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 | $47.34 | $47.34 | 2,240 | — | — |
| 1982-12-30 | $47.81 | $47.81 | 6,560 | — | — |
| 1982-12-29 | $47.97 | $47.97 | 80 | — | — |
| 1982-12-28 | $47.97 | $47.97 | 1,920 | — | — |
| 1982-12-27 | $47.81 | $47.81 | 720 | — | — |
| 1982-12-23 | $47.97 | $47.97 | 400 | — | — |
| 1982-12-22 | $47.81 | $47.81 | 720 | — | — |
| 1982-12-21 | $47.50 | $47.50 | 560 | — | — |
| 1982-12-20 | $47.19 | $47.19 | 3,440 | — | — |
| 1982-12-17 | $46.72 | $46.72 | 480 | — | — |
| 1982-12-16 | $46.72 | $46.72 | 4,480 | — | — |
| 1982-12-15 | $47.81 | $47.81 | 4,160 | — | — |
| 1982-12-14 | $48.44 | $48.44 | 4,560 | — | — |
| 1982-12-13 | $48.59 | $48.59 | 320 | — | — |
| 1982-12-10 | $47.97 | $47.97 | 800 | — | — |
| 1982-12-09 | $47.81 | $47.81 | 4,000 | — | — |
| 1982-12-08 | $46.41 | $46.41 | 1,040 | — | — |
| 1982-12-07 | $45.94 | $45.94 | 1,200 | — | — |
| 1982-12-06 | $45.31 | $45.31 | 2,880 | — | — |
| 1982-12-03 | $45.31 | $45.31 | 1,520 | — | — |
| 1982-12-02 | $45.31 | $45.31 | 560 | — | — |
| 1982-12-01 | $45.47 | $45.47 | 480 | — | — |
| 1982-11-30 | $45.00 | $45.00 | 720 | — | — |
| 1982-11-29 | $45.16 | $45.16 | 560 | — | — |
| 1982-11-26 | $45.31 | $45.31 | 1,040 | — | — |
| 1982-11-24 | $44.84 | $44.84 | 2,080 | — | — |
| 1982-11-23 | $44.06 | $44.06 | 80 | — | — |
| 1982-11-22 | $44.06 | $44.06 | 2,400 | — | — |
| 1982-11-19 | $43.59 | $43.59 | 1,200 | — | — |
| 1982-11-18 | $43.44 | $43.44 | 1,440 | — | — |
| 1982-11-17 | $43.44 | $43.44 | 1,920 | — | — |
| 1982-11-16 | $43.28 | $43.28 | 2,320 | — | — |
| 1982-11-15 | $45.16 | $45.16 | 10,880 | — | — |
| 1982-11-12 | $44.38 | $44.38 | 7,120 | — | — |
| 1982-11-11 | $43.75 | $43.75 | 4,240 | — | — |
| 1982-11-10 | $43.59 | $43.59 | 4,000 | — | — |
| 1982-11-09 | $43.13 | $43.12 | 1,920 | — | — |
| 1982-11-08 | $42.19 | $42.19 | 4,320 | — | — |
| 1982-11-05 | $41.56 | $41.56 | 880 | — | — |
| 1982-11-04 | $40.63 | $40.63 | 8,320 | — | — |
| 1982-11-03 | $40.00 | $40.00 | 3,200 | — | — |
| 1982-11-02 | $39.06 | $39.06 | 1,120 | — | — |
| 1982-11-01 | $38.13 | $38.13 | 2,720 | — | — |
| 1982-10-29 | $37.50 | $37.50 | 5,200 | — | — |
| 1982-10-28 | $37.50 | $37.50 | 3,840 | — | — |
| 1982-10-27 | $37.50 | $37.50 | 960 | — | — |
| 1982-10-26 | $37.66 | $37.66 | 2,400 | — | — |
| 1982-10-25 | $37.81 | $37.81 | 5,360 | — | — |
| 1982-10-22 | $38.91 | $38.91 | 1,920 | — | — |
| 1982-10-21 | $38.75 | $38.75 | 1,840 | — | — |
| 1982-10-20 | $38.13 | $38.13 | 4,480 | — | — |
| 1982-10-19 | $37.81 | $37.81 | 2,240 | — | — |
| 1982-10-18 | $36.88 | $36.87 | 800 | — | — |
| 1982-10-15 | $36.56 | $36.56 | 5,600 | — | — |
| 1982-10-14 | $36.88 | $36.87 | 640 | — | — |
| 1982-10-13 | $36.88 | $36.87 | 2,640 | — | — |
| 1982-10-12 | $37.03 | $37.03 | 2,640 | — | — |
| 1982-10-11 | $36.25 | $36.25 | 1,440 | — | — |
| 1982-10-08 | $36.09 | $36.09 | 1,440 | — | — |
| 1982-10-07 | $35.31 | $35.31 | 400 | — | — |
| 1982-10-06 | $34.84 | $34.84 | 2,080 | — | — |
| 1982-10-05 | $33.91 | $33.91 | 240 | — | — |
| 1982-10-04 | $33.91 | $33.91 | 320 | — | — |
| 1982-10-01 | $33.91 | $33.91 | 0 | — | — |
| 1982-09-30 | $33.91 | $33.91 | 560 | — | — |
| 1982-09-29 | $34.22 | $34.22 | 560 | — | — |
| 1982-09-28 | $33.91 | $33.91 | 1,200 | — | — |
| 1982-09-27 | $33.91 | $33.91 | 240 | — | — |
| 1982-09-24 | $33.91 | $33.91 | 240 | — | — |
| 1982-09-23 | $33.91 | $33.91 | 240 | — | — |
| 1982-09-22 | $33.91 | $33.91 | 26,880 | — | — |
| 1982-09-21 | $34.38 | $34.37 | 10,880 | — | — |
| 1982-09-20 | $33.59 | $33.59 | 4,960 | — | — |
| 1982-09-17 | $33.75 | $33.75 | 640 | — | — |
| 1982-09-16 | $33.75 | $33.75 | 480 | — | — |
| 1982-09-15 | $33.75 | $33.75 | 5,040 | — | — |
| 1982-09-14 | $34.06 | $34.06 | 1,760 | — | — |
| 1982-09-13 | $33.75 | $33.75 | 800 | — | — |
| 1982-09-10 | $33.75 | $33.75 | 80 | — | — |
| 1982-09-09 | $33.75 | $33.75 | 1,920 | — | — |
| 1982-09-08 | $33.91 | $33.91 | 1,280 | — | — |
| 1982-09-07 | $33.44 | $33.44 | 1,120 | — | — |
| 1982-09-03 | $33.75 | $33.75 | 3,840 | — | — |
| 1982-09-02 | $32.81 | $32.81 | 1,600 | — | — |
| 1982-09-01 | $31.88 | $31.87 | 400 | — | — |
| 1982-08-31 | $31.56 | $31.56 | 3,680 | — | — |
| 1982-08-30 | $30.94 | $30.94 | 800 | — | — |
| 1982-08-27 | $31.09 | $31.09 | 1,920 | — | — |
| 1982-08-26 | $30.63 | $30.62 | 3,520 | — | — |
| 1982-08-25 | $30.47 | $30.47 | 2,000 | — | — |
| 1982-08-24 | $30.16 | $30.16 | 3,840 | — | — |
| 1982-08-23 | $30.31 | $30.31 | 3,680 | — | — |
| 1982-08-20 | $29.84 | $29.84 | 1,920 | — | — |
| 1982-08-19 | $30.00 | $30.00 | 1,120 | — | — |
| 1982-08-18 | $30.00 | $30.00 | 240 | — | — |
| 1982-08-17 | $29.38 | $29.38 | 3,680 | — | — |
| 1982-08-16 | $29.53 | $29.53 | 640 | — | — |
| 1982-08-13 | $30.00 | $30.00 | 880 | — | — |
| 1982-08-12 | $30.00 | $30.00 | 1,040 | — | — |
| 1982-08-11 | $30.00 | $30.00 | 0 | — | — |
| 1982-08-10 | $30.00 | $30.00 | 480 | — | — |
| 1982-08-09 | $29.69 | $29.69 | 4,320 | — | — |
| 1982-08-06 | $30.00 | $30.00 | 320 | — | — |
| 1982-08-05 | $29.69 | $29.69 | 560 | — | — |
| 1982-08-04 | $29.69 | $29.69 | 240 | — | — |
| 1982-08-03 | $29.84 | $29.84 | 1,680 | — | — |
| 1982-08-02 | $29.84 | $29.84 | 2,320 | — | — |
| 1982-07-30 | $29.84 | $29.84 | 400 | — | — |
| 1982-07-29 | $29.84 | $29.84 | 2,000 | — | — |
| 1982-07-28 | $29.69 | $29.69 | 1,440 | — | — |
| 1982-07-27 | $29.84 | $29.84 | 80 | — | — |
| 1982-07-26 | $29.84 | $29.84 | 0 | — | — |
| 1982-07-23 | $29.84 | $29.84 | 1,280 | — | — |
| 1982-07-22 | $30.00 | $30.00 | 1,920 | — | — |
| 1982-07-21 | $29.53 | $29.53 | 880 | — | — |
| 1982-07-20 | $29.22 | $29.22 | 1,040 | — | — |
| 1982-07-19 | $29.38 | $29.38 | 14,080 | — | — |
| 1982-07-16 | $30.00 | $30.00 | 2,320 | — | — |
| 1982-07-15 | $30.63 | $30.62 | 2,480 | — | — |
| 1982-07-14 | $30.94 | $30.94 | 1,040 | — | — |
| 1982-07-13 | $30.00 | $30.00 | 0 | — | — |
| 1982-07-12 | $30.00 | $30.00 | 2,400 | — | — |
| 1982-07-09 | $29.22 | $29.22 | 2,560 | — | — |
| 1982-07-08 | $28.44 | $28.44 | 1,280 | — | — |
| 1982-07-07 | $28.59 | $28.59 | 800 | — | — |
| 1982-07-06 | $28.13 | $28.13 | 800 | — | — |
| 1982-07-02 | $28.13 | $28.13 | 1,520 | — | — |
| 1982-07-01 | $29.06 | $29.06 | 720 | — | — |
| 1982-06-30 | $29.06 | $29.06 | 2,160 | — | — |
| 1982-06-29 | $28.28 | $28.28 | 3,520 | — | — |
| 1982-06-28 | $29.69 | $29.69 | 320 | — | — |
| 1982-06-25 | $30.00 | $30.00 | 15,600 | — | — |
| 1982-06-24 | $30.94 | $30.94 | 880 | — | — |
| 1982-06-23 | $30.94 | $30.94 | 320 | — | — |
| 1982-06-22 | $30.94 | $30.94 | 9,760 | — | — |
| 1982-06-21 | $30.94 | $30.94 | 7,040 | — | — |
| 1982-06-18 | $31.09 | $31.09 | 10,240 | — | — |
| 1982-06-17 | $31.25 | $31.25 | 320 | — | — |
| 1982-06-16 | $31.25 | $31.25 | 3,040 | — | — |
| 1982-06-15 | $31.56 | $31.56 | 4,560 | — | — |
| 1982-06-14 | $31.41 | $31.41 | 80 | — | — |
| 1982-06-11 | $31.72 | $31.72 | 560 | — | — |
| 1982-06-10 | $31.41 | $31.41 | 640 | — | — |
| 1982-06-09 | $31.41 | $31.41 | 320 | — | — |
| 1982-06-08 | $31.41 | $31.41 | 720 | — | — |
| 1982-06-07 | $31.41 | $31.41 | 2,800 | — | — |
| 1982-06-04 | $31.56 | $31.56 | 7,200 | — | — |
| 1982-06-03 | $31.56 | $31.56 | 160 | — | — |
| 1982-06-02 | $31.72 | $31.72 | 960 | — | — |
| 1982-06-01 | $31.88 | $31.87 | 320 | — | — |
| 1982-05-28 | $32.03 | $32.03 | 2,000 | — | — |
| 1982-05-27 | $31.56 | $31.56 | 880 | — | — |
| 1982-05-26 | $31.56 | $31.56 | 320 | — | — |
| 1982-05-25 | $32.03 | $32.03 | 0 | — | — |
| 1982-05-24 | $32.03 | $32.03 | 160 | — | — |
| 1982-05-21 | $32.19 | $32.19 | 880 | — | — |
| 1982-05-20 | $32.19 | $32.19 | 800 | — | — |
| 1982-05-19 | $32.19 | $32.19 | 0 | — | — |
| 1982-05-18 | $32.19 | $32.19 | 560 | — | — |
| 1982-05-17 | $32.19 | $32.19 | 160 | — | — |
| 1982-05-14 | $32.19 | $32.19 | 0 | — | — |
| 1982-05-13 | $32.19 | $32.19 | 0 | — | — |
| 1982-05-12 | $32.19 | $32.19 | 1,680 | — | — |
| 1982-05-11 | $32.19 | $32.19 | 80 | — | — |
| 1982-05-10 | $32.19 | $32.19 | 0 | — | — |
| 1982-05-07 | $32.19 | $32.19 | 2,160 | — | — |
| 1982-05-06 | $32.50 | $32.50 | 3,440 | — | — |
| 1982-05-05 | $32.34 | $32.34 | 480 | — | — |
| 1982-05-04 | $32.34 | $32.34 | 4,320 | — | — |
| 1982-05-03 | $32.34 | $32.34 | 960 | — | — |
| 1982-04-30 | $32.34 | $32.34 | 160 | — | — |
| 1982-04-29 | $32.50 | $32.50 | 160 | — | — |
| 1982-04-28 | $32.81 | $32.81 | 400 | — | — |
| 1982-04-27 | $32.50 | $32.50 | 400 | — | — |
| 1982-04-26 | $32.81 | $32.81 | 240 | — | — |
| 1982-04-23 | $32.50 | $32.50 | 960 | — | — |
| 1982-04-22 | $32.19 | $32.19 | 320 | — | — |
| 1982-04-21 | $32.19 | $32.19 | 1,760 | — | — |
| 1982-04-20 | $32.19 | $32.19 | 1,200 | — | — |
| 1982-04-19 | $32.50 | $32.50 | 640 | — | — |
| 1982-04-16 | $32.03 | $32.03 | 80 | — | — |
| 1982-04-15 | $32.03 | $32.03 | 880 | — | — |
| 1982-04-14 | $32.03 | $32.03 | 560 | — | — |
| 1982-04-13 | $32.03 | $32.03 | 880 | — | — |
| 1982-04-12 | $32.03 | $32.03 | 0 | — | — |
| 1982-04-08 | $32.03 | $32.03 | 0 | — | — |
| 1982-04-07 | $32.03 | $32.03 | 720 | — | — |
| 1982-04-06 | $32.19 | $32.19 | 320 | — | — |
| 1982-04-05 | $31.88 | $31.87 | 1,520 | — | — |
| 1982-04-02 | $31.72 | $31.72 | 0 | — | — |
| 1982-04-01 | $31.72 | $31.72 | 0 | — | — |
| 1982-03-31 | $31.72 | $31.72 | 80 | — | — |
| 1982-03-30 | $31.88 | $31.87 | 560 | — | — |
| 1982-03-29 | $31.72 | $31.72 | 0 | — | — |
| 1982-03-26 | $31.72 | $31.72 | 80 | — | — |
| 1982-03-25 | $31.88 | $31.87 | 1,440 | — | — |
| 1982-03-24 | $30.94 | $30.94 | 2,240 | — | — |
| 1982-03-23 | $30.63 | $30.62 | 3,600 | — | — |
| 1982-03-22 | $30.31 | $30.31 | 400 | — | — |
| 1982-03-19 | $30.00 | $30.00 | 1,440 | — | — |
| 1982-03-18 | $30.31 | $30.31 | 640 | — | — |
| 1982-03-17 | $30.00 | $30.00 | 1,040 | — | — |
| 1982-03-16 | $29.38 | $29.38 | 1,440 | — | — |
| 1982-03-15 | $30.00 | $30.00 | 2,400 | — | — |
| 1982-03-12 | $29.84 | $29.84 | 2,400 | — | — |
| 1982-03-11 | $30.00 | $30.00 | 4,880 | — | — |
| 1982-03-10 | $30.47 | $30.47 | 560 | — | — |
| 1982-03-09 | $30.94 | $30.94 | 1,760 | — | — |
| 1982-03-08 | $31.09 | $31.09 | 2,160 | — | — |
| 1982-03-05 | $32.66 | $32.66 | 240 | — | — |
| 1982-03-04 | $32.97 | $32.97 | 0 | — | — |
| 1982-03-03 | $32.97 | $32.97 | 480 | — | — |
| 1982-03-02 | $33.44 | $33.44 | 3,680 | — | — |
| 1982-03-01 | $33.75 | $33.75 | 1,600 | — | — |
| 1982-02-26 | $33.91 | $33.91 | 1,120 | — | — |
| 1982-02-25 | $33.91 | $33.91 | 800 | — | — |
| 1982-02-24 | $33.75 | $33.75 | 560 | — | — |
| 1982-02-23 | $33.91 | $33.91 | 1,440 | — | — |
| 1982-02-22 | $34.06 | $34.06 | 2,160 | — | — |
| 1982-02-19 | $34.38 | $34.37 | 480 | — | — |
| 1982-02-18 | $34.53 | $34.53 | 1,040 | — | — |
| 1982-02-17 | $34.84 | $34.84 | 720 | — | — |
| 1982-02-16 | $34.84 | $34.84 | 80 | — | — |
| 1982-02-12 | $35.00 | $35.00 | 480 | — | — |
| 1982-02-11 | $34.84 | $34.84 | 960 | — | — |
| 1982-02-10 | $34.38 | $34.37 | 80 | — | — |
| 1982-02-09 | $34.38 | $34.37 | 320 | — | — |
| 1982-02-08 | $34.38 | $34.37 | 800 | — | — |
| 1982-02-05 | $34.38 | $34.37 | 5,600 | — | — |
| 1982-02-04 | $34.38 | $34.37 | 21,520 | — | — |
| 1982-02-03 | $35.00 | $35.00 | 5,840 | — | — |
| 1982-02-02 | $36.88 | $36.87 | 1,360 | — | — |
| 1982-02-01 | $37.34 | $37.34 | 1,280 | — | — |
| 1982-01-29 | $36.56 | $36.56 | 5,280 | — | — |
| 1982-01-28 | $35.63 | $35.63 | 800 | — | — |
| 1982-01-27 | $35.47 | $35.47 | 4,400 | — | — |
| 1982-01-26 | $35.47 | $35.47 | 800 | — | — |
| 1982-01-25 | $35.47 | $35.47 | 2,000 | — | — |
| 1982-01-22 | $35.00 | $35.00 | 800 | — | — |
| 1982-01-21 | $35.00 | $35.00 | 400 | — | — |
| 1982-01-20 | $35.16 | $35.16 | 0 | — | — |
| 1982-01-19 | $35.16 | $35.16 | 640 | — | — |
| 1982-01-18 | $35.16 | $35.16 | 320 | — | — |
| 1982-01-15 | $35.31 | $35.31 | 1,920 | — | — |
| 1982-01-14 | $35.31 | $35.31 | 2,320 | — | — |
| 1982-01-13 | $35.16 | $35.16 | 480 | — | — |
| 1982-01-12 | $35.63 | $35.63 | 0 | — | — |
| 1982-01-11 | $35.63 | $35.63 | 1,440 | — | — |
| 1982-01-08 | $35.94 | $35.94 | 2,960 | — | — |
| 1982-01-07 | $35.63 | $35.63 | 960 | — | — |
| 1982-01-06 | $35.63 | $35.63 | 1,520 | — | — |
| 1982-01-05 | $36.09 | $36.09 | 1,680 | — | — |
| 1982-01-04 | $36.41 | $36.41 | 400 | — | — |