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
- 1980-03-18 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 | $592.50 | $592.50 | 333 | — | — |
| 1982-12-30 | $603.75 | $603.75 | 833 | — | — |
| 1982-12-29 | $611.25 | $611.25 | 1,947 | — | — |
| 1982-12-28 | $611.25 | $611.25 | 773 | — | — |
| 1982-12-27 | $630.00 | $630.00 | 820 | — | — |
| 1982-12-23 | $637.50 | $637.50 | 1,707 | — | — |
| 1982-12-22 | $615.00 | $615.00 | 3,133 | — | — |
| 1982-12-21 | $600.00 | $600.00 | 2,213 | — | — |
| 1982-12-20 | $573.75 | $573.75 | 2,960 | — | — |
| 1982-12-17 | $555.00 | $555.00 | 2,467 | — | — |
| 1982-12-16 | $540.00 | $540.00 | 940 | — | — |
| 1982-12-15 | $532.50 | $532.50 | 1,507 | — | — |
| 1982-12-14 | $551.25 | $551.25 | 10,520 | — | — |
| 1982-12-13 | $543.75 | $543.75 | 3,160 | — | — |
| 1982-12-10 | $558.75 | $558.75 | 14,233 | — | — |
| 1982-12-09 | $570.00 | $570.00 | 2,167 | — | — |
| 1982-12-08 | $607.50 | $607.50 | 1,887 | — | — |
| 1982-12-07 | $645.00 | $645.00 | 793 | — | — |
| 1982-12-06 | $622.50 | $622.50 | 3,167 | — | — |
| 1982-12-03 | $555.00 | $555.00 | 840 | — | — |
| 1982-12-02 | $525.00 | $525.00 | 927 | — | — |
| 1982-12-01 | $495.00 | $495.00 | 727 | — | — |
| 1982-11-30 | $465.00 | $465.00 | 787 | — | — |
| 1982-11-29 | $450.00 | $450.00 | 213 | — | — |
| 1982-11-26 | $435.00 | $435.00 | 67 | — | — |
| 1982-11-24 | $435.00 | $435.00 | 13 | — | — |
| 1982-11-23 | $435.00 | $435.00 | 267 | — | — |
| 1982-11-22 | $442.50 | $442.50 | 427 | — | — |
| 1982-11-19 | $472.50 | $472.50 | 73 | — | — |
| 1982-11-18 | $472.50 | $472.50 | 60 | — | — |
| 1982-11-17 | $465.00 | $465.00 | 80 | — | — |
| 1982-11-16 | $450.00 | $450.00 | 907 | — | — |
| 1982-11-15 | $472.50 | $472.50 | 213 | — | — |
| 1982-11-12 | $480.00 | $480.00 | 120 | — | — |
| 1982-11-11 | $495.00 | $495.00 | 427 | — | — |
| 1982-11-10 | $510.00 | $510.00 | 227 | — | — |
| 1982-11-09 | $510.00 | $510.00 | 333 | — | — |
| 1982-11-08 | $487.50 | $487.50 | 353 | — | — |
| 1982-11-05 | $487.50 | $487.50 | 240 | — | — |
| 1982-11-04 | $495.00 | $495.00 | 427 | — | — |
| 1982-11-03 | $480.00 | $480.00 | 687 | — | — |
| 1982-11-02 | $487.50 | $487.50 | 1,140 | — | — |
| 1982-11-01 | $427.50 | $427.50 | 1,227 | — | — |
| 1982-10-29 | $420.00 | $420.00 | 287 | — | — |
| 1982-10-28 | $427.50 | $427.50 | 747 | — | — |
| 1982-10-27 | $435.00 | $435.00 | 1,227 | — | — |
| 1982-10-26 | $405.00 | $405.00 | 273 | — | — |
| 1982-10-25 | $397.50 | $397.50 | 173 | — | — |
| 1982-10-22 | $397.50 | $397.50 | 293 | — | — |
| 1982-10-21 | $367.50 | $367.50 | 67 | — | — |
| 1982-10-20 | $360.00 | $360.00 | 107 | — | — |
| 1982-10-19 | $360.00 | $360.00 | 167 | — | — |
| 1982-10-18 | $352.50 | $352.50 | 180 | — | — |
| 1982-10-15 | $352.50 | $352.50 | 40 | — | — |
| 1982-10-14 | $345.00 | $345.00 | 207 | — | — |
| 1982-10-13 | $345.00 | $345.00 | 80 | — | — |
| 1982-10-12 | $337.50 | $337.50 | 100 | — | — |
| 1982-10-11 | $337.50 | $337.50 | 213 | — | — |
| 1982-10-08 | $330.00 | $330.00 | 347 | — | — |
| 1982-10-07 | $322.50 | $322.50 | 140 | — | — |
| 1982-10-06 | $315.00 | $315.00 | 100 | — | — |
| 1982-10-05 | $315.00 | $315.00 | 100 | — | — |
| 1982-10-04 | $315.00 | $315.00 | 147 | — | — |
| 1982-10-01 | $315.00 | $315.00 | 353 | — | — |
| 1982-09-30 | $315.00 | $315.00 | 67 | — | — |
| 1982-09-29 | $315.00 | $315.00 | 27 | — | — |
| 1982-09-28 | $315.00 | $315.00 | 133 | — | — |
| 1982-09-27 | $315.00 | $315.00 | 193 | — | — |
| 1982-09-24 | $322.50 | $322.50 | 227 | — | — |
| 1982-09-23 | $322.50 | $322.50 | 33 | — | — |
| 1982-09-22 | $322.50 | $322.50 | 360 | — | — |
| 1982-09-21 | $330.00 | $330.00 | 13 | — | — |
| 1982-09-20 | $330.00 | $330.00 | 0 | — | — |
| 1982-09-17 | $330.00 | $330.00 | 47 | — | — |
| 1982-09-16 | $330.00 | $330.00 | 367 | — | — |
| 1982-09-15 | $330.00 | $330.00 | 20 | — | — |
| 1982-09-14 | $330.00 | $330.00 | 393 | — | — |
| 1982-09-13 | $330.00 | $330.00 | 173 | — | — |
| 1982-09-10 | $330.00 | $330.00 | 1,027 | — | — |
| 1982-09-09 | $322.50 | $322.50 | 207 | — | — |
| 1982-09-08 | $322.50 | $322.50 | 220 | — | — |
| 1982-09-07 | $322.50 | $322.50 | 113 | — | — |
| 1982-09-03 | $322.50 | $322.50 | 53 | — | — |
| 1982-09-02 | $315.00 | $315.00 | 33 | — | — |
| 1982-09-01 | $315.00 | $315.00 | 233 | — | — |
| 1982-08-31 | $307.50 | $307.50 | 227 | — | — |
| 1982-08-30 | $307.50 | $307.50 | 13 | — | — |
| 1982-08-27 | $307.50 | $307.50 | 300 | — | — |
| 1982-08-26 | $292.50 | $292.50 | 913 | — | — |
| 1982-08-25 | $270.00 | $270.00 | 87 | — | — |
| 1982-08-24 | $270.00 | $270.00 | 27 | — | — |
| 1982-08-23 | $270.00 | $270.00 | 13 | — | — |
| 1982-08-20 | $270.00 | $270.00 | 573 | — | — |
| 1982-08-19 | $270.00 | $270.00 | 67 | — | — |
| 1982-08-18 | $262.50 | $262.50 | 13 | — | — |
| 1982-08-17 | $255.00 | $255.00 | 80 | — | — |
| 1982-08-16 | $255.00 | $255.00 | 33 | — | — |
| 1982-08-13 | $255.00 | $255.00 | 7 | — | — |
| 1982-08-12 | $255.00 | $255.00 | 20 | — | — |
| 1982-08-11 | $255.00 | $255.00 | 140 | — | — |
| 1982-08-10 | $255.00 | $255.00 | 7 | — | — |
| 1982-08-09 | $255.00 | $255.00 | 107 | — | — |
| 1982-08-06 | $270.00 | $270.00 | 40 | — | — |
| 1982-08-05 | $270.00 | $270.00 | 7 | — | — |
| 1982-08-04 | $277.50 | $277.50 | 20 | — | — |
| 1982-08-03 | $277.50 | $277.50 | 27 | — | — |
| 1982-08-02 | $277.50 | $277.50 | 27 | — | — |
| 1982-07-30 | $277.50 | $277.50 | 80 | — | — |
| 1982-07-29 | $277.50 | $277.50 | 13 | — | — |
| 1982-07-28 | $277.50 | $277.50 | 33 | — | — |
| 1982-07-27 | $277.50 | $277.50 | 373 | — | — |
| 1982-07-26 | $270.00 | $270.00 | 100 | — | — |
| 1982-07-23 | $270.00 | $270.00 | 267 | — | — |
| 1982-07-22 | $270.00 | $270.00 | 0 | — | — |
| 1982-07-21 | $270.00 | $270.00 | 33 | — | — |
| 1982-07-20 | $270.00 | $270.00 | 20 | — | — |
| 1982-07-19 | $270.00 | $270.00 | 60 | — | — |
| 1982-07-16 | $262.50 | $262.50 | 67 | — | — |
| 1982-07-15 | $262.50 | $262.50 | 0 | — | — |
| 1982-07-14 | $262.50 | $262.50 | 407 | — | — |
| 1982-07-13 | $255.00 | $255.00 | 700 | — | — |
| 1982-07-12 | $255.00 | $255.00 | 367 | — | — |
| 1982-07-09 | $247.50 | $247.50 | 253 | — | — |
| 1982-07-08 | $255.00 | $255.00 | 513 | — | — |
| 1982-07-07 | $258.75 | $258.75 | 0 | — | — |
| 1982-07-06 | $258.75 | $258.75 | 7 | — | — |
| 1982-07-02 | $258.75 | $258.75 | 233 | — | — |
| 1982-07-01 | $258.75 | $258.75 | 33 | — | — |
| 1982-06-30 | $258.75 | $258.75 | 7 | — | — |
| 1982-06-29 | $262.50 | $262.50 | 20 | — | — |
| 1982-06-28 | $262.50 | $262.50 | 7 | — | — |
| 1982-06-25 | $262.50 | $262.50 | 0 | — | — |
| 1982-06-24 | $262.50 | $262.50 | 333 | — | — |
| 1982-06-23 | $262.50 | $262.50 | 40 | — | — |
| 1982-06-22 | $247.50 | $247.50 | 173 | — | — |
| 1982-06-21 | $247.50 | $247.50 | 7 | — | — |
| 1982-06-18 | $247.50 | $247.50 | 233 | — | — |
| 1982-06-17 | $247.50 | $247.50 | 207 | — | — |
| 1982-06-16 | $277.50 | $277.50 | 260 | — | — |
| 1982-06-15 | $277.50 | $277.50 | 273 | — | — |
| 1982-06-14 | $277.50 | $277.50 | 160 | — | — |
| 1982-06-11 | $277.50 | $277.50 | 267 | — | — |
| 1982-06-10 | $277.50 | $277.50 | 0 | — | — |
| 1982-06-09 | $277.50 | $277.50 | 107 | — | — |
| 1982-06-08 | $285.00 | $285.00 | 780 | — | — |
| 1982-06-07 | $288.75 | $288.75 | 340 | — | — |
| 1982-06-04 | $288.75 | $288.75 | 140 | — | — |
| 1982-06-03 | $285.00 | $285.00 | 13 | — | — |
| 1982-06-02 | $288.75 | $288.75 | 13 | — | — |
| 1982-06-01 | $292.50 | $292.50 | 533 | — | — |
| 1982-05-28 | $292.50 | $292.50 | 7 | — | — |
| 1982-05-27 | $292.50 | $292.50 | 73 | — | — |
| 1982-05-26 | $292.50 | $292.50 | 13 | — | — |
| 1982-05-25 | $292.50 | $292.50 | 7 | — | — |
| 1982-05-24 | $292.50 | $292.50 | 27 | — | — |
| 1982-05-21 | $292.50 | $292.50 | 433 | — | — |
| 1982-05-20 | $292.50 | $292.50 | 333 | — | — |
| 1982-05-19 | $307.50 | $307.50 | 20 | — | — |
| 1982-05-18 | $307.50 | $307.50 | 7 | — | — |
| 1982-05-17 | $307.50 | $307.50 | 13 | — | — |
| 1982-05-14 | $307.50 | $307.50 | 7 | — | — |
| 1982-05-13 | $307.50 | $307.50 | 13 | — | — |
| 1982-05-12 | $307.50 | $307.50 | 100 | — | — |
| 1982-05-11 | $311.25 | $311.25 | 27 | — | — |
| 1982-05-10 | $311.25 | $311.25 | 67 | — | — |
| 1982-05-07 | $318.75 | $318.75 | 27 | — | — |
| 1982-05-06 | $318.75 | $318.75 | 27 | — | — |
| 1982-05-05 | $318.75 | $318.75 | 67 | — | — |
| 1982-05-04 | $318.75 | $318.75 | 0 | — | — |
| 1982-05-03 | $318.75 | $318.75 | 107 | — | — |
| 1982-04-30 | $318.75 | $318.75 | 467 | — | — |
| 1982-04-29 | $315.00 | $315.00 | 140 | — | — |
| 1982-04-28 | $322.50 | $322.50 | 7 | — | — |
| 1982-04-27 | $322.50 | $322.50 | 107 | — | — |
| 1982-04-26 | $322.50 | $322.50 | 127 | — | — |
| 1982-04-23 | $330.00 | $330.00 | 207 | — | — |
| 1982-04-22 | $322.50 | $322.50 | 67 | — | — |
| 1982-04-21 | $318.75 | $318.75 | 27 | — | — |
| 1982-04-20 | $318.75 | $318.75 | 193 | — | — |
| 1982-04-19 | $307.50 | $307.50 | 33 | — | — |
| 1982-04-16 | $307.50 | $307.50 | 133 | — | — |
| 1982-04-15 | $307.50 | $307.50 | 133 | — | — |
| 1982-04-14 | $307.50 | $307.50 | 87 | — | — |
| 1982-04-13 | $307.50 | $307.50 | 67 | — | — |
| 1982-04-12 | $307.50 | $307.50 | 140 | — | — |
| 1982-04-08 | $322.50 | $322.50 | 13 | — | — |
| 1982-04-07 | $322.50 | $322.50 | 80 | — | — |
| 1982-04-06 | $326.25 | $326.25 | 567 | — | — |
| 1982-04-05 | $300.00 | $300.00 | 487 | — | — |
| 1982-04-02 | $292.50 | $292.50 | 447 | — | — |
| 1982-04-01 | $285.00 | $285.00 | 0 | — | — |
| 1982-03-31 | $285.00 | $285.00 | 13 | — | — |
| 1982-03-30 | $285.00 | $285.00 | 60 | — | — |
| 1982-03-29 | $277.50 | $277.50 | 53 | — | — |
| 1982-03-26 | $277.50 | $277.50 | 20 | — | — |
| 1982-03-25 | $270.00 | $270.00 | 0 | — | — |
| 1982-03-24 | $270.00 | $270.00 | 0 | — | — |
| 1982-03-23 | $270.00 | $270.00 | 87 | — | — |
| 1982-03-22 | $270.00 | $270.00 | 160 | — | — |
| 1982-03-19 | $270.00 | $270.00 | 7 | — | — |
| 1982-03-18 | $270.00 | $270.00 | 133 | — | — |
| 1982-03-17 | $270.00 | $270.00 | 173 | — | — |
| 1982-03-16 | $270.00 | $270.00 | 0 | — | — |
| 1982-03-15 | $270.00 | $270.00 | 33 | — | — |
| 1982-03-12 | $270.00 | $270.00 | 0 | — | — |
| 1982-03-11 | $270.00 | $270.00 | 153 | — | — |
| 1982-03-10 | $270.00 | $270.00 | 267 | — | — |
| 1982-03-09 | $270.00 | $270.00 | 47 | — | — |
| 1982-03-08 | $270.00 | $270.00 | 7 | — | — |
| 1982-03-05 | $270.00 | $270.00 | 7 | — | — |
| 1982-03-04 | $270.00 | $270.00 | 133 | — | — |
| 1982-03-03 | $277.50 | $277.50 | 60 | — | — |
| 1982-03-02 | $277.50 | $277.50 | 93 | — | — |
| 1982-03-01 | $277.50 | $277.50 | 140 | — | — |
| 1982-02-26 | $270.00 | $270.00 | 320 | — | — |
| 1982-02-25 | $270.00 | $270.00 | 847 | — | — |
| 1982-02-24 | $262.50 | $262.50 | 133 | — | — |
| 1982-02-23 | $262.50 | $262.50 | 7 | — | — |
| 1982-02-22 | $262.50 | $262.50 | 247 | — | — |
| 1982-02-19 | $270.00 | $270.00 | 193 | — | — |
| 1982-02-18 | $277.50 | $277.50 | 680 | — | — |
| 1982-02-17 | $277.50 | $277.50 | 107 | — | — |
| 1982-02-16 | $277.50 | $277.50 | 240 | — | — |
| 1982-02-12 | $285.00 | $285.00 | 67 | — | — |
| 1982-02-11 | $277.50 | $277.50 | 73 | — | — |
| 1982-02-10 | $270.00 | $270.00 | 13 | — | — |
| 1982-02-09 | $277.50 | $277.50 | 153 | — | — |
| 1982-02-08 | $277.50 | $277.50 | 87 | — | — |
| 1982-02-05 | $270.00 | $270.00 | 567 | — | — |
| 1982-02-04 | $262.50 | $262.50 | 287 | — | — |
| 1982-02-03 | $255.00 | $255.00 | 67 | — | — |
| 1982-02-02 | $255.00 | $255.00 | 280 | — | — |
| 1982-02-01 | $247.50 | $247.50 | 347 | — | — |
| 1982-01-29 | $255.00 | $255.00 | 560 | — | — |
| 1982-01-28 | $232.50 | $232.50 | 67 | — | — |
| 1982-01-27 | $225.00 | $225.00 | 40 | — | — |
| 1982-01-26 | $217.50 | $217.50 | 0 | — | — |
| 1982-01-25 | $217.50 | $217.50 | 53 | — | — |
| 1982-01-22 | $225.00 | $225.00 | 20 | — | — |
| 1982-01-21 | $217.50 | $217.50 | 200 | — | — |
| 1982-01-20 | $217.50 | $217.50 | 40 | — | — |
| 1982-01-19 | $225.00 | $225.00 | 0 | — | — |
| 1982-01-18 | $225.00 | $225.00 | 80 | — | — |
| 1982-01-15 | $240.00 | $240.00 | 313 | — | — |
| 1982-01-14 | $255.00 | $255.00 | 73 | — | — |
| 1982-01-13 | $262.50 | $262.50 | 27 | — | — |
| 1982-01-12 | $270.00 | $270.00 | 300 | — | — |
| 1982-01-11 | $277.50 | $277.50 | 113 | — | — |
| 1982-01-08 | $277.50 | $277.50 | 0 | — | — |
| 1982-01-07 | $277.50 | $277.50 | 13 | — | — |
| 1982-01-06 | $270.00 | $270.00 | 20 | — | — |
| 1982-01-05 | $270.00 | $270.00 | 107 | — | — |
| 1982-01-04 | $270.00 | $270.00 | 0 | — | — |