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
- 1973-01-02 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 — 1982
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1982-12-31 | $53.26 | $53.26 | 34,113 | — | — |
| 1982-12-30 | $53.60 | $53.60 | 25,955 | — | — |
| 1982-12-29 | $54.11 | $54.11 | 45,088 | — | — |
| 1982-12-28 | $54.61 | $54.61 | 72,526 | — | — |
| 1982-12-27 | $54.78 | $54.78 | 127,403 | — | — |
| 1982-12-23 | $54.44 | $54.44 | 38,710 | — | — |
| 1982-12-22 | $53.43 | $53.43 | 63,182 | — | — |
| 1982-12-21 | $52.59 | $52.59 | 293,961 | — | — |
| 1982-12-20 | $52.59 | $52.59 | 258,959 | — | — |
| 1982-12-17 | $51.58 | $51.58 | 159,142 | — | — |
| 1982-12-16 | $49.89 | $49.89 | 318,433 | — | — |
| 1982-12-15 | $48.88 | $48.88 | 153,803 | — | — |
| 1982-12-14 | $51.24 | $51.24 | 52,504 | — | — |
| 1982-12-13 | $51.58 | $51.58 | 50,279 | — | — |
| 1982-12-10 | $52.08 | $52.08 | 52,800 | — | — |
| 1982-12-09 | $51.92 | $51.92 | 103,524 | — | — |
| 1982-12-08 | $54.11 | $54.11 | 112,720 | — | — |
| 1982-12-07 | $54.28 | $54.28 | 298,559 | — | — |
| 1982-12-06 | $55.96 | $55.96 | 67,335 | — | — |
| 1982-12-03 | $55.96 | $55.96 | 25,807 | — | — |
| 1982-12-02 | $55.79 | $55.79 | 174,716 | — | — |
| 1982-12-01 | $55.62 | $55.62 | 141,790 | — | — |
| 1982-11-30 | $55.29 | $55.29 | 85,133 | — | — |
| 1982-11-29 | $54.28 | $54.28 | 85,875 | — | — |
| 1982-11-26 | $54.44 | $54.44 | 38,859 | — | — |
| 1982-11-24 | $53.94 | $53.94 | 101,893 | — | — |
| 1982-11-23 | $54.11 | $54.11 | 41,973 | — | — |
| 1982-11-22 | $54.44 | $54.44 | 93,884 | — | — |
| 1982-11-19 | $55.20 | $55.20 | 126,810 | — | — |
| 1982-11-18 | $55.62 | $55.62 | 74,306 | — | — |
| 1982-11-17 | $55.46 | $55.46 | 87,358 | — | — |
| 1982-11-16 | $55.46 | $55.46 | 125,920 | — | — |
| 1982-11-15 | $55.46 | $55.46 | 170,118 | — | — |
| 1982-11-12 | $55.46 | $55.46 | 67,632 | — | — |
| 1982-11-11 | $55.46 | $55.46 | 136,302 | — | — |
| 1982-11-10 | $53.77 | $53.77 | 226,329 | — | — |
| 1982-11-09 | $53.60 | $53.60 | 76,234 | — | — |
| 1982-11-08 | $51.58 | $51.58 | 208,976 | — | — |
| 1982-11-05 | $51.41 | $51.41 | 177,385 | — | — |
| 1982-11-04 | $50.57 | $50.57 | 746,917 | — | — |
| 1982-11-03 | $51.41 | $51.41 | 802,535 | — | — |
| 1982-11-02 | $52.93 | $52.93 | 142,679 | — | — |
| 1982-11-01 | $52.93 | $52.93 | 60,364 | — | — |
| 1982-10-29 | $52.93 | $52.93 | 272,604 | — | — |
| 1982-10-28 | $53.43 | $53.43 | 92,549 | — | — |
| 1982-10-27 | $54.11 | $54.11 | 161,367 | — | — |
| 1982-10-26 | $53.77 | $53.77 | 105,601 | — | — |
| 1982-10-25 | $53.60 | $53.60 | 162,109 | — | — |
| 1982-10-22 | $54.11 | $54.11 | 333,116 | — | — |
| 1982-10-21 | $53.43 | $53.43 | 152,913 | — | — |
| 1982-10-20 | $52.59 | $52.59 | 113,461 | — | — |
| 1982-10-19 | $52.59 | $52.59 | 72,526 | — | — |
| 1982-10-18 | $52.59 | $52.59 | 26,845 | — | — |
| 1982-10-15 | $52.59 | $52.59 | 75,937 | — | — |
| 1982-10-14 | $53.26 | $53.26 | 78,459 | — | — |
| 1982-10-13 | $53.94 | $53.94 | 56,805 | — | — |
| 1982-10-12 | $54.11 | $54.11 | 151,875 | — | — |
| 1982-10-11 | $52.76 | $52.76 | 195,628 | — | — |
| 1982-10-08 | $50.74 | $50.74 | 195,035 | — | — |
| 1982-10-07 | $50.48 | $50.48 | 63,479 | — | — |
| 1982-10-06 | $50.23 | $50.23 | 35,892 | — | — |
| 1982-10-05 | $50.40 | $50.40 | 89,286 | — | — |
| 1982-10-04 | $50.91 | $50.90 | 39,749 | — | — |
| 1982-10-01 | $51.41 | $51.41 | 151,430 | — | — |
| 1982-09-30 | $51.41 | $51.41 | 277,795 | — | — |
| 1982-09-29 | $51.41 | $51.41 | 191,624 | — | — |
| 1982-09-28 | $51.41 | $51.41 | 125,475 | — | — |
| 1982-09-27 | $50.91 | $50.90 | 35,002 | — | — |
| 1982-09-24 | $50.40 | $50.40 | 72,675 | — | — |
| 1982-09-23 | $50.57 | $50.57 | 224,105 | — | — |
| 1982-09-22 | $51.41 | $51.41 | 168,338 | — | — |
| 1982-09-21 | $51.41 | $51.41 | 533,194 | — | — |
| 1982-09-20 | $49.89 | $49.89 | 124,585 | — | — |
| 1982-09-17 | $49.05 | $49.05 | 96,998 | — | — |
| 1982-09-16 | $48.38 | $48.38 | 128,145 | — | — |
| 1982-09-15 | $47.87 | $47.87 | 206,603 | — | — |
| 1982-09-14 | $46.52 | $46.52 | 67,632 | — | — |
| 1982-09-13 | $45.85 | $45.85 | 66,890 | — | — |
| 1982-09-10 | $45.68 | $45.68 | 168,635 | — | — |
| 1982-09-09 | $46.69 | $46.69 | 65,852 | — | — |
| 1982-09-08 | $46.35 | $46.35 | 74,306 | — | — |
| 1982-09-07 | $46.19 | $46.19 | 74,899 | — | — |
| 1982-09-03 | $45.85 | $45.85 | 230,334 | — | — |
| 1982-09-02 | $45.51 | $45.51 | 194,442 | — | — |
| 1982-09-01 | $45.01 | $45.01 | 168,041 | — | — |
| 1982-08-31 | $44.84 | $44.84 | 186,581 | — | — |
| 1982-08-30 | $43.83 | $43.83 | 43,456 | — | — |
| 1982-08-27 | $43.99 | $43.99 | 85,430 | — | — |
| 1982-08-26 | $44.16 | $44.16 | 195,925 | — | — |
| 1982-08-25 | $43.83 | $43.83 | 146,091 | — | — |
| 1982-08-24 | $43.32 | $43.32 | 195,925 | — | — |
| 1982-08-23 | $43.83 | $43.83 | 307,606 | — | — |
| 1982-08-20 | $41.30 | $41.30 | 100,410 | — | — |
| 1982-08-19 | $40.45 | $40.45 | 75,789 | — | — |
| 1982-08-18 | $39.95 | $39.95 | 180,945 | — | — |
| 1982-08-17 | $39.61 | $39.61 | 210,608 | — | — |
| 1982-08-16 | $37.93 | $37.93 | 94,180 | — | — |
| 1982-08-13 | $37.59 | $37.59 | 45,829 | — | — |
| 1982-08-12 | $37.59 | $37.59 | 112,720 | — | — |
| 1982-08-11 | $38.26 | $38.26 | 214,019 | — | — |
| 1982-08-10 | $38.60 | $38.60 | 35,447 | — | — |
| 1982-08-09 | $38.60 | $38.60 | 68,077 | — | — |
| 1982-08-06 | $38.77 | $38.77 | 126,513 | — | — |
| 1982-08-05 | $39.44 | $39.44 | 143,124 | — | — |
| 1982-08-04 | $40.12 | $40.12 | 57,101 | — | — |
| 1982-08-03 | $40.12 | $40.12 | 50,427 | — | — |
| 1982-08-02 | $39.61 | $39.61 | 274,235 | — | — |
| 1982-07-30 | $38.09 | $38.09 | 114,351 | — | — |
| 1982-07-29 | $38.09 | $38.09 | 549,657 | — | — |
| 1982-07-28 | $39.27 | $39.27 | 93,142 | — | — |
| 1982-07-27 | $40.12 | $40.12 | 102,486 | — | — |
| 1982-07-26 | $40.96 | $40.96 | 39,304 | — | — |
| 1982-07-23 | $40.96 | $40.96 | 82,908 | — | — |
| 1982-07-22 | $41.13 | $41.13 | 121,025 | — | — |
| 1982-07-21 | $39.95 | $39.95 | 187,767 | — | — |
| 1982-07-20 | $38.77 | $38.77 | 97,888 | — | — |
| 1982-07-19 | $37.93 | $37.93 | 160,922 | — | — |
| 1982-07-16 | $37.93 | $37.93 | 92,549 | — | — |
| 1982-07-15 | $37.93 | $37.93 | 79,645 | — | — |
| 1982-07-14 | $37.59 | $37.59 | 69,857 | — | — |
| 1982-07-13 | $37.42 | $37.42 | 236,118 | — | — |
| 1982-07-12 | $37.42 | $37.42 | 578,282 | — | — |
| 1982-07-09 | $37.25 | $37.25 | 272,752 | — | — |
| 1982-07-08 | $37.08 | $37.08 | 113,906 | — | — |
| 1982-07-07 | $37.93 | $37.93 | 82,463 | — | — |
| 1982-07-06 | $38.60 | $38.60 | 156,028 | — | — |
| 1982-07-02 | $38.60 | $38.60 | 173,826 | — | — |
| 1982-07-01 | $39.27 | $39.27 | 127,996 | — | — |
| 1982-06-30 | $39.27 | $39.27 | 382,061 | — | — |
| 1982-06-29 | $38.94 | $38.94 | 157,511 | — | — |
| 1982-06-28 | $38.94 | $38.94 | 54,432 | — | — |
| 1982-06-25 | $38.94 | $38.94 | 138,527 | — | — |
| 1982-06-24 | $38.94 | $38.94 | 102,189 | — | — |
| 1982-06-23 | $38.77 | $38.77 | 227,812 | — | — |
| 1982-06-22 | $37.93 | $37.93 | 161,516 | — | — |
| 1982-06-21 | $38.09 | $38.09 | 164,037 | — | — |
| 1982-06-18 | $39.27 | $39.27 | 200,374 | — | — |
| 1982-06-17 | $39.95 | $39.95 | 192,810 | — | — |
| 1982-06-16 | $40.45 | $40.45 | 76,679 | — | — |
| 1982-06-15 | $40.45 | $40.45 | 80,239 | — | — |
| 1982-06-14 | $40.62 | $40.62 | 43,901 | — | — |
| 1982-06-11 | $40.96 | $40.96 | 197,556 | — | — |
| 1982-06-10 | $40.45 | $40.45 | 108,567 | — | — |
| 1982-06-09 | $40.12 | $40.12 | 236,860 | — | — |
| 1982-06-08 | $41.47 | $41.47 | 172,491 | — | — |
| 1982-06-07 | $41.80 | $41.80 | 123,843 | — | — |
| 1982-06-04 | $41.80 | $41.80 | 49,389 | — | — |
| 1982-06-03 | $41.97 | $41.97 | 55,025 | — | — |
| 1982-06-02 | $41.80 | $41.80 | 91,956 | — | — |
| 1982-06-01 | $41.47 | $41.47 | 77,866 | — | — |
| 1982-05-28 | $42.14 | $42.14 | 284,172 | — | — |
| 1982-05-27 | $42.14 | $42.14 | 272,455 | — | — |
| 1982-05-26 | $41.97 | $41.97 | 200,226 | — | — |
| 1982-05-25 | $43.15 | $43.15 | 210,311 | — | — |
| 1982-05-24 | $43.66 | $43.66 | 169,821 | — | — |
| 1982-05-21 | $44.16 | $44.16 | 56,063 | — | — |
| 1982-05-20 | $44.67 | $44.67 | 122,509 | — | — |
| 1982-05-19 | $44.33 | $44.33 | 105,304 | — | — |
| 1982-05-18 | $44.84 | $44.84 | 86,765 | — | — |
| 1982-05-17 | $44.84 | $44.84 | 89,434 | — | — |
| 1982-05-14 | $44.84 | $44.84 | 45,236 | — | — |
| 1982-05-13 | $44.67 | $44.67 | 78,459 | — | — |
| 1982-05-12 | $46.02 | $46.02 | 45,681 | — | — |
| 1982-05-11 | $46.35 | $46.35 | 78,755 | — | — |
| 1982-05-10 | $46.19 | $46.19 | 56,805 | — | — |
| 1982-05-07 | $46.52 | $46.52 | 145,646 | — | — |
| 1982-05-06 | $47.03 | $47.03 | 63,776 | — | — |
| 1982-05-05 | $46.86 | $46.86 | 70,450 | — | — |
| 1982-05-04 | $46.86 | $46.86 | 86,468 | — | — |
| 1982-05-03 | $47.03 | $47.03 | 33,074 | — | — |
| 1982-04-30 | $47.37 | $47.37 | 38,265 | — | — |
| 1982-04-29 | $47.37 | $47.37 | 28,032 | — | — |
| 1982-04-28 | $47.53 | $47.53 | 64,517 | — | — |
| 1982-04-27 | $47.70 | $47.70 | 51,169 | — | — |
| 1982-04-26 | $48.04 | $48.04 | 58,585 | — | — |
| 1982-04-23 | $47.70 | $47.70 | 141,938 | — | — |
| 1982-04-22 | $47.03 | $47.03 | 48,054 | — | — |
| 1982-04-21 | $46.86 | $46.86 | 47,016 | — | — |
| 1982-04-20 | $47.37 | $47.37 | 63,331 | — | — |
| 1982-04-19 | $46.52 | $46.52 | 42,567 | — | — |
| 1982-04-16 | $46.19 | $46.19 | 32,778 | — | — |
| 1982-04-15 | $46.19 | $46.19 | 16,611 | — | — |
| 1982-04-14 | $46.19 | $46.19 | 15,573 | — | — |
| 1982-04-13 | $46.02 | $46.02 | 59,178 | — | — |
| 1982-04-12 | $45.85 | $45.85 | 72,823 | — | — |
| 1982-04-08 | $46.52 | $46.52 | 44,643 | — | — |
| 1982-04-07 | $46.69 | $46.69 | 76,827 | — | — |
| 1982-04-06 | $46.52 | $46.52 | 105,007 | — | — |
| 1982-04-05 | $46.52 | $46.52 | 29,960 | — | — |
| 1982-04-02 | $46.52 | $46.52 | 52,949 | — | — |
| 1982-04-01 | $46.19 | $46.19 | 95,812 | — | — |
| 1982-03-31 | $45.17 | $45.17 | 34,557 | — | — |
| 1982-03-30 | $44.84 | $44.84 | 32,184 | — | — |
| 1982-03-29 | $44.84 | $44.84 | 43,605 | — | — |
| 1982-03-26 | $44.84 | $44.84 | 48,944 | — | — |
| 1982-03-25 | $45.51 | $45.51 | 81,722 | — | — |
| 1982-03-24 | $44.50 | $44.50 | 35,151 | — | — |
| 1982-03-23 | $44.16 | $44.16 | 80,832 | — | — |
| 1982-03-22 | $43.66 | $43.66 | 92,994 | — | — |
| 1982-03-19 | $42.98 | $42.98 | 48,647 | — | — |
| 1982-03-18 | $42.81 | $42.81 | 100,261 | — | — |
| 1982-03-17 | $42.31 | $42.31 | 56,360 | — | — |
| 1982-03-16 | $42.31 | $42.31 | 71,191 | — | — |
| 1982-03-15 | $42.31 | $42.31 | 87,358 | — | — |
| 1982-03-12 | $42.48 | $42.48 | 141,345 | — | — |
| 1982-03-11 | $43.15 | $43.15 | 93,439 | — | — |
| 1982-03-10 | $44.50 | $44.50 | 44,198 | — | — |
| 1982-03-09 | $44.50 | $44.50 | 101,299 | — | — |
| 1982-03-08 | $45.17 | $45.17 | 111,237 | — | — |
| 1982-03-05 | $45.68 | $45.68 | 44,791 | — | — |
| 1982-03-04 | $45.51 | $45.51 | 122,360 | — | — |
| 1982-03-03 | $45.68 | $45.68 | 81,573 | — | — |
| 1982-03-02 | $46.02 | $46.02 | 76,234 | — | — |
| 1982-03-01 | $46.19 | $46.19 | 74,158 | — | — |
| 1982-02-26 | $44.84 | $44.84 | 14,387 | — | — |
| 1982-02-25 | $44.84 | $44.84 | 50,427 | — | — |
| 1982-02-24 | $44.50 | $44.50 | 81,129 | — | — |
| 1982-02-23 | $44.16 | $44.16 | 66,149 | — | — |
| 1982-02-22 | $43.99 | $43.99 | 83,502 | — | — |
| 1982-02-19 | $43.99 | $43.99 | 153,951 | — | — |
| 1982-02-18 | $43.99 | $43.99 | 122,657 | — | — |
| 1982-02-17 | $43.83 | $43.83 | 82,760 | — | — |
| 1982-02-16 | $43.66 | $43.66 | 79,942 | — | — |
| 1982-02-12 | $44.16 | $44.16 | 47,609 | — | — |
| 1982-02-11 | $44.16 | $44.16 | 91,659 | — | — |
| 1982-02-10 | $44.50 | $44.50 | 96,998 | — | — |
| 1982-02-09 | $44.84 | $44.84 | 133,484 | — | — |
| 1982-02-08 | $45.01 | $45.01 | 48,796 | — | — |
| 1982-02-05 | $45.34 | $45.34 | 150,095 | — | — |
| 1982-02-04 | $45.34 | $45.34 | 49,092 | — | — |
| 1982-02-03 | $44.16 | $44.16 | 32,778 | — | — |
| 1982-02-02 | $44.33 | $44.33 | 86,320 | — | — |
| 1982-02-01 | $44.16 | $44.16 | 66,445 | — | — |
| 1982-01-29 | $43.99 | $43.99 | 44,643 | — | — |
| 1982-01-28 | $42.98 | $42.98 | 54,135 | — | — |
| 1982-01-27 | $42.14 | $42.14 | 27,587 | — | — |
| 1982-01-26 | $41.80 | $41.80 | 70,005 | — | — |
| 1982-01-25 | $41.63 | $41.63 | 41,380 | — | — |
| 1982-01-22 | $42.31 | $42.31 | 33,223 | — | — |
| 1982-01-21 | $42.48 | $42.48 | 89,731 | — | — |
| 1982-01-20 | $42.48 | $42.48 | 34,409 | — | — |
| 1982-01-19 | $42.81 | $42.81 | 45,088 | — | — |
| 1982-01-18 | $42.98 | $42.98 | 48,499 | — | — |
| 1982-01-15 | $42.65 | $42.65 | 34,854 | — | — |
| 1982-01-14 | $42.31 | $42.31 | 31,591 | — | — |
| 1982-01-13 | $42.48 | $42.48 | 100,261 | — | — |
| 1982-01-12 | $42.81 | $42.81 | 49,834 | — | — |
| 1982-01-11 | $42.48 | $42.48 | 40,638 | — | — |
| 1982-01-08 | $43.15 | $43.15 | 45,385 | — | — |
| 1982-01-07 | $42.31 | $42.31 | 66,000 | — | — |
| 1982-01-06 | $42.65 | $42.65 | 36,782 | — | — |
| 1982-01-05 | $42.31 | $42.31 | 87,061 | — | — |
| 1982-01-04 | $43.66 | $43.66 | 36,931 | — | — |