1,024,900 | — | — |
| 2016-03-30 | $125.33 | $137.22 | 906,600 | — | — |
| 2016-03-29 | $123.91 | $135.66 | 1,008,700 | — | — |
| 2016-03-28 | $119.15 | $130.45 | 572,100 | — | — |
| 2016-03-24 | $117.91 | $129.09 | 466,500 | — | — |
| 2016-03-23 | $118.62 | $129.87 | 588,200 | — | — |
| 2016-03-22 | $118.91 | $130.19 | 792,200 | — | — |
| 2016-03-21 | $116.61 | $127.67 | 579,900 | — | — |
| 2016-03-18 | $116.65 | $127.71 | 999,200 | — | — |
| 2016-03-17 | $113.74 | $124.53 | 647,200 | — | — |
| 2016-03-16 | $113.72 | $124.51 | 479,500 | — | — |
| 2016-03-15 | $112.09 | $122.72 | 476,500 | — | — |
| 2016-03-14 | $115.39 | $126.33 | 434,100 | — | — |
| 2016-03-11 | $115.69 | $126.66 | 762,900 | — | — |
| 2016-03-10 | $112.95 | $123.66 | 696,000 | — | — |
| 2016-03-09 | $113.01 | $123.73 | 540,400 | — | — |
| 2016-03-08 | $111.82 | $122.42 | 921,700 | — | — |
| 2016-03-07 | $114.39 | $125.24 | 828,400 | — | — |
| 2016-03-04 | $115.54 | $126.50 | 948,100 | — | — |
| 2016-03-03 | $117.50 | $128.64 | 802,700 | — | — |
| 2016-03-02 | $115.36 | $126.30 | 848,800 | — | — |
| 2016-03-01 | $113.75 | $124.54 | 968,900 | — | — |
| 2016-02-29 | $110.37 | $120.84 | 1,131,200 | — | — |
| 2016-02-26 | $113.34 | $124.09 | 1,425,900 | — | — |
| 2016-02-25 | $111.28 | $121.72 | 865,700 | — | — |
| 2016-02-24 | $110.66 | $121.05 | 535,400 | — | — |
| 2016-02-23 | $109.73 | $120.03 | 600,200 | — | — |
| 2016-02-22 | $110.03 | $120.36 | 745,400 | — | — |
| 2016-02-19 | $106.99 | $117.03 | 1,621,400 | — | — |
| 2016-02-18 | $107.32 | $117.39 | 760,800 | — | — |
| 2016-02-17 | $107.74 | $117.85 | 1,164,100 | — | — |
| 2016-02-16 | $106.10 | $116.06 | 1,406,200 | — | — |
| 2016-02-12 | $104.26 | $114.05 | 748,200 | — | — |
| 2016-02-11 | $101.65 | $111.19 | 1,178,100 | — | — |
| 2016-02-10 | $108.99 | $119.22 | 716,800 | — | — |
| 2016-02-09 | $105.52 | $115.42 | 690,300 | — | — |
| 2016-02-08 | $104.47 | $114.28 | 660,500 | — | — |
| 2016-02-05 | $109.04 | $119.27 | 641,300 | — | — |
| 2016-02-04 | $111.85 | $122.35 | 534,000 | — | — |
| 2016-02-03 | $111.58 | $122.05 | 595,400 | — | — |
| 2016-02-02 | $112.10 | $122.62 | 552,300 | — | — |
| 2016-02-01 | $115.07 | $125.87 | 730,100 | — | — |
| 2016-01-29 | $112.64 | $123.21 | 714,300 | — | — |
| 2016-01-28 | $108.02 | $118.16 | 713,800 | — | — |
| 2016-01-27 | $111.08 | $121.51 | 615,900 | — | — |
| 2016-01-26 | $111.90 | $122.40 | 741,500 | — | — |
| 2016-01-25 | $108.46 | $118.64 | 637,100 | — | — |
| 2016-01-22 | $107.52 | $117.61 | 820,800 | — | — |
| 2016-01-21 | $106.95 | $116.99 | 754,700 | — | — |
| 2016-01-20 | $107.39 | $117.47 | 1,016,000 | — | — |
| 2016-01-19 | $107.37 | $117.45 | 1,110,800 | — | — |
| 2016-01-15 | $109.17 | $119.42 | 1,084,800 | — | — |
| 2016-01-14 | $111.18 | $121.61 | 869,900 | — | — |
| 2016-01-13 | $109.10 | $119.34 | 1,275,800 | — | — |
| 2016-01-12 | $112.30 | $122.84 | 750,100 | — | — |
| 2016-01-11 | $114.46 | $125.20 | 1,066,700 | — | — |
| 2016-01-08 | $112.38 | $122.93 | 750,700 | — | — |
| 2016-01-07 | $112.90 | $123.50 | 757,700 | — | — |
| 2016-01-06 | $115.70 | $126.56 | 1,077,500 | — | — |
| 2016-01-05 | $118.43 | $129.55 | 703,300 | — | — |
| 2016-01-04 | $117.92 | $128.99 | 682,600 | — | — |