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
- 1973-02-21 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 | $134.38 | $134.38 | 1,584 | — | — |
| 1982-12-30 | $137.50 | $137.50 | 940 | — | — |
| 1982-12-29 | $137.50 | $137.50 | 792 | — | — |
| 1982-12-28 | $143.75 | $143.75 | 972 | — | — |
| 1982-12-27 | $143.75 | $143.75 | 1,440 | — | — |
| 1982-12-23 | $140.63 | $140.63 | 1,368 | — | — |
| 1982-12-22 | $131.25 | $131.25 | 1,092 | — | — |
| 1982-12-21 | $137.50 | $137.50 | 996 | — | — |
| 1982-12-20 | $137.50 | $137.50 | 1,368 | — | — |
| 1982-12-17 | $143.75 | $143.75 | 360 | — | — |
| 1982-12-16 | $137.50 | $137.50 | 524 | — | — |
| 1982-12-15 | $134.38 | $134.38 | 336 | — | — |
| 1982-12-14 | $134.38 | $134.38 | 1,696 | — | — |
| 1982-12-13 | $146.88 | $146.88 | 352 | — | — |
| 1982-12-10 | $146.88 | $146.88 | 1,276 | — | — |
| 1982-12-09 | $150.00 | $150.00 | 1,112 | — | — |
| 1982-12-08 | $150.00 | $150.00 | 2,180 | — | — |
| 1982-12-07 | $150.00 | $150.00 | 964 | — | — |
| 1982-12-06 | $153.13 | $153.13 | 436 | — | — |
| 1982-12-03 | $146.88 | $146.88 | 944 | — | — |
| 1982-12-02 | $146.88 | $146.88 | 1,256 | — | — |
| 1982-12-01 | $156.25 | $156.25 | 1,544 | — | — |
| 1982-11-30 | $146.88 | $146.88 | 852 | — | — |
| 1982-11-29 | $150.00 | $150.00 | 680 | — | — |
| 1982-11-26 | $150.00 | $150.00 | 552 | — | — |
| 1982-11-24 | $153.13 | $153.13 | 816 | — | — |
| 1982-11-23 | $156.25 | $156.25 | 784 | — | — |
| 1982-11-22 | $150.00 | $150.00 | 1,108 | — | — |
| 1982-11-19 | $159.38 | $159.37 | 248 | — | — |
| 1982-11-18 | $159.38 | $159.37 | 408 | — | — |
| 1982-11-17 | $168.75 | $168.75 | 300 | — | — |
| 1982-11-16 | $159.38 | $159.37 | 620 | — | — |
| 1982-11-15 | $156.25 | $156.25 | 748 | — | — |
| 1982-11-12 | $168.75 | $168.75 | 696 | — | — |
| 1982-11-11 | $168.75 | $168.75 | 548 | — | — |
| 1982-11-10 | $168.75 | $168.75 | 1,472 | — | — |
| 1982-11-09 | $178.13 | $178.13 | 1,852 | — | — |
| 1982-11-08 | $171.88 | $171.87 | 1,208 | — | — |
| 1982-11-05 | $181.25 | $181.25 | 664 | — | — |
| 1982-11-04 | $171.88 | $171.87 | 1,476 | — | — |
| 1982-11-03 | $181.25 | $181.25 | 1,440 | — | — |
| 1982-11-02 | $175.00 | $175.00 | 988 | — | — |
| 1982-11-01 | $175.00 | $175.00 | 1,168 | — | — |
| 1982-10-29 | $168.75 | $168.75 | 624 | — | — |
| 1982-10-28 | $178.13 | $178.13 | 1,280 | — | — |
| 1982-10-27 | $162.50 | $162.50 | 1,536 | — | — |
| 1982-10-26 | $153.13 | $153.13 | 816 | — | — |
| 1982-10-25 | $156.25 | $156.25 | 984 | — | — |
| 1982-10-22 | $159.38 | $159.37 | 792 | — | — |
| 1982-10-21 | $162.50 | $162.50 | 1,212 | — | — |
| 1982-10-20 | $162.50 | $162.50 | 1,240 | — | — |
| 1982-10-19 | $168.75 | $168.75 | 1,220 | — | — |
| 1982-10-18 | $184.38 | $184.38 | 2,048 | — | — |
| 1982-10-15 | $171.88 | $171.87 | 2,584 | — | — |
| 1982-10-14 | $178.13 | $178.13 | 6,452 | — | — |
| 1982-10-13 | $153.13 | $153.13 | 4,532 | — | — |
| 1982-10-12 | $125.00 | $125.00 | 2,908 | — | — |
| 1982-10-11 | $109.38 | $109.38 | 872 | — | — |
| 1982-10-08 | $112.50 | $112.50 | 1,560 | — | — |
| 1982-10-07 | $118.75 | $118.75 | 748 | — | — |
| 1982-10-06 | $121.88 | $121.88 | 304 | — | — |
| 1982-10-05 | $115.63 | $115.63 | 920 | — | — |
| 1982-10-04 | $115.63 | $115.63 | 396 | — | — |
| 1982-10-01 | $121.88 | $121.88 | 268 | — | — |
| 1982-09-30 | $121.88 | $121.88 | 860 | — | — |
| 1982-09-29 | $115.63 | $115.63 | 532 | — | — |
| 1982-09-28 | $118.75 | $118.75 | 244 | — | — |
| 1982-09-27 | $125.00 | $125.00 | 520 | — | — |
| 1982-09-24 | $121.88 | $121.88 | 512 | — | — |
| 1982-09-23 | $125.00 | $125.00 | 352 | — | — |
| 1982-09-22 | $121.88 | $121.88 | 280 | — | — |
| 1982-09-21 | $118.75 | $118.75 | 384 | — | — |
| 1982-09-20 | $118.75 | $118.75 | 808 | — | — |
| 1982-09-17 | $125.00 | $125.00 | 848 | — | — |
| 1982-09-16 | $131.25 | $131.25 | 196 | — | — |
| 1982-09-15 | $134.38 | $134.38 | 1,748 | — | — |
| 1982-09-14 | $134.38 | $134.38 | 544 | — | — |
| 1982-09-13 | $137.50 | $137.50 | 552 | — | — |
| 1982-09-10 | $140.63 | $140.63 | 788 | — | — |
| 1982-09-09 | $150.00 | $150.00 | 2,132 | — | — |
| 1982-09-08 | $137.50 | $137.50 | 328 | — | — |
| 1982-09-07 | $131.25 | $131.25 | 584 | — | — |
| 1982-09-03 | $137.50 | $137.50 | 640 | — | — |
| 1982-09-02 | $131.25 | $131.25 | 468 | — | — |
| 1982-09-01 | $137.50 | $137.50 | 1,188 | — | — |
| 1982-08-31 | $137.50 | $137.50 | 1,084 | — | — |
| 1982-08-30 | $143.75 | $143.75 | 1,356 | — | — |
| 1982-08-27 | $137.50 | $137.50 | 2,028 | — | — |
| 1982-08-26 | $128.13 | $128.12 | 5,264 | — | — |
| 1982-08-25 | $112.50 | $112.50 | 2,504 | — | — |
| 1982-08-24 | $112.50 | $112.50 | 1,228 | — | — |
| 1982-08-23 | $112.50 | $112.50 | 1,584 | — | — |
| 1982-08-20 | $103.13 | $103.13 | 4,316 | — | — |
| 1982-08-19 | $100.00 | $100.00 | 1,092 | — | — |
| 1982-08-18 | $100.00 | $100.00 | 4,552 | — | — |
| 1982-08-17 | $100.00 | $100.00 | 1,072 | — | — |
| 1982-08-16 | $112.50 | $112.50 | 1,036 | — | — |
| 1982-08-13 | $100.00 | $100.00 | 1,964 | — | — |
| 1982-08-12 | $100.00 | $100.00 | 728 | — | — |
| 1982-08-11 | $109.38 | $109.38 | 540 | — | — |
| 1982-08-10 | $100.00 | $100.00 | 568 | — | — |
| 1982-08-09 | $100.00 | $100.00 | 7,932 | — | — |
| 1982-08-06 | $112.50 | $112.50 | 944 | — | — |
| 1982-08-05 | $125.00 | $125.00 | 1,808 | — | — |
| 1982-08-04 | $131.25 | $131.25 | 248 | — | — |
| 1982-08-03 | $137.50 | $137.50 | 616 | — | — |
| 1982-08-02 | $137.50 | $137.50 | 336 | — | — |
| 1982-07-30 | $146.88 | $146.88 | 2,228 | — | — |
| 1982-07-29 | $143.75 | $143.75 | 420 | — | — |
| 1982-07-28 | $143.75 | $143.75 | 352 | — | — |
| 1982-07-27 | $146.88 | $146.88 | 376 | — | — |
| 1982-07-26 | $143.75 | $143.75 | 764 | — | — |
| 1982-07-23 | $146.88 | $146.88 | 3,444 | — | — |
| 1982-07-22 | $150.00 | $150.00 | 428 | — | — |
| 1982-07-21 | $146.88 | $146.88 | 708 | — | — |
| 1982-07-20 | $150.00 | $150.00 | 2,048 | — | — |
| 1982-07-19 | $146.88 | $146.88 | 22,944 | — | — |
| 1982-07-16 | $137.50 | $137.50 | 1,460 | — | — |
| 1982-07-15 | $146.88 | $146.88 | 660 | — | — |
| 1982-07-14 | $143.75 | $143.75 | 220 | — | — |
| 1982-07-13 | $146.88 | $146.88 | 336 | — | — |
| 1982-07-12 | $150.00 | $150.00 | 600 | — | — |
| 1982-07-09 | $156.25 | $156.25 | 396 | — | — |
| 1982-07-08 | $143.75 | $143.75 | 724 | — | — |
| 1982-07-07 | $143.75 | $143.75 | 1,120 | — | — |
| 1982-07-06 | $134.38 | $134.38 | 1,880 | — | — |
| 1982-07-02 | $146.88 | $146.88 | 1,484 | — | — |
| 1982-07-01 | $156.25 | $156.25 | 212 | — | — |
| 1982-06-30 | $159.38 | $159.37 | 1,932 | — | — |
| 1982-06-29 | $159.38 | $159.37 | 904 | — | — |
| 1982-06-28 | $162.50 | $162.50 | 260 | — | — |
| 1982-06-25 | $165.63 | $165.62 | 112 | — | — |
| 1982-06-24 | $165.63 | $165.62 | 832 | — | — |
| 1982-06-23 | $168.75 | $168.75 | 788 | — | — |
| 1982-06-22 | $168.75 | $168.75 | 268 | — | — |
| 1982-06-21 | $175.00 | $175.00 | 424 | — | — |
| 1982-06-18 | $159.38 | $159.37 | 2,584 | — | — |
| 1982-06-17 | $162.50 | $162.50 | 744 | — | — |
| 1982-06-16 | $162.50 | $162.50 | 1,044 | — | — |
| 1982-06-15 | $168.75 | $168.75 | 1,148 | — | — |
| 1982-06-14 | $193.75 | $193.75 | 216 | — | — |
| 1982-06-11 | $200.00 | $200.00 | 312 | — | — |
| 1982-06-10 | $193.75 | $193.75 | 148 | — | — |
| 1982-06-09 | $200.00 | $200.00 | 284 | — | — |
| 1982-06-08 | $196.88 | $196.88 | 392 | — | — |
| 1982-06-07 | $203.13 | $203.13 | 312 | — | — |
| 1982-06-04 | $200.00 | $200.00 | 300 | — | — |
| 1982-06-03 | $200.00 | $200.00 | 396 | — | — |
| 1982-06-02 | $200.00 | $200.00 | 328 | — | — |
| 1982-06-01 | $209.38 | $209.38 | 264 | — | — |
| 1982-05-28 | $203.13 | $203.13 | 748 | — | — |
| 1982-05-27 | $200.00 | $200.00 | 576 | — | — |
| 1982-05-26 | $206.25 | $206.25 | 860 | — | — |
| 1982-05-25 | $225.00 | $225.00 | 524 | — | — |
| 1982-05-24 | $225.00 | $225.00 | 248 | — | — |
| 1982-05-21 | $221.88 | $221.88 | 564 | — | — |
| 1982-05-20 | $215.63 | $215.63 | 944 | — | — |
| 1982-05-19 | $225.00 | $225.00 | 656 | — | — |
| 1982-05-18 | $243.75 | $243.75 | 464 | — | — |
| 1982-05-17 | $250.00 | $250.00 | 780 | — | — |
| 1982-05-14 | $250.00 | $250.00 | 668 | — | — |
| 1982-05-13 | $246.88 | $246.88 | 764 | — | — |
| 1982-05-12 | $259.38 | $259.38 | 1,768 | — | — |
| 1982-05-11 | $253.13 | $253.13 | 1,092 | — | — |
| 1982-05-10 | $256.25 | $256.25 | 880 | — | — |
| 1982-05-07 | $246.88 | $246.88 | 916 | — | — |
| 1982-05-06 | $234.38 | $234.38 | 532 | — | — |
| 1982-05-05 | $228.13 | $228.13 | 340 | — | — |
| 1982-05-04 | $237.50 | $237.50 | 536 | — | — |
| 1982-05-03 | $240.63 | $240.62 | 284 | — | — |
| 1982-04-30 | $240.63 | $240.62 | 188 | — | — |
| 1982-04-29 | $237.50 | $237.50 | 336 | — | — |
| 1982-04-28 | $240.63 | $240.62 | 476 | — | — |
| 1982-04-27 | $250.00 | $250.00 | 680 | — | — |
| 1982-04-26 | $246.88 | $246.88 | 388 | — | — |
| 1982-04-23 | $240.63 | $240.62 | 1,156 | — | — |
| 1982-04-22 | $243.75 | $243.75 | 368 | — | — |
| 1982-04-21 | $237.50 | $237.50 | 804 | — | — |
| 1982-04-20 | $237.50 | $237.50 | 416 | — | — |
| 1982-04-19 | $243.75 | $243.75 | 372 | — | — |
| 1982-04-16 | $237.50 | $237.50 | 548 | — | — |
| 1982-04-15 | $246.88 | $246.88 | 228 | — | — |
| 1982-04-14 | $246.88 | $246.88 | 180 | — | — |
| 1982-04-13 | $246.88 | $246.88 | 1,112 | — | — |
| 1982-04-12 | $246.88 | $246.88 | 1,220 | — | — |
| 1982-04-08 | $246.88 | $246.88 | 1,152 | — | — |
| 1982-04-07 | $250.00 | $250.00 | 340 | — | — |
| 1982-04-06 | $250.00 | $250.00 | 264 | — | — |
| 1982-04-05 | $256.25 | $256.25 | 736 | — | — |
| 1982-04-02 | $259.38 | $259.38 | 508 | — | — |
| 1982-04-01 | $259.38 | $259.38 | 360 | — | — |
| 1982-03-31 | $243.75 | $243.75 | 536 | — | — |
| 1982-03-30 | $246.88 | $246.88 | 792 | — | — |
| 1982-03-29 | $250.00 | $250.00 | 256 | — | — |
| 1982-03-26 | $243.75 | $243.75 | 904 | — | — |
| 1982-03-25 | $259.38 | $259.38 | 908 | — | — |
| 1982-03-24 | $259.38 | $259.38 | 512 | — | — |
| 1982-03-23 | $253.13 | $253.13 | 516 | — | — |
| 1982-03-22 | $253.13 | $253.13 | 2,688 | — | — |
| 1982-03-19 | $256.25 | $256.25 | 668 | — | — |
| 1982-03-18 | $262.50 | $262.50 | 272 | — | — |
| 1982-03-17 | $256.25 | $256.25 | 788 | — | — |
| 1982-03-16 | $253.13 | $253.13 | 424 | — | — |
| 1982-03-15 | $253.13 | $253.13 | 1,128 | — | — |
| 1982-03-12 | $253.13 | $253.13 | 1,728 | — | — |
| 1982-03-11 | $243.75 | $243.75 | 1,864 | — | — |
| 1982-03-10 | $246.88 | $246.88 | 1,084 | — | — |
| 1982-03-09 | $243.75 | $243.75 | 1,024 | — | — |
| 1982-03-08 | $253.13 | $253.13 | 2,268 | — | — |
| 1982-03-05 | $275.00 | $275.00 | 392 | — | — |
| 1982-03-04 | $284.38 | $284.38 | 1,116 | — | — |
| 1982-03-03 | $300.00 | $300.00 | 176 | — | — |
| 1982-03-02 | $309.38 | $309.38 | 492 | — | — |
| 1982-03-01 | $325.00 | $325.00 | 1,752 | — | — |
| 1982-02-26 | $312.50 | $312.50 | 1,416 | — | — |
| 1982-02-25 | $321.88 | $321.87 | 320 | — | — |
| 1982-02-24 | $331.25 | $331.25 | 280 | — | — |
| 1982-02-23 | $321.88 | $321.87 | 324 | — | — |
| 1982-02-22 | $331.25 | $331.25 | 272 | — | — |
| 1982-02-19 | $337.50 | $337.50 | 208 | — | — |
| 1982-02-18 | $331.25 | $331.25 | 372 | — | — |
| 1982-02-17 | $331.25 | $331.25 | 424 | — | — |
| 1982-02-16 | $346.88 | $346.87 | 412 | — | — |
| 1982-02-12 | $346.88 | $346.87 | 820 | — | — |
| 1982-02-11 | $356.25 | $356.25 | 1,508 | — | — |
| 1982-02-10 | $371.88 | $371.88 | 324 | — | — |
| 1982-02-09 | $387.50 | $387.50 | 640 | — | — |
| 1982-02-08 | $409.38 | $409.38 | 196 | — | — |
| 1982-02-05 | $403.13 | $403.13 | 296 | — | — |
| 1982-02-04 | $406.25 | $406.25 | 176 | — | — |
| 1982-02-03 | $425.00 | $425.00 | 48 | — | — |
| 1982-02-02 | $431.25 | $431.25 | 136 | — | — |
| 1982-02-01 | $428.13 | $428.13 | 136 | — | — |
| 1982-01-29 | $459.38 | $459.38 | 792 | — | — |
| 1982-01-28 | $459.38 | $459.38 | 636 | — | — |
| 1982-01-27 | $425.00 | $425.00 | 436 | — | — |
| 1982-01-26 | $393.75 | $393.75 | 1,356 | — | — |
| 1982-01-25 | $390.63 | $390.63 | 368 | — | — |
| 1982-01-22 | $400.00 | $400.00 | 796 | — | — |
| 1982-01-21 | $406.25 | $406.25 | 876 | — | — |
| 1982-01-20 | $440.63 | $440.63 | 548 | — | — |
| 1982-01-19 | $471.88 | $471.88 | 508 | — | — |
| 1982-01-18 | $481.25 | $481.25 | 112 | — | — |
| 1982-01-15 | $484.38 | $484.37 | 1,436 | — | — |
| 1982-01-14 | $484.38 | $484.37 | 404 | — | — |
| 1982-01-13 | $481.25 | $481.25 | 348 | — | — |
| 1982-01-12 | $496.88 | $496.88 | 196 | — | — |
| 1982-01-11 | $500.00 | $500.00 | 488 | — | — |
| 1982-01-08 | $521.88 | $521.87 | 236 | — | — |
| 1982-01-07 | $521.88 | $521.87 | 244 | — | — |
| 1982-01-06 | $534.38 | $534.38 | 392 | — | — |
| 1982-01-05 | $543.75 | $543.75 | 192 | — | — |
| 1982-01-04 | $553.13 | $553.13 | 472 | — | — |