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 | $180.00 | $180.00 | 650 | — | — |
| 1982-12-30 | $175.00 | $175.00 | 1,420 | — | — |
| 1982-12-29 | $177.50 | $177.50 | 1,160 | — | — |
| 1982-12-28 | $172.50 | $172.50 | 1,310 | — | — |
| 1982-12-27 | $177.50 | $177.50 | 990 | — | — |
| 1982-12-23 | $172.50 | $172.50 | 580 | — | — |
| 1982-12-22 | $175.00 | $175.00 | 1,530 | — | — |
| 1982-12-21 | $167.50 | $167.50 | 1,450 | — | — |
| 1982-12-20 | $152.50 | $152.50 | 1,220 | — | — |
| 1982-12-17 | $150.00 | $150.00 | 500 | — | — |
| 1982-12-16 | $147.50 | $147.50 | 410 | — | — |
| 1982-12-15 | $145.00 | $145.00 | 320 | — | — |
| 1982-12-14 | $145.00 | $145.00 | 800 | — | — |
| 1982-12-13 | $140.00 | $140.00 | 340 | — | — |
| 1982-12-10 | $137.50 | $137.50 | 430 | — | — |
| 1982-12-09 | $140.00 | $140.00 | 880 | — | — |
| 1982-12-08 | $142.50 | $142.50 | 660 | — | — |
| 1982-12-07 | $145.00 | $145.00 | 1,660 | — | — |
| 1982-12-06 | $147.50 | $147.50 | 2,100 | — | — |
| 1982-12-03 | $147.50 | $147.50 | 1,490 | — | — |
| 1982-12-02 | $147.50 | $147.50 | 2,130 | — | — |
| 1982-12-01 | $147.50 | $147.50 | 4,330 | — | — |
| 1982-11-30 | $142.50 | $142.50 | 1,990 | — | — |
| 1982-11-29 | $132.50 | $132.50 | 990 | — | — |
| 1982-11-26 | $132.50 | $132.50 | 1,670 | — | — |
| 1982-11-24 | $127.50 | $127.50 | 2,650 | — | — |
| 1982-11-23 | $127.50 | $127.50 | 820 | — | — |
| 1982-11-22 | $130.00 | $130.00 | 700 | — | — |
| 1982-11-19 | $135.00 | $135.00 | 180 | — | — |
| 1982-11-18 | $132.50 | $132.50 | 630 | — | — |
| 1982-11-17 | $132.50 | $132.50 | 460 | — | — |
| 1982-11-16 | $130.00 | $130.00 | 850 | — | — |
| 1982-11-15 | $130.00 | $130.00 | 430 | — | — |
| 1982-11-12 | $132.50 | $132.50 | 820 | — | — |
| 1982-11-11 | $130.00 | $130.00 | 430 | — | — |
| 1982-11-10 | $132.50 | $132.50 | 630 | — | — |
| 1982-11-09 | $135.00 | $135.00 | 620 | — | — |
| 1982-11-08 | $132.50 | $132.50 | 550 | — | — |
| 1982-11-05 | $135.00 | $135.00 | 740 | — | — |
| 1982-11-04 | $137.50 | $137.50 | 940 | — | — |
| 1982-11-03 | $140.00 | $140.00 | 1,550 | — | — |
| 1982-11-02 | $135.00 | $135.00 | 1,230 | — | — |
| 1982-11-01 | $130.00 | $130.00 | 360 | — | — |
| 1982-10-29 | $130.00 | $130.00 | 540 | — | — |
| 1982-10-28 | $127.50 | $127.50 | 950 | — | — |
| 1982-10-27 | $127.50 | $127.50 | 330 | — | — |
| 1982-10-26 | $127.50 | $127.50 | 1,720 | — | — |
| 1982-10-25 | $130.00 | $130.00 | 930 | — | — |
| 1982-10-22 | $135.00 | $135.00 | 1,530 | — | — |
| 1982-10-21 | $125.00 | $125.00 | 640 | — | — |
| 1982-10-20 | $127.50 | $127.50 | 650 | — | — |
| 1982-10-19 | $127.50 | $127.50 | 920 | — | — |
| 1982-10-18 | $127.50 | $127.50 | 1,100 | — | — |
| 1982-10-15 | $125.00 | $125.00 | 400 | — | — |
| 1982-10-14 | $125.00 | $125.00 | 1,140 | — | — |
| 1982-10-13 | $125.00 | $125.00 | 960 | — | — |
| 1982-10-12 | $125.00 | $125.00 | 410 | — | — |
| 1982-10-11 | $122.50 | $122.50 | 1,060 | — | — |
| 1982-10-08 | $120.00 | $120.00 | 660 | — | — |
| 1982-10-07 | $120.00 | $120.00 | 580 | — | — |
| 1982-10-06 | $117.50 | $117.50 | 800 | — | — |
| 1982-10-05 | $115.00 | $115.00 | 890 | — | — |
| 1982-10-04 | $115.00 | $115.00 | 630 | — | — |
| 1982-10-01 | $117.50 | $117.50 | 850 | — | — |
| 1982-09-30 | $115.00 | $115.00 | 1,530 | — | — |
| 1982-09-29 | $110.00 | $110.00 | 240 | — | — |
| 1982-09-28 | $110.00 | $110.00 | 390 | — | — |
| 1982-09-27 | $107.50 | $107.50 | 60 | — | — |
| 1982-09-24 | $112.50 | $112.50 | 170 | — | — |
| 1982-09-23 | $112.50 | $112.50 | 310 | — | — |
| 1982-09-22 | $115.00 | $115.00 | 670 | — | — |
| 1982-09-21 | $112.50 | $112.50 | 950 | — | — |
| 1982-09-20 | $107.50 | $107.50 | 430 | — | — |
| 1982-09-17 | $107.50 | $107.50 | 670 | — | — |
| 1982-09-16 | $110.00 | $110.00 | 370 | — | — |
| 1982-09-15 | $107.50 | $107.50 | 760 | — | — |
| 1982-09-14 | $112.50 | $112.50 | 760 | — | — |
| 1982-09-13 | $107.50 | $107.50 | 570 | — | — |
| 1982-09-10 | $107.50 | $107.50 | 830 | — | — |
| 1982-09-09 | $112.50 | $112.50 | 650 | — | — |
| 1982-09-08 | $117.50 | $117.50 | 1,590 | — | — |
| 1982-09-07 | $117.50 | $117.50 | 3,070 | — | — |
| 1982-09-03 | $115.00 | $115.00 | 1,600 | — | — |
| 1982-09-02 | $110.00 | $110.00 | 1,060 | — | — |
| 1982-09-01 | $97.50 | $97.50 | 740 | — | — |
| 1982-08-31 | $100.00 | $100.00 | 440 | — | — |
| 1982-08-30 | $102.50 | $102.50 | 1,150 | — | — |
| 1982-08-27 | $107.50 | $107.50 | 940 | — | — |
| 1982-08-26 | $112.50 | $112.50 | 1,060 | — | — |
| 1982-08-25 | $112.50 | $112.50 | 1,350 | — | — |
| 1982-08-24 | $110.00 | $110.00 | 2,070 | — | — |
| 1982-08-23 | $102.50 | $102.50 | 730 | — | — |
| 1982-08-20 | $102.50 | $102.50 | 1,510 | — | — |
| 1982-08-19 | $97.50 | $97.50 | 670 | — | — |
| 1982-08-18 | $92.50 | $92.50 | 870 | — | — |
| 1982-08-17 | $92.50 | $92.50 | 810 | — | — |
| 1982-08-16 | $87.50 | $87.50 | 440 | — | — |
| 1982-08-13 | $85.00 | $85.00 | 270 | — | — |
| 1982-08-12 | $87.50 | $87.50 | 360 | — | — |
| 1982-08-11 | $85.00 | $85.00 | 700 | — | — |
| 1982-08-10 | $85.00 | $85.00 | 610 | — | — |
| 1982-08-09 | $85.00 | $85.00 | 850 | — | — |
| 1982-08-06 | $85.00 | $85.00 | 420 | — | — |
| 1982-08-05 | $85.00 | $85.00 | 330 | — | — |
| 1982-08-04 | $85.00 | $85.00 | 390 | — | — |
| 1982-08-03 | $85.00 | $85.00 | 2,250 | — | — |
| 1982-08-02 | $85.00 | $85.00 | 1,050 | — | — |
| 1982-07-30 | $82.50 | $82.50 | 520 | — | — |
| 1982-07-29 | $85.00 | $85.00 | 830 | — | — |
| 1982-07-28 | $82.50 | $82.50 | 800 | — | — |
| 1982-07-27 | $85.00 | $85.00 | 260 | — | — |
| 1982-07-26 | $87.50 | $87.50 | 1,740 | — | — |
| 1982-07-23 | $90.00 | $90.00 | 1,420 | — | — |
| 1982-07-22 | $85.00 | $85.00 | 260 | — | — |
| 1982-07-21 | $85.00 | $85.00 | 520 | — | — |
| 1982-07-20 | $82.50 | $82.50 | 990 | — | — |
| 1982-07-19 | $77.50 | $77.50 | 150 | — | — |
| 1982-07-16 | $77.50 | $77.50 | 210 | — | — |
| 1982-07-15 | $77.50 | $77.50 | 670 | — | — |
| 1982-07-14 | $77.50 | $77.50 | 400 | — | — |
| 1982-07-13 | $80.00 | $80.00 | 730 | — | — |
| 1982-07-12 | $75.00 | $75.00 | 740 | — | — |
| 1982-07-09 | $77.50 | $77.50 | 410 | — | — |
| 1982-07-08 | $77.50 | $77.50 | 930 | — | — |
| 1982-07-07 | $67.50 | $67.50 | 160 | — | — |
| 1982-07-06 | $67.50 | $67.50 | 410 | — | — |
| 1982-07-02 | $67.50 | $67.50 | 310 | — | — |
| 1982-07-01 | $67.50 | $67.50 | 500 | — | — |
| 1982-06-30 | $70.00 | $70.00 | 1,390 | — | — |
| 1982-06-29 | $67.50 | $67.50 | 430 | — | — |
| 1982-06-28 | $67.50 | $67.50 | 860 | — | — |
| 1982-06-25 | $62.50 | $62.50 | 100 | — | — |
| 1982-06-24 | $62.50 | $62.50 | 1,350 | — | — |
| 1982-06-23 | $57.50 | $57.50 | 510 | — | — |
| 1982-06-22 | $52.50 | $52.50 | 1,320 | — | — |
| 1982-06-21 | $50.00 | $50.00 | 670 | — | — |
| 1982-06-18 | $53.75 | $53.75 | 1,190 | — | — |
| 1982-06-17 | $53.75 | $53.75 | 2,850 | — | — |
| 1982-06-16 | $62.50 | $62.50 | 1,770 | — | — |
| 1982-06-15 | $67.50 | $67.50 | 260 | — | — |
| 1982-06-14 | $72.50 | $72.50 | 430 | — | — |
| 1982-06-11 | $75.00 | $75.00 | 310 | — | — |
| 1982-06-10 | $72.50 | $72.50 | 120 | — | — |
| 1982-06-09 | $72.50 | $72.50 | 360 | — | — |
| 1982-06-08 | $75.00 | $75.00 | 60 | — | — |
| 1982-06-07 | $77.50 | $77.50 | 620 | — | — |
| 1982-06-04 | $72.50 | $72.50 | 400 | — | — |
| 1982-06-03 | $75.00 | $75.00 | 620 | — | — |
| 1982-06-02 | $72.50 | $72.50 | 140 | — | — |
| 1982-06-01 | $70.00 | $70.00 | 360 | — | — |
| 1982-05-28 | $75.00 | $75.00 | 320 | — | — |
| 1982-05-27 | $72.50 | $72.50 | 130 | — | — |
| 1982-05-26 | $75.00 | $75.00 | 530 | — | — |
| 1982-05-25 | $77.50 | $77.50 | 370 | — | — |
| 1982-05-24 | $77.50 | $77.50 | 160 | — | — |
| 1982-05-21 | $77.50 | $77.50 | 210 | — | — |
| 1982-05-20 | $77.50 | $77.50 | 100 | — | — |
| 1982-05-19 | $77.50 | $77.50 | 120 | — | — |
| 1982-05-18 | $75.00 | $75.00 | 110 | — | — |
| 1982-05-17 | $75.00 | $75.00 | 500 | — | — |
| 1982-05-14 | $77.50 | $77.50 | 460 | — | — |
| 1982-05-13 | $75.00 | $75.00 | 150 | — | — |
| 1982-05-12 | $75.00 | $75.00 | 110 | — | — |
| 1982-05-11 | $75.00 | $75.00 | 190 | — | — |
| 1982-05-10 | $72.50 | $72.50 | 250 | — | — |
| 1982-05-07 | $75.00 | $75.00 | 300 | — | — |
| 1982-05-06 | $75.00 | $75.00 | 200 | — | — |
| 1982-05-05 | $77.50 | $77.50 | 290 | — | — |
| 1982-05-04 | $80.00 | $80.00 | 470 | — | — |
| 1982-05-03 | $80.00 | $80.00 | 0 | — | — |
| 1982-04-30 | $80.00 | $80.00 | 60 | — | — |
| 1982-04-29 | $80.00 | $80.00 | 250 | — | — |
| 1982-04-28 | $85.00 | $85.00 | 180 | — | — |
| 1982-04-27 | $85.00 | $85.00 | 40 | — | — |
| 1982-04-26 | $88.75 | $88.75 | 380 | — | — |
| 1982-04-23 | $88.75 | $88.75 | 280 | — | — |
| 1982-04-22 | $90.00 | $90.00 | 10 | — | — |
| 1982-04-21 | $90.00 | $90.00 | 460 | — | — |
| 1982-04-20 | $87.50 | $87.50 | 170 | — | — |
| 1982-04-19 | $86.25 | $86.25 | 990 | — | — |
| 1982-04-16 | $92.50 | $92.50 | 70 | — | — |
| 1982-04-15 | $92.50 | $92.50 | 650 | — | — |
| 1982-04-14 | $92.50 | $92.50 | 1,540 | — | — |
| 1982-04-13 | $92.50 | $92.50 | 700 | — | — |
| 1982-04-12 | $90.00 | $90.00 | 810 | — | — |
| 1982-04-08 | $90.00 | $90.00 | 430 | — | — |
| 1982-04-07 | $85.00 | $85.00 | 1,230 | — | — |
| 1982-04-06 | $82.50 | $82.50 | 580 | — | — |
| 1982-04-05 | $75.00 | $75.00 | 480 | — | — |
| 1982-04-02 | $72.50 | $72.50 | 290 | — | — |
| 1982-04-01 | $72.50 | $72.50 | 160 | — | — |
| 1982-03-31 | $70.00 | $70.00 | 370 | — | — |
| 1982-03-30 | $72.50 | $72.50 | 560 | — | — |
| 1982-03-29 | $72.50 | $72.50 | 880 | — | — |
| 1982-03-26 | $70.00 | $70.00 | 260 | — | — |
| 1982-03-25 | $70.00 | $70.00 | 340 | — | — |
| 1982-03-24 | $72.50 | $72.50 | 120 | — | — |
| 1982-03-23 | $70.00 | $70.00 | 620 | — | — |
| 1982-03-22 | $67.50 | $67.50 | 430 | — | — |
| 1982-03-19 | $65.00 | $65.00 | 220 | — | — |
| 1982-03-18 | $65.00 | $65.00 | 350 | — | — |
| 1982-03-17 | $65.00 | $65.00 | 280 | — | — |
| 1982-03-16 | $65.00 | $65.00 | 640 | — | — |
| 1982-03-15 | $60.00 | $60.00 | 370 | — | — |
| 1982-03-12 | $65.00 | $65.00 | 200 | — | — |
| 1982-03-11 | $67.50 | $67.50 | 320 | — | — |
| 1982-03-10 | $67.50 | $67.50 | 290 | — | — |
| 1982-03-09 | $67.50 | $67.50 | 700 | — | — |
| 1982-03-08 | $65.00 | $65.00 | 1,710 | — | — |
| 1982-03-05 | $68.75 | $68.75 | 330 | — | — |
| 1982-03-04 | $75.00 | $75.00 | 380 | — | — |
| 1982-03-03 | $77.50 | $77.50 | 260 | — | — |
| 1982-03-02 | $82.50 | $82.50 | 80 | — | — |
| 1982-03-01 | $82.50 | $82.50 | 280 | — | — |
| 1982-02-26 | $82.50 | $82.50 | 230 | — | — |
| 1982-02-25 | $82.50 | $82.50 | 130 | — | — |
| 1982-02-24 | $82.50 | $82.50 | 130 | — | — |
| 1982-02-23 | $82.50 | $82.50 | 280 | — | — |
| 1982-02-22 | $82.50 | $82.50 | 660 | — | — |
| 1982-02-19 | $85.00 | $85.00 | 120 | — | — |
| 1982-02-18 | $87.50 | $87.50 | 330 | — | — |
| 1982-02-17 | $87.50 | $87.50 | 280 | — | — |
| 1982-02-16 | $85.00 | $85.00 | 390 | — | — |
| 1982-02-12 | $85.00 | $85.00 | 80 | — | — |
| 1982-02-11 | $85.00 | $85.00 | 260 | — | — |
| 1982-02-10 | $85.00 | $85.00 | 450 | — | — |
| 1982-02-09 | $82.50 | $82.50 | 60 | — | — |
| 1982-02-08 | $82.50 | $82.50 | 230 | — | — |
| 1982-02-05 | $87.50 | $87.50 | 80 | — | — |
| 1982-02-04 | $87.50 | $87.50 | 220 | — | — |
| 1982-02-03 | $85.00 | $85.00 | 220 | — | — |
| 1982-02-02 | $87.50 | $87.50 | 620 | — | — |
| 1982-02-01 | $87.50 | $87.50 | 640 | — | — |
| 1982-01-29 | $92.50 | $92.50 | 620 | — | — |
| 1982-01-28 | $92.50 | $92.50 | 520 | — | — |
| 1982-01-27 | $90.00 | $90.00 | 540 | — | — |
| 1982-01-26 | $85.00 | $85.00 | 260 | — | — |
| 1982-01-25 | $85.00 | $85.00 | 190 | — | — |
| 1982-01-22 | $85.00 | $85.00 | 180 | — | — |
| 1982-01-21 | $85.00 | $85.00 | 370 | — | — |
| 1982-01-20 | $85.00 | $85.00 | 280 | — | — |
| 1982-01-19 | $85.00 | $85.00 | 240 | — | — |
| 1982-01-18 | $85.00 | $85.00 | 80 | — | — |
| 1982-01-15 | $87.50 | $87.50 | 420 | — | — |
| 1982-01-14 | $87.50 | $87.50 | 760 | — | — |
| 1982-01-13 | $85.00 | $85.00 | 270 | — | — |
| 1982-01-12 | $85.00 | $85.00 | 470 | — | — |
| 1982-01-11 | $87.50 | $87.50 | 440 | — | — |
| 1982-01-08 | $87.50 | $87.50 | 330 | — | — |
| 1982-01-07 | $87.50 | $87.50 | 410 | — | — |
| 1982-01-06 | $90.00 | $90.00 | 110 | — | — |
| 1982-01-05 | $87.50 | $87.50 | 390 | — | — |
| 1982-01-04 | $92.50 | $92.50 | 310 | — | — |