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 2026-09-04
- 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 | $292.50 | $292.50 | 850 | — | — |
| 1982-12-30 | $262.50 | $262.50 | 58 | — | — |
| 1982-12-29 | $262.50 | $262.50 | 22 | — | — |
| 1982-12-28 | $262.50 | $262.50 | 30 | — | — |
| 1982-12-27 | $262.50 | $262.50 | 45 | — | — |
| 1982-12-23 | $270.00 | $270.00 | 115 | — | — |
| 1982-12-22 | $270.00 | $270.00 | 108 | — | — |
| 1982-12-21 | $270.00 | $270.00 | 48 | — | — |
| 1982-12-20 | $270.00 | $270.00 | 7 | — | — |
| 1982-12-17 | $270.00 | $270.00 | 122 | — | — |
| 1982-12-16 | $262.50 | $262.50 | 75 | — | — |
| 1982-12-15 | $262.50 | $262.50 | 135 | — | — |
| 1982-12-14 | $277.50 | $277.50 | 57 | — | — |
| 1982-12-13 | $277.50 | $277.50 | 195 | — | — |
| 1982-12-10 | $285.00 | $285.00 | 75 | — | — |
| 1982-12-09 | $285.00 | $285.00 | 157 | — | — |
| 1982-12-08 | $292.50 | $292.50 | 153 | — | — |
| 1982-12-07 | $292.50 | $292.50 | 112 | — | — |
| 1982-12-06 | $292.50 | $292.50 | 123 | — | — |
| 1982-12-03 | $285.00 | $285.00 | 148 | — | — |
| 1982-12-02 | $300.00 | $300.00 | 18 | — | — |
| 1982-12-01 | $300.00 | $300.00 | 0 | — | — |
| 1982-11-30 | $300.00 | $300.00 | 15 | — | — |
| 1982-11-29 | $300.00 | $300.00 | 25 | — | — |
| 1982-11-26 | $300.00 | $300.00 | 53 | — | — |
| 1982-11-24 | $300.00 | $300.00 | 12 | — | — |
| 1982-11-23 | $300.00 | $300.00 | 195 | — | — |
| 1982-11-22 | $300.00 | $300.00 | 82 | — | — |
| 1982-11-19 | $315.00 | $315.00 | 170 | — | — |
| 1982-11-18 | $300.00 | $300.00 | 135 | — | — |
| 1982-11-17 | $315.00 | $315.00 | 67 | — | — |
| 1982-11-16 | $315.00 | $315.00 | 247 | — | — |
| 1982-11-15 | $330.00 | $330.00 | 142 | — | — |
| 1982-11-12 | $360.00 | $360.00 | 203 | — | — |
| 1982-11-11 | $337.50 | $337.50 | 245 | — | — |
| 1982-11-10 | $315.00 | $315.00 | 22 | — | — |
| 1982-11-09 | $307.50 | $307.50 | 875 | — | — |
| 1982-11-08 | $285.00 | $285.00 | 10 | — | — |
| 1982-11-05 | $285.00 | $285.00 | 27 | — | — |
| 1982-11-04 | $292.50 | $292.50 | 132 | — | — |
| 1982-11-03 | $300.00 | $300.00 | 12 | — | — |
| 1982-11-02 | $300.00 | $300.00 | 107 | — | — |
| 1982-11-01 | $300.00 | $300.00 | 30 | — | — |
| 1982-10-29 | $292.50 | $292.50 | 15 | — | — |
| 1982-10-28 | $292.50 | $292.50 | 67 | — | — |
| 1982-10-27 | $292.50 | $292.50 | 168 | — | — |
| 1982-10-26 | $292.50 | $292.50 | 5 | — | — |
| 1982-10-25 | $292.50 | $292.50 | 93 | — | — |
| 1982-10-22 | $300.00 | $300.00 | 22 | — | — |
| 1982-10-21 | $300.00 | $300.00 | 455 | — | — |
| 1982-10-20 | $300.00 | $300.00 | 487 | — | — |
| 1982-10-19 | $285.00 | $285.00 | 167 | — | — |
| 1982-10-18 | $315.00 | $315.00 | 27 | — | — |
| 1982-10-15 | $315.00 | $315.00 | 133 | — | — |
| 1982-10-14 | $315.00 | $315.00 | 57 | — | — |
| 1982-10-13 | $315.00 | $315.00 | 38 | — | — |
| 1982-10-12 | $307.50 | $307.50 | 40 | — | — |
| 1982-10-11 | $315.00 | $315.00 | 115 | — | — |
| 1982-10-08 | $315.00 | $315.00 | 690 | — | — |
| 1982-10-07 | $285.00 | $285.00 | 738 | — | — |
| 1982-10-06 | $277.50 | $277.50 | 43 | — | — |
| 1982-10-05 | $262.50 | $262.50 | 53 | — | — |
| 1982-10-04 | $277.50 | $277.50 | 17 | — | — |
| 1982-10-01 | $285.00 | $285.00 | 85 | — | — |
| 1982-09-30 | $277.50 | $277.50 | 137 | — | — |
| 1982-09-29 | $300.00 | $300.00 | 77 | — | — |
| 1982-09-28 | $307.50 | $307.50 | 88 | — | — |
| 1982-09-27 | $307.50 | $307.50 | 25 | — | — |
| 1982-09-24 | $307.50 | $307.50 | 28 | — | — |
| 1982-09-23 | $315.00 | $315.00 | 127 | — | — |
| 1982-09-22 | $322.50 | $322.50 | 117 | — | — |
| 1982-09-21 | $322.50 | $322.50 | 55 | — | — |
| 1982-09-20 | $337.50 | $337.50 | 0 | — | — |
| 1982-09-17 | $337.50 | $337.50 | 17 | — | — |
| 1982-09-16 | $345.00 | $345.00 | 22 | — | — |
| 1982-09-15 | $352.50 | $352.50 | 25 | — | — |
| 1982-09-14 | $352.50 | $352.50 | 3 | — | — |
| 1982-09-13 | $352.50 | $352.50 | 85 | — | — |
| 1982-09-10 | $360.00 | $360.00 | 30 | — | — |
| 1982-09-09 | $367.50 | $367.50 | 40 | — | — |
| 1982-09-08 | $375.00 | $375.00 | 108 | — | — |
| 1982-09-07 | $375.00 | $375.00 | 202 | — | — |
| 1982-09-03 | $375.00 | $375.00 | 195 | — | — |
| 1982-09-02 | $367.50 | $367.50 | 2 | — | — |
| 1982-09-01 | $367.50 | $367.50 | 0 | — | — |
| 1982-08-31 | $367.50 | $367.50 | 3 | — | — |
| 1982-08-30 | $367.50 | $367.50 | 5 | — | — |
| 1982-08-27 | $367.50 | $367.50 | 383 | — | — |
| 1982-08-26 | $375.00 | $375.00 | 62 | — | — |
| 1982-08-25 | $382.50 | $382.50 | 100 | — | — |
| 1982-08-24 | $397.50 | $397.50 | 25 | — | — |
| 1982-08-23 | $397.50 | $397.50 | 53 | — | — |
| 1982-08-20 | $405.00 | $405.00 | 2 | — | — |
| 1982-08-19 | $405.00 | $405.00 | 25 | — | — |
| 1982-08-18 | $397.50 | $397.50 | 240 | — | — |
| 1982-08-17 | $435.00 | $435.00 | 232 | — | — |
| 1982-08-16 | $450.00 | $450.00 | 217 | — | — |
| 1982-08-13 | $465.00 | $465.00 | 263 | — | — |
| 1982-08-12 | $472.50 | $472.50 | 38 | — | — |
| 1982-08-11 | $472.50 | $472.50 | 378 | — | — |
| 1982-08-10 | $472.50 | $472.50 | 13 | — | — |
| 1982-08-09 | $465.00 | $465.00 | 818 | — | — |
| 1982-08-06 | $480.00 | $480.00 | 312 | — | — |
| 1982-08-05 | $480.00 | $480.00 | 60 | — | — |
| 1982-08-04 | $472.50 | $472.50 | 43 | — | — |
| 1982-08-03 | $465.00 | $465.00 | 143 | — | — |
| 1982-08-02 | $457.50 | $457.50 | 22 | — | — |
| 1982-07-30 | $457.50 | $457.50 | 2 | — | — |
| 1982-07-29 | $457.50 | $457.50 | 68 | — | — |
| 1982-07-28 | $465.00 | $465.00 | 283 | — | — |
| 1982-07-27 | $480.00 | $480.00 | 137 | — | — |
| 1982-07-26 | $480.00 | $480.00 | 183 | — | — |
| 1982-07-23 | $450.00 | $450.00 | 103 | — | — |
| 1982-07-22 | $450.00 | $450.00 | 5 | — | — |
| 1982-07-21 | $450.00 | $450.00 | 173 | — | — |
| 1982-07-20 | $442.50 | $442.50 | 95 | — | — |
| 1982-07-19 | $435.00 | $435.00 | 90 | — | — |
| 1982-07-16 | $450.00 | $450.00 | 60 | — | — |
| 1982-07-15 | $457.50 | $457.50 | 30 | — | — |
| 1982-07-14 | $457.50 | $457.50 | 168 | — | — |
| 1982-07-13 | $465.00 | $465.00 | 337 | — | — |
| 1982-07-12 | $540.00 | $540.00 | 520 | — | — |
| 1982-07-09 | $532.50 | $532.50 | 480 | — | — |
| 1982-07-08 | $465.00 | $465.00 | 240 | — | — |
| 1982-07-07 | $405.00 | $405.00 | 125 | — | — |
| 1982-07-06 | $397.50 | $397.50 | 3 | — | — |
| 1982-07-02 | $397.50 | $397.50 | 117 | — | — |
| 1982-07-01 | $397.50 | $397.50 | 17 | — | — |
| 1982-06-30 | $390.00 | $390.00 | 197 | — | — |
| 1982-06-29 | $382.50 | $382.50 | 68 | — | — |
| 1982-06-28 | $382.50 | $382.50 | 177 | — | — |
| 1982-06-25 | $375.00 | $375.00 | 0 | — | — |
| 1982-06-24 | $375.00 | $375.00 | 15 | — | — |
| 1982-06-23 | $375.00 | $375.00 | 100 | — | — |
| 1982-06-22 | $352.50 | $352.50 | 35 | — | — |
| 1982-06-21 | $360.00 | $360.00 | 73 | — | — |
| 1982-06-18 | $375.00 | $375.00 | 770 | — | — |
| 1982-06-17 | $390.00 | $390.00 | 1,185 | — | — |
| 1982-06-16 | $397.50 | $397.50 | 292 | — | — |
| 1982-06-15 | $382.50 | $382.50 | 260 | — | — |
| 1982-06-14 | $390.00 | $390.00 | 218 | — | — |
| 1982-06-11 | $390.00 | $390.00 | 528 | — | — |
| 1982-06-10 | $375.00 | $375.00 | 292 | — | — |
| 1982-06-09 | $360.00 | $360.00 | 50 | — | — |
| 1982-06-08 | $375.00 | $375.00 | 83 | — | — |
| 1982-06-07 | $375.00 | $375.00 | 250 | — | — |
| 1982-06-04 | $352.50 | $352.50 | 0 | — | — |
| 1982-06-03 | $352.50 | $352.50 | 5 | — | — |
| 1982-06-02 | $352.50 | $352.50 | 17 | — | — |
| 1982-06-01 | $352.50 | $352.50 | 97 | — | — |
| 1982-05-28 | $345.00 | $345.00 | 8 | — | — |
| 1982-05-27 | $345.00 | $345.00 | 167 | — | — |
| 1982-05-26 | $337.50 | $337.50 | 242 | — | — |
| 1982-05-25 | $330.00 | $330.00 | 287 | — | — |
| 1982-05-24 | $322.50 | $322.50 | 100 | — | — |
| 1982-05-21 | $345.00 | $345.00 | 172 | — | — |
| 1982-05-20 | $345.00 | $345.00 | 202 | — | — |
| 1982-05-19 | $360.00 | $360.00 | 67 | — | — |
| 1982-05-18 | $360.00 | $360.00 | 163 | — | — |
| 1982-05-17 | $367.50 | $367.50 | 322 | — | — |
| 1982-05-14 | $352.50 | $352.50 | 587 | — | — |
| 1982-05-13 | $322.50 | $322.50 | 77 | — | — |
| 1982-05-12 | $322.50 | $322.50 | 3 | — | — |
| 1982-05-11 | $315.00 | $315.00 | 88 | — | — |
| 1982-05-10 | $315.00 | $315.00 | 25 | — | — |
| 1982-05-07 | $322.50 | $322.50 | 297 | — | — |
| 1982-05-06 | $322.50 | $322.50 | 12 | — | — |
| 1982-05-05 | $322.50 | $322.50 | 3 | — | — |
| 1982-05-04 | $322.50 | $322.50 | 217 | — | — |
| 1982-05-03 | $315.00 | $315.00 | 32 | — | — |
| 1982-04-30 | $315.00 | $315.00 | 170 | — | — |
| 1982-04-29 | $315.00 | $315.00 | 108 | — | — |
| 1982-04-28 | $315.00 | $315.00 | 30 | — | — |
| 1982-04-27 | $315.00 | $315.00 | 465 | — | — |
| 1982-04-26 | $315.00 | $315.00 | 35 | — | — |
| 1982-04-23 | $307.50 | $307.50 | 37 | — | — |
| 1982-04-22 | $307.50 | $307.50 | 127 | — | — |
| 1982-04-21 | $330.00 | $330.00 | 0 | — | — |
| 1982-04-20 | $330.00 | $330.00 | 32 | — | — |
| 1982-04-19 | $330.00 | $330.00 | 100 | — | — |
| 1982-04-16 | $345.00 | $345.00 | 70 | — | — |
| 1982-04-15 | $345.00 | $345.00 | 118 | — | — |
| 1982-04-14 | $352.50 | $352.50 | 40 | — | — |
| 1982-04-13 | $352.50 | $352.50 | 17 | — | — |
| 1982-04-12 | $352.50 | $352.50 | 272 | — | — |
| 1982-04-08 | $360.00 | $360.00 | 35 | — | — |
| 1982-04-07 | $360.00 | $360.00 | 120 | — | — |
| 1982-04-06 | $345.00 | $345.00 | 25 | — | — |
| 1982-04-05 | $345.00 | $345.00 | 82 | — | — |
| 1982-04-02 | $360.00 | $360.00 | 13 | — | — |
| 1982-04-01 | $360.00 | $360.00 | 30 | — | — |
| 1982-03-31 | $360.00 | $360.00 | 0 | — | — |
| 1982-03-30 | $360.00 | $360.00 | 73 | — | — |
| 1982-03-29 | $345.00 | $345.00 | 0 | — | — |
| 1982-03-26 | $345.00 | $345.00 | 13 | — | — |
| 1982-03-25 | $360.00 | $360.00 | 12 | — | — |
| 1982-03-24 | $360.00 | $360.00 | 28 | — | — |
| 1982-03-23 | $360.00 | $360.00 | 105 | — | — |
| 1982-03-22 | $360.00 | $360.00 | 35 | — | — |
| 1982-03-19 | $360.00 | $360.00 | 23 | — | — |
| 1982-03-18 | $360.00 | $360.00 | 305 | — | — |
| 1982-03-17 | $345.00 | $345.00 | 270 | — | — |
| 1982-03-16 | $330.00 | $330.00 | 20 | — | — |
| 1982-03-15 | $330.00 | $330.00 | 193 | — | — |
| 1982-03-12 | $322.50 | $322.50 | 0 | — | — |
| 1982-03-11 | $322.50 | $322.50 | 145 | — | — |
| 1982-03-10 | $300.00 | $300.00 | 227 | — | — |
| 1982-03-09 | $300.00 | $300.00 | 72 | — | — |
| 1982-03-08 | $307.50 | $307.50 | 103 | — | — |
| 1982-03-05 | $307.50 | $307.50 | 237 | — | — |
| 1982-03-04 | $330.00 | $330.00 | 45 | — | — |
| 1982-03-03 | $337.50 | $337.50 | 95 | — | — |
| 1982-03-02 | $352.50 | $352.50 | 37 | — | — |
| 1982-03-01 | $360.00 | $360.00 | 15 | — | — |
| 1982-02-26 | $360.00 | $360.00 | 8 | — | — |
| 1982-02-25 | $352.50 | $352.50 | 80 | — | — |
| 1982-02-24 | $360.00 | $360.00 | 110 | — | — |
| 1982-02-23 | $345.00 | $345.00 | 250 | — | — |
| 1982-02-22 | $352.50 | $352.50 | 147 | — | — |
| 1982-02-19 | $360.00 | $360.00 | 73 | — | — |
| 1982-02-18 | $375.00 | $375.00 | 62 | — | — |
| 1982-02-17 | $375.00 | $375.00 | 195 | — | — |
| 1982-02-16 | $367.50 | $367.50 | 117 | — | — |
| 1982-02-12 | $382.50 | $382.50 | 155 | — | — |
| 1982-02-11 | $382.50 | $382.50 | 170 | — | — |
| 1982-02-10 | $367.50 | $367.50 | 177 | — | — |
| 1982-02-09 | $345.00 | $345.00 | 105 | — | — |
| 1982-02-08 | $352.50 | $352.50 | 108 | — | — |
| 1982-02-05 | $352.50 | $352.50 | 60 | — | — |
| 1982-02-04 | $345.00 | $345.00 | 33 | — | — |
| 1982-02-03 | $345.00 | $345.00 | 122 | — | — |
| 1982-02-02 | $330.00 | $330.00 | 8 | — | — |
| 1982-02-01 | $330.00 | $330.00 | 108 | — | — |
| 1982-01-29 | $345.00 | $345.00 | 68 | — | — |
| 1982-01-28 | $337.50 | $337.50 | 72 | — | — |
| 1982-01-27 | $330.00 | $330.00 | 57 | — | — |
| 1982-01-26 | $322.50 | $322.50 | 83 | — | — |
| 1982-01-25 | $322.50 | $322.50 | 67 | — | — |
| 1982-01-22 | $330.00 | $330.00 | 123 | — | — |
| 1982-01-21 | $307.50 | $307.50 | 135 | — | — |
| 1982-01-20 | $285.00 | $285.00 | 142 | — | — |
| 1982-01-19 | $285.00 | $285.00 | 92 | — | — |
| 1982-01-18 | $292.50 | $292.50 | 83 | — | — |
| 1982-01-15 | $285.00 | $285.00 | 37 | — | — |
| 1982-01-14 | $270.00 | $270.00 | 112 | — | — |
| 1982-01-13 | $255.00 | $255.00 | 247 | — | — |
| 1982-01-12 | $262.50 | $262.50 | 293 | — | — |
| 1982-01-11 | $232.50 | $232.50 | 318 | — | — |
| 1982-01-08 | $232.50 | $232.50 | 8 | — | — |
| 1982-01-07 | $232.50 | $232.50 | 162 | — | — |
| 1982-01-06 | $225.00 | $225.00 | 100 | — | — |
| 1982-01-05 | $240.00 | $240.00 | 28 | — | — |
| 1982-01-04 | $240.00 | $240.00 | 27 | — | — |