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
- 1972-06-01 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 | $139.17 | $139.17 | 24,840 | — | — |
| 1982-12-30 | $140.00 | $140.00 | 239,490 | — | — |
| 1982-12-29 | $142.08 | $142.08 | 54,630 | — | — |
| 1982-12-28 | $137.92 | $137.92 | 47,040 | — | — |
| 1982-12-27 | $137.92 | $137.92 | 44,040 | — | — |
| 1982-12-23 | $135.42 | $135.42 | 30,180 | — | — |
| 1982-12-22 | $133.33 | $133.33 | 39,030 | — | — |
| 1982-12-21 | $136.67 | $136.67 | 81,630 | — | — |
| 1982-12-20 | $134.58 | $134.58 | 44,370 | — | — |
| 1982-12-17 | $138.75 | $138.75 | 42,180 | — | — |
| 1982-12-16 | $131.25 | $131.25 | 51,540 | — | — |
| 1982-12-15 | $131.25 | $131.25 | 68,280 | — | — |
| 1982-12-14 | $137.92 | $137.92 | 101,310 | — | — |
| 1982-12-13 | $142.50 | $142.50 | 26,850 | — | — |
| 1982-12-10 | $142.08 | $142.08 | 20,880 | — | — |
| 1982-12-09 | $143.75 | $143.75 | 28,440 | — | — |
| 1982-12-08 | $145.00 | $145.00 | 63,150 | — | — |
| 1982-12-07 | $148.75 | $148.75 | 127,920 | — | — |
| 1982-12-06 | $146.25 | $146.25 | 61,110 | — | — |
| 1982-12-03 | $142.92 | $142.92 | 22,980 | — | — |
| 1982-12-02 | $147.92 | $147.92 | 21,360 | — | — |
| 1982-12-01 | $148.75 | $148.75 | 58,320 | — | — |
| 1982-11-30 | $146.67 | $146.67 | 46,710 | — | — |
| 1982-11-29 | $139.17 | $139.17 | 13,800 | — | — |
| 1982-11-26 | $140.83 | $140.83 | 12,540 | — | — |
| 1982-11-24 | $138.75 | $138.75 | 50,190 | — | — |
| 1982-11-23 | $135.42 | $135.42 | 30,600 | — | — |
| 1982-11-22 | $136.25 | $136.25 | 46,560 | — | — |
| 1982-11-19 | $140.42 | $140.42 | 47,850 | — | — |
| 1982-11-18 | $142.50 | $142.50 | 43,620 | — | — |
| 1982-11-17 | $143.33 | $143.33 | 65,250 | — | — |
| 1982-11-16 | $141.25 | $141.25 | 153,270 | — | — |
| 1982-11-15 | $145.83 | $145.83 | 33,720 | — | — |
| 1982-11-12 | $152.08 | $152.08 | 22,800 | — | — |
| 1982-11-11 | $155.00 | $155.00 | 38,070 | — | — |
| 1982-11-10 | $154.17 | $154.17 | 43,140 | — | — |
| 1982-11-09 | $160.83 | $160.83 | 28,320 | — | — |
| 1982-11-08 | $155.42 | $155.42 | 38,220 | — | — |
| 1982-11-05 | $157.50 | $157.50 | 32,130 | — | — |
| 1982-11-04 | $156.67 | $156.67 | 126,240 | — | — |
| 1982-11-03 | $159.17 | $159.17 | 198,180 | — | — |
| 1982-11-02 | $153.75 | $153.75 | 79,290 | — | — |
| 1982-11-01 | $155.42 | $155.42 | 148,680 | — | — |
| 1982-10-29 | $148.75 | $148.75 | 64,170 | — | — |
| 1982-10-28 | $147.50 | $147.50 | 97,590 | — | — |
| 1982-10-27 | $148.33 | $148.33 | 138,780 | — | — |
| 1982-10-26 | $151.25 | $151.25 | 118,620 | — | — |
| 1982-10-25 | $138.75 | $138.75 | 71,100 | — | — |
| 1982-10-22 | $142.92 | $142.92 | 62,340 | — | — |
| 1982-10-21 | $144.17 | $144.17 | 92,220 | — | — |
| 1982-10-20 | $143.75 | $143.75 | 60,450 | — | — |
| 1982-10-19 | $135.42 | $135.42 | 80,430 | — | — |
| 1982-10-18 | $131.67 | $131.67 | 37,380 | — | — |
| 1982-10-15 | $128.33 | $128.33 | 22,200 | — | — |
| 1982-10-14 | $129.58 | $129.58 | 36,480 | — | — |
| 1982-10-13 | $132.50 | $132.50 | 81,960 | — | — |
| 1982-10-12 | $132.08 | $132.08 | 86,400 | — | — |
| 1982-10-11 | $134.17 | $134.17 | 116,910 | — | — |
| 1982-10-08 | $129.17 | $129.17 | 43,650 | — | — |
| 1982-10-07 | $127.50 | $127.50 | 129,390 | — | — |
| 1982-10-06 | $125.00 | $125.00 | 56,970 | — | — |
| 1982-10-05 | $117.92 | $117.92 | 49,170 | — | — |
| 1982-10-04 | $116.67 | $116.67 | 25,020 | — | — |
| 1982-10-01 | $118.33 | $118.33 | 30,840 | — | — |
| 1982-09-30 | $119.17 | $119.17 | 83,070 | — | — |
| 1982-09-29 | $120.42 | $120.42 | 69,960 | — | — |
| 1982-09-28 | $121.25 | $121.25 | 27,960 | — | — |
| 1982-09-27 | $120.83 | $120.83 | 18,360 | — | — |
| 1982-09-24 | $120.83 | $120.83 | 15,930 | — | — |
| 1982-09-23 | $120.83 | $120.83 | 40,200 | — | — |
| 1982-09-22 | $118.75 | $118.75 | 186,300 | — | — |
| 1982-09-21 | $118.33 | $118.33 | 71,520 | — | — |
| 1982-09-20 | $117.92 | $117.92 | 228,660 | — | — |
| 1982-09-17 | $123.33 | $123.33 | 82,650 | — | — |
| 1982-09-16 | $125.83 | $125.83 | 37,290 | — | — |
| 1982-09-15 | $125.83 | $125.83 | 17,940 | — | — |
| 1982-09-14 | $125.42 | $125.42 | 57,630 | — | — |
| 1982-09-13 | $125.00 | $125.00 | 51,180 | — | — |
| 1982-09-10 | $123.75 | $123.75 | 52,260 | — | — |
| 1982-09-09 | $122.08 | $122.08 | 26,310 | — | — |
| 1982-09-08 | $123.75 | $123.75 | 86,640 | — | — |
| 1982-09-07 | $122.08 | $122.08 | 42,390 | — | — |
| 1982-09-03 | $125.42 | $125.42 | 110,820 | — | — |
| 1982-09-02 | $126.67 | $126.67 | 68,730 | — | — |
| 1982-09-01 | $120.00 | $120.00 | 54,630 | — | — |
| 1982-08-31 | $120.00 | $120.00 | 43,380 | — | — |
| 1982-08-30 | $116.67 | $116.67 | 20,640 | — | — |
| 1982-08-27 | $116.25 | $116.25 | 91,380 | — | — |
| 1982-08-26 | $117.08 | $117.08 | 127,800 | — | — |
| 1982-08-25 | $114.58 | $114.58 | 37,680 | — | — |
| 1982-08-24 | $112.92 | $112.92 | 56,460 | — | — |
| 1982-08-23 | $115.42 | $115.42 | 65,160 | — | — |
| 1982-08-20 | $110.00 | $110.00 | 23,160 | — | — |
| 1982-08-19 | $108.33 | $108.33 | 26,580 | — | — |
| 1982-08-18 | $107.08 | $107.08 | 81,960 | — | — |
| 1982-08-17 | $110.83 | $110.83 | 30,930 | — | — |
| 1982-08-16 | $105.00 | $105.00 | 44,400 | — | — |
| 1982-08-13 | $102.92 | $102.92 | 7,020 | — | — |
| 1982-08-12 | $100.42 | $100.42 | 71,490 | — | — |
| 1982-08-11 | $100.42 | $100.42 | 22,230 | — | — |
| 1982-08-10 | $100.42 | $100.42 | 70,830 | — | — |
| 1982-08-09 | $99.58 | $99.58 | 20,520 | — | — |
| 1982-08-06 | $100.83 | $100.83 | 11,550 | — | — |
| 1982-08-05 | $102.50 | $102.50 | 17,160 | — | — |
| 1982-08-04 | $103.33 | $103.33 | 15,930 | — | — |
| 1982-08-03 | $107.50 | $107.50 | 22,470 | — | — |
| 1982-08-02 | $110.00 | $110.00 | 34,200 | — | — |
| 1982-07-30 | $107.92 | $107.92 | 5,820 | — | — |
| 1982-07-29 | $108.75 | $108.75 | 10,170 | — | — |
| 1982-07-28 | $107.92 | $107.92 | 26,580 | — | — |
| 1982-07-27 | $109.17 | $109.17 | 34,830 | — | — |
| 1982-07-26 | $108.33 | $108.33 | 18,030 | — | — |
| 1982-07-23 | $110.83 | $110.83 | 16,200 | — | — |
| 1982-07-22 | $111.25 | $111.25 | 30,390 | — | — |
| 1982-07-21 | $108.75 | $108.75 | 62,670 | — | — |
| 1982-07-20 | $104.17 | $104.17 | 76,620 | — | — |
| 1982-07-19 | $101.25 | $101.25 | 58,620 | — | — |
| 1982-07-16 | $99.58 | $99.58 | 60,120 | — | — |
| 1982-07-15 | $101.67 | $101.67 | 19,830 | — | — |
| 1982-07-14 | $104.17 | $104.17 | 30,000 | — | — |
| 1982-07-13 | $104.17 | $104.17 | 15,960 | — | — |
| 1982-07-12 | $104.58 | $104.58 | 34,950 | — | — |
| 1982-07-09 | $106.67 | $106.67 | 78,210 | — | — |
| 1982-07-08 | $107.92 | $107.92 | 29,550 | — | — |
| 1982-07-07 | $103.33 | $103.33 | 18,930 | — | — |
| 1982-07-06 | $102.50 | $102.50 | 24,990 | — | — |
| 1982-07-02 | $102.08 | $102.08 | 53,790 | — | — |
| 1982-07-01 | $106.67 | $106.67 | 17,910 | — | — |
| 1982-06-30 | $105.00 | $105.00 | 162,600 | — | — |
| 1982-06-29 | $106.67 | $106.67 | 83,610 | — | — |
| 1982-06-28 | $107.08 | $107.08 | 56,670 | — | — |
| 1982-06-25 | $106.67 | $106.67 | 28,050 | — | — |
| 1982-06-24 | $110.42 | $110.42 | 34,380 | — | — |
| 1982-06-23 | $113.33 | $113.33 | 25,110 | — | — |
| 1982-06-22 | $110.00 | $110.00 | 29,730 | — | — |
| 1982-06-21 | $105.83 | $105.83 | 12,450 | — | — |
| 1982-06-18 | $105.00 | $105.00 | 32,940 | — | — |
| 1982-06-17 | $105.83 | $105.83 | 31,500 | — | — |
| 1982-06-16 | $107.08 | $107.08 | 46,920 | — | — |
| 1982-06-15 | $106.25 | $106.25 | 58,560 | — | — |
| 1982-06-14 | $107.92 | $107.92 | 38,670 | — | — |
| 1982-06-11 | $112.92 | $112.92 | 46,830 | — | — |
| 1982-06-10 | $108.75 | $108.75 | 22,350 | — | — |
| 1982-06-09 | $108.33 | $108.33 | 39,180 | — | — |
| 1982-06-08 | $109.17 | $109.17 | 14,520 | — | — |
| 1982-06-07 | $110.83 | $110.83 | 23,100 | — | — |
| 1982-06-04 | $112.08 | $112.08 | 15,810 | — | — |
| 1982-06-03 | $114.58 | $114.58 | 25,080 | — | — |
| 1982-06-02 | $115.00 | $115.00 | 26,310 | — | — |
| 1982-06-01 | $114.17 | $114.17 | 44,400 | — | — |
| 1982-05-28 | $115.42 | $115.42 | 12,120 | — | — |
| 1982-05-27 | $116.25 | $116.25 | 23,970 | — | — |
| 1982-05-26 | $116.25 | $116.25 | 36,000 | — | — |
| 1982-05-25 | $117.50 | $117.50 | 15,090 | — | — |
| 1982-05-24 | $117.08 | $117.08 | 47,580 | — | — |
| 1982-05-21 | $117.50 | $117.50 | 10,020 | — | — |
| 1982-05-20 | $117.08 | $117.08 | 47,580 | — | — |
| 1982-05-19 | $118.75 | $118.75 | 10,440 | — | — |
| 1982-05-18 | $119.17 | $119.17 | 12,450 | — | — |
| 1982-05-17 | $119.17 | $119.17 | 18,180 | — | — |
| 1982-05-14 | $119.58 | $119.58 | 9,630 | — | — |
| 1982-05-13 | $120.83 | $120.83 | 16,050 | — | — |
| 1982-05-12 | $122.08 | $122.08 | 51,630 | — | — |
| 1982-05-11 | $121.25 | $121.25 | 17,490 | — | — |
| 1982-05-10 | $120.83 | $120.83 | 12,720 | — | — |
| 1982-05-07 | $122.08 | $122.08 | 17,280 | — | — |
| 1982-05-06 | $122.08 | $122.08 | 32,970 | — | — |
| 1982-05-05 | $121.67 | $121.67 | 36,930 | — | — |
| 1982-05-04 | $120.83 | $120.83 | 29,070 | — | — |
| 1982-05-03 | $119.17 | $119.17 | 81,510 | — | — |
| 1982-04-30 | $120.42 | $120.42 | 38,820 | — | — |
| 1982-04-29 | $122.08 | $122.08 | 19,530 | — | — |
| 1982-04-28 | $121.67 | $121.67 | 14,910 | — | — |
| 1982-04-27 | $121.67 | $121.67 | 28,800 | — | — |
| 1982-04-26 | $124.17 | $124.17 | 35,610 | — | — |
| 1982-04-23 | $125.83 | $125.83 | 138,390 | — | — |
| 1982-04-22 | $119.58 | $119.58 | 54,960 | — | — |
| 1982-04-21 | $117.92 | $117.92 | 47,940 | — | — |
| 1982-04-20 | $117.08 | $117.08 | 34,050 | — | — |
| 1982-04-19 | $117.50 | $117.50 | 87,720 | — | — |
| 1982-04-16 | $118.33 | $118.33 | 103,650 | — | — |
| 1982-04-15 | $119.17 | $119.17 | 61,770 | — | — |
| 1982-04-14 | $115.42 | $115.42 | 11,970 | — | — |
| 1982-04-13 | $116.67 | $116.67 | 26,370 | — | — |
| 1982-04-12 | $116.67 | $116.67 | 37,260 | — | — |
| 1982-04-08 | $116.25 | $116.25 | 25,110 | — | — |
| 1982-04-07 | $116.67 | $116.67 | 41,700 | — | — |
| 1982-04-06 | $116.25 | $116.25 | 34,950 | — | — |
| 1982-04-05 | $116.25 | $116.25 | 16,590 | — | — |
| 1982-04-02 | $117.08 | $117.08 | 35,790 | — | — |
| 1982-04-01 | $116.25 | $116.25 | 105,630 | — | — |
| 1982-03-31 | $115.83 | $115.83 | 59,760 | — | — |
| 1982-03-30 | $117.08 | $117.08 | 57,660 | — | — |
| 1982-03-29 | $113.75 | $113.75 | 20,280 | — | — |
| 1982-03-26 | $112.08 | $112.08 | 35,010 | — | — |
| 1982-03-25 | $111.67 | $111.67 | 35,640 | — | — |
| 1982-03-24 | $113.75 | $113.75 | 14,910 | — | — |
| 1982-03-23 | $115.42 | $115.42 | 22,500 | — | — |
| 1982-03-22 | $115.00 | $115.00 | 22,740 | — | — |
| 1982-03-19 | $111.67 | $111.67 | 17,130 | — | — |
| 1982-03-18 | $110.83 | $110.83 | 42,630 | — | — |
| 1982-03-17 | $108.75 | $108.75 | 28,170 | — | — |
| 1982-03-16 | $107.50 | $107.50 | 28,740 | — | — |
| 1982-03-15 | $108.33 | $108.33 | 37,110 | — | — |
| 1982-03-12 | $105.00 | $105.00 | 184,200 | — | — |
| 1982-03-11 | $111.25 | $111.25 | 72,930 | — | — |
| 1982-03-10 | $116.25 | $116.25 | 102,390 | — | — |
| 1982-03-09 | $118.33 | $118.33 | 56,100 | — | — |
| 1982-03-08 | $113.33 | $113.33 | 36,420 | — | — |
| 1982-03-05 | $112.92 | $112.92 | 41,460 | — | — |
| 1982-03-04 | $115.00 | $115.00 | 62,880 | — | — |
| 1982-03-03 | $122.08 | $122.08 | 46,830 | — | — |
| 1982-03-02 | $123.33 | $123.33 | 42,960 | — | — |
| 1982-03-01 | $125.42 | $125.42 | 33,900 | — | — |
| 1982-02-26 | $122.92 | $122.92 | 29,550 | — | — |
| 1982-02-25 | $121.67 | $121.67 | 56,340 | — | — |
| 1982-02-24 | $120.42 | $120.42 | 36,930 | — | — |
| 1982-02-23 | $118.33 | $118.33 | 44,700 | — | — |
| 1982-02-22 | $115.83 | $115.83 | 52,800 | — | — |
| 1982-02-19 | $121.25 | $121.25 | 53,550 | — | — |
| 1982-02-18 | $117.08 | $117.08 | 41,250 | — | — |
| 1982-02-17 | $113.75 | $113.75 | 32,040 | — | — |
| 1982-02-16 | $111.67 | $111.67 | 22,050 | — | — |
| 1982-02-12 | $112.08 | $112.08 | 13,290 | — | — |
| 1982-02-11 | $111.25 | $111.25 | 21,810 | — | — |
| 1982-02-10 | $113.33 | $113.33 | 36,360 | — | — |
| 1982-02-09 | $109.17 | $109.17 | 11,130 | — | — |
| 1982-02-08 | $109.17 | $109.17 | 30,810 | — | — |
| 1982-02-05 | $110.83 | $110.83 | 66,240 | — | — |
| 1982-02-04 | $109.58 | $109.58 | 19,500 | — | — |
| 1982-02-03 | $109.17 | $109.17 | 48,060 | — | — |
| 1982-02-02 | $110.42 | $110.42 | 24,840 | — | — |
| 1982-02-01 | $108.33 | $108.33 | 38,010 | — | — |
| 1982-01-29 | $111.25 | $111.25 | 35,130 | — | — |
| 1982-01-28 | $108.33 | $108.33 | 43,050 | — | — |
| 1982-01-27 | $103.33 | $103.33 | 29,490 | — | — |
| 1982-01-26 | $104.17 | $104.17 | 15,900 | — | — |
| 1982-01-25 | $103.75 | $103.75 | 11,250 | — | — |
| 1982-01-22 | $105.00 | $105.00 | 14,730 | — | — |
| 1982-01-21 | $105.83 | $105.83 | 25,410 | — | — |
| 1982-01-20 | $108.75 | $108.75 | 59,910 | — | — |
| 1982-01-19 | $111.25 | $111.25 | 16,560 | — | — |
| 1982-01-18 | $114.58 | $114.58 | 27,180 | — | — |
| 1982-01-15 | $112.50 | $112.50 | 12,630 | — | — |
| 1982-01-14 | $112.50 | $112.50 | 24,810 | — | — |
| 1982-01-13 | $110.83 | $110.83 | 29,100 | — | — |
| 1982-01-12 | $112.08 | $112.08 | 28,950 | — | — |
| 1982-01-11 | $111.25 | $111.25 | 16,890 | — | — |
| 1982-01-08 | $115.00 | $115.00 | 55,740 | — | — |
| 1982-01-07 | $111.67 | $111.67 | 25,620 | — | — |
| 1982-01-06 | $109.17 | $109.17 | 24,660 | — | — |
| 1982-01-05 | $108.33 | $108.33 | 39,390 | — | — |
| 1982-01-04 | $113.75 | $113.75 | 26,250 | — | — |