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
- 2001-06-12 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 | $122.28 | $178.46 | 466,400 | — | — |
| 2016-12-29 | $122.17 | $178.29 | 216,600 | — | — |
| 2016-12-28 | $122.38 | $178.60 | 429,900 | — | — |
| 2016-12-27 | $124.28 | $180.67 | 382,900 | — | — |
| 2016-12-23 | $124.49 | $180.98 | 361,900 | — | — |
| 2016-12-22 | $122.85 | $178.59 | 557,200 | — | — |
| 2016-12-21 | $122.99 | $178.80 | 614,600 | — | — |
| 2016-12-20 | $123.84 | $180.03 | 651,500 | — | — |
| 2016-12-19 | $123.63 | $179.73 | 937,600 | — | — |
| 2016-12-16 | $122.33 | $177.84 | 1,232,700 | — | — |
| 2016-12-15 | $122.37 | $177.90 | 826,600 | — | — |
| 2016-12-14 | $122.26 | $177.74 | 846,400 | — | — |
| 2016-12-13 | $124.46 | $180.94 | 1,168,200 | — | — |
| 2016-12-12 | $121.21 | $176.21 | 822,500 | — | — |
| 2016-12-09 | $122.79 | $178.51 | 943,400 | — | — |
| 2016-12-08 | $123.00 | $178.81 | 988,500 | — | — |
| 2016-12-07 | $124.75 | $181.36 | 928,300 | — | — |
| 2016-12-06 | $124.76 | $181.37 | 1,301,200 | — | — |
| 2016-12-05 | $121.48 | $176.60 | 604,700 | — | — |
| 2016-12-02 | $119.94 | $174.36 | 855,800 | — | — |
| 2016-12-01 | $121.42 | $176.52 | 898,700 | — | — |
| 2016-11-30 | $124.37 | $180.80 | 676,700 | — | — |
| 2016-11-29 | $124.38 | $180.82 | 352,900 | — | — |
| 2016-11-28 | $124.37 | $180.80 | 439,900 | — | — |
| 2016-11-25 | $125.30 | $182.16 | 284,000 | — | — |
| 2016-11-23 | $124.56 | $181.08 | 380,200 | — | — |
| 2016-11-22 | $124.82 | $181.46 | 1,011,700 | — | — |
| 2016-11-21 | $123.89 | $180.11 | 475,900 | — | — |
| 2016-11-18 | $124.82 | $181.46 | 819,000 | — | — |
| 2016-11-17 | $124.60 | $181.14 | 524,500 | — | — |
| 2016-11-16 | $122.67 | $178.33 | 818,400 | — | — |
| 2016-11-15 | $123.33 | $179.29 | 639,700 | — | — |
| 2016-11-14 | $122.49 | $178.07 | 1,089,100 | — | — |
| 2016-11-11 | $121.48 | $176.60 | 754,300 | — | — |
| 2016-11-10 | $122.27 | $177.75 | 1,524,500 | — | — |
| 2016-11-09 | $118.00 | $171.54 | 1,291,600 | — | — |
| 2016-11-08 | $118.79 | $172.69 | 967,600 | — | — |
| 2016-11-07 | $117.69 | $171.09 | 1,345,600 | — | — |
| 2016-11-04 | $116.78 | $169.77 | 3,531,200 | — | — |
| 2016-11-03 | $123.67 | $179.79 | 736,700 | — | — |
| 2016-11-02 | $122.97 | $178.77 | 693,200 | — | — |
| 2016-11-01 | $124.33 | $180.75 | 475,800 | — | — |
| 2016-10-31 | $125.90 | $183.03 | 459,200 | — | — |
| 2016-10-28 | $125.65 | $182.67 | 445,700 | — | — |
| 2016-10-27 | $125.63 | $182.64 | 417,000 | — | — |
| 2016-10-26 | $126.11 | $183.33 | 478,300 | — | — |
| 2016-10-25 | $126.45 | $183.83 | 414,700 | — | — |
| 2016-10-24 | $127.29 | $185.05 | 312,000 | — | — |
| 2016-10-21 | $126.79 | $184.32 | 496,600 | — | — |
| 2016-10-20 | $127.48 | $185.33 | 554,800 | — | — |
| 2016-10-19 | $128.76 | $187.19 | 435,600 | — | — |
| 2016-10-18 | $128.01 | $186.10 | 505,600 | — | — |
| 2016-10-17 | $127.09 | $184.76 | 564,500 | — | — |
| 2016-10-14 | $128.37 | $186.62 | 548,000 | — | — |
| 2016-10-13 | $127.91 | $185.95 | 540,300 | — | — |
| 2016-10-12 | $129.89 | $188.83 | 681,900 | — | — |
| 2016-10-11 | $128.73 | $187.14 | 575,700 | — | — |
| 2016-10-10 | $131.02 | $190.47 | 423,800 | — | — |
| 2016-10-07 | $131.06 | $190.53 | 855,100 | — | — |
| 2016-10-06 | $132.09 | $192.03 | 767,200 | — | — |
| 2016-10-05 | $131.96 | $191.84 | 700,200 | — | — |
| 2016-10-04 | $131.57 | $191.27 | 1,068,500 | — | — |
| 2016-10-03 | $132.11 | $192.06 | 1,142,100 | — | — |
| 2016-09-30 | $132.77 | $193.02 | 1,461,900 | — | — |
| 2016-09-29 | $129.79 | $188.68 | 1,504,500 | — | — |
| 2016-09-28 | $127.99 | $186.07 | 567,200 | — | — |
| 2016-09-27 | $128.90 | $186.69 | 503,600 | — | — |
| 2016-09-26 | $128.00 | $185.39 | 410,300 | — | — |
| 2016-09-23 | $128.09 | $185.52 | 797,000 | — | — |
| 2016-09-22 | $129.18 | $187.10 | 716,500 | — | — |
| 2016-09-21 | $128.40 | $185.97 | 927,700 | — | — |
| 2016-09-20 | $125.68 | $182.03 | 311,000 | — | — |
| 2016-09-19 | $124.68 | $180.58 | 310,700 | — | — |
| 2016-09-16 | $123.95 | $179.52 | 1,847,200 | — | — |
| 2016-09-15 | $125.12 | $181.22 | 713,400 | — | — |
| 2016-09-14 | $122.30 | $177.13 | 741,900 | — | — |
| 2016-09-13 | $123.09 | $178.28 | 488,900 | — | — |
| 2016-09-12 | $125.25 | $181.41 | 655,500 | — | — |
| 2016-09-09 | $122.04 | $176.76 | 641,100 | — | — |
| 2016-09-08 | $125.42 | $181.65 | 728,300 | — | — |
| 2016-09-07 | $128.55 | $186.19 | 632,500 | — | — |
| 2016-09-06 | $127.66 | $184.90 | 752,300 | — | — |
| 2016-09-02 | $126.53 | $183.26 | 487,300 | — | — |
| 2016-09-01 | $124.85 | $180.83 | 526,200 | — | — |
| 2016-08-31 | $124.01 | $179.61 | 464,500 | — | — |
| 2016-08-30 | $123.94 | $179.51 | 414,100 | — | — |
| 2016-08-29 | $123.92 | $179.48 | 456,500 | — | — |
| 2016-08-26 | $122.99 | $178.13 | 514,700 | — | — |
| 2016-08-25 | $122.21 | $177.00 | 526,300 | — | — |
| 2016-08-24 | $122.21 | $177.00 | 425,200 | — | — |
| 2016-08-23 | $123.11 | $178.31 | 391,300 | — | — |
| 2016-08-22 | $122.95 | $178.07 | 570,700 | — | — |
| 2016-08-19 | $122.72 | $177.74 | 1,414,800 | — | — |
| 2016-08-18 | $122.56 | $177.51 | 443,800 | — | — |
| 2016-08-17 | $121.93 | $176.60 | 410,300 | — | — |
| 2016-08-16 | $121.48 | $175.95 | 501,800 | — | — |
| 2016-08-15 | $121.53 | $176.02 | 478,800 | — | — |
| 2016-08-12 | $121.47 | $175.93 | 342,900 | — | — |
| 2016-08-11 | $122.75 | $177.78 | 563,900 | — | — |
| 2016-08-10 | $121.82 | $176.44 | 709,700 | — | — |
| 2016-08-09 | $121.23 | $175.58 | 502,700 | — | — |
| 2016-08-08 | $120.59 | $174.66 | 930,800 | — | — |
| 2016-08-05 | $119.92 | $173.69 | 1,865,200 | — | — |
| 2016-08-04 | $124.09 | $179.73 | 766,700 | — | — |
| 2016-08-03 | $123.82 | $179.33 | 446,900 | — | — |
| 2016-08-02 | $123.17 | $178.39 | 793,200 | — | — |
| 2016-08-01 | $123.84 | $179.36 | 574,600 | — | — |
| 2016-07-29 | $123.62 | $179.04 | 426,700 | — | — |
| 2016-07-28 | $123.74 | $179.22 | 275,500 | — | — |
| 2016-07-27 | $124.27 | $179.99 | 401,000 | — | — |
| 2016-07-26 | $123.76 | $179.25 | 313,900 | — | — |
| 2016-07-25 | $124.00 | $179.60 | 365,700 | — | — |
| 2016-07-22 | $123.94 | $179.51 | 373,800 | — | — |
| 2016-07-21 | $123.33 | $178.62 | 374,700 | — | — |
| 2016-07-20 | $124.00 | $179.60 | 533,900 | — | — |
| 2016-07-19 | $124.17 | $179.84 | 706,100 | — | — |
| 2016-07-18 | $123.98 | $179.57 | 462,200 | — | — |
| 2016-07-15 | $124.59 | $180.45 | 512,200 | — | — |
| 2016-07-14 | $126.04 | $182.55 | 567,100 | — | — |
| 2016-07-13 | $126.42 | $183.10 | 630,000 | — | — |
| 2016-07-12 | $127.20 | $184.23 | 844,000 | — | — |
| 2016-07-11 | $125.52 | $181.80 | 482,600 | — | — |
| 2016-07-08 | $125.06 | $181.13 | 692,800 | — | — |
| 2016-07-07 | $124.44 | $180.23 | 591,100 | — | — |
| 2016-07-06 | $124.87 | $180.86 | 749,900 | — | — |
| 2016-07-05 | $123.48 | $178.84 | 761,400 | — | — |
| 2016-07-01 | $124.00 | $179.60 | 858,400 | — | — |
| 2016-06-30 | $124.31 | $180.04 | 1,162,100 | — | — |
| 2016-06-29 | $121.00 | $175.25 | 1,049,700 | — | — |
| 2016-06-28 | $117.56 | $170.27 | 795,200 | — | — |
| 2016-06-27 | $113.40 | $163.55 | 884,400 | — | — |
| 2016-06-24 | $117.01 | $168.75 | 1,638,000 | — | — |
| 2016-06-23 | $127.65 | $184.10 | 512,300 | — | — |
| 2016-06-22 | $126.49 | $182.43 | 561,900 | — | — |
| 2016-06-21 | $127.33 | $183.64 | 485,600 | — | — |
| 2016-06-20 | $126.27 | $182.11 | 550,300 | — | — |
| 2016-06-17 | $125.33 | $180.75 | 659,300 | — | — |
| 2016-06-16 | $124.84 | $180.05 | 404,800 | — | — |
| 2016-06-15 | $124.14 | $179.04 | 378,700 | — | — |
| 2016-06-14 | $124.96 | $180.22 | 329,300 | — | — |
| 2016-06-13 | $125.47 | $180.96 | 263,300 | — | — |
| 2016-06-10 | $127.01 | $183.18 | 548,000 | — | — |
| 2016-06-09 | $129.58 | $186.88 | 394,500 | — | — |
| 2016-06-08 | $129.03 | $186.09 | 719,100 | — | — |
| 2016-06-07 | $129.25 | $186.41 | 429,400 | — | — |
| 2016-06-06 | $127.68 | $184.14 | 536,700 | — | — |
| 2016-06-03 | $127.48 | $183.85 | 496,700 | — | — |
| 2016-06-02 | $128.75 | $185.69 | 423,600 | — | — |
| 2016-06-01 | $128.07 | $184.70 | 441,500 | — | — |
| 2016-05-31 | $128.02 | $184.63 | 1,384,200 | — | — |
| 2016-05-27 | $127.91 | $184.47 | 722,500 | — | — |
| 2016-05-26 | $126.61 | $182.60 | 627,000 | — | — |
| 2016-05-25 | $126.46 | $182.38 | 462,100 | — | — |
| 2016-05-24 | $126.62 | $182.61 | 761,100 | — | — |
| 2016-05-23 | $125.95 | $181.65 | 640,800 | — | — |
| 2016-05-20 | $125.57 | $181.10 | 816,700 | — | — |
| 2016-05-19 | $125.12 | $180.45 | 598,200 | — | — |
| 2016-05-18 | $125.27 | $180.67 | 629,700 | — | — |
| 2016-05-17 | $123.41 | $177.98 | 580,000 | — | — |
| 2016-05-16 | $123.91 | $178.71 | 528,500 | — | — |
| 2016-05-13 | $122.97 | $177.35 | 715,100 | — | — |
| 2016-05-12 | $123.89 | $178.68 | 475,800 | — | — |
| 2016-05-11 | $124.21 | $179.14 | 594,800 | — | — |
| 2016-05-10 | $125.51 | $181.01 | 1,991,600 | — | — |
| 2016-05-09 | $123.44 | $178.03 | 919,800 | — | — |
| 2016-05-06 | $121.56 | $175.32 | 3,221,500 | — | — |
| 2016-05-05 | $127.66 | $184.11 | 1,917,500 | — | — |
| 2016-05-04 | $126.56 | $182.53 | 1,598,200 | — | — |
| 2016-05-03 | $126.27 | $182.11 | 1,304,800 | — | — |
| 2016-05-02 | $125.96 | $181.66 | 734,700 | — | — |
| 2016-04-29 | $124.90 | $180.13 | 889,600 | — | — |
| 2016-04-28 | $124.15 | $179.05 | 910,700 | — | — |
| 2016-04-27 | $124.69 | $179.83 | 462,600 | — | — |
| 2016-04-26 | $124.40 | $179.41 | 532,900 | — | — |
| 2016-04-25 | $123.30 | $177.83 | 460,000 | — | — |
| 2016-04-22 | $123.79 | $178.53 | 695,300 | — | — |
| 2016-04-21 | $123.01 | $177.41 | 1,055,400 | — | — |
| 2016-04-20 | $122.31 | $176.40 | 658,800 | — | — |
| 2016-04-19 | $121.68 | $175.49 | 924,600 | — | — |
| 2016-04-18 | $121.26 | $174.88 | 735,500 | — | — |
| 2016-04-15 | $118.45 | $170.83 | 939,300 | — | — |
| 2016-04-14 | $117.72 | $169.78 | 358,100 | — | — |
| 2016-04-13 | $117.99 | $170.17 | 621,700 | — | — |
| 2016-04-12 | $115.79 | $166.99 | 775,900 | — | — |
| 2016-04-11 | $114.64 | $165.34 | 553,200 | — | — |
| 2016-04-08 | $113.41 | $163.56 | 689,100 | — | — |
| 2016-04-07 | $113.54 | $163.75 | 702,200 | — | — |
| 2016-04-06 | $115.47 | $166.53 | 2,035,300 | — | — |
| 2016-04-05 | $114.07 | $164.51 | 1,150,000 | — | — |
| 2016-04-04 | $117.65 | $169.68 | 514,300 | — | — |
| 2016-04-01 | $119.93 | $172.97 | 765,100 | — | — |
| 2016-03-31 | $118.66 | $171.13 | 578,000 | — | — |
| 2016-03-30 | $118.74 | $171.25 | 443,200 | — | — |
| 2016-03-29 | $117.98 | $170.15 | 591,000 | — | — |
| 2016-03-28 | $118.72 | $170.53 | 798,200 | — | — |
| 2016-03-24 | $119.41 | $171.52 | 534,100 | — | — |
| 2016-03-23 | $119.38 | $171.48 | 444,200 | — | — |
| 2016-03-22 | $121.47 | $174.48 | 711,400 | — | — |
| 2016-03-21 | $121.45 | $174.45 | 1,001,300 | — | — |
| 2016-03-18 | $121.27 | $174.19 | 1,607,300 | — | — |
| 2016-03-17 | $124.03 | $178.16 | 809,300 | — | — |
| 2016-03-16 | $120.82 | $173.54 | 562,100 | — | — |
| 2016-03-15 | $120.70 | $173.37 | 515,800 | — | — |
| 2016-03-14 | $120.63 | $173.27 | 495,100 | — | — |
| 2016-03-11 | $120.62 | $173.26 | 590,200 | — | — |
| 2016-03-10 | $116.82 | $167.80 | 416,800 | — | — |
| 2016-03-09 | $116.49 | $167.32 | 796,500 | — | — |
| 2016-03-08 | $116.71 | $167.64 | 844,500 | — | — |
| 2016-03-07 | $116.95 | $167.99 | 898,000 | — | — |
| 2016-03-04 | $117.19 | $168.33 | 692,000 | — | — |
| 2016-03-03 | $117.00 | $168.06 | 884,700 | — | — |
| 2016-03-02 | $116.78 | $167.74 | 1,159,600 | — | — |
| 2016-03-01 | $115.51 | $165.92 | 694,100 | — | — |
| 2016-02-29 | $113.32 | $162.77 | 971,600 | — | — |
| 2016-02-26 | $112.75 | $161.95 | 459,900 | — | — |
| 2016-02-25 | $112.88 | $162.14 | 559,200 | — | — |
| 2016-02-24 | $111.56 | $160.24 | 447,300 | — | — |
| 2016-02-23 | $111.89 | $160.72 | 411,200 | — | — |
| 2016-02-22 | $113.04 | $162.37 | 681,300 | — | — |
| 2016-02-19 | $110.33 | $158.48 | 1,244,300 | — | — |
| 2016-02-18 | $111.60 | $160.30 | 440,900 | — | — |
| 2016-02-17 | $111.24 | $159.78 | 921,500 | — | — |
| 2016-02-16 | $110.77 | $159.11 | 1,185,100 | — | — |
| 2016-02-12 | $107.84 | $154.90 | 922,400 | — | — |
| 2016-02-11 | $107.13 | $153.88 | 1,319,500 | — | — |
| 2016-02-10 | $107.52 | $154.44 | 1,946,000 | — | — |
| 2016-02-09 | $110.65 | $158.94 | 1,725,200 | — | — |
| 2016-02-08 | $111.16 | $159.67 | 1,200,500 | — | — |
| 2016-02-05 | $114.02 | $163.78 | 997,100 | — | — |
| 2016-02-04 | $115.71 | $166.20 | 956,300 | — | — |
| 2016-02-03 | $114.05 | $163.82 | 896,300 | — | — |
| 2016-02-02 | $110.56 | $158.81 | 694,800 | — | — |
| 2016-02-01 | $114.50 | $164.47 | 574,200 | — | — |
| 2016-01-29 | $114.47 | $164.42 | 749,900 | — | — |
| 2016-01-28 | $112.58 | $161.71 | 680,400 | — | — |
| 2016-01-27 | $110.71 | $159.02 | 896,100 | — | — |
| 2016-01-26 | $111.00 | $159.44 | 563,100 | — | — |
| 2016-01-25 | $110.12 | $158.17 | 703,800 | — | — |
| 2016-01-22 | $111.95 | $160.80 | 744,900 | — | — |
| 2016-01-21 | $110.00 | $158.00 | 944,300 | — | — |
| 2016-01-20 | $109.30 | $157.00 | 1,653,900 | — | — |
| 2016-01-19 | $110.38 | $158.55 | 1,523,500 | — | — |
| 2016-01-15 | $112.53 | $161.64 | 1,093,700 | — | — |
| 2016-01-14 | $114.38 | $164.29 | 785,300 | — | — |
| 2016-01-13 | $112.85 | $162.10 | 949,600 | — | — |
| 2016-01-12 | $115.55 | $165.97 | 1,098,000 | — | — |
| 2016-01-11 | $114.97 | $165.14 | 1,408,600 | — | — |
| 2016-01-08 | $116.62 | $167.51 | 2,006,300 | — | — |
| 2016-01-07 | $114.95 | $165.11 | 2,489,500 | — | — |
| 2016-01-06 | $125.84 | $180.75 | 0 | — | — |
| 2016-01-05 | $125.84 | $180.75 | 2,163,600 | — | — |
| 2016-01-04 | $124.98 | $179.52 | 22,046,981 | — | — |