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 | $70.00 | $70.00 | 30 | — | — |
| 1982-12-30 | $70.00 | $70.00 | 310 | — | — |
| 1982-12-29 | $66.25 | $66.25 | 340 | — | — |
| 1982-12-28 | $66.25 | $66.25 | 170 | — | — |
| 1982-12-27 | $66.25 | $66.25 | 270 | — | — |
| 1982-12-23 | $67.50 | $67.50 | 350 | — | — |
| 1982-12-22 | $66.25 | $66.25 | 330 | — | — |
| 1982-12-21 | $63.75 | $63.75 | 150 | — | — |
| 1982-12-20 | $65.00 | $65.00 | 250 | — | — |
| 1982-12-17 | $63.75 | $63.75 | 270 | — | — |
| 1982-12-16 | $62.50 | $62.50 | 920 | — | — |
| 1982-12-15 | $66.25 | $66.25 | 240 | — | — |
| 1982-12-14 | $68.75 | $68.75 | 40 | — | — |
| 1982-12-13 | $70.00 | $70.00 | 210 | — | — |
| 1982-12-10 | $73.75 | $73.75 | 40 | — | — |
| 1982-12-09 | $73.75 | $73.75 | 60 | — | — |
| 1982-12-08 | $76.25 | $76.25 | 470 | — | — |
| 1982-12-07 | $73.75 | $73.75 | 600 | — | — |
| 1982-12-06 | $72.50 | $72.50 | 90 | — | — |
| 1982-12-03 | $76.25 | $76.25 | 560 | — | — |
| 1982-12-02 | $76.25 | $76.25 | 460 | — | — |
| 1982-12-01 | $77.50 | $77.50 | 470 | — | — |
| 1982-11-30 | $76.25 | $76.25 | 250 | — | — |
| 1982-11-29 | $75.00 | $75.00 | 1,060 | — | — |
| 1982-11-26 | $73.75 | $73.75 | 760 | — | — |
| 1982-11-24 | $72.50 | $72.50 | 1,170 | — | — |
| 1982-11-23 | $65.00 | $65.00 | 0 | — | — |
| 1982-11-22 | $65.00 | $65.00 | 60 | — | — |
| 1982-11-19 | $67.50 | $67.50 | 150 | — | — |
| 1982-11-18 | $65.00 | $65.00 | 430 | — | — |
| 1982-11-17 | $66.25 | $66.25 | 150 | — | — |
| 1982-11-16 | $66.25 | $66.25 | 330 | — | — |
| 1982-11-15 | $67.50 | $67.50 | 60 | — | — |
| 1982-11-12 | $68.75 | $68.75 | 80 | — | — |
| 1982-11-11 | $68.75 | $68.75 | 150 | — | — |
| 1982-11-10 | $67.50 | $67.50 | 320 | — | — |
| 1982-11-09 | $70.00 | $70.00 | 50 | — | — |
| 1982-11-08 | $67.50 | $67.50 | 190 | — | — |
| 1982-11-05 | $66.25 | $66.25 | 20 | — | — |
| 1982-11-04 | $67.50 | $67.50 | 130 | — | — |
| 1982-11-03 | $68.75 | $68.75 | 130 | — | — |
| 1982-11-02 | $70.00 | $70.00 | 30 | — | — |
| 1982-11-01 | $71.25 | $71.25 | 430 | — | — |
| 1982-10-29 | $68.75 | $68.75 | 30 | — | — |
| 1982-10-28 | $68.75 | $68.75 | 150 | — | — |
| 1982-10-27 | $70.00 | $70.00 | 260 | — | — |
| 1982-10-26 | $68.75 | $68.75 | 20 | — | — |
| 1982-10-25 | $68.75 | $68.75 | 30 | — | — |
| 1982-10-22 | $70.00 | $70.00 | 360 | — | — |
| 1982-10-21 | $70.00 | $70.00 | 220 | — | — |
| 1982-10-20 | $68.75 | $68.75 | 400 | — | — |
| 1982-10-19 | $70.00 | $70.00 | 530 | — | — |
| 1982-10-18 | $66.25 | $66.25 | 40 | — | — |
| 1982-10-15 | $66.25 | $66.25 | 360 | — | — |
| 1982-10-14 | $65.00 | $65.00 | 510 | — | — |
| 1982-10-13 | $66.25 | $66.25 | 340 | — | — |
| 1982-10-12 | $65.00 | $65.00 | 480 | — | — |
| 1982-10-11 | $63.75 | $63.75 | 470 | — | — |
| 1982-10-08 | $62.50 | $62.50 | 500 | — | — |
| 1982-10-07 | $61.25 | $61.25 | 100 | — | — |
| 1982-10-06 | $62.50 | $62.50 | 190 | — | — |
| 1982-10-05 | $62.50 | $62.50 | 90 | — | — |
| 1982-10-04 | $61.25 | $61.25 | 180 | — | — |
| 1982-10-01 | $62.50 | $62.50 | 120 | — | — |
| 1982-09-30 | $61.25 | $61.25 | 520 | — | — |
| 1982-09-29 | $62.50 | $62.50 | 610 | — | — |
| 1982-09-28 | $55.00 | $55.00 | 240 | — | — |
| 1982-09-27 | $55.00 | $55.00 | 40 | — | — |
| 1982-09-24 | $53.75 | $53.75 | 40 | — | — |
| 1982-09-23 | $56.25 | $56.25 | 20 | — | — |
| 1982-09-22 | $55.00 | $55.00 | 210 | — | — |
| 1982-09-21 | $55.00 | $55.00 | 50 | — | — |
| 1982-09-20 | $55.00 | $55.00 | 10 | — | — |
| 1982-09-17 | $53.75 | $53.75 | 70 | — | — |
| 1982-09-16 | $52.50 | $52.50 | 210 | — | — |
| 1982-09-15 | $55.00 | $55.00 | 10 | — | — |
| 1982-09-14 | $55.00 | $55.00 | 140 | — | — |
| 1982-09-13 | $56.25 | $56.25 | 50 | — | — |
| 1982-09-10 | $55.00 | $55.00 | 210 | — | — |
| 1982-09-09 | $56.25 | $56.25 | 40 | — | — |
| 1982-09-08 | $57.50 | $57.50 | 140 | — | — |
| 1982-09-07 | $56.25 | $56.25 | 40 | — | — |
| 1982-09-03 | $57.50 | $57.50 | 120 | — | — |
| 1982-09-02 | $58.75 | $58.75 | 160 | — | — |
| 1982-09-01 | $58.75 | $58.75 | 80 | — | — |
| 1982-08-31 | $58.75 | $58.75 | 40 | — | — |
| 1982-08-30 | $60.00 | $60.00 | 40 | — | — |
| 1982-08-27 | $60.00 | $60.00 | 120 | — | — |
| 1982-08-26 | $60.00 | $60.00 | 700 | — | — |
| 1982-08-25 | $61.25 | $61.25 | 120 | — | — |
| 1982-08-24 | $58.75 | $58.75 | 110 | — | — |
| 1982-08-23 | $61.25 | $61.25 | 150 | — | — |
| 1982-08-20 | $61.25 | $61.25 | 260 | — | — |
| 1982-08-19 | $60.00 | $60.00 | 30 | — | — |
| 1982-08-18 | $58.75 | $58.75 | 460 | — | — |
| 1982-08-17 | $56.25 | $56.25 | 30 | — | — |
| 1982-08-16 | $53.75 | $53.75 | 60 | — | — |
| 1982-08-13 | $51.25 | $51.25 | 60 | — | — |
| 1982-08-12 | $50.00 | $50.00 | 50 | — | — |
| 1982-08-11 | $51.25 | $51.25 | 50 | — | — |
| 1982-08-10 | $51.25 | $51.25 | 30 | — | — |
| 1982-08-09 | $51.25 | $51.25 | 20 | — | — |
| 1982-08-06 | $51.25 | $51.25 | 160 | — | — |
| 1982-08-05 | $51.25 | $51.25 | 30 | — | — |
| 1982-08-04 | $52.50 | $52.50 | 110 | — | — |
| 1982-08-03 | $51.25 | $51.25 | 200 | — | — |
| 1982-08-02 | $53.75 | $53.75 | 10 | — | — |
| 1982-07-30 | $53.75 | $53.75 | 920 | — | — |
| 1982-07-29 | $50.00 | $50.00 | 90 | — | — |
| 1982-07-28 | $50.00 | $50.00 | 110 | — | — |
| 1982-07-27 | $51.25 | $51.25 | 40 | — | — |
| 1982-07-26 | $52.50 | $52.50 | 30 | — | — |
| 1982-07-23 | $52.50 | $52.50 | 100 | — | — |
| 1982-07-22 | $52.50 | $52.50 | 600 | — | — |
| 1982-07-21 | $52.50 | $52.50 | 200 | — | — |
| 1982-07-20 | $53.75 | $53.75 | 320 | — | — |
| 1982-07-19 | $56.25 | $56.25 | 440 | — | — |
| 1982-07-16 | $57.50 | $57.50 | 100 | — | — |
| 1982-07-15 | $58.75 | $58.75 | 190 | — | — |
| 1982-07-14 | $57.50 | $57.50 | 70 | — | — |
| 1982-07-13 | $58.75 | $58.75 | 80 | — | — |
| 1982-07-12 | $57.50 | $57.50 | 270 | — | — |
| 1982-07-09 | $62.50 | $62.50 | 0 | — | — |
| 1982-07-08 | $62.50 | $62.50 | 2,310 | — | — |
| 1982-07-07 | $62.50 | $62.50 | 110 | — | — |
| 1982-07-06 | $62.50 | $62.50 | 70 | — | — |
| 1982-07-02 | $61.25 | $61.25 | 50 | — | — |
| 1982-07-01 | $63.75 | $63.75 | 0 | — | — |
| 1982-06-30 | $63.75 | $63.75 | 50 | — | — |
| 1982-06-29 | $61.25 | $61.25 | 120 | — | — |
| 1982-06-28 | $62.50 | $62.50 | 60 | — | — |
| 1982-06-25 | $60.00 | $60.00 | 10 | — | — |
| 1982-06-24 | $61.25 | $61.25 | 30 | — | — |
| 1982-06-23 | $60.00 | $60.00 | 60 | — | — |
| 1982-06-22 | $60.00 | $60.00 | 160 | — | — |
| 1982-06-21 | $60.00 | $60.00 | 110 | — | — |
| 1982-06-18 | $61.25 | $61.25 | 60 | — | — |
| 1982-06-17 | $61.25 | $61.25 | 130 | — | — |
| 1982-06-16 | $60.00 | $60.00 | 40 | — | — |
| 1982-06-15 | $61.25 | $61.25 | 120 | — | — |
| 1982-06-14 | $61.25 | $61.25 | 30 | — | — |
| 1982-06-11 | $61.25 | $61.25 | 520 | — | — |
| 1982-06-10 | $62.50 | $62.50 | 20 | — | — |
| 1982-06-09 | $63.75 | $63.75 | 20 | — | — |
| 1982-06-08 | $63.75 | $63.75 | 110 | — | — |
| 1982-06-07 | $65.00 | $65.00 | 200 | — | — |
| 1982-06-04 | $65.00 | $65.00 | 200 | — | — |
| 1982-06-03 | $65.00 | $65.00 | 60 | — | — |
| 1982-06-02 | $65.00 | $65.00 | 150 | — | — |
| 1982-06-01 | $65.00 | $65.00 | 90 | — | — |
| 1982-05-28 | $65.00 | $65.00 | 200 | — | — |
| 1982-05-27 | $66.25 | $66.25 | 510 | — | — |
| 1982-05-26 | $65.00 | $65.00 | 200 | — | — |
| 1982-05-25 | $63.75 | $63.75 | 220 | — | — |
| 1982-05-24 | $66.25 | $66.25 | 420 | — | — |
| 1982-05-21 | $68.75 | $68.75 | 1,420 | — | — |
| 1982-05-20 | $70.00 | $70.00 | 1,670 | — | — |
| 1982-05-19 | $75.00 | $75.00 | 540 | — | — |
| 1982-05-18 | $77.50 | $77.50 | 180 | — | — |
| 1982-05-17 | $77.50 | $77.50 | 530 | — | — |
| 1982-05-14 | $78.75 | $78.75 | 460 | — | — |
| 1982-05-13 | $75.00 | $75.00 | 430 | — | — |
| 1982-05-12 | $76.25 | $76.25 | 660 | — | — |
| 1982-05-11 | $73.75 | $73.75 | 470 | — | — |
| 1982-05-10 | $76.25 | $76.25 | 600 | — | — |
| 1982-05-07 | $76.25 | $76.25 | 260 | — | — |
| 1982-05-06 | $73.75 | $73.75 | 1,080 | — | — |
| 1982-05-05 | $76.25 | $76.25 | 530 | — | — |
| 1982-05-04 | $77.50 | $77.50 | 400 | — | — |
| 1982-05-03 | $78.75 | $78.75 | 1,500 | — | — |
| 1982-04-30 | $81.25 | $81.25 | 1,510 | — | — |
| 1982-04-29 | $82.50 | $82.50 | 2,830 | — | — |
| 1982-04-28 | $78.75 | $78.75 | 1,160 | — | — |
| 1982-04-27 | $77.50 | $77.50 | 1,190 | — | — |
| 1982-04-26 | $77.50 | $77.50 | 2,960 | — | — |
| 1982-04-23 | $77.50 | $77.50 | 3,210 | — | — |
| 1982-04-22 | $75.00 | $75.00 | 2,420 | — | — |
| 1982-04-21 | $81.25 | $81.25 | 3,550 | — | — |
| 1982-04-20 | $80.00 | $80.00 | 2,790 | — | — |
| 1982-04-19 | $71.25 | $71.25 | 1,690 | — | — |
| 1982-04-16 | $75.00 | $75.00 | 1,980 | — | — |
| 1982-04-15 | $66.25 | $66.25 | 1,410 | — | — |
| 1982-04-14 | $62.50 | $62.50 | 320 | — | — |
| 1982-04-13 | $61.25 | $61.25 | 760 | — | — |
| 1982-04-12 | $63.75 | $63.75 | 490 | — | — |
| 1982-04-08 | $62.50 | $62.50 | 2,470 | — | — |
| 1982-04-07 | $60.00 | $60.00 | 1,420 | — | — |
| 1982-04-06 | $60.00 | $60.00 | 1,310 | — | — |
| 1982-04-05 | $56.25 | $56.25 | 700 | — | — |
| 1982-04-02 | $57.50 | $57.50 | 1,530 | — | — |
| 1982-04-01 | $48.75 | $48.75 | 190 | — | — |
| 1982-03-31 | $50.00 | $50.00 | 30 | — | — |
| 1982-03-30 | $48.75 | $48.75 | 220 | — | — |
| 1982-03-29 | $48.75 | $48.75 | 30 | — | — |
| 1982-03-26 | $51.25 | $51.25 | 110 | — | — |
| 1982-03-25 | $50.00 | $50.00 | 10 | — | — |
| 1982-03-24 | $50.00 | $50.00 | 90 | — | — |
| 1982-03-23 | $50.00 | $50.00 | 70 | — | — |
| 1982-03-22 | $50.00 | $50.00 | 100 | — | — |
| 1982-03-19 | $50.00 | $50.00 | 250 | — | — |
| 1982-03-18 | $48.75 | $48.75 | 120 | — | — |
| 1982-03-17 | $48.75 | $48.75 | 130 | — | — |
| 1982-03-16 | $50.00 | $50.00 | 90 | — | — |
| 1982-03-15 | $48.75 | $48.75 | 30 | — | — |
| 1982-03-12 | $47.50 | $47.50 | 50 | — | — |
| 1982-03-11 | $47.50 | $47.50 | 50 | — | — |
| 1982-03-10 | $48.75 | $48.75 | 50 | — | — |
| 1982-03-09 | $47.50 | $47.50 | 330 | — | — |
| 1982-03-08 | $50.00 | $50.00 | 160 | — | — |
| 1982-03-05 | $51.25 | $51.25 | 20 | — | — |
| 1982-03-04 | $52.50 | $52.50 | 270 | — | — |
| 1982-03-03 | $53.75 | $53.75 | 220 | — | — |
| 1982-03-02 | $51.25 | $51.25 | 220 | — | — |
| 1982-03-01 | $52.50 | $52.50 | 130 | — | — |
| 1982-02-26 | $51.25 | $51.25 | 30 | — | — |
| 1982-02-25 | $50.00 | $50.00 | 110 | — | — |
| 1982-02-24 | $51.25 | $51.25 | 40 | — | — |
| 1982-02-23 | $51.25 | $51.25 | 70 | — | — |
| 1982-02-22 | $51.25 | $51.25 | 50 | — | — |
| 1982-02-19 | $51.25 | $51.25 | 60 | — | — |
| 1982-02-18 | $50.00 | $50.00 | 120 | — | — |
| 1982-02-17 | $51.25 | $51.25 | 10 | — | — |
| 1982-02-16 | $52.50 | $52.50 | 10 | — | — |
| 1982-02-12 | $51.25 | $51.25 | 110 | — | — |
| 1982-02-11 | $51.25 | $51.25 | 110 | — | — |
| 1982-02-10 | $51.25 | $51.25 | 240 | — | — |
| 1982-02-09 | $51.25 | $51.25 | 240 | — | — |
| 1982-02-08 | $53.75 | $53.75 | 70 | — | — |
| 1982-02-05 | $55.00 | $55.00 | 80 | — | — |
| 1982-02-04 | $55.00 | $55.00 | 290 | — | — |
| 1982-02-03 | $55.00 | $55.00 | 40 | — | — |
| 1982-02-02 | $55.00 | $55.00 | 140 | — | — |
| 1982-02-01 | $56.25 | $56.25 | 110 | — | — |
| 1982-01-29 | $56.25 | $56.25 | 90 | — | — |
| 1982-01-28 | $55.00 | $55.00 | 150 | — | — |
| 1982-01-27 | $53.75 | $53.75 | 0 | — | — |
| 1982-01-26 | $53.75 | $53.75 | 160 | — | — |
| 1982-01-25 | $51.25 | $51.25 | 340 | — | — |
| 1982-01-22 | $56.25 | $56.25 | 50 | — | — |
| 1982-01-21 | $56.25 | $56.25 | 0 | — | — |
| 1982-01-20 | $56.25 | $56.25 | 20 | — | — |
| 1982-01-19 | $56.25 | $56.25 | 60 | — | — |
| 1982-01-18 | $56.25 | $56.25 | 510 | — | — |
| 1982-01-15 | $53.75 | $53.75 | 40 | — | — |
| 1982-01-14 | $53.75 | $53.75 | 120 | — | — |
| 1982-01-13 | $53.75 | $53.75 | 0 | — | — |
| 1982-01-12 | $53.75 | $53.75 | 0 | — | — |
| 1982-01-11 | $53.75 | $53.75 | 120 | — | — |
| 1982-01-08 | $53.75 | $53.75 | 60 | — | — |
| 1982-01-07 | $53.75 | $53.75 | 80 | — | — |
| 1982-01-06 | $55.00 | $55.00 | 230 | — | — |
| 1982-01-05 | $55.00 | $55.00 | 70 | — | — |
| 1982-01-04 | $57.50 | $57.50 | 150 | — | — |