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
- 1981-12-11 to 2026-08-27
- 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 |
|---|---|---|---|
| 1982-12-31 | $123.75 | $123.75 | 223 |
| 1982-12-30 | $140.25 | $140.25 | 168 |
| 1982-12-29 | $123.75 | $123.75 | 252 |
| 1982-12-28 | $123.75 | $123.75 | 35 |
| 1982-12-27 | $123.75 | $123.75 | 24 |
| 1982-12-23 | $123.75 | $123.75 | 32 |
| 1982-12-22 | $123.75 | $123.75 | 86 |
| 1982-12-21 | $140.25 | $140.25 | 145 |
| 1982-12-20 | $156.75 | $156.75 | 105 |
| 1982-12-17 | $156.75 | $156.75 | 586 |
| 1982-12-16 | $123.75 | $123.75 | 105 |
| 1982-12-15 | $115.50 | $115.50 | 124 |
| 1982-12-14 | $99.00 | $99.00 | 12 |
| 1982-12-13 | $99.00 | $99.00 | 186 |
| 1982-12-10 | $90.75 | $90.75 | 24 |
| 1982-12-09 | $90.75 | $90.75 | 44 |
| 1982-12-08 | $90.75 | $90.75 | 9 |
| 1982-12-07 | $90.75 | $90.75 | 21 |
| 1982-12-06 | $99.00 | $99.00 | 32 |
| 1982-12-03 | $99.00 | $99.00 | 21 |
| 1982-12-02 | $99.00 | $99.00 | 41 |
| 1982-12-01 | $99.00 | $99.00 | 21 |
| 1982-11-30 | $99.00 | $99.00 | 26 |
| 1982-11-29 | $99.00 | $99.00 | 114 |
| 1982-11-26 | $107.25 | $107.25 | 6 |
| 1982-11-24 | $115.50 | $115.50 | 3 |
| 1982-11-23 | $115.50 | $115.50 | 14 |
| 1982-11-22 | $115.50 | $115.50 | 64 |
| 1982-11-19 | $123.75 | $123.75 | 2 |
| 1982-11-18 | $123.75 | $123.75 | 0 |
| 1982-11-17 | $123.75 | $123.75 | 36 |
| 1982-11-16 | $115.50 | $115.50 | 39 |
| 1982-11-15 | $123.75 | $123.75 | 33 |
| 1982-11-12 | $123.75 | $123.75 | 52 |
| 1982-11-11 | $123.75 | $123.75 | 23 |
| 1982-11-10 | $123.75 | $123.75 | 18 |
| 1982-11-09 | $123.75 | $123.75 | 82 |
| 1982-11-08 | $123.75 | $123.75 | 11 |
| 1982-11-05 | $123.75 | $123.75 | 85 |
| 1982-11-04 | $123.75 | $123.75 | 12 |
| 1982-11-03 | $123.75 | $123.75 | 108 |
| 1982-11-02 | $123.75 | $123.75 | 23 |
| 1982-11-01 | $115.50 | $115.50 | 65 |
| 1982-10-29 | $115.50 | $115.50 | 267 |
| 1982-10-28 | $132.00 | $132.00 | 359 |
| 1982-10-27 | $132.00 | $132.00 | 391 |
| 1982-10-26 | $123.75 | $123.75 | 58 |
| 1982-10-25 | $107.25 | $107.25 | 91 |
| 1982-10-22 | $99.00 | $99.00 | 197 |
| 1982-10-21 | $99.00 | $99.00 | 126 |
| 1982-10-20 | $90.75 | $90.75 | 79 |
| 1982-10-19 | $74.25 | $74.25 | 41 |
| 1982-10-18 | $74.25 | $74.25 | 15 |
| 1982-10-15 | $74.25 | $74.25 | 2 |
| 1982-10-14 | $74.25 | $74.25 | 182 |
| 1982-10-13 | $74.25 | $74.25 | 15 |
| 1982-10-12 | $74.25 | $74.25 | 0 |
| 1982-10-11 | $74.25 | $74.25 | 29 |
| 1982-10-08 | $74.25 | $74.25 | 62 |
| 1982-10-07 | $82.50 | $82.50 | 130 |
| 1982-10-06 | $90.75 | $90.75 | 18 |
| 1982-10-05 | $90.75 | $90.75 | 3 |
| 1982-10-04 | $90.75 | $90.75 | 15 |
| 1982-10-01 | $90.75 | $90.75 | 23 |
| 1982-09-30 | $90.75 | $90.75 | 0 |
| 1982-09-29 | $90.75 | $90.75 | 56 |
| 1982-09-28 | $90.75 | $90.75 | 23 |
| 1982-09-27 | $99.00 | $99.00 | 0 |
| 1982-09-24 | $99.00 | $99.00 | 53 |
| 1982-09-23 | $90.75 | $90.75 | 245 |
| 1982-09-22 | $90.75 | $90.75 | 65 |
| 1982-09-21 | $99.00 | $99.00 | 197 |
| 1982-09-20 | $107.25 | $107.25 | 0 |
| 1982-09-17 | $107.25 | $107.25 | 0 |
| 1982-09-16 | $107.25 | $107.25 | 30 |
| 1982-09-15 | $107.25 | $107.25 | 17 |
| 1982-09-14 | $107.25 | $107.25 | 6 |
| 1982-09-13 | $107.25 | $107.25 | 15 |
| 1982-09-10 | $115.50 | $115.50 | 5 |
| 1982-09-09 | $115.50 | $115.50 | 8 |
| 1982-09-08 | $115.50 | $115.50 | 0 |
| 1982-09-07 | $115.50 | $115.50 | 103 |
| 1982-09-03 | $115.50 | $115.50 | 23 |
| 1982-09-02 | $107.25 | $107.25 | 5 |
| 1982-09-01 | $107.25 | $107.25 | 0 |
| 1982-08-31 | $107.25 | $107.25 | 17 |
| 1982-08-30 | $107.25 | $107.25 | 76 |
| 1982-08-27 | $115.50 | $115.50 | 2 |
| 1982-08-26 | $115.50 | $115.50 | 15 |
| 1982-08-25 | $107.25 | $107.25 | 18 |
| 1982-08-24 | $107.25 | $107.25 | 74 |
| 1982-08-23 | $107.25 | $107.25 | 15 |
| 1982-08-20 | $107.25 | $107.25 | 30 |
| 1982-08-19 | $107.25 | $107.25 | 17 |
| 1982-08-18 | $107.25 | $107.25 | 0 |
| 1982-08-17 | $107.25 | $107.25 | 91 |
| 1982-08-16 | $115.50 | $115.50 | 68 |
| 1982-08-13 | $115.50 | $115.50 | 76 |
| 1982-08-12 | $115.50 | $115.50 | 8 |
| 1982-08-11 | $123.75 | $123.75 | 0 |
| 1982-08-10 | $123.75 | $123.75 | 18 |
| 1982-08-09 | $123.75 | $123.75 | 15 |
| 1982-08-06 | $123.75 | $123.75 | 71 |
| 1982-08-05 | $140.25 | $140.25 | 92 |
| 1982-08-04 | $140.25 | $140.25 | 0 |
| 1982-08-03 | $140.25 | $140.25 | 30 |
| 1982-08-02 | $140.25 | $140.25 | 26 |
| 1982-07-30 | $148.50 | $148.50 | 24 |
| 1982-07-29 | $148.50 | $148.50 | 68 |
| 1982-07-28 | $148.50 | $148.50 | 39 |
| 1982-07-27 | $148.50 | $148.50 | 59 |
| 1982-07-26 | $148.50 | $148.50 | 55 |
| 1982-07-23 | $156.75 | $156.75 | 83 |
| 1982-07-22 | $148.50 | $148.50 | 0 |
| 1982-07-21 | $148.50 | $148.50 | 111 |
| 1982-07-20 | $148.50 | $148.50 | 311 |
| 1982-07-19 | $148.50 | $148.50 | 0 |
| 1982-07-16 | $148.50 | $148.50 | 2 |
| 1982-07-15 | $148.50 | $148.50 | 3 |
| 1982-07-14 | $148.50 | $148.50 | 109 |
| 1982-07-13 | $148.50 | $148.50 | 41 |
| 1982-07-12 | $148.50 | $148.50 | 0 |
| 1982-07-09 | $148.50 | $148.50 | 88 |
| 1982-07-08 | $148.50 | $148.50 | 217 |
| 1982-07-07 | $148.50 | $148.50 | 8 |
| 1982-07-06 | $148.50 | $148.50 | 8 |
| 1982-07-02 | $148.50 | $148.50 | 15 |
| 1982-07-01 | $148.50 | $148.50 | 98 |
| 1982-06-30 | $148.50 | $148.50 | 14 |
| 1982-06-29 | $148.50 | $148.50 | 11 |
| 1982-06-28 | $148.50 | $148.50 | 3 |
| 1982-06-25 | $148.50 | $148.50 | 3 |
| 1982-06-24 | $148.50 | $148.50 | 0 |
| 1982-06-23 | $148.50 | $148.50 | 212 |
| 1982-06-22 | $148.50 | $148.50 | 12 |
| 1982-06-21 | $148.50 | $148.50 | 0 |
| 1982-06-18 | $148.50 | $148.50 | 38 |
| 1982-06-17 | $148.50 | $148.50 | 23 |
| 1982-06-16 | $148.50 | $148.50 | 0 |
| 1982-06-15 | $148.50 | $148.50 | 9 |
| 1982-06-14 | $148.50 | $148.50 | 55 |
| 1982-06-11 | $148.50 | $148.50 | 15 |
| 1982-06-10 | $148.50 | $148.50 | 76 |
| 1982-06-09 | $148.50 | $148.50 | 159 |
| 1982-06-08 | $148.50 | $148.50 | 0 |
| 1982-06-07 | $148.50 | $148.50 | 15 |
| 1982-06-04 | $148.50 | $148.50 | 36 |
| 1982-06-03 | $148.50 | $148.50 | 167 |
| 1982-06-02 | $156.75 | $156.75 | 76 |
| 1982-06-01 | $148.50 | $148.50 | 41 |
| 1982-05-28 | $148.50 | $148.50 | 0 |
| 1982-05-27 | $148.50 | $148.50 | 30 |
| 1982-05-26 | $148.50 | $148.50 | 0 |
| 1982-05-25 | $148.50 | $148.50 | 0 |
| 1982-05-24 | $148.50 | $148.50 | 0 |
| 1982-05-21 | $148.50 | $148.50 | 5 |
| 1982-05-20 | $148.50 | $148.50 | 0 |
| 1982-05-19 | $148.50 | $148.50 | 15 |
| 1982-05-18 | $156.75 | $156.75 | 9 |
| 1982-05-17 | $156.75 | $156.75 | 5 |
| 1982-05-14 | $156.75 | $156.75 | 35 |
| 1982-05-13 | $156.75 | $156.75 | 23 |
| 1982-05-12 | $156.75 | $156.75 | 85 |
| 1982-05-11 | $140.25 | $140.25 | 112 |
| 1982-05-10 | $132.00 | $132.00 | 2 |
| 1982-05-07 | $123.75 | $123.75 | 148 |
| 1982-05-06 | $156.75 | $156.75 | 6 |
| 1982-05-05 | $156.75 | $156.75 | 0 |
| 1982-05-04 | $156.75 | $156.75 | 0 |
| 1982-05-03 | $156.75 | $156.75 | 20 |
| 1982-04-30 | $148.50 | $148.50 | 600 |
| 1982-04-29 | $148.50 | $148.50 | 83 |
| 1982-04-28 | $148.50 | $148.50 | 30 |
| 1982-04-27 | $148.50 | $148.50 | 91 |
| 1982-04-26 | $148.50 | $148.50 | 26 |
| 1982-04-23 | $156.75 | $156.75 | 15 |
| 1982-04-22 | $156.75 | $156.75 | 0 |
| 1982-04-21 | $156.75 | $156.75 | 39 |
| 1982-04-20 | $156.75 | $156.75 | 83 |
| 1982-04-19 | $156.75 | $156.75 | 67 |
| 1982-04-16 | $156.75 | $156.75 | 121 |
| 1982-04-15 | $140.25 | $140.25 | 111 |
| 1982-04-14 | $140.25 | $140.25 | 167 |
| 1982-04-13 | $132.00 | $132.00 | 38 |
| 1982-04-12 | $132.00 | $132.00 | 55 |
| 1982-04-08 | $132.00 | $132.00 | 339 |
| 1982-04-07 | $123.75 | $123.75 | 15 |
| 1982-04-06 | $123.75 | $123.75 | 102 |
| 1982-04-05 | $123.75 | $123.75 | 94 |
| 1982-04-02 | $123.75 | $123.75 | 18 |
| 1982-04-01 | $123.75 | $123.75 | 8 |
| 1982-03-31 | $123.75 | $123.75 | 0 |
| 1982-03-30 | $123.75 | $123.75 | 2 |
| 1982-03-29 | $123.75 | $123.75 | 8 |
| 1982-03-26 | $123.75 | $123.75 | 6 |
| 1982-03-25 | $123.75 | $123.75 | 3 |
| 1982-03-24 | $123.75 | $123.75 | 18 |
| 1982-03-23 | $123.75 | $123.75 | 91 |
| 1982-03-22 | $115.50 | $115.50 | 0 |
| 1982-03-19 | $115.50 | $115.50 | 18 |
| 1982-03-18 | $115.50 | $115.50 | 11 |
| 1982-03-17 | $115.50 | $115.50 | 318 |
| 1982-03-16 | $115.50 | $115.50 | 30 |
| 1982-03-15 | $107.25 | $107.25 | 79 |
| 1982-03-12 | $99.00 | $99.00 | 229 |
| 1982-03-11 | $99.00 | $99.00 | 121 |
| 1982-03-10 | $99.00 | $99.00 | 91 |
| 1982-03-09 | $99.00 | $99.00 | 68 |
| 1982-03-08 | $99.00 | $99.00 | 33 |
| 1982-03-05 | $99.00 | $99.00 | 0 |
| 1982-03-04 | $99.00 | $99.00 | 3 |
| 1982-03-03 | $99.00 | $99.00 | 3 |
| 1982-03-02 | $99.00 | $99.00 | 53 |
| 1982-03-01 | $99.00 | $99.00 | 23 |
| 1982-02-26 | $99.00 | $99.00 | 15 |
| 1982-02-25 | $99.00 | $99.00 | 29 |
| 1982-02-24 | $99.00 | $99.00 | 3 |
| 1982-02-23 | $107.25 | $107.25 | 56 |
| 1982-02-22 | $115.50 | $115.50 | 41 |
| 1982-02-19 | $115.50 | $115.50 | 91 |
| 1982-02-18 | $115.50 | $115.50 | 26 |
| 1982-02-17 | $115.50 | $115.50 | 33 |
| 1982-02-16 | $123.75 | $123.75 | 26 |
| 1982-02-12 | $123.75 | $123.75 | 26 |
| 1982-02-11 | $123.75 | $123.75 | 306 |
| 1982-02-10 | $123.75 | $123.75 | 3 |
| 1982-02-09 | $123.75 | $123.75 | 0 |
| 1982-02-08 | $123.75 | $123.75 | 0 |
| 1982-02-05 | $123.75 | $123.75 | 68 |
| 1982-02-04 | $132.00 | $132.00 | 102 |
| 1982-02-03 | $123.75 | $123.75 | 8 |
| 1982-02-02 | $132.00 | $132.00 | 38 |
| 1982-02-01 | $132.00 | $132.00 | 23 |
| 1982-01-29 | $132.00 | $132.00 | 79 |
| 1982-01-28 | $115.50 | $115.50 | 0 |
| 1982-01-27 | $115.50 | $115.50 | 8 |
| 1982-01-26 | $107.25 | $107.25 | 2 |
| 1982-01-25 | $107.25 | $107.25 | 15 |
| 1982-01-22 | $107.25 | $107.25 | 5 |
| 1982-01-21 | $107.25 | $107.25 | 433 |
| 1982-01-20 | $82.50 | $82.50 | 455 |
| 1982-01-19 | $82.50 | $82.50 | 168 |
| 1982-01-18 | $82.50 | $82.50 | 8 |
| 1982-01-15 | $82.50 | $82.50 | 82 |
| 1982-01-14 | $82.50 | $82.50 | 17 |
| 1982-01-13 | $82.50 | $82.50 | 0 |
| 1982-01-12 | $82.50 | $82.50 | 5 |
| 1982-01-11 | $82.50 | $82.50 | 0 |
| 1982-01-08 | $82.50 | $82.50 | 0 |
| 1982-01-07 | $82.50 | $82.50 | 8 |
| 1982-01-06 | $82.50 | $82.50 | 15 |
| 1982-01-05 | $90.75 | $90.75 | 0 |
| 1982-01-04 | $90.75 | $90.75 | 0 |