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
- 2000-07-19 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 | $124.64 | $124.64 | 8,237 | — | — |
| 2016-12-29 | $118.84 | $118.84 | 3,938 | — | — |
| 2016-12-28 | $115.94 | $115.94 | 2,498 | — | — |
| 2016-12-27 | $118.84 | $118.84 | 1,183 | — | — |
| 2016-12-23 | $113.04 | $113.04 | 1,341 | — | — |
| 2016-12-22 | $110.14 | $110.14 | 582 | — | — |
| 2016-12-21 | $110.14 | $110.14 | 2,935 | — | — |
| 2016-12-20 | $101.45 | $101.45 | 2,337 | — | — |
| 2016-12-19 | $101.45 | $101.45 | 1,544 | — | — |
| 2016-12-16 | $100.00 | $100.00 | 789 | — | — |
| 2016-12-15 | $98.55 | $98.55 | 1,569 | — | — |
| 2016-12-14 | $98.55 | $98.55 | 1,121 | — | — |
| 2016-12-13 | $100.00 | $100.00 | 2,247 | — | — |
| 2016-12-12 | $98.55 | $98.55 | 2,795 | — | — |
| 2016-12-09 | $101.45 | $101.45 | 947 | — | — |
| 2016-12-08 | $100.00 | $100.00 | 1,185 | — | — |
| 2016-12-07 | $102.90 | $102.90 | 1,588 | — | — |
| 2016-12-06 | $100.00 | $100.00 | 2,345 | — | — |
| 2016-12-05 | $97.10 | $97.10 | 2,950 | — | — |
| 2016-12-02 | $101.45 | $101.45 | 960 | — | — |
| 2016-12-01 | $102.90 | $102.90 | 1,339 | — | — |
| 2016-11-30 | $104.35 | $104.35 | 842 | — | — |
| 2016-11-29 | $107.25 | $107.25 | 317 | — | — |
| 2016-11-28 | $104.35 | $104.35 | 1,176 | — | — |
| 2016-11-25 | $108.70 | $108.70 | 304 | — | — |
| 2016-11-23 | $107.25 | $107.25 | 681 | — | — |
| 2016-11-22 | $108.70 | $108.70 | 800 | — | — |
| 2016-11-21 | $107.25 | $107.25 | 1,526 | — | — |
| 2016-11-18 | $104.35 | $104.35 | 3,006 | — | — |
| 2016-11-17 | $107.25 | $107.25 | 1,339 | — | — |
| 2016-11-16 | $107.25 | $107.25 | 1,076 | — | — |
| 2016-11-15 | $108.70 | $108.70 | 1,083 | — | — |
| 2016-11-14 | $108.70 | $108.70 | 956 | — | — |
| 2016-11-11 | $113.04 | $113.04 | 1,758 | — | — |
| 2016-11-10 | $111.59 | $111.59 | 751 | — | — |
| 2016-11-09 | $113.04 | $113.04 | 302 | — | — |
| 2016-11-08 | $113.04 | $113.04 | 1,116 | — | — |
| 2016-11-07 | $113.04 | $113.04 | 437 | — | — |
| 2016-11-04 | $113.04 | $113.04 | 719 | — | — |
| 2016-11-03 | $117.39 | $117.39 | 415 | — | — |
| 2016-11-02 | $120.29 | $120.29 | 1,435 | — | — |
| 2016-11-01 | $121.74 | $121.74 | 790 | — | — |
| 2016-10-31 | $121.74 | $121.74 | 627 | — | — |
| 2016-10-28 | $118.84 | $118.84 | 578 | — | — |
| 2016-10-27 | $120.29 | $120.29 | 478 | — | — |
| 2016-10-26 | $120.29 | $120.29 | 499 | — | — |
| 2016-10-25 | $118.84 | $118.84 | 1,335 | — | — |
| 2016-10-24 | $117.39 | $117.39 | 81 | — | — |
| 2016-10-21 | $121.74 | $121.74 | 377 | — | — |
| 2016-10-20 | $121.74 | $121.74 | 1,403 | — | — |
| 2016-10-19 | $118.84 | $118.84 | 290 | — | — |
| 2016-10-18 | $118.84 | $118.84 | 618 | — | — |
| 2016-10-17 | $120.29 | $120.29 | 359 | — | — |
| 2016-10-14 | $120.29 | $120.29 | 491 | — | — |
| 2016-10-13 | $118.84 | $118.84 | 68 | — | — |
| 2016-10-12 | $120.29 | $120.29 | 620 | — | — |
| 2016-10-11 | $120.29 | $120.29 | 484 | — | — |
| 2016-10-10 | $121.74 | $121.74 | 163 | — | — |
| 2016-10-07 | $123.19 | $123.19 | 1,143 | — | — |
| 2016-10-06 | $121.74 | $121.74 | 459 | — | — |
| 2016-10-05 | $121.74 | $121.74 | 333 | — | — |
| 2016-10-04 | $123.19 | $123.19 | 575 | — | — |
| 2016-10-03 | $121.74 | $121.74 | 101 | — | — |
| 2016-09-30 | $121.74 | $121.74 | 282 | — | — |
| 2016-09-29 | $120.29 | $120.29 | 584 | — | — |
| 2016-09-28 | $124.64 | $124.64 | 1,108 | — | — |
| 2016-09-27 | $121.74 | $121.74 | 547 | — | — |
| 2016-09-26 | $120.29 | $120.29 | 487 | — | — |
| 2016-09-23 | $126.09 | $126.09 | 405 | — | — |
| 2016-09-22 | $117.39 | $117.39 | 473 | — | — |
| 2016-09-21 | $121.74 | $121.74 | 730 | — | — |
| 2016-09-20 | $117.39 | $117.39 | 441 | — | — |
| 2016-09-19 | $120.29 | $120.29 | 1,163 | — | — |
| 2016-09-16 | $124.64 | $124.64 | 1,323 | — | — |
| 2016-09-15 | $123.19 | $123.19 | 221 | — | — |
| 2016-09-14 | $121.74 | $121.74 | 1,377 | — | — |
| 2016-09-13 | $123.19 | $123.19 | 449 | — | — |
| 2016-09-12 | $127.54 | $127.54 | 936 | — | — |
| 2016-09-09 | $123.19 | $123.19 | 958 | — | — |
| 2016-09-08 | $124.64 | $124.64 | 822 | — | — |
| 2016-09-07 | $123.19 | $123.19 | 560 | — | — |
| 2016-09-06 | $123.19 | $123.19 | 656 | — | — |
| 2016-09-02 | $123.19 | $123.19 | 261 | — | — |
| 2016-09-01 | $127.54 | $127.54 | 375 | — | — |
| 2016-08-31 | $124.64 | $124.64 | 885 | — | — |
| 2016-08-30 | $124.64 | $124.64 | 759 | — | — |
| 2016-08-29 | $126.09 | $126.09 | 451 | — | — |
| 2016-08-26 | $121.74 | $121.74 | 791 | — | — |
| 2016-08-25 | $127.54 | $127.54 | 1,194 | — | — |
| 2016-08-24 | $123.19 | $123.19 | 680 | — | — |
| 2016-08-23 | $123.19 | $123.19 | 484 | — | — |
| 2016-08-22 | $126.09 | $126.09 | 2,278 | — | — |
| 2016-08-19 | $126.09 | $126.09 | 197 | — | — |
| 2016-08-18 | $133.33 | $133.33 | 900 | — | — |
| 2016-08-17 | $133.33 | $133.33 | 171 | — | — |
| 2016-08-16 | $134.78 | $134.78 | 975 | — | — |
| 2016-08-15 | $128.99 | $128.99 | 871 | — | — |
| 2016-08-12 | $128.99 | $128.99 | 198 | — | — |
| 2016-08-11 | $123.19 | $123.19 | 420 | — | — |
| 2016-08-10 | $124.64 | $124.64 | 239 | — | — |
| 2016-08-09 | $123.19 | $123.19 | 1,216 | — | — |
| 2016-08-08 | $124.64 | $124.64 | 1,021 | — | — |
| 2016-08-05 | $127.54 | $127.54 | 2,579 | — | — |
| 2016-08-04 | $130.43 | $130.43 | 397 | — | — |
| 2016-08-03 | $130.43 | $130.43 | 353 | — | — |
| 2016-08-02 | $130.43 | $130.43 | 1,909 | — | — |
| 2016-08-01 | $126.09 | $126.09 | 500 | — | — |
| 2016-07-29 | $124.64 | $124.64 | 838 | — | — |
| 2016-07-28 | $126.09 | $126.09 | 1,267 | — | — |
| 2016-07-27 | $139.13 | $139.13 | 4,492 | — | — |
| 2016-07-26 | $127.54 | $127.54 | 642 | — | — |
| 2016-07-25 | $124.64 | $124.64 | 351 | — | — |
| 2016-07-22 | $126.09 | $126.09 | 331 | — | — |
| 2016-07-21 | $127.54 | $127.54 | 455 | — | — |
| 2016-07-20 | $127.54 | $127.54 | 573 | — | — |
| 2016-07-19 | $127.54 | $127.54 | 229 | — | — |
| 2016-07-18 | $127.54 | $127.54 | 672 | — | — |
| 2016-07-15 | $128.99 | $128.99 | 1,077 | — | — |
| 2016-07-14 | $126.09 | $126.09 | 676 | — | — |
| 2016-07-13 | $128.99 | $128.99 | 579 | — | — |
| 2016-07-12 | $131.88 | $131.88 | 782 | — | — |
| 2016-07-11 | $130.43 | $130.43 | 805 | — | — |
| 2016-07-08 | $127.54 | $127.54 | 1,955 | — | — |
| 2016-07-07 | $123.19 | $123.19 | 275 | — | — |
| 2016-07-06 | $123.19 | $123.19 | 1,279 | — | — |
| 2016-07-05 | $124.64 | $124.64 | 725 | — | — |
| 2016-07-01 | $126.09 | $126.09 | 923 | — | — |
| 2016-06-30 | $121.74 | $121.74 | 3,532 | — | — |
| 2016-06-29 | $130.43 | $130.43 | 3,102 | — | — |
| 2016-06-28 | $128.99 | $128.99 | 3,642 | — | — |
| 2016-06-27 | $126.09 | $126.09 | 8,289 | — | — |
| 2016-06-24 | $124.64 | $124.64 | 5,116 | — | — |
| 2016-06-23 | $113.04 | $113.04 | 13,588 | — | — |
| 2016-06-22 | $114.49 | $114.49 | 14,931 | — | — |
| 2016-06-21 | $121.74 | $121.74 | 1,272 | — | — |
| 2016-06-20 | $120.29 | $120.29 | 412 | — | — |
| 2016-06-17 | $117.39 | $117.39 | 1,052 | — | — |
| 2016-06-16 | $121.74 | $121.74 | 616 | — | — |
| 2016-06-15 | $121.74 | $121.74 | 2,367 | — | — |
| 2016-06-14 | $114.49 | $114.49 | 1,739 | — | — |
| 2016-06-13 | $111.59 | $111.59 | 3,776 | — | — |
| 2016-06-10 | $111.59 | $111.59 | 993 | — | — |
| 2016-06-09 | $114.49 | $114.49 | 890 | — | — |
| 2016-06-08 | $114.49 | $114.49 | 1,526 | — | — |
| 2016-06-07 | $114.49 | $114.49 | 891 | — | — |
| 2016-06-06 | $108.70 | $108.70 | 1,417 | — | — |
| 2016-06-03 | $114.49 | $114.49 | 1,291 | — | — |
| 2016-06-02 | $110.14 | $110.14 | 473 | — | — |
| 2016-06-01 | $110.14 | $110.14 | 2,113 | — | — |
| 2016-05-31 | $115.94 | $115.94 | 459 | — | — |
| 2016-05-27 | $115.94 | $115.94 | 246 | — | — |
| 2016-05-26 | $114.49 | $114.49 | 570 | — | — |
| 2016-05-25 | $115.94 | $115.94 | 1,126 | — | — |
| 2016-05-24 | $113.04 | $113.04 | 563 | — | — |
| 2016-05-23 | $111.59 | $111.59 | 2,069 | — | — |
| 2016-05-20 | $113.04 | $113.04 | 1,844 | — | — |
| 2016-05-19 | $117.39 | $117.39 | 181 | — | — |
| 2016-05-18 | $117.39 | $117.39 | 361 | — | — |
| 2016-05-17 | $115.94 | $115.94 | 796 | — | — |
| 2016-05-16 | $115.94 | $115.94 | 654 | — | — |
| 2016-05-13 | $118.84 | $118.84 | 266 | — | — |
| 2016-05-12 | $118.84 | $118.84 | 774 | — | — |
| 2016-05-11 | $126.09 | $126.09 | 250 | — | — |
| 2016-05-10 | $128.99 | $128.99 | 170 | — | — |
| 2016-05-09 | $133.33 | $133.33 | 139 | — | — |
| 2016-05-06 | $128.99 | $128.99 | 5,292 | — | — |
| 2016-05-05 | $130.43 | $130.43 | 9,594 | — | — |
| 2016-05-04 | $128.99 | $128.99 | 7,976 | — | — |
| 2016-05-03 | $127.54 | $127.54 | 852 | — | — |
| 2016-05-02 | $126.09 | $126.09 | 628 | — | — |
| 2016-04-29 | $124.64 | $124.64 | 2,273 | — | — |
| 2016-04-28 | $131.88 | $131.88 | 873 | — | — |
| 2016-04-27 | $137.68 | $137.68 | 1,579 | — | — |
| 2016-04-26 | $137.68 | $137.68 | 1,068 | — | — |
| 2016-04-25 | $140.58 | $140.58 | 282 | — | — |
| 2016-04-22 | $137.68 | $137.68 | 444 | — | — |
| 2016-04-21 | $137.68 | $137.68 | 569 | — | — |
| 2016-04-20 | $140.58 | $140.58 | 855 | — | — |
| 2016-04-19 | $139.13 | $139.13 | 658 | — | — |
| 2016-04-18 | $139.13 | $139.13 | 421 | — | — |
| 2016-04-15 | $131.88 | $131.88 | 831 | — | — |
| 2016-04-14 | $130.43 | $130.43 | 938 | — | — |
| 2016-04-13 | $126.09 | $126.09 | 581 | — | — |
| 2016-04-12 | $126.09 | $126.09 | 413 | — | — |
| 2016-04-11 | $123.19 | $123.19 | 511 | — | — |
| 2016-04-08 | $124.64 | $124.64 | 170 | — | — |
| 2016-04-07 | $124.64 | $124.64 | 475 | — | — |
| 2016-04-06 | $126.09 | $126.09 | 201 | — | — |
| 2016-04-05 | $124.64 | $124.64 | 292 | — | — |
| 2016-04-04 | $118.84 | $118.84 | 107 | — | — |
| 2016-04-01 | $124.64 | $124.64 | 282 | — | — |
| 2016-03-31 | $124.64 | $124.64 | 3,669 | — | — |
| 2016-03-30 | $117.39 | $117.39 | 742 | — | — |
| 2016-03-29 | $117.39 | $117.39 | 1,265 | — | — |
| 2016-03-28 | $118.84 | $118.84 | 1,032 | — | — |
| 2016-03-24 | $117.39 | $117.39 | 595 | — | — |
| 2016-03-23 | $118.84 | $118.84 | 844 | — | — |
| 2016-03-22 | $123.19 | $123.19 | 667 | — | — |
| 2016-03-21 | $128.99 | $128.99 | 720 | — | — |
| 2016-03-18 | $121.74 | $121.74 | 531 | — | — |
| 2016-03-17 | $126.09 | $126.09 | 1,313 | — | — |
| 2016-03-16 | $118.84 | $118.84 | 573 | — | — |
| 2016-03-15 | $123.19 | $123.19 | 181 | — | — |
| 2016-03-14 | $123.19 | $123.19 | 564 | — | — |
| 2016-03-11 | $126.09 | $126.09 | 897 | — | — |
| 2016-03-10 | $117.39 | $117.39 | 632 | — | — |
| 2016-03-09 | $123.19 | $123.19 | 530 | — | — |
| 2016-03-08 | $124.64 | $124.64 | 283 | — | — |
| 2016-03-07 | $128.99 | $128.99 | 3,152 | — | — |
| 2016-03-04 | $123.19 | $123.19 | 1,065 | — | — |
| 2016-03-03 | $115.94 | $115.94 | 273 | — | — |
| 2016-03-02 | $114.49 | $114.49 | 1,289 | — | — |
| 2016-03-01 | $111.59 | $111.59 | 1,762 | — | — |
| 2016-02-29 | $114.49 | $114.49 | 1,058 | — | — |
| 2016-02-26 | $113.04 | $113.04 | 1,802 | — | — |
| 2016-02-25 | $114.49 | $114.49 | 1,098 | — | — |
| 2016-02-24 | $115.94 | $115.94 | 940 | — | — |
| 2016-02-23 | $114.49 | $114.49 | 1,134 | — | — |
| 2016-02-22 | $117.39 | $117.39 | 1,846 | — | — |
| 2016-02-19 | $113.04 | $113.04 | 4,981 | — | — |
| 2016-02-18 | $108.70 | $108.70 | 1,899 | — | — |
| 2016-02-17 | $104.35 | $104.35 | 2,783 | — | — |
| 2016-02-16 | $105.80 | $105.80 | 5,126 | — | — |
| 2016-02-12 | $104.35 | $104.35 | 5,072 | — | — |
| 2016-02-11 | $108.70 | $108.70 | 850 | — | — |
| 2016-02-10 | $114.49 | $114.49 | 286 | — | — |
| 2016-02-09 | $115.94 | $115.94 | 676 | — | — |
| 2016-02-08 | $115.94 | $115.94 | 2,185 | — | — |
| 2016-02-05 | $124.64 | $124.64 | 173 | — | — |
| 2016-02-04 | $126.09 | $126.09 | 270 | — | — |
| 2016-02-03 | $128.99 | $128.99 | 533 | — | — |
| 2016-02-02 | $126.09 | $126.09 | 335 | — | — |
| 2016-02-01 | $130.43 | $130.43 | 938 | — | — |
| 2016-01-29 | $124.64 | $124.64 | 531 | — | — |
| 2016-01-28 | $130.43 | $130.43 | 451 | — | — |
| 2016-01-27 | $130.43 | $130.43 | 86 | — | — |
| 2016-01-26 | $130.43 | $130.43 | 402 | — | — |
| 2016-01-25 | $128.99 | $128.99 | 607 | — | — |
| 2016-01-22 | $130.43 | $130.43 | 360 | — | — |
| 2016-01-21 | $131.88 | $131.88 | 257 | — | — |
| 2016-01-20 | $131.88 | $131.88 | 1,397 | — | — |
| 2016-01-19 | $130.43 | $130.43 | 305 | — | — |
| 2016-01-15 | $131.88 | $131.88 | 248 | — | — |
| 2016-01-14 | $134.78 | $134.78 | 487 | — | — |
| 2016-01-13 | $130.43 | $130.43 | 212 | — | — |
| 2016-01-12 | $139.13 | $139.13 | 1,075 | — | — |
| 2016-01-11 | $130.43 | $130.43 | 862 | — | — |
| 2016-01-08 | $126.09 | $126.09 | 1,159 | — | — |
| 2016-01-07 | $127.54 | $127.54 | 1,144 | — | — |
| 2016-01-06 | $137.68 | $137.68 | 815 | — | — |
| 2016-01-05 | $140.58 | $140.58 | 793 | — | — |
| 2016-01-04 | $147.83 | $147.83 | 936 | — | — |