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
- 1970-01-02 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 | $17.75 | $56.52 | 164,400 | — | — |
| 1982-12-30 | $17.75 | $56.52 | 156,800 | — | — |
| 1982-12-29 | $17.75 | $56.52 | 132,700 | — | — |
| 1982-12-28 | $17.88 | $56.92 | 199,900 | — | — |
| 1982-12-27 | $17.75 | $56.52 | 191,600 | — | — |
| 1982-12-23 | $17.50 | $55.72 | 107,900 | — | — |
| 1982-12-22 | $17.50 | $55.72 | 189,500 | — | — |
| 1982-12-21 | $17.63 | $56.12 | 343,900 | — | — |
| 1982-12-20 | $17.25 | $54.93 | 155,300 | — | — |
| 1982-12-17 | $17.38 | $55.33 | 379,400 | — | — |
| 1982-12-16 | $17.38 | $55.33 | 297,300 | — | — |
| 1982-12-15 | $17.38 | $55.33 | 428,600 | — | — |
| 1982-12-14 | $18.00 | $57.32 | 264,200 | — | — |
| 1982-12-13 | $17.88 | $56.92 | 142,800 | — | — |
| 1982-12-10 | $17.88 | $56.92 | 150,400 | — | — |
| 1982-12-09 | $18.00 | $57.32 | 152,800 | — | — |
| 1982-12-08 | $18.00 | $57.32 | 124,300 | — | — |
| 1982-12-07 | $18.00 | $57.32 | 281,600 | — | — |
| 1982-12-06 | $17.88 | $56.92 | 150,200 | — | — |
| 1982-12-03 | $17.88 | $56.92 | 152,000 | — | — |
| 1982-12-02 | $17.50 | $55.72 | 229,300 | — | — |
| 1982-12-01 | $17.63 | $56.12 | 291,000 | — | — |
| 1982-11-30 | $17.88 | $56.92 | 198,300 | — | — |
| 1982-11-29 | $17.88 | $56.92 | 270,900 | — | — |
| 1982-11-26 | $17.88 | $56.92 | 90,600 | — | — |
| 1982-11-24 | $18.00 | $57.32 | 162,400 | — | — |
| 1982-11-23 | $18.00 | $57.32 | 250,900 | — | — |
| 1982-11-22 | $18.13 | $57.71 | 177,200 | — | — |
| 1982-11-19 | $18.38 | $58.51 | 195,000 | — | — |
| 1982-11-18 | $18.38 | $58.51 | 115,900 | — | — |
| 1982-11-17 | $18.13 | $57.71 | 200,700 | — | — |
| 1982-11-16 | $18.00 | $57.32 | 377,000 | — | — |
| 1982-11-15 | $18.38 | $58.51 | 231,900 | — | — |
| 1982-11-12 | $18.63 | $59.31 | 302,900 | — | — |
| 1982-11-11 | $18.75 | $59.70 | 146,700 | — | — |
| 1982-11-10 | $18.88 | $60.10 | 199,100 | — | — |
| 1982-11-09 | $18.88 | $60.10 | 178,500 | — | — |
| 1982-11-08 | $18.75 | $59.70 | 169,000 | — | — |
| 1982-11-05 | $18.75 | $59.70 | 618,600 | — | — |
| 1982-11-04 | $18.75 | $59.70 | 886,000 | — | — |
| 1982-11-03 | $19.50 | $60.29 | 825,600 | — | — |
| 1982-11-02 | $19.50 | $60.29 | 473,100 | — | — |
| 1982-11-01 | $19.25 | $59.52 | 201,200 | — | — |
| 1982-10-29 | $19.13 | $59.13 | 274,500 | — | — |
| 1982-10-28 | $18.88 | $58.36 | 172,500 | — | — |
| 1982-10-27 | $19.25 | $59.52 | 172,700 | — | — |
| 1982-10-26 | $19.00 | $58.75 | 329,400 | — | — |
| 1982-10-25 | $18.88 | $58.36 | 339,300 | — | — |
| 1982-10-22 | $19.25 | $59.52 | 149,700 | — | — |
| 1982-10-21 | $19.13 | $59.13 | 265,500 | — | — |
| 1982-10-20 | $19.50 | $60.29 | 231,000 | — | — |
| 1982-10-19 | $19.38 | $59.91 | 357,600 | — | — |
| 1982-10-18 | $19.13 | $59.13 | 253,800 | — | — |
| 1982-10-15 | $19.00 | $58.75 | 158,000 | — | — |
| 1982-10-14 | $18.88 | $58.36 | 564,100 | — | — |
| 1982-10-13 | $19.38 | $59.91 | 204,100 | — | — |
| 1982-10-12 | $19.25 | $59.52 | 345,400 | — | — |
| 1982-10-11 | $19.63 | $60.68 | 342,400 | — | — |
| 1982-10-08 | $19.25 | $59.52 | 526,300 | — | — |
| 1982-10-07 | $18.50 | $57.20 | 334,300 | — | — |
| 1982-10-06 | $18.25 | $56.43 | 182,400 | — | — |
| 1982-10-05 | $18.00 | $55.65 | 190,700 | — | — |
| 1982-10-04 | $18.00 | $55.65 | 112,800 | — | — |
| 1982-10-01 | $18.13 | $56.04 | 204,000 | — | — |
| 1982-09-30 | $17.88 | $55.27 | 144,500 | — | — |
| 1982-09-29 | $17.75 | $54.88 | 255,200 | — | — |
| 1982-09-28 | $17.75 | $54.88 | 90,300 | — | — |
| 1982-09-27 | $17.88 | $55.27 | 68,100 | — | — |
| 1982-09-24 | $17.88 | $55.27 | 95,300 | — | — |
| 1982-09-23 | $18.00 | $55.65 | 102,000 | — | — |
| 1982-09-22 | $18.13 | $56.04 | 258,600 | — | — |
| 1982-09-21 | $18.00 | $55.65 | 175,900 | — | — |
| 1982-09-20 | $17.75 | $54.88 | 187,400 | — | — |
| 1982-09-17 | $17.75 | $54.88 | 75,100 | — | — |
| 1982-09-16 | $17.75 | $54.88 | 72,100 | — | — |
| 1982-09-15 | $17.75 | $54.88 | 74,400 | — | — |
| 1982-09-14 | $17.50 | $54.11 | 187,600 | — | — |
| 1982-09-13 | $17.38 | $53.72 | 211,700 | — | — |
| 1982-09-10 | $17.38 | $53.72 | 168,600 | — | — |
| 1982-09-09 | $17.50 | $54.11 | 306,700 | — | — |
| 1982-09-08 | $17.50 | $54.11 | 122,500 | — | — |
| 1982-09-07 | $17.75 | $54.88 | 93,100 | — | — |
| 1982-09-03 | $18.13 | $56.04 | 191,000 | — | — |
| 1982-09-02 | $18.00 | $55.65 | 114,100 | — | — |
| 1982-09-01 | $18.00 | $55.65 | 126,400 | — | — |
| 1982-08-31 | $18.13 | $56.04 | 136,100 | — | — |
| 1982-08-30 | $18.00 | $55.65 | 201,100 | — | — |
| 1982-08-27 | $18.00 | $55.65 | 137,900 | — | — |
| 1982-08-26 | $18.00 | $55.65 | 199,100 | — | — |
| 1982-08-25 | $18.13 | $56.04 | 208,300 | — | — |
| 1982-08-24 | $18.00 | $55.65 | 295,000 | — | — |
| 1982-08-23 | $18.00 | $55.65 | 193,800 | — | — |
| 1982-08-20 | $18.00 | $55.65 | 647,100 | — | — |
| 1982-08-19 | $17.13 | $52.95 | 134,800 | — | — |
| 1982-08-18 | $17.25 | $53.34 | 264,400 | — | — |
| 1982-08-17 | $17.38 | $53.72 | 408,100 | — | — |
| 1982-08-16 | $16.63 | $51.40 | 124,600 | — | — |
| 1982-08-13 | $16.50 | $51.02 | 214,600 | — | — |
| 1982-08-12 | $16.13 | $49.86 | 227,700 | — | — |
| 1982-08-11 | $16.00 | $49.47 | 205,900 | — | — |
| 1982-08-10 | $16.00 | $49.47 | 78,700 | — | — |
| 1982-08-09 | $15.88 | $49.08 | 161,200 | — | — |
| 1982-08-06 | $16.13 | $49.86 | 70,000 | — | — |
| 1982-08-05 | $16.13 | $49.86 | 229,700 | — | — |
| 1982-08-04 | $16.13 | $49.86 | 569,400 | — | — |
| 1982-08-03 | $17.00 | $50.82 | 117,100 | — | — |
| 1982-08-02 | $17.00 | $50.82 | 128,200 | — | — |
| 1982-07-30 | $16.63 | $49.69 | 82,200 | — | — |
| 1982-07-29 | $16.50 | $49.32 | 168,600 | — | — |
| 1982-07-28 | $16.25 | $48.57 | 136,500 | — | — |
| 1982-07-27 | $16.50 | $49.32 | 89,800 | — | — |
| 1982-07-26 | $16.75 | $50.07 | 79,200 | — | — |
| 1982-07-23 | $16.88 | $50.44 | 62,000 | — | — |
| 1982-07-22 | $16.75 | $50.07 | 55,700 | — | — |
| 1982-07-21 | $16.75 | $50.07 | 61,500 | — | — |
| 1982-07-20 | $16.88 | $50.44 | 77,600 | — | — |
| 1982-07-19 | $17.00 | $50.82 | 129,700 | — | — |
| 1982-07-16 | $16.88 | $50.44 | 68,200 | — | — |
| 1982-07-15 | $16.75 | $50.07 | 70,200 | — | — |
| 1982-07-14 | $16.75 | $50.07 | 72,300 | — | — |
| 1982-07-13 | $16.88 | $50.44 | 143,900 | — | — |
| 1982-07-12 | $16.75 | $50.07 | 72,300 | — | — |
| 1982-07-09 | $16.63 | $49.69 | 148,200 | — | — |
| 1982-07-08 | $16.38 | $48.95 | 67,100 | — | — |
| 1982-07-07 | $16.38 | $48.95 | 67,700 | — | — |
| 1982-07-06 | $16.38 | $48.95 | 183,600 | — | — |
| 1982-07-02 | $16.50 | $49.32 | 62,000 | — | — |
| 1982-07-01 | $16.50 | $49.32 | 45,900 | — | — |
| 1982-06-30 | $16.63 | $49.69 | 150,600 | — | — |
| 1982-06-29 | $16.50 | $49.32 | 58,000 | — | — |
| 1982-06-28 | $16.38 | $48.95 | 45,900 | — | — |
| 1982-06-25 | $16.38 | $48.95 | 51,400 | — | — |
| 1982-06-24 | $16.25 | $48.57 | 65,300 | — | — |
| 1982-06-23 | $16.25 | $48.57 | 230,800 | — | — |
| 1982-06-22 | $16.63 | $49.69 | 100,400 | — | — |
| 1982-06-21 | $16.38 | $48.95 | 130,500 | — | — |
| 1982-06-18 | $16.50 | $49.32 | 326,000 | — | — |
| 1982-06-17 | $16.63 | $49.69 | 102,300 | — | — |
| 1982-06-16 | $16.75 | $50.07 | 75,900 | — | — |
| 1982-06-15 | $16.75 | $50.07 | 99,000 | — | — |
| 1982-06-14 | $16.63 | $49.69 | 77,700 | — | — |
| 1982-06-11 | $16.88 | $50.44 | 71,300 | — | — |
| 1982-06-10 | $16.75 | $50.07 | 71,600 | — | — |
| 1982-06-09 | $16.88 | $50.44 | 79,900 | — | — |
| 1982-06-08 | $16.88 | $50.44 | 60,600 | — | — |
| 1982-06-07 | $16.88 | $50.44 | 70,300 | — | — |
| 1982-06-04 | $17.00 | $50.82 | 125,300 | — | — |
| 1982-06-03 | $17.13 | $51.19 | 53,000 | — | — |
| 1982-06-02 | $17.25 | $51.56 | 147,700 | — | — |
| 1982-06-01 | $17.00 | $50.82 | 186,700 | — | — |
| 1982-05-28 | $17.13 | $51.19 | 120,100 | — | — |
| 1982-05-27 | $17.13 | $51.19 | 109,300 | — | — |
| 1982-05-26 | $17.38 | $51.94 | 164,500 | — | — |
| 1982-05-25 | $17.38 | $51.94 | 82,900 | — | — |
| 1982-05-24 | $17.38 | $51.94 | 90,900 | — | — |
| 1982-05-21 | $17.25 | $51.56 | 74,800 | — | — |
| 1982-05-20 | $17.13 | $51.19 | 133,600 | — | — |
| 1982-05-19 | $17.13 | $51.19 | 176,200 | — | — |
| 1982-05-18 | $17.00 | $50.82 | 75,600 | — | — |
| 1982-05-17 | $17.13 | $51.19 | 82,900 | — | — |
| 1982-05-14 | $17.25 | $51.56 | 61,900 | — | — |
| 1982-05-13 | $17.25 | $51.56 | 62,900 | — | — |
| 1982-05-12 | $17.38 | $51.94 | 141,100 | — | — |
| 1982-05-11 | $17.25 | $51.56 | 123,400 | — | — |
| 1982-05-10 | $17.25 | $51.56 | 130,700 | — | — |
| 1982-05-07 | $17.50 | $52.31 | 78,100 | — | — |
| 1982-05-06 | $17.50 | $52.31 | 92,400 | — | — |
| 1982-05-05 | $17.25 | $51.56 | 275,300 | — | — |
| 1982-05-04 | $17.00 | $50.82 | 88,100 | — | — |
| 1982-05-03 | $17.63 | $51.00 | 103,500 | — | — |
| 1982-04-30 | $17.63 | $51.00 | 85,900 | — | — |
| 1982-04-29 | $18.00 | $52.08 | 80,000 | — | — |
| 1982-04-28 | $18.00 | $52.08 | 81,600 | — | — |
| 1982-04-27 | $18.25 | $52.80 | 89,000 | — | — |
| 1982-04-26 | $18.38 | $53.17 | 116,700 | — | — |
| 1982-04-23 | $18.50 | $53.53 | 396,600 | — | — |
| 1982-04-22 | $18.13 | $52.44 | 113,500 | — | — |
| 1982-04-21 | $17.88 | $51.72 | 54,700 | — | — |
| 1982-04-20 | $17.75 | $51.36 | 178,400 | — | — |
| 1982-04-19 | $18.00 | $52.08 | 228,800 | — | — |
| 1982-04-16 | $17.88 | $51.72 | 67,300 | — | — |
| 1982-04-15 | $17.75 | $51.36 | 106,400 | — | — |
| 1982-04-14 | $17.75 | $51.36 | 249,300 | — | — |
| 1982-04-13 | $17.50 | $50.63 | 63,500 | — | — |
| 1982-04-12 | $17.63 | $51.00 | 210,800 | — | — |
| 1982-04-08 | $17.50 | $50.63 | 53,000 | — | — |
| 1982-04-07 | $17.50 | $50.63 | 122,500 | — | — |
| 1982-04-06 | $17.25 | $49.91 | 56,600 | — | — |
| 1982-04-05 | $17.38 | $50.27 | 60,800 | — | — |
| 1982-04-02 | $17.38 | $50.27 | 100,400 | — | — |
| 1982-04-01 | $17.25 | $49.91 | 99,100 | — | — |
| 1982-03-31 | $17.00 | $49.19 | 73,100 | — | — |
| 1982-03-30 | $17.00 | $49.19 | 39,500 | — | — |
| 1982-03-29 | $17.00 | $49.19 | 108,600 | — | — |
| 1982-03-26 | $17.00 | $49.19 | 72,700 | — | — |
| 1982-03-25 | $17.13 | $49.55 | 61,900 | — | — |
| 1982-03-24 | $17.25 | $49.91 | 57,300 | — | — |
| 1982-03-23 | $17.25 | $49.91 | 80,600 | — | — |
| 1982-03-22 | $17.25 | $49.91 | 102,900 | — | — |
| 1982-03-19 | $17.00 | $49.19 | 75,800 | — | — |
| 1982-03-18 | $17.13 | $49.55 | 94,900 | — | — |
| 1982-03-17 | $17.00 | $49.19 | 70,800 | — | — |
| 1982-03-16 | $17.00 | $49.19 | 67,900 | — | — |
| 1982-03-15 | $17.00 | $49.19 | 133,500 | — | — |
| 1982-03-12 | $17.00 | $49.19 | 90,400 | — | — |
| 1982-03-11 | $17.25 | $49.91 | 238,500 | — | — |
| 1982-03-10 | $17.25 | $49.91 | 446,200 | — | — |
| 1982-03-09 | $17.38 | $50.27 | 120,800 | — | — |
| 1982-03-08 | $17.25 | $49.91 | 169,100 | — | — |
| 1982-03-05 | $17.25 | $49.91 | 207,200 | — | — |
| 1982-03-04 | $17.13 | $49.55 | 95,000 | — | — |
| 1982-03-03 | $17.13 | $49.55 | 218,900 | — | — |
| 1982-03-02 | $17.00 | $49.19 | 307,400 | — | — |
| 1982-03-01 | $16.88 | $48.83 | 117,900 | — | — |
| 1982-02-26 | $16.63 | $48.10 | 76,300 | — | — |
| 1982-02-25 | $16.63 | $48.10 | 107,400 | — | — |
| 1982-02-24 | $16.75 | $48.46 | 201,500 | — | — |
| 1982-02-23 | $16.50 | $47.74 | 93,100 | — | — |
| 1982-02-22 | $16.38 | $47.38 | 87,900 | — | — |
| 1982-02-19 | $16.25 | $47.02 | 82,000 | — | — |
| 1982-02-18 | $16.13 | $46.66 | 253,700 | — | — |
| 1982-02-17 | $16.25 | $47.02 | 51,700 | — | — |
| 1982-02-16 | $16.13 | $46.66 | 117,600 | — | — |
| 1982-02-12 | $16.25 | $47.02 | 50,400 | — | — |
| 1982-02-11 | $16.25 | $47.02 | 141,400 | — | — |
| 1982-02-10 | $16.25 | $47.02 | 74,800 | — | — |
| 1982-02-09 | $16.25 | $47.02 | 379,500 | — | — |
| 1982-02-08 | $16.13 | $46.66 | 68,000 | — | — |
| 1982-02-05 | $16.25 | $47.02 | 105,600 | — | — |
| 1982-02-04 | $16.00 | $46.29 | 192,800 | — | — |
| 1982-02-03 | $16.63 | $46.47 | 473,400 | — | — |
| 1982-02-02 | $16.88 | $47.17 | 79,000 | — | — |
| 1982-02-01 | $16.75 | $46.82 | 121,300 | — | — |
| 1982-01-29 | $17.00 | $47.52 | 84,800 | — | — |
| 1982-01-28 | $16.75 | $46.82 | 65,600 | — | — |
| 1982-01-27 | $16.63 | $46.47 | 59,300 | — | — |
| 1982-01-26 | $16.63 | $46.47 | 86,500 | — | — |
| 1982-01-25 | $16.38 | $45.77 | 80,100 | — | — |
| 1982-01-22 | $16.50 | $46.12 | 85,300 | — | — |
| 1982-01-21 | $16.38 | $45.77 | 61,400 | — | — |
| 1982-01-20 | $16.50 | $46.12 | 185,100 | — | — |
| 1982-01-19 | $16.50 | $46.12 | 126,300 | — | — |
| 1982-01-18 | $16.50 | $46.12 | 89,200 | — | — |
| 1982-01-15 | $16.38 | $45.77 | 47,400 | — | — |
| 1982-01-14 | $16.25 | $45.42 | 122,200 | — | — |
| 1982-01-13 | $16.25 | $45.42 | 119,600 | — | — |
| 1982-01-12 | $16.25 | $45.42 | 79,500 | — | — |
| 1982-01-11 | $16.38 | $45.77 | 132,100 | — | — |
| 1982-01-08 | $16.38 | $45.77 | 135,500 | — | — |
| 1982-01-07 | $16.25 | $45.42 | 66,400 | — | — |
| 1982-01-06 | $16.38 | $45.77 | 167,800 | — | — |
| 1982-01-05 | $16.38 | $45.77 | 240,400 | — | — |
| 1982-01-04 | $16.50 | $46.12 | 130,400 | — | — |