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 | $830.65 | $830.65 | 629 | — | — |
| 1982-12-30 | $866.94 | $866.94 | 623 | — | — |
| 1982-12-29 | $854.84 | $854.84 | 1,690 | — | — |
| 1982-12-28 | $862.90 | $862.90 | 1,773 | — | — |
| 1982-12-27 | $830.65 | $830.65 | 964 | — | — |
| 1982-12-23 | $838.71 | $838.71 | 1,392 | — | — |
| 1982-12-22 | $822.58 | $822.58 | 1,122 | — | — |
| 1982-12-21 | $850.81 | $850.81 | 1,609 | — | — |
| 1982-12-20 | $830.65 | $830.65 | 2,899 | — | — |
| 1982-12-17 | $879.03 | $879.03 | 3,494 | — | — |
| 1982-12-16 | $830.65 | $830.65 | 2,424 | — | — |
| 1982-12-15 | $798.39 | $798.39 | 5,605 | — | — |
| 1982-12-14 | $782.26 | $782.26 | 1,683 | — | — |
| 1982-12-13 | $806.45 | $806.45 | 1,748 | — | — |
| 1982-12-10 | $806.45 | $806.45 | 5,859 | — | — |
| 1982-12-09 | $786.29 | $786.29 | 1,773 | — | — |
| 1982-12-08 | $733.87 | $733.87 | 3,004 | — | — |
| 1982-12-07 | $717.74 | $717.74 | 1,649 | — | — |
| 1982-12-06 | $697.58 | $697.58 | 927 | — | — |
| 1982-12-03 | $697.58 | $697.58 | 1,159 | — | — |
| 1982-12-02 | $681.45 | $681.45 | 1,593 | — | — |
| 1982-12-01 | $677.42 | $677.42 | 1,249 | — | — |
| 1982-11-30 | $685.48 | $685.48 | 397 | — | — |
| 1982-11-29 | $669.35 | $669.36 | 2,303 | — | — |
| 1982-11-26 | $673.39 | $673.39 | 468 | — | — |
| 1982-11-24 | $673.39 | $673.39 | 955 | — | — |
| 1982-11-23 | $677.42 | $677.42 | 267 | — | — |
| 1982-11-22 | $685.48 | $685.48 | 2,623 | — | — |
| 1982-11-19 | $689.52 | $689.52 | 648 | — | — |
| 1982-11-18 | $685.48 | $685.48 | 1,203 | — | — |
| 1982-11-17 | $681.45 | $681.45 | 1,166 | — | — |
| 1982-11-16 | $681.45 | $681.45 | 1,249 | — | — |
| 1982-11-15 | $685.48 | $685.48 | 691 | — | — |
| 1982-11-12 | $705.65 | $705.65 | 1,432 | — | — |
| 1982-11-11 | $685.48 | $685.48 | 791 | — | — |
| 1982-11-10 | $697.58 | $697.58 | 1,361 | — | — |
| 1982-11-09 | $733.87 | $733.87 | 1,922 | — | — |
| 1982-11-08 | $685.48 | $685.48 | 440 | — | — |
| 1982-11-05 | $697.58 | $697.58 | 722 | — | — |
| 1982-11-04 | $697.58 | $697.58 | 2,787 | — | — |
| 1982-11-03 | $685.48 | $685.48 | 2,111 | — | — |
| 1982-11-02 | $669.35 | $669.36 | 1,035 | — | — |
| 1982-11-01 | $665.32 | $665.32 | 490 | — | — |
| 1982-10-29 | $645.16 | $645.16 | 1,383 | — | — |
| 1982-10-28 | $645.16 | $645.16 | 2,942 | — | — |
| 1982-10-27 | $657.26 | $657.26 | 347 | — | — |
| 1982-10-26 | $653.23 | $653.23 | 797 | — | — |
| 1982-10-25 | $661.29 | $661.29 | 1,054 | — | — |
| 1982-10-22 | $669.35 | $669.36 | 1,163 | — | — |
| 1982-10-21 | $685.48 | $685.48 | 1,097 | — | — |
| 1982-10-20 | $701.61 | $701.61 | 434 | — | — |
| 1982-10-19 | $653.23 | $653.23 | 2,229 | — | — |
| 1982-10-18 | $685.48 | $685.48 | 1,370 | — | — |
| 1982-10-15 | $669.35 | $669.36 | 1,361 | — | — |
| 1982-10-14 | $693.55 | $693.55 | 2,334 | — | — |
| 1982-10-13 | $685.48 | $685.48 | 4,008 | — | — |
| 1982-10-12 | $633.06 | $633.06 | 1,786 | — | — |
| 1982-10-11 | $592.74 | $592.74 | 1,767 | — | — |
| 1982-10-08 | $584.68 | $584.68 | 1,438 | — | — |
| 1982-10-07 | $552.42 | $552.42 | 1,566 | — | — |
| 1982-10-06 | $572.58 | $572.58 | 539 | — | — |
| 1982-10-05 | $552.42 | $552.42 | 2,207 | — | — |
| 1982-10-04 | $568.55 | $568.55 | 2,167 | — | — |
| 1982-10-01 | $548.39 | $548.39 | 329 | — | — |
| 1982-09-30 | $544.35 | $544.36 | 2,037 | — | — |
| 1982-09-29 | $556.45 | $556.45 | 1,721 | — | — |
| 1982-09-28 | $580.65 | $580.65 | 481 | — | — |
| 1982-09-27 | $584.68 | $584.68 | 1,020 | — | — |
| 1982-09-24 | $568.55 | $568.55 | 2,468 | — | — |
| 1982-09-23 | $625.00 | $625.00 | 1,228 | — | — |
| 1982-09-22 | $629.03 | $629.03 | 902 | — | — |
| 1982-09-21 | $625.00 | $625.00 | 1,324 | — | — |
| 1982-09-20 | $629.03 | $629.03 | 378 | — | — |
| 1982-09-17 | $657.26 | $657.26 | 375 | — | — |
| 1982-09-16 | $641.13 | $641.13 | 921 | — | — |
| 1982-09-15 | $637.10 | $637.10 | 834 | — | — |
| 1982-09-14 | $641.13 | $641.13 | 1,181 | — | — |
| 1982-09-13 | $637.10 | $637.10 | 713 | — | — |
| 1982-09-10 | $653.23 | $653.23 | 1,039 | — | — |
| 1982-09-09 | $677.42 | $677.42 | 1,755 | — | — |
| 1982-09-08 | $741.94 | $741.94 | 691 | — | — |
| 1982-09-07 | $725.81 | $725.81 | 3,593 | — | — |
| 1982-09-03 | $754.03 | $754.03 | 1,953 | — | — |
| 1982-09-02 | $717.74 | $717.74 | 378 | — | — |
| 1982-09-01 | $701.61 | $701.61 | 1,553 | — | — |
| 1982-08-31 | $689.52 | $689.52 | 434 | — | — |
| 1982-08-30 | $701.61 | $701.61 | 1,029 | — | — |
| 1982-08-27 | $709.68 | $709.68 | 667 | — | — |
| 1982-08-26 | $717.74 | $717.74 | 1,835 | — | — |
| 1982-08-25 | $701.61 | $701.61 | 741 | — | — |
| 1982-08-24 | $629.03 | $629.03 | 942 | — | — |
| 1982-08-23 | $588.71 | $588.71 | 2,089 | — | — |
| 1982-08-20 | $528.23 | $528.23 | 781 | — | — |
| 1982-08-19 | $548.39 | $548.39 | 450 | — | — |
| 1982-08-18 | $560.48 | $560.48 | 657 | — | — |
| 1982-08-17 | $536.29 | $536.29 | 1,578 | — | — |
| 1982-08-16 | $516.13 | $516.13 | 1,358 | — | — |
| 1982-08-13 | $528.23 | $528.23 | 874 | — | — |
| 1982-08-12 | $508.06 | $508.06 | 363 | — | — |
| 1982-08-11 | $516.13 | $516.13 | 536 | — | — |
| 1982-08-10 | $548.39 | $548.39 | 1,872 | — | — |
| 1982-08-09 | $560.48 | $560.48 | 254 | — | — |
| 1982-08-06 | $564.52 | $564.52 | 391 | — | — |
| 1982-08-05 | $564.52 | $564.52 | 1,063 | — | — |
| 1982-08-04 | $568.55 | $568.55 | 949 | — | — |
| 1982-08-03 | $588.71 | $588.71 | 679 | — | — |
| 1982-08-02 | $596.77 | $596.77 | 130 | — | — |
| 1982-07-30 | $608.87 | $608.87 | 552 | — | — |
| 1982-07-29 | $616.94 | $616.94 | 505 | — | — |
| 1982-07-28 | $592.74 | $592.74 | 443 | — | — |
| 1982-07-27 | $604.84 | $604.84 | 800 | — | — |
| 1982-07-26 | $596.77 | $596.77 | 264 | — | — |
| 1982-07-23 | $592.74 | $592.74 | 391 | — | — |
| 1982-07-22 | $600.81 | $600.81 | 493 | — | — |
| 1982-07-21 | $608.87 | $608.87 | 338 | — | — |
| 1982-07-20 | $612.90 | $612.90 | 276 | — | — |
| 1982-07-19 | $612.90 | $612.90 | 291 | — | — |
| 1982-07-16 | $629.03 | $629.03 | 133 | — | — |
| 1982-07-15 | $608.87 | $608.87 | 171 | — | — |
| 1982-07-14 | $620.97 | $620.97 | 391 | — | — |
| 1982-07-13 | $596.77 | $596.77 | 245 | — | — |
| 1982-07-12 | $625.00 | $625.00 | 357 | — | — |
| 1982-07-09 | $625.00 | $625.00 | 329 | — | — |
| 1982-07-08 | $629.03 | $629.03 | 158 | — | — |
| 1982-07-07 | $641.13 | $641.13 | 93 | — | — |
| 1982-07-06 | $653.23 | $653.23 | 136 | — | — |
| 1982-07-02 | $681.45 | $681.45 | 307 | — | — |
| 1982-07-01 | $689.52 | $689.52 | 65 | — | — |
| 1982-06-30 | $713.71 | $713.71 | 171 | — | — |
| 1982-06-29 | $709.68 | $709.68 | 205 | — | — |
| 1982-06-28 | $697.58 | $697.58 | 211 | — | — |
| 1982-06-25 | $685.48 | $685.48 | 341 | — | — |
| 1982-06-24 | $697.58 | $697.58 | 741 | — | — |
| 1982-06-23 | $677.42 | $677.42 | 456 | — | — |
| 1982-06-22 | $665.32 | $665.32 | 567 | — | — |
| 1982-06-21 | $620.97 | $620.97 | 735 | — | — |
| 1982-06-18 | $608.87 | $608.87 | 496 | — | — |
| 1982-06-17 | $604.84 | $604.84 | 837 | — | — |
| 1982-06-16 | $625.00 | $625.00 | 422 | — | — |
| 1982-06-15 | $645.16 | $645.16 | 518 | — | — |
| 1982-06-14 | $665.32 | $665.32 | 158 | — | — |
| 1982-06-11 | $673.39 | $673.39 | 406 | — | — |
| 1982-06-10 | $677.42 | $677.42 | 980 | — | — |
| 1982-06-09 | $661.29 | $661.29 | 487 | — | — |
| 1982-06-08 | $661.29 | $661.29 | 2,700 | — | — |
| 1982-06-07 | $709.68 | $709.68 | 484 | — | — |
| 1982-06-04 | $705.65 | $705.65 | 186 | — | — |
| 1982-06-03 | $705.65 | $705.65 | 955 | — | — |
| 1982-06-02 | $741.94 | $741.94 | 90 | — | — |
| 1982-06-01 | $733.87 | $733.87 | 335 | — | — |
| 1982-05-28 | $733.87 | $733.87 | 1,386 | — | — |
| 1982-05-27 | $713.71 | $713.71 | 96 | — | — |
| 1982-05-26 | $709.68 | $709.68 | 849 | — | — |
| 1982-05-25 | $737.90 | $737.90 | 1,293 | — | — |
| 1982-05-24 | $741.94 | $741.94 | 676 | — | — |
| 1982-05-21 | $762.10 | $762.10 | 112 | — | — |
| 1982-05-20 | $766.13 | $766.13 | 301 | — | — |
| 1982-05-19 | $790.32 | $790.32 | 1,364 | — | — |
| 1982-05-18 | $790.32 | $790.32 | 233 | — | — |
| 1982-05-17 | $806.45 | $806.45 | 394 | — | — |
| 1982-05-14 | $842.74 | $842.74 | 279 | — | — |
| 1982-05-13 | $846.77 | $846.77 | 189 | — | — |
| 1982-05-12 | $842.74 | $842.74 | 527 | — | — |
| 1982-05-11 | $838.71 | $838.71 | 856 | — | — |
| 1982-05-10 | $806.45 | $806.45 | 245 | — | — |
| 1982-05-07 | $814.52 | $814.52 | 1,736 | — | — |
| 1982-05-06 | $798.39 | $798.39 | 840 | — | — |
| 1982-05-05 | $774.19 | $774.19 | 512 | — | — |
| 1982-05-04 | $770.16 | $770.16 | 459 | — | — |
| 1982-05-03 | $762.10 | $762.10 | 177 | — | — |
| 1982-04-30 | $762.10 | $762.10 | 487 | — | — |
| 1982-04-29 | $754.03 | $754.03 | 2,294 | — | — |
| 1982-04-28 | $754.03 | $754.03 | 3,174 | — | — |
| 1982-04-27 | $794.35 | $794.35 | 3,382 | — | — |
| 1982-04-26 | $810.48 | $810.48 | 1,156 | — | — |
| 1982-04-23 | $798.39 | $798.39 | 2,613 | — | — |
| 1982-04-22 | $778.23 | $778.23 | 3,085 | — | — |
| 1982-04-21 | $729.84 | $729.84 | 4,111 | — | — |
| 1982-04-20 | $750.00 | $750.00 | 1,014 | — | — |
| 1982-04-19 | $741.94 | $741.94 | 595 | — | — |
| 1982-04-16 | $798.39 | $798.39 | 1,045 | — | — |
| 1982-04-15 | $810.48 | $810.48 | 1,221 | — | — |
| 1982-04-14 | $826.61 | $826.61 | 648 | — | — |
| 1982-04-13 | $846.77 | $846.77 | 682 | — | — |
| 1982-04-12 | $838.71 | $838.71 | 245 | — | — |
| 1982-04-08 | $883.06 | $883.06 | 96 | — | — |
| 1982-04-07 | $870.97 | $870.97 | 236 | — | — |
| 1982-04-06 | $895.16 | $895.16 | 539 | — | — |
| 1982-04-05 | $887.10 | $887.10 | 239 | — | — |
| 1982-04-02 | $883.06 | $883.06 | 552 | — | — |
| 1982-04-01 | $838.71 | $838.71 | 828 | — | — |
| 1982-03-31 | $798.39 | $798.39 | 2,514 | — | — |
| 1982-03-30 | $814.52 | $814.52 | 90 | — | — |
| 1982-03-29 | $814.52 | $814.52 | 180 | — | — |
| 1982-03-26 | $814.52 | $814.52 | 812 | — | — |
| 1982-03-25 | $822.58 | $822.58 | 360 | — | — |
| 1982-03-24 | $838.71 | $838.71 | 1,144 | — | — |
| 1982-03-23 | $858.87 | $858.87 | 815 | — | — |
| 1982-03-22 | $850.81 | $850.81 | 620 | — | — |
| 1982-03-19 | $822.58 | $822.58 | 2,446 | — | — |
| 1982-03-18 | $806.45 | $806.45 | 267 | — | — |
| 1982-03-17 | $741.94 | $741.94 | 825 | — | — |
| 1982-03-16 | $729.84 | $729.84 | 1,587 | — | — |
| 1982-03-15 | $741.94 | $741.94 | 412 | — | — |
| 1982-03-12 | $741.94 | $741.94 | 908 | — | — |
| 1982-03-11 | $745.97 | $745.97 | 288 | — | — |
| 1982-03-10 | $729.84 | $729.84 | 403 | — | — |
| 1982-03-09 | $693.55 | $693.55 | 1,132 | — | — |
| 1982-03-08 | $693.55 | $693.55 | 1,770 | — | — |
| 1982-03-05 | $750.00 | $750.00 | 1,104 | — | — |
| 1982-03-04 | $818.55 | $818.55 | 781 | — | — |
| 1982-03-03 | $822.58 | $822.58 | 555 | — | — |
| 1982-03-02 | $846.77 | $846.77 | 391 | — | — |
| 1982-03-01 | $899.19 | $899.19 | 595 | — | — |
| 1982-02-26 | $919.35 | $919.36 | 189 | — | — |
| 1982-02-25 | $923.39 | $923.39 | 605 | — | — |
| 1982-02-24 | $927.42 | $927.42 | 862 | — | — |
| 1982-02-23 | $919.35 | $919.36 | 670 | — | — |
| 1982-02-22 | $935.48 | $935.48 | 1,795 | — | — |
| 1982-02-19 | $903.23 | $903.23 | 341 | — | — |
| 1982-02-18 | $935.48 | $935.48 | 651 | — | — |
| 1982-02-17 | $939.52 | $939.52 | 391 | — | — |
| 1982-02-16 | $959.68 | $959.68 | 257 | — | — |
| 1982-02-12 | $967.74 | $967.74 | 202 | — | — |
| 1982-02-11 | $955.65 | $955.65 | 223 | — | — |
| 1982-02-10 | $971.77 | $971.77 | 406 | — | — |
| 1982-02-09 | $971.77 | $971.77 | 211 | — | — |
| 1982-02-08 | $1,000.00 | $1,000.00 | 608 | — | — |
| 1982-02-05 | $1,048.39 | $1,048.39 | 567 | — | — |
| 1982-02-04 | $1,032.26 | $1,032.26 | 818 | — | — |
| 1982-02-03 | $1,004.03 | $1,004.03 | 608 | — | — |
| 1982-02-02 | $1,072.58 | $1,072.58 | 676 | — | — |
| 1982-02-01 | $1,068.55 | $1,068.55 | 1,076 | — | — |
| 1982-01-29 | $1,088.71 | $1,088.71 | 1,011 | — | — |
| 1982-01-28 | $1,048.39 | $1,048.39 | 2,325 | — | — |
| 1982-01-27 | $1,000.00 | $1,000.00 | 2,316 | — | — |
| 1982-01-26 | $1,008.06 | $1,008.06 | 1,070 | — | — |
| 1982-01-25 | $1,016.13 | $1,016.13 | 394 | — | — |
| 1982-01-22 | $1,036.29 | $1,036.29 | 818 | — | — |
| 1982-01-21 | $1,040.32 | $1,040.32 | 818 | — | — |
| 1982-01-20 | $1,072.58 | $1,072.58 | 1,612 | — | — |
| 1982-01-19 | $1,112.90 | $1,112.90 | 1,063 | — | — |
| 1982-01-18 | $1,141.13 | $1,141.13 | 527 | — | — |
| 1982-01-15 | $1,161.29 | $1,161.29 | 109 | — | — |
| 1982-01-14 | $1,193.55 | $1,193.55 | 784 | — | — |
| 1982-01-13 | $1,177.42 | $1,177.42 | 254 | — | — |
| 1982-01-12 | $1,201.61 | $1,201.61 | 360 | — | — |
| 1982-01-11 | $1,205.65 | $1,205.65 | 319 | — | — |
| 1982-01-08 | $1,209.68 | $1,209.68 | 322 | — | — |
| 1982-01-07 | $1,197.58 | $1,197.58 | 524 | — | — |
| 1982-01-06 | $1,193.55 | $1,193.55 | 651 | — | — |
| 1982-01-05 | $1,221.77 | $1,221.77 | 611 | — | — |
| 1982-01-04 | $1,350.81 | $1,350.81 | 347 | — | — |