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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 1982-12-31 | $775.00 | $775.00 | 4,000 |
| 1982-12-30 | $775.00 | $775.00 | 20,000 |
| 1982-12-29 | $770.00 | $770.00 | 30,000 |
| 1982-12-28 | $770.00 | $770.00 | 2,000 |
| 1982-12-27 | $770.00 | $770.00 | 20,000 |
| 1982-12-23 | $770.00 | $770.00 | 20,000 |
| 1982-12-22 | $755.00 | $755.00 | 20,000 |
| 1982-12-21 | $735.00 | $735.00 | 20,000 |
| 1982-12-20 | $730.00 | $730.00 | 4,000 |
| 1982-12-17 | $730.00 | $730.00 | 20,000 |
| 1982-12-16 | $720.00 | $720.00 | 3,000 |
| 1982-12-15 | $710.00 | $710.00 | 10,000 |
| 1982-12-14 | $710.00 | $710.00 | 10,000 |
| 1982-12-13 | $710.00 | $710.00 | 20,000 |
| 1982-12-10 | $705.00 | $705.00 | 20,000 |
| 1982-12-09 | $700.00 | $700.00 | 0 |
| 1982-12-08 | $700.00 | $700.00 | 60,000 |
| 1982-12-07 | $700.00 | $700.00 | 20,000 |
| 1982-12-06 | $695.00 | $695.00 | 20,000 |
| 1982-12-03 | $690.00 | $690.00 | 1,000 |
| 1982-12-02 | $690.00 | $690.00 | 3,000 |
| 1982-12-01 | $690.00 | $690.00 | 40,000 |
| 1982-11-30 | $690.00 | $690.00 | 40,000 |
| 1982-11-29 | $690.00 | $690.00 | 20,000 |
| 1982-11-26 | $690.00 | $690.00 | 2,000 |
| 1982-11-24 | $690.00 | $690.00 | 30,000 |
| 1982-11-23 | $690.00 | $690.00 | 0 |
| 1982-11-22 | $690.00 | $690.00 | 9,000 |
| 1982-11-19 | $690.00 | $690.00 | 3,000 |
| 1982-11-18 | $690.00 | $690.00 | 10,000 |
| 1982-11-17 | $690.00 | $690.00 | 20,000 |
| 1982-11-16 | $690.00 | $690.00 | 20,000 |
| 1982-11-15 | $685.00 | $685.00 | 9,000 |
| 1982-11-12 | $690.00 | $690.00 | 30,000 |
| 1982-11-11 | $675.00 | $675.00 | 30,000 |
| 1982-11-10 | $685.00 | $685.00 | 50,000 |
| 1982-11-09 | $680.00 | $680.00 | 30,000 |
| 1982-11-08 | $665.00 | $665.00 | 1,000 |
| 1982-11-05 | $665.00 | $665.00 | 10,000 |
| 1982-11-04 | $660.00 | $660.00 | 20,000 |
| 1982-11-03 | $640.00 | $640.00 | 30,000 |
| 1982-11-02 | $625.00 | $625.00 | 10,000 |
| 1982-11-01 | $610.00 | $610.00 | 0 |
| 1982-10-29 | $610.00 | $610.00 | 0 |
| 1982-10-28 | $610.00 | $610.00 | 0 |
| 1982-10-27 | $610.00 | $610.00 | 0 |
| 1982-10-26 | $610.00 | $610.00 | 40,000 |
| 1982-10-25 | $615.00 | $615.00 | 10,000 |
| 1982-10-22 | $620.00 | $620.00 | 20,000 |
| 1982-10-21 | $615.00 | $615.00 | 50,000 |
| 1982-10-20 | $600.00 | $600.00 | 370,000 |
| 1982-10-19 | $600.00 | $600.00 | 80,000 |
| 1982-10-18 | $600.00 | $600.00 | 150,000 |
| 1982-10-15 | $600.00 | $600.00 | 30,000 |
| 1982-10-14 | $600.00 | $600.00 | 30,000 |
| 1982-10-13 | $605.00 | $605.00 | 20,000 |
| 1982-10-12 | $595.00 | $595.00 | 60,000 |
| 1982-10-11 | $600.00 | $600.00 | 30,000 |
| 1982-10-08 | $590.00 | $590.00 | 60,000 |
| 1982-10-07 | $565.00 | $565.00 | 60,000 |
| 1982-10-06 | $550.00 | $550.00 | 10,000 |
| 1982-10-05 | $545.00 | $545.00 | 0 |
| 1982-10-04 | $545.00 | $545.00 | 10,000 |
| 1982-10-01 | $540.00 | $540.00 | 10,000 |
| 1982-09-30 | $550.00 | $550.00 | 10,000 |
| 1982-09-29 | $550.00 | $550.00 | 10,000 |
| 1982-09-28 | $550.00 | $550.00 | 0 |
| 1982-09-27 | $550.00 | $550.00 | 0 |
| 1982-09-24 | $550.00 | $550.00 | 0 |
| 1982-09-23 | $550.00 | $550.00 | 50,000 |
| 1982-09-22 | $540.00 | $540.00 | 20,000 |
| 1982-09-21 | $540.00 | $540.00 | 20,000 |
| 1982-09-20 | $535.00 | $535.00 | 30,000 |
| 1982-09-17 | $530.00 | $530.00 | 0 |
| 1982-09-16 | $530.00 | $530.00 | 10,000 |
| 1982-09-15 | $525.00 | $525.00 | 30,000 |
| 1982-09-14 | $520.00 | $520.00 | 0 |
| 1982-09-13 | $520.00 | $520.00 | 0 |
| 1982-09-10 | $520.00 | $520.00 | 0 |
| 1982-09-09 | $520.00 | $520.00 | 20,000 |
| 1982-09-08 | $515.00 | $515.00 | 60,000 |
| 1982-09-07 | $500.00 | $500.00 | 20,000 |
| 1982-09-03 | $495.00 | $495.00 | 40,000 |
| 1982-09-02 | $485.00 | $485.00 | 0 |
| 1982-09-01 | $485.00 | $485.00 | 10,000 |
| 1982-08-31 | $485.00 | $485.00 | 10,000 |
| 1982-08-30 | $485.00 | $485.00 | 10,000 |
| 1982-08-27 | $490.00 | $490.00 | 20,000 |
| 1982-08-26 | $485.00 | $485.00 | 30,000 |
| 1982-08-25 | $480.00 | $480.00 | 10,000 |
| 1982-08-24 | $465.00 | $465.00 | 30,000 |
| 1982-08-23 | $460.00 | $460.00 | 20,000 |
| 1982-08-20 | $455.00 | $455.00 | 20,000 |
| 1982-08-19 | $450.00 | $450.00 | 0 |
| 1982-08-18 | $450.00 | $450.00 | 40,000 |
| 1982-08-17 | $445.00 | $445.00 | 40,000 |
| 1982-08-16 | $430.00 | $430.00 | 0 |
| 1982-08-13 | $430.00 | $430.00 | 20,000 |
| 1982-08-12 | $450.00 | $450.00 | 0 |
| 1982-08-11 | $450.00 | $450.00 | 10,000 |
| 1982-08-10 | $465.00 | $465.00 | 10,000 |
| 1982-08-09 | $475.00 | $475.00 | 0 |
| 1982-08-06 | $475.00 | $475.00 | 0 |
| 1982-08-05 | $475.00 | $475.00 | 0 |
| 1982-08-04 | $475.00 | $475.00 | 0 |
| 1982-08-03 | $475.00 | $475.00 | 10,000 |
| 1982-08-02 | $475.00 | $475.00 | 10,000 |
| 1982-07-30 | $475.00 | $475.00 | 10,000 |
| 1982-07-29 | $475.00 | $475.00 | 20,000 |
| 1982-07-28 | $475.00 | $475.00 | 10,000 |
| 1982-07-27 | $480.00 | $480.00 | 0 |
| 1982-07-26 | $480.00 | $480.00 | 10,000 |
| 1982-07-23 | $480.00 | $480.00 | 0 |
| 1982-07-22 | $480.00 | $480.00 | 0 |
| 1982-07-21 | $480.00 | $480.00 | 30,000 |
| 1982-07-20 | $480.00 | $480.00 | 0 |
| 1982-07-19 | $480.00 | $480.00 | 10,000 |
| 1982-07-16 | $475.00 | $475.00 | 10,000 |
| 1982-07-15 | $475.00 | $475.00 | 10,000 |
| 1982-07-14 | $475.00 | $475.00 | 0 |
| 1982-07-13 | $475.00 | $475.00 | 10,000 |
| 1982-07-12 | $480.00 | $480.00 | 0 |
| 1982-07-09 | $480.00 | $480.00 | 10,000 |
| 1982-07-08 | $495.00 | $495.00 | 0 |
| 1982-07-07 | $495.00 | $495.00 | 40,000 |
| 1982-07-06 | $495.00 | $495.00 | 10,000 |
| 1982-07-02 | $495.00 | $495.00 | 0 |
| 1982-07-01 | $495.00 | $495.00 | 0 |
| 1982-06-30 | $495.00 | $495.00 | 10,000 |
| 1982-06-29 | $490.00 | $490.00 | 0 |
| 1982-06-28 | $490.00 | $490.00 | 10,000 |
| 1982-06-25 | $475.00 | $475.00 | 0 |
| 1982-06-24 | $475.00 | $475.00 | 0 |
| 1982-06-23 | $475.00 | $475.00 | 10,000 |
| 1982-06-22 | $475.00 | $475.00 | 10,000 |
| 1982-06-21 | $470.00 | $470.00 | 40,000 |
| 1982-06-18 | $470.00 | $470.00 | 60,000 |
| 1982-06-17 | $480.00 | $480.00 | 0 |
| 1982-06-16 | $480.00 | $480.00 | 0 |
| 1982-06-15 | $480.00 | $480.00 | 20,000 |
| 1982-06-14 | $485.00 | $485.00 | 10,000 |
| 1982-06-11 | $490.00 | $490.00 | 10,000 |
| 1982-06-10 | $485.00 | $485.00 | 40,000 |
| 1982-06-09 | $480.00 | $480.00 | 10,000 |
| 1982-06-08 | $495.00 | $495.00 | 20,000 |
| 1982-06-07 | $500.00 | $500.00 | 0 |
| 1982-06-04 | $500.00 | $500.00 | 20,000 |
| 1982-06-03 | $505.00 | $505.00 | 10,000 |
| 1982-06-02 | $505.00 | $505.00 | 60,000 |
| 1982-06-01 | $505.00 | $505.00 | 20,000 |
| 1982-05-28 | $505.00 | $505.00 | 10,000 |
| 1982-05-27 | $510.00 | $510.00 | 0 |
| 1982-05-26 | $510.00 | $510.00 | 0 |
| 1982-05-25 | $510.00 | $510.00 | 0 |
| 1982-05-24 | $510.00 | $510.00 | 10,000 |
| 1982-05-21 | $510.00 | $510.00 | 20,000 |
| 1982-05-20 | $520.00 | $520.00 | 0 |
| 1982-05-19 | $520.00 | $520.00 | 0 |
| 1982-05-18 | $520.00 | $520.00 | 0 |
| 1982-05-17 | $520.00 | $520.00 | 0 |
| 1982-05-14 | $520.00 | $520.00 | 30,000 |
| 1982-05-13 | $520.00 | $520.00 | 60,000 |
| 1982-05-12 | $515.00 | $515.00 | 10,000 |
| 1982-05-11 | $510.00 | $510.00 | 20,000 |
| 1982-05-10 | $510.00 | $510.00 | 20,000 |
| 1982-05-07 | $505.00 | $505.00 | 10,000 |
| 1982-05-06 | $505.00 | $505.00 | 10,000 |
| 1982-05-05 | $505.00 | $505.00 | 10,000 |
| 1982-05-04 | $505.00 | $505.00 | 10,000 |
| 1982-05-03 | $510.00 | $510.00 | 0 |
| 1982-04-30 | $510.00 | $510.00 | 0 |
| 1982-04-29 | $510.00 | $510.00 | 0 |
| 1982-04-28 | $510.00 | $510.00 | 0 |
| 1982-04-27 | $510.00 | $510.00 | 10,000 |
| 1982-04-26 | $510.00 | $510.00 | 0 |
| 1982-04-23 | $510.00 | $510.00 | 20,000 |
| 1982-04-22 | $500.00 | $500.00 | 0 |
| 1982-04-21 | $500.00 | $500.00 | 0 |
| 1982-04-20 | $500.00 | $500.00 | 20,000 |
| 1982-04-19 | $500.00 | $500.00 | 40,000 |
| 1982-04-16 | $505.00 | $505.00 | 10,000 |
| 1982-04-15 | $510.00 | $510.00 | 10,000 |
| 1982-04-14 | $510.00 | $510.00 | 0 |
| 1982-04-13 | $510.00 | $510.00 | 10,000 |
| 1982-04-12 | $505.00 | $505.00 | 0 |
| 1982-04-08 | $505.00 | $505.00 | 40,000 |
| 1982-04-07 | $490.00 | $490.00 | 0 |
| 1982-04-06 | $490.00 | $490.00 | 10,000 |
| 1982-04-05 | $485.00 | $485.00 | 70,000 |
| 1982-04-02 | $480.00 | $480.00 | 0 |
| 1982-04-01 | $480.00 | $480.00 | 10,000 |
| 1982-03-31 | $480.00 | $480.00 | 10,000 |
| 1982-03-30 | $480.00 | $480.00 | 0 |
| 1982-03-29 | $480.00 | $480.00 | 10,000 |
| 1982-03-26 | $480.00 | $480.00 | 40,000 |
| 1982-03-25 | $470.00 | $470.00 | 10,000 |
| 1982-03-24 | $470.00 | $470.00 | 0 |
| 1982-03-23 | $470.00 | $470.00 | 10,000 |
| 1982-03-22 | $465.00 | $465.00 | 0 |
| 1982-03-19 | $465.00 | $465.00 | 20,000 |
| 1982-03-18 | $465.00 | $465.00 | 0 |
| 1982-03-17 | $465.00 | $465.00 | 10,000 |
| 1982-03-16 | $465.00 | $465.00 | 0 |
| 1982-03-15 | $465.00 | $465.00 | 10,000 |
| 1982-03-12 | $475.00 | $475.00 | 10,000 |
| 1982-03-11 | $475.00 | $475.00 | 30,000 |
| 1982-03-10 | $465.00 | $465.00 | 10,000 |
| 1982-03-09 | $475.00 | $475.00 | 10,000 |
| 1982-03-08 | $495.00 | $495.00 | 10,000 |
| 1982-03-05 | $505.00 | $505.00 | 0 |
| 1982-03-04 | $505.00 | $505.00 | 20,000 |
| 1982-03-03 | $515.00 | $515.00 | 0 |
| 1982-03-02 | $515.00 | $515.00 | 0 |
| 1982-03-01 | $515.00 | $515.00 | 10,000 |
| 1982-02-26 | $515.00 | $515.00 | 10,000 |
| 1982-02-25 | $515.00 | $515.00 | 10,000 |
| 1982-02-24 | $515.00 | $515.00 | 0 |
| 1982-02-23 | $515.00 | $515.00 | 0 |
| 1982-02-22 | $515.00 | $515.00 | 20,000 |
| 1982-02-19 | $510.00 | $510.00 | 20,000 |
| 1982-02-18 | $510.00 | $510.00 | 10,000 |
| 1982-02-17 | $510.00 | $510.00 | 10,000 |
| 1982-02-16 | $510.00 | $510.00 | 0 |
| 1982-02-12 | $510.00 | $510.00 | 0 |
| 1982-02-11 | $510.00 | $510.00 | 0 |
| 1982-02-10 | $510.00 | $510.00 | 30,000 |
| 1982-02-09 | $510.00 | $510.00 | 10,000 |
| 1982-02-08 | $520.00 | $520.00 | 10,000 |
| 1982-02-05 | $515.00 | $515.00 | 30,000 |
| 1982-02-04 | $510.00 | $510.00 | 0 |
| 1982-02-03 | $510.00 | $510.00 | 0 |
| 1982-02-02 | $510.00 | $510.00 | 0 |
| 1982-02-01 | $510.00 | $510.00 | 10,000 |
| 1982-01-29 | $510.00 | $510.00 | 40,000 |
| 1982-01-28 | $505.00 | $505.00 | 20,000 |
| 1982-01-27 | $505.00 | $505.00 | 20,000 |
| 1982-01-26 | $505.00 | $505.00 | 10,000 |
| 1982-01-25 | $505.00 | $505.00 | 10,000 |
| 1982-01-22 | $505.00 | $505.00 | 20,000 |
| 1982-01-21 | $505.00 | $505.00 | 20,000 |
| 1982-01-20 | $535.00 | $535.00 | 0 |
| 1982-01-19 | $535.00 | $535.00 | 10,000 |
| 1982-01-18 | $540.00 | $540.00 | 10,000 |
| 1982-01-15 | $540.00 | $540.00 | 0 |
| 1982-01-14 | $540.00 | $540.00 | 0 |
| 1982-01-13 | $540.00 | $540.00 | 10,000 |
| 1982-01-12 | $540.00 | $540.00 | 20,000 |
| 1982-01-11 | $560.00 | $560.00 | 0 |
| 1982-01-08 | $560.00 | $560.00 | 0 |
| 1982-01-07 | $560.00 | $560.00 | 0 |
| 1982-01-06 | $560.00 | $560.00 | 0 |
| 1982-01-05 | $560.00 | $560.00 | 0 |
| 1982-01-04 | $560.00 | $560.00 | 10,000 |