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
- 1973-05-03 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 | $116.90 | $314.11 | 84,900 | — | — |
| 2016-12-29 | $116.45 | $312.90 | 49,400 | — | — |
| 2016-12-28 | $115.80 | $311.15 | 67,600 | — | — |
| 2016-12-27 | $116.40 | $312.77 | 67,500 | — | — |
| 2016-12-23 | $114.50 | $307.66 | 21,600 | — | — |
| 2016-12-22 | $114.00 | $306.32 | 42,800 | — | — |
| 2016-12-21 | $114.25 | $306.99 | 48,200 | — | — |
| 2016-12-20 | $114.80 | $308.47 | 69,700 | — | — |
| 2016-12-19 | $113.00 | $303.63 | 60,800 | — | — |
| 2016-12-16 | $112.10 | $301.21 | 297,800 | — | — |
| 2016-12-15 | $111.95 | $300.81 | 68,200 | — | — |
| 2016-12-14 | $110.85 | $297.85 | 68,700 | — | — |
| 2016-12-13 | $111.65 | $300.00 | 89,500 | — | — |
| 2016-12-12 | $110.75 | $297.58 | 70,900 | — | — |
| 2016-12-09 | $111.75 | $300.27 | 82,300 | — | — |
| 2016-12-08 | $111.10 | $298.52 | 77,900 | — | — |
| 2016-12-07 | $110.45 | $296.78 | 82,700 | — | — |
| 2016-12-06 | $110.05 | $295.70 | 74,400 | — | — |
| 2016-12-05 | $109.60 | $294.49 | 80,100 | — | — |
| 2016-12-02 | $109.10 | $293.15 | 65,200 | — | — |
| 2016-12-01 | $109.05 | $293.02 | 103,400 | — | — |
| 2016-11-30 | $107.90 | $289.93 | 116,400 | — | — |
| 2016-11-29 | $113.00 | $303.63 | 165,100 | — | — |
| 2016-11-28 | $111.50 | $299.60 | 131,800 | — | — |
| 2016-11-25 | $111.15 | $298.66 | 49,800 | — | — |
| 2016-11-23 | $109.80 | $295.03 | 59,500 | — | — |
| 2016-11-22 | $109.75 | $294.90 | 111,900 | — | — |
| 2016-11-21 | $108.50 | $291.54 | 113,900 | — | — |
| 2016-11-18 | $108.90 | $292.61 | 75,700 | — | — |
| 2016-11-17 | $108.00 | $290.20 | 112,300 | — | — |
| 2016-11-16 | $107.40 | $288.58 | 63,300 | — | — |
| 2016-11-15 | $107.25 | $288.18 | 100,300 | — | — |
| 2016-11-14 | $107.00 | $287.51 | 103,100 | — | — |
| 2016-11-11 | $108.85 | $292.48 | 137,600 | — | — |
| 2016-11-10 | $105.30 | $282.94 | 128,500 | — | — |
| 2016-11-09 | $106.55 | $286.30 | 112,900 | — | — |
| 2016-11-08 | $104.25 | $280.12 | 79,700 | — | — |
| 2016-11-07 | $103.65 | $278.51 | 103,700 | — | — |
| 2016-11-04 | $103.35 | $277.70 | 88,200 | — | — |
| 2016-11-03 | $103.40 | $277.84 | 71,000 | — | — |
| 2016-11-02 | $103.05 | $276.89 | 89,600 | — | — |
| 2016-11-01 | $103.80 | $278.91 | 115,900 | — | — |
| 2016-10-31 | $106.63 | $286.51 | 87,100 | — | — |
| 2016-10-28 | $105.52 | $283.53 | 93,000 | — | — |
| 2016-10-27 | $104.98 | $282.08 | 151,000 | — | — |
| 2016-10-26 | $106.50 | $286.16 | 90,600 | — | — |
| 2016-10-25 | $108.45 | $291.40 | 80,900 | — | — |
| 2016-10-24 | $107.08 | $287.72 | 92,700 | — | — |
| 2016-10-21 | $107.84 | $289.77 | 142,200 | — | — |
| 2016-10-20 | $109.25 | $293.55 | 290,000 | — | — |
| 2016-10-19 | $106.42 | $285.95 | 130,300 | — | — |
| 2016-10-18 | $109.15 | $292.16 | 92,600 | — | — |
| 2016-10-17 | $110.04 | $294.54 | 52,800 | — | — |
| 2016-10-14 | $110.98 | $297.06 | 86,500 | — | — |
| 2016-10-13 | $111.12 | $297.43 | 95,400 | — | — |
| 2016-10-12 | $112.36 | $300.75 | 143,300 | — | — |
| 2016-10-11 | $112.51 | $301.15 | 111,000 | — | — |
| 2016-10-10 | $111.75 | $299.12 | 126,200 | — | — |
| 2016-10-07 | $111.69 | $298.96 | 128,100 | — | — |
| 2016-10-06 | $112.59 | $301.36 | 56,700 | — | — |
| 2016-10-05 | $112.33 | $300.67 | 93,900 | — | — |
| 2016-10-04 | $112.26 | $300.48 | 84,600 | — | — |
| 2016-10-03 | $112.13 | $300.13 | 72,900 | — | — |
| 2016-09-30 | $112.43 | $300.94 | 75,500 | — | — |
| 2016-09-29 | $111.97 | $299.70 | 53,800 | — | — |
| 2016-09-28 | $113.00 | $302.46 | 109,800 | — | — |
| 2016-09-27 | $114.70 | $307.01 | 131,600 | — | — |
| 2016-09-26 | $116.05 | $310.63 | 61,400 | — | — |
| 2016-09-23 | $116.70 | $312.37 | 63,200 | — | — |
| 2016-09-22 | $117.21 | $313.73 | 97,300 | — | — |
| 2016-09-21 | $114.45 | $306.34 | 143,200 | — | — |
| 2016-09-20 | $113.70 | $304.34 | 85,500 | — | — |
| 2016-09-19 | $114.64 | $306.85 | 62,000 | — | — |
| 2016-09-16 | $114.41 | $306.24 | 236,200 | — | — |
| 2016-09-15 | $114.48 | $306.42 | 96,700 | — | — |
| 2016-09-14 | $113.11 | $302.76 | 260,700 | — | — |
| 2016-09-13 | $114.16 | $305.57 | 148,000 | — | — |
| 2016-09-12 | $116.23 | $311.11 | 108,700 | — | — |
| 2016-09-09 | $115.14 | $308.19 | 112,300 | — | — |
| 2016-09-08 | $120.30 | $322.00 | 103,200 | — | — |
| 2016-09-07 | $120.54 | $322.64 | 87,500 | — | — |
| 2016-09-06 | $120.47 | $322.46 | 106,500 | — | — |
| 2016-09-02 | $120.34 | $322.11 | 101,400 | — | — |
| 2016-09-01 | $118.85 | $318.12 | 98,200 | — | — |
| 2016-08-31 | $118.35 | $316.78 | 110,100 | — | — |
| 2016-08-30 | $118.96 | $318.41 | 97,300 | — | — |
| 2016-08-29 | $119.50 | $319.86 | 95,200 | — | — |
| 2016-08-26 | $119.82 | $320.72 | 96,900 | — | — |
| 2016-08-25 | $119.92 | $320.98 | 77,200 | — | — |
| 2016-08-24 | $118.09 | $316.09 | 73,800 | — | — |
| 2016-08-23 | $118.47 | $317.10 | 74,100 | — | — |
| 2016-08-22 | $117.12 | $313.49 | 51,500 | — | — |
| 2016-08-19 | $116.13 | $310.84 | 85,500 | — | — |
| 2016-08-18 | $116.58 | $312.04 | 46,600 | — | — |
| 2016-08-17 | $115.77 | $309.88 | 51,100 | — | — |
| 2016-08-16 | $115.11 | $308.11 | 45,800 | — | — |
| 2016-08-15 | $115.96 | $310.38 | 49,400 | — | — |
| 2016-08-12 | $115.85 | $310.09 | 55,200 | — | — |
| 2016-08-11 | $116.09 | $310.73 | 77,700 | — | — |
| 2016-08-10 | $117.09 | $313.41 | 88,500 | — | — |
| 2016-08-09 | $116.73 | $312.45 | 81,700 | — | — |
| 2016-08-08 | $115.40 | $308.89 | 52,700 | — | — |
| 2016-08-05 | $115.08 | $308.03 | 53,500 | — | — |
| 2016-08-04 | $115.11 | $308.11 | 89,800 | — | — |
| 2016-08-03 | $114.56 | $306.64 | 88,500 | — | — |
| 2016-08-02 | $114.56 | $306.64 | 103,000 | — | — |
| 2016-08-01 | $115.08 | $308.03 | 68,200 | — | — |
| 2016-07-29 | $114.98 | $307.76 | 151,200 | — | — |
| 2016-07-28 | $114.80 | $307.28 | 99,400 | — | — |
| 2016-07-27 | $114.52 | $306.53 | 94,500 | — | — |
| 2016-07-26 | $115.62 | $309.47 | 80,500 | — | — |
| 2016-07-25 | $116.43 | $311.64 | 96,300 | — | — |
| 2016-07-22 | $118.66 | $317.61 | 70,500 | — | — |
| 2016-07-21 | $117.64 | $314.88 | 101,100 | — | — |
| 2016-07-20 | $119.13 | $318.87 | 58,200 | — | — |
| 2016-07-19 | $119.53 | $319.94 | 66,500 | — | — |
| 2016-07-18 | $119.68 | $320.34 | 82,500 | — | — |
| 2016-07-15 | $119.80 | $320.66 | 95,700 | — | — |
| 2016-07-14 | $119.78 | $320.61 | 91,800 | — | — |
| 2016-07-13 | $121.17 | $324.33 | 104,700 | — | — |
| 2016-07-12 | $121.14 | $323.13 | 137,000 | — | — |
| 2016-07-11 | $122.39 | $326.46 | 188,400 | — | — |
| 2016-07-08 | $118.65 | $316.48 | 380,400 | — | — |
| 2016-07-07 | $115.89 | $309.12 | 159,700 | — | — |
| 2016-07-06 | $115.57 | $308.27 | 179,700 | — | — |
| 2016-07-05 | $118.52 | $316.14 | 134,900 | — | — |
| 2016-07-01 | $117.21 | $312.64 | 78,300 | — | — |
| 2016-06-30 | $117.45 | $313.28 | 138,500 | — | — |
| 2016-06-29 | $113.21 | $301.97 | 127,700 | — | — |
| 2016-06-28 | $113.70 | $303.28 | 96,700 | — | — |
| 2016-06-27 | $112.04 | $298.85 | 164,300 | — | — |
| 2016-06-24 | $112.00 | $298.75 | 181,900 | — | — |
| 2016-06-23 | $116.39 | $310.46 | 46,400 | — | — |
| 2016-06-22 | $115.52 | $308.14 | 46,600 | — | — |
| 2016-06-21 | $114.83 | $306.29 | 47,200 | — | — |
| 2016-06-20 | $114.54 | $305.52 | 80,500 | — | — |
| 2016-06-17 | $113.82 | $303.60 | 143,400 | — | — |
| 2016-06-16 | $116.26 | $310.11 | 52,400 | — | — |
| 2016-06-15 | $115.46 | $307.98 | 72,800 | — | — |
| 2016-06-14 | $117.23 | $312.70 | 125,400 | — | — |
| 2016-06-13 | $115.04 | $306.85 | 119,400 | — | — |
| 2016-06-10 | $114.87 | $306.40 | 76,500 | — | — |
| 2016-06-09 | $115.08 | $306.96 | 75,800 | — | — |
| 2016-06-08 | $113.60 | $303.01 | 77,500 | — | — |
| 2016-06-07 | $111.91 | $298.51 | 82,400 | — | — |
| 2016-06-06 | $111.33 | $296.96 | 283,800 | — | — |
| 2016-06-03 | $111.22 | $296.67 | 72,000 | — | — |
| 2016-06-02 | $111.50 | $297.41 | 71,600 | — | — |
| 2016-06-01 | $111.51 | $297.44 | 96,100 | — | — |
| 2016-05-31 | $111.37 | $297.07 | 50,800 | — | — |
| 2016-05-27 | $111.56 | $297.57 | 49,500 | — | — |
| 2016-05-26 | $111.74 | $298.05 | 100,600 | — | — |
| 2016-05-25 | $110.44 | $294.58 | 86,700 | — | — |
| 2016-05-24 | $110.62 | $295.06 | 98,700 | — | — |
| 2016-05-23 | $108.06 | $288.24 | 80,000 | — | — |
| 2016-05-20 | $108.22 | $288.66 | 112,800 | — | — |
| 2016-05-19 | $107.07 | $285.60 | 64,100 | — | — |
| 2016-05-18 | $105.72 | $281.99 | 70,000 | — | — |
| 2016-05-17 | $105.29 | $280.85 | 174,900 | — | — |
| 2016-05-16 | $109.07 | $290.93 | 97,400 | — | — |
| 2016-05-13 | $107.89 | $287.78 | 63,100 | — | — |
| 2016-05-12 | $108.77 | $290.13 | 127,500 | — | — |
| 2016-05-11 | $107.42 | $286.53 | 100,800 | — | — |
| 2016-05-10 | $107.45 | $286.61 | 44,900 | — | — |
| 2016-05-09 | $107.23 | $286.02 | 61,500 | — | — |
| 2016-05-06 | $106.26 | $283.44 | 65,500 | — | — |
| 2016-05-05 | $104.73 | $279.35 | 81,700 | — | — |
| 2016-05-04 | $105.11 | $280.37 | 82,000 | — | — |
| 2016-05-03 | $104.33 | $278.29 | 121,800 | — | — |
| 2016-05-02 | $104.89 | $279.78 | 146,700 | — | — |
| 2016-04-29 | $102.30 | $272.87 | 64,800 | — | — |
| 2016-04-28 | $102.93 | $274.55 | 67,400 | — | — |
| 2016-04-27 | $102.12 | $272.39 | 82,700 | — | — |
| 2016-04-26 | $102.79 | $274.18 | 103,100 | — | — |
| 2016-04-25 | $101.61 | $271.03 | 87,400 | — | — |
| 2016-04-22 | $101.04 | $269.51 | 121,300 | — | — |
| 2016-04-21 | $100.82 | $268.92 | 104,200 | — | — |
| 2016-04-20 | $101.51 | $270.77 | 74,800 | — | — |
| 2016-04-19 | $101.96 | $271.97 | 75,200 | — | — |
| 2016-04-18 | $101.51 | $270.77 | 66,900 | — | — |
| 2016-04-15 | $101.27 | $270.12 | 75,800 | — | — |
| 2016-04-14 | $100.96 | $269.30 | 75,300 | — | — |
| 2016-04-13 | $101.37 | $270.39 | 102,900 | — | — |
| 2016-04-12 | $101.55 | $269.75 | 230,000 | — | — |
| 2016-04-11 | $101.08 | $268.50 | 218,300 | — | — |
| 2016-04-08 | $102.15 | $271.35 | 218,400 | — | — |
| 2016-04-07 | $107.04 | $284.33 | 113,100 | — | — |
| 2016-04-06 | $107.71 | $286.11 | 61,700 | — | — |
| 2016-04-05 | $107.69 | $286.06 | 79,400 | — | — |
| 2016-04-04 | $108.90 | $289.28 | 83,400 | — | — |
| 2016-04-01 | $110.69 | $294.03 | 64,400 | — | — |
| 2016-03-31 | $108.01 | $286.91 | 127,700 | — | — |
| 2016-03-30 | $109.66 | $291.29 | 78,500 | — | — |
| 2016-03-29 | $109.57 | $291.06 | 62,600 | — | — |
| 2016-03-28 | $107.35 | $285.16 | 56,500 | — | — |
| 2016-03-24 | $107.91 | $286.65 | 54,000 | — | — |
| 2016-03-23 | $107.30 | $285.03 | 83,000 | — | — |
| 2016-03-22 | $106.61 | $283.19 | 60,600 | — | — |
| 2016-03-21 | $106.81 | $283.72 | 61,700 | — | — |
| 2016-03-18 | $107.72 | $286.14 | 132,600 | — | — |
| 2016-03-17 | $106.58 | $283.11 | 97,000 | — | — |
| 2016-03-16 | $104.63 | $277.93 | 84,700 | — | — |
| 2016-03-15 | $103.70 | $275.46 | 63,700 | — | — |
| 2016-03-14 | $103.29 | $274.37 | 71,900 | — | — |
| 2016-03-11 | $104.85 | $278.52 | 76,300 | — | — |
| 2016-03-10 | $103.24 | $274.24 | 68,400 | — | — |
| 2016-03-09 | $104.13 | $276.60 | 81,400 | — | — |
| 2016-03-08 | $104.56 | $277.75 | 109,300 | — | — |
| 2016-03-07 | $104.29 | $277.03 | 132,700 | — | — |
| 2016-03-04 | $105.43 | $280.06 | 121,400 | — | — |
| 2016-03-03 | $106.17 | $282.02 | 112,700 | — | — |
| 2016-03-02 | $107.24 | $284.87 | 70,000 | — | — |
| 2016-03-01 | $107.05 | $284.36 | 74,200 | — | — |
| 2016-02-29 | $108.00 | $286.88 | 94,600 | — | — |
| 2016-02-26 | $107.67 | $286.01 | 119,200 | — | — |
| 2016-02-25 | $108.65 | $288.61 | 53,700 | — | — |
| 2016-02-24 | $107.74 | $286.19 | 69,000 | — | — |
| 2016-02-23 | $106.90 | $283.96 | 78,900 | — | — |
| 2016-02-22 | $106.82 | $283.75 | 80,400 | — | — |
| 2016-02-19 | $107.79 | $286.33 | 75,600 | — | — |
| 2016-02-18 | $105.80 | $281.04 | 69,400 | — | — |
| 2016-02-17 | $105.40 | $279.98 | 61,800 | — | — |
| 2016-02-16 | $105.73 | $280.85 | 85,500 | — | — |
| 2016-02-12 | $103.95 | $276.13 | 70,200 | — | — |
| 2016-02-11 | $103.07 | $273.79 | 65,300 | — | — |
| 2016-02-10 | $103.68 | $275.41 | 65,500 | — | — |
| 2016-02-09 | $104.02 | $276.31 | 81,700 | — | — |
| 2016-02-08 | $102.87 | $273.26 | 106,400 | — | — |
| 2016-02-05 | $100.94 | $268.13 | 77,400 | — | — |
| 2016-02-04 | $103.35 | $274.53 | 94,200 | — | — |
| 2016-02-03 | $102.79 | $273.05 | 119,100 | — | — |
| 2016-02-02 | $102.90 | $273.34 | 64,000 | — | — |
| 2016-02-01 | $104.20 | $276.79 | 64,800 | — | — |
| 2016-01-29 | $103.30 | $274.40 | 114,000 | — | — |
| 2016-01-28 | $99.49 | $264.28 | 59,300 | — | — |
| 2016-01-27 | $97.88 | $260.00 | 59,200 | — | — |
| 2016-01-26 | $99.02 | $263.03 | 51,200 | — | — |
| 2016-01-25 | $97.63 | $259.34 | 41,700 | — | — |
| 2016-01-22 | $98.90 | $262.71 | 77,000 | — | — |
| 2016-01-21 | $97.57 | $259.18 | 58,300 | — | — |
| 2016-01-20 | $98.00 | $260.32 | 98,500 | — | — |
| 2016-01-19 | $98.77 | $262.37 | 97,400 | — | — |
| 2016-01-15 | $97.44 | $258.83 | 75,400 | — | — |
| 2016-01-14 | $98.67 | $262.10 | 57,500 | — | — |
| 2016-01-13 | $97.89 | $260.03 | 78,600 | — | — |
| 2016-01-12 | $100.39 | $265.55 | 99,900 | — | — |
| 2016-01-11 | $99.13 | $262.22 | 82,400 | — | — |
| 2016-01-08 | $97.59 | $258.15 | 122,500 | — | — |
| 2016-01-07 | $94.58 | $250.19 | 105,700 | — | — |
| 2016-01-06 | $96.55 | $255.40 | 102,600 | — | — |
| 2016-01-05 | $97.72 | $258.49 | 66,700 | — | — |
| 2016-01-04 | $95.78 | $253.36 | 76,000 | — | — |