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 | $37.24 | $37.24 | 1,385 | — | — |
| 1982-12-30 | $36.83 | $36.83 | 554 | — | — |
| 1982-12-29 | $36.56 | $36.56 | 0 | — | — |
| 1982-12-28 | $36.56 | $36.56 | 462 | — | — |
| 1982-12-27 | $36.56 | $36.56 | 923 | — | — |
| 1982-12-23 | $35.75 | $35.75 | 92 | — | — |
| 1982-12-22 | $35.75 | $35.75 | 277 | — | — |
| 1982-12-21 | $35.48 | $35.48 | 92 | — | — |
| 1982-12-20 | $35.48 | $35.48 | 1,292 | — | — |
| 1982-12-17 | $35.75 | $35.75 | 1,846 | — | — |
| 1982-12-16 | $35.61 | $35.61 | 185 | — | — |
| 1982-12-15 | $35.34 | $35.34 | 2,308 | — | — |
| 1982-12-14 | $35.75 | $35.75 | 646 | — | — |
| 1982-12-13 | $35.75 | $35.75 | 6,277 | — | — |
| 1982-12-10 | $35.89 | $35.89 | 277 | — | — |
| 1982-12-09 | $36.02 | $36.02 | 0 | — | — |
| 1982-12-08 | $36.02 | $36.02 | 2,585 | — | — |
| 1982-12-07 | $36.02 | $36.02 | 185 | — | — |
| 1982-12-06 | $36.02 | $36.02 | 1,108 | — | — |
| 1982-12-03 | $35.21 | $35.21 | 923 | — | — |
| 1982-12-02 | $35.75 | $35.75 | 3,231 | — | — |
| 1982-12-01 | $36.29 | $36.29 | 92 | — | — |
| 1982-11-30 | $36.29 | $36.29 | 369 | — | — |
| 1982-11-29 | $36.29 | $36.29 | 1,015 | — | — |
| 1982-11-26 | $36.56 | $36.56 | 0 | — | — |
| 1982-11-24 | $36.56 | $36.56 | 277 | — | — |
| 1982-11-23 | $36.83 | $36.83 | 4,431 | — | — |
| 1982-11-22 | $36.70 | $36.70 | 2,677 | — | — |
| 1982-11-19 | $36.83 | $36.83 | 3,323 | — | — |
| 1982-11-18 | $35.89 | $35.89 | 1,292 | — | — |
| 1982-11-17 | $36.83 | $36.83 | 3,323 | — | — |
| 1982-11-16 | $36.83 | $36.83 | 462 | — | — |
| 1982-11-15 | $36.43 | $36.43 | 738 | — | — |
| 1982-11-12 | $36.97 | $36.97 | 1,015 | — | — |
| 1982-11-11 | $37.51 | $37.51 | 92 | — | — |
| 1982-11-10 | $37.51 | $37.51 | 1,385 | — | — |
| 1982-11-09 | $37.24 | $37.24 | 1,385 | — | — |
| 1982-11-08 | $37.10 | $37.10 | 3,415 | — | — |
| 1982-11-05 | $37.92 | $37.92 | 646 | — | — |
| 1982-11-04 | $37.92 | $37.92 | 2,400 | — | — |
| 1982-11-03 | $38.32 | $38.32 | 6,185 | — | — |
| 1982-11-02 | $36.70 | $36.70 | 6,923 | — | — |
| 1982-11-01 | $34.94 | $34.94 | 923 | — | — |
| 1982-10-29 | $34.67 | $34.67 | 277 | — | — |
| 1982-10-28 | $34.67 | $34.67 | 1,015 | — | — |
| 1982-10-27 | $34.94 | $34.94 | 1,846 | — | — |
| 1982-10-26 | $35.48 | $35.48 | 738 | — | — |
| 1982-10-25 | $36.02 | $36.02 | 3,415 | — | — |
| 1982-10-22 | $36.97 | $36.97 | 554 | — | — |
| 1982-10-21 | $36.83 | $36.83 | 923 | — | — |
| 1982-10-20 | $36.97 | $36.97 | 1,569 | — | — |
| 1982-10-19 | $37.10 | $37.10 | 4,431 | — | — |
| 1982-10-18 | $37.51 | $37.51 | 2,862 | — | — |
| 1982-10-15 | $37.38 | $37.38 | 3,969 | — | — |
| 1982-10-14 | $35.75 | $35.75 | 2,400 | — | — |
| 1982-10-13 | $35.89 | $35.89 | 4,800 | — | — |
| 1982-10-12 | $33.58 | $33.58 | 5,538 | — | — |
| 1982-10-11 | $33.04 | $33.04 | 1,938 | — | — |
| 1982-10-08 | $32.50 | $32.50 | 2,031 | — | — |
| 1982-10-07 | $32.23 | $32.23 | 554 | — | — |
| 1982-10-06 | $32.09 | $32.09 | 185 | — | — |
| 1982-10-05 | $32.09 | $32.09 | 1,015 | — | — |
| 1982-10-04 | $32.09 | $32.09 | 646 | — | — |
| 1982-10-01 | $31.96 | $31.96 | 923 | — | — |
| 1982-09-30 | $31.69 | $31.69 | 185 | — | — |
| 1982-09-29 | $31.69 | $31.69 | 462 | — | — |
| 1982-09-28 | $31.28 | $31.28 | 1,108 | — | — |
| 1982-09-27 | $31.28 | $31.28 | 1,569 | — | — |
| 1982-09-24 | $30.88 | $30.88 | 369 | — | — |
| 1982-09-23 | $30.74 | $30.74 | 277 | — | — |
| 1982-09-22 | $30.74 | $30.74 | 1,662 | — | — |
| 1982-09-21 | $30.88 | $30.88 | 462 | — | — |
| 1982-09-20 | $30.88 | $30.88 | 277 | — | — |
| 1982-09-17 | $30.60 | $30.60 | 1,385 | — | — |
| 1982-09-16 | $30.47 | $30.47 | 462 | — | — |
| 1982-09-15 | $30.33 | $30.33 | 923 | — | — |
| 1982-09-14 | $29.66 | $29.66 | 2,308 | — | — |
| 1982-09-13 | $28.03 | $28.03 | 462 | — | — |
| 1982-09-10 | $28.17 | $28.17 | 185 | — | — |
| 1982-09-09 | $28.44 | $28.44 | 277 | — | — |
| 1982-09-08 | $28.17 | $28.17 | 2,400 | — | — |
| 1982-09-07 | $28.17 | $28.17 | 1,477 | — | — |
| 1982-09-03 | $27.63 | $27.63 | 1,385 | — | — |
| 1982-09-02 | $27.49 | $27.49 | 0 | — | — |
| 1982-09-01 | $27.49 | $27.49 | 369 | — | — |
| 1982-08-31 | $27.35 | $27.35 | 1,477 | — | — |
| 1982-08-30 | $26.54 | $26.54 | 0 | — | — |
| 1982-08-27 | $26.54 | $26.54 | 1,385 | — | — |
| 1982-08-26 | $26.81 | $26.81 | 1,200 | — | — |
| 1982-08-25 | $27.08 | $27.08 | 277 | — | — |
| 1982-08-24 | $26.81 | $26.81 | 0 | — | — |
| 1982-08-23 | $26.81 | $26.81 | 1,569 | — | — |
| 1982-08-20 | $25.73 | $25.73 | 1,569 | — | — |
| 1982-08-19 | $25.73 | $25.73 | 369 | — | — |
| 1982-08-18 | $26.00 | $26.00 | 1,754 | — | — |
| 1982-08-17 | $24.92 | $24.92 | 1,108 | — | — |
| 1982-08-16 | $24.65 | $24.65 | 646 | — | — |
| 1982-08-13 | $24.65 | $24.65 | 25,015 | — | — |
| 1982-08-12 | $25.05 | $25.05 | 277 | — | — |
| 1982-08-11 | $25.32 | $25.32 | 185 | — | — |
| 1982-08-10 | $25.59 | $25.59 | 2,769 | — | — |
| 1982-08-09 | $25.46 | $25.46 | 831 | — | — |
| 1982-08-06 | $25.32 | $25.32 | 831 | — | — |
| 1982-08-05 | $25.46 | $25.46 | 646 | — | — |
| 1982-08-04 | $25.73 | $25.73 | 923 | — | — |
| 1982-08-03 | $25.19 | $25.19 | 738 | — | — |
| 1982-08-02 | $25.46 | $25.46 | 369 | — | — |
| 1982-07-30 | $25.46 | $25.46 | 0 | — | — |
| 1982-07-29 | $25.46 | $25.46 | 5,723 | — | — |
| 1982-07-28 | $25.73 | $25.73 | 2,215 | — | — |
| 1982-07-27 | $25.73 | $25.73 | 831 | — | — |
| 1982-07-26 | $25.73 | $25.73 | 277 | — | — |
| 1982-07-23 | $26.00 | $26.00 | 923 | — | — |
| 1982-07-22 | $26.00 | $26.00 | 2,677 | — | — |
| 1982-07-21 | $25.86 | $25.86 | 277 | — | — |
| 1982-07-20 | $26.00 | $26.00 | 277 | — | — |
| 1982-07-19 | $26.00 | $26.00 | 2,123 | — | — |
| 1982-07-16 | $26.00 | $26.00 | 3,046 | — | — |
| 1982-07-15 | $26.00 | $26.00 | 277 | — | — |
| 1982-07-14 | $26.00 | $26.00 | 923 | — | — |
| 1982-07-13 | $26.00 | $26.00 | 923 | — | — |
| 1982-07-12 | $26.27 | $26.27 | 4,800 | — | — |
| 1982-07-09 | $26.27 | $26.27 | 1,200 | — | — |
| 1982-07-08 | $26.14 | $26.14 | 369 | — | — |
| 1982-07-07 | $26.14 | $26.14 | 2,400 | — | — |
| 1982-07-06 | $26.27 | $26.27 | 185 | — | — |
| 1982-07-02 | $26.41 | $26.41 | 2,308 | — | — |
| 1982-07-01 | $26.54 | $26.54 | 1,015 | — | — |
| 1982-06-30 | $26.54 | $26.54 | 369 | — | — |
| 1982-06-29 | $26.54 | $26.54 | 1,015 | — | — |
| 1982-06-28 | $26.68 | $26.68 | 2,308 | — | — |
| 1982-06-25 | $27.08 | $27.08 | 738 | — | — |
| 1982-06-24 | $27.22 | $27.22 | 277 | — | — |
| 1982-06-23 | $27.49 | $27.49 | 369 | — | — |
| 1982-06-22 | $27.49 | $27.49 | 369 | — | — |
| 1982-06-21 | $27.49 | $27.49 | 369 | — | — |
| 1982-06-18 | $27.35 | $27.35 | 185 | — | — |
| 1982-06-17 | $27.35 | $27.35 | 738 | — | — |
| 1982-06-16 | $27.76 | $27.76 | 462 | — | — |
| 1982-06-15 | $27.90 | $27.90 | 369 | — | — |
| 1982-06-14 | $27.90 | $27.90 | 1,200 | — | — |
| 1982-06-11 | $28.44 | $28.44 | 92 | — | — |
| 1982-06-10 | $28.44 | $28.44 | 92 | — | — |
| 1982-06-09 | $28.57 | $28.57 | 738 | — | — |
| 1982-06-08 | $28.71 | $28.71 | 554 | — | — |
| 1982-06-07 | $28.98 | $28.98 | 277 | — | — |
| 1982-06-04 | $28.84 | $28.84 | 1,938 | — | — |
| 1982-06-03 | $28.84 | $28.84 | 831 | — | — |
| 1982-06-02 | $28.84 | $28.84 | 0 | — | — |
| 1982-06-01 | $28.84 | $28.84 | 554 | — | — |
| 1982-05-28 | $29.11 | $29.11 | 1,477 | — | — |
| 1982-05-27 | $29.11 | $29.11 | 1,662 | — | — |
| 1982-05-26 | $28.71 | $28.71 | 1,200 | — | — |
| 1982-05-25 | $29.11 | $29.11 | 1,292 | — | — |
| 1982-05-24 | $28.98 | $28.98 | 185 | — | — |
| 1982-05-21 | $28.98 | $28.98 | 92 | — | — |
| 1982-05-20 | $29.11 | $29.11 | 554 | — | — |
| 1982-05-19 | $28.98 | $28.98 | 2,492 | — | — |
| 1982-05-18 | $29.25 | $29.25 | 1,200 | — | — |
| 1982-05-17 | $29.52 | $29.52 | 1,108 | — | — |
| 1982-05-14 | $29.52 | $29.52 | 92 | — | — |
| 1982-05-13 | $29.79 | $29.79 | 0 | — | — |
| 1982-05-12 | $29.79 | $29.79 | 1,200 | — | — |
| 1982-05-11 | $29.79 | $29.79 | 0 | — | — |
| 1982-05-10 | $29.79 | $29.79 | 1,200 | — | — |
| 1982-05-07 | $29.25 | $29.25 | 277 | — | — |
| 1982-05-06 | $29.25 | $29.25 | 92 | — | — |
| 1982-05-05 | $29.25 | $29.25 | 0 | — | — |
| 1982-05-04 | $29.25 | $29.25 | 92 | — | — |
| 1982-05-03 | $29.11 | $29.11 | 1,662 | — | — |
| 1982-04-30 | $29.39 | $29.39 | 1,938 | — | — |
| 1982-04-29 | $29.39 | $29.39 | 369 | — | — |
| 1982-04-28 | $29.39 | $29.39 | 462 | — | — |
| 1982-04-27 | $29.39 | $29.39 | 831 | — | — |
| 1982-04-26 | $29.52 | $29.52 | 1,108 | — | — |
| 1982-04-23 | $29.52 | $29.52 | 1,200 | — | — |
| 1982-04-22 | $30.06 | $30.06 | 1,477 | — | — |
| 1982-04-21 | $29.52 | $29.52 | 9,692 | — | — |
| 1982-04-20 | $30.33 | $30.33 | 1,108 | — | — |
| 1982-04-19 | $30.47 | $30.47 | 1,477 | — | — |
| 1982-04-16 | $30.47 | $30.47 | 185 | — | — |
| 1982-04-15 | $30.33 | $30.33 | 369 | — | — |
| 1982-04-14 | $29.79 | $29.79 | 1,200 | — | — |
| 1982-04-13 | $29.39 | $29.39 | 1,292 | — | — |
| 1982-04-12 | $29.25 | $29.25 | 185 | — | — |
| 1982-04-08 | $29.25 | $29.25 | 1,015 | — | — |
| 1982-04-07 | $28.44 | $28.44 | 831 | — | — |
| 1982-04-06 | $28.44 | $28.44 | 369 | — | — |
| 1982-04-05 | $28.30 | $28.30 | 277 | — | — |
| 1982-04-02 | $28.30 | $28.30 | 462 | — | — |
| 1982-04-01 | $28.71 | $28.71 | 277 | — | — |
| 1982-03-31 | $28.71 | $28.71 | 738 | — | — |
| 1982-03-30 | $28.98 | $28.98 | 0 | — | — |
| 1982-03-29 | $28.98 | $28.98 | 92 | — | — |
| 1982-03-26 | $29.11 | $29.11 | 92 | — | — |
| 1982-03-25 | $28.84 | $28.84 | 277 | — | — |
| 1982-03-24 | $28.44 | $28.44 | 1,108 | — | — |
| 1982-03-23 | $28.84 | $28.84 | 92 | — | — |
| 1982-03-22 | $28.98 | $28.98 | 1,662 | — | — |
| 1982-03-19 | $28.17 | $28.17 | 462 | — | — |
| 1982-03-18 | $27.90 | $27.90 | 554 | — | — |
| 1982-03-17 | $27.90 | $27.90 | 1,292 | — | — |
| 1982-03-16 | $27.63 | $27.63 | 1,385 | — | — |
| 1982-03-15 | $27.22 | $27.22 | 92 | — | — |
| 1982-03-12 | $26.95 | $26.95 | 369 | — | — |
| 1982-03-11 | $26.68 | $26.68 | 5,446 | — | — |
| 1982-03-10 | $27.08 | $27.08 | 462 | — | — |
| 1982-03-09 | $27.08 | $27.08 | 369 | — | — |
| 1982-03-08 | $27.08 | $27.08 | 2,769 | — | — |
| 1982-03-05 | $27.22 | $27.22 | 462 | — | — |
| 1982-03-04 | $27.49 | $27.49 | 646 | — | — |
| 1982-03-03 | $27.63 | $27.63 | 369 | — | — |
| 1982-03-02 | $27.63 | $27.63 | 185 | — | — |
| 1982-03-01 | $27.35 | $27.35 | 1,015 | — | — |
| 1982-02-26 | $26.81 | $26.81 | 1,477 | — | — |
| 1982-02-25 | $26.41 | $26.41 | 554 | — | — |
| 1982-02-24 | $26.41 | $26.41 | 462 | — | — |
| 1982-02-23 | $26.54 | $26.54 | 92 | — | — |
| 1982-02-22 | $26.81 | $26.81 | 1,477 | — | — |
| 1982-02-19 | $27.22 | $27.22 | 277 | — | — |
| 1982-02-18 | $27.63 | $27.63 | 277 | — | — |
| 1982-02-17 | $27.22 | $27.22 | 646 | — | — |
| 1982-02-16 | $27.90 | $27.90 | 2,492 | — | — |
| 1982-02-12 | $27.35 | $27.35 | 199,385 | — | — |
| 1982-02-11 | $26.81 | $26.81 | 462 | — | — |
| 1982-02-10 | $26.95 | $26.95 | 1,477 | — | — |
| 1982-02-09 | $26.95 | $26.95 | 1,200 | — | — |
| 1982-02-08 | $27.63 | $27.63 | 0 | — | — |
| 1982-02-05 | $27.63 | $27.63 | 554 | — | — |
| 1982-02-04 | $27.35 | $27.35 | 277 | — | — |
| 1982-02-03 | $27.35 | $27.35 | 923 | — | — |
| 1982-02-02 | $27.35 | $27.35 | 2,308 | — | — |
| 1982-02-01 | $27.90 | $27.90 | 462 | — | — |
| 1982-01-29 | $27.63 | $27.63 | 14,954 | — | — |
| 1982-01-28 | $27.63 | $27.63 | 1,015 | — | — |
| 1982-01-27 | $27.08 | $27.08 | 1,108 | — | — |
| 1982-01-26 | $27.76 | $27.76 | 1,846 | — | — |
| 1982-01-25 | $27.63 | $27.63 | 646 | — | — |
| 1982-01-22 | $28.30 | $28.30 | 2,215 | — | — |
| 1982-01-21 | $28.44 | $28.44 | 1,292 | — | — |
| 1982-01-20 | $28.71 | $28.71 | 1,292 | — | — |
| 1982-01-19 | $28.98 | $28.98 | 831 | — | — |
| 1982-01-18 | $29.66 | $29.66 | 92 | — | — |
| 1982-01-15 | $29.66 | $29.66 | 277 | — | — |
| 1982-01-14 | $29.52 | $29.52 | 0 | — | — |
| 1982-01-13 | $29.52 | $29.52 | 1,108 | — | — |
| 1982-01-12 | $29.79 | $29.79 | 8,400 | — | — |
| 1982-01-11 | $29.79 | $29.79 | 1,754 | — | — |
| 1982-01-08 | $30.06 | $30.06 | 0 | — | — |
| 1982-01-07 | $30.06 | $30.06 | 92 | — | — |
| 1982-01-06 | $30.20 | $30.20 | 277 | — | — |
| 1982-01-05 | $30.20 | $30.20 | 277 | — | — |
| 1982-01-04 | $30.33 | $30.33 | 92 | — | — |