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
- 1978-01-03 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 | $23.75 | $26.04 | 203,400 | — | — |
| 1982-12-30 | $22.88 | $25.08 | 282,900 | — | — |
| 1982-12-29 | $23.83 | $26.13 | 249,900 | — | — |
| 1982-12-28 | $23.00 | $25.22 | 132,000 | — | — |
| 1982-12-27 | $23.21 | $25.45 | 230,100 | — | — |
| 1982-12-23 | $22.25 | $24.40 | 116,700 | — | — |
| 1982-12-22 | $22.08 | $24.21 | 181,800 | — | — |
| 1982-12-21 | $22.58 | $24.76 | 233,700 | — | — |
| 1982-12-20 | $21.29 | $23.35 | 173,700 | — | — |
| 1982-12-17 | $21.25 | $23.30 | 183,600 | — | — |
| 1982-12-16 | $21.29 | $23.35 | 172,800 | — | — |
| 1982-12-15 | $21.08 | $23.12 | 327,300 | — | — |
| 1982-12-14 | $21.33 | $23.39 | 379,800 | — | — |
| 1982-12-13 | $21.88 | $23.99 | 91,800 | — | — |
| 1982-12-10 | $21.00 | $23.03 | 93,900 | — | — |
| 1982-12-09 | $21.21 | $23.25 | 230,700 | — | — |
| 1982-12-08 | $20.75 | $22.75 | 260,400 | — | — |
| 1982-12-07 | $21.63 | $23.71 | 444,300 | — | — |
| 1982-12-06 | $21.42 | $23.48 | 446,700 | — | — |
| 1982-12-03 | $19.79 | $21.70 | 147,900 | — | — |
| 1982-12-02 | $19.96 | $21.88 | 336,600 | — | — |
| 1982-12-01 | $19.38 | $21.24 | 262,500 | — | — |
| 1982-11-30 | $20.00 | $21.93 | 495,000 | — | — |
| 1982-11-29 | $19.00 | $20.83 | 423,000 | — | — |
| 1982-11-26 | $18.17 | $19.92 | 263,700 | — | — |
| 1982-11-24 | $17.21 | $18.87 | 140,700 | — | — |
| 1982-11-23 | $16.71 | $18.32 | 169,500 | — | — |
| 1982-11-22 | $16.71 | $18.32 | 327,300 | — | — |
| 1982-11-19 | $16.96 | $18.59 | 205,800 | — | — |
| 1982-11-18 | $17.29 | $18.96 | 104,400 | — | — |
| 1982-11-17 | $17.08 | $18.73 | 140,100 | — | — |
| 1982-11-16 | $16.92 | $18.55 | 244,500 | — | — |
| 1982-11-15 | $16.88 | $18.50 | 273,900 | — | — |
| 1982-11-12 | $17.21 | $18.87 | 218,100 | — | — |
| 1982-11-11 | $17.58 | $19.28 | 194,400 | — | — |
| 1982-11-10 | $17.17 | $18.82 | 250,800 | — | — |
| 1982-11-09 | $17.79 | $19.51 | 221,100 | — | — |
| 1982-11-08 | $17.63 | $18.96 | 196,500 | — | — |
| 1982-11-05 | $17.92 | $19.27 | 265,500 | — | — |
| 1982-11-04 | $18.08 | $19.45 | 170,400 | — | — |
| 1982-11-03 | $18.17 | $19.54 | 328,200 | — | — |
| 1982-11-02 | $18.25 | $19.63 | 160,800 | — | — |
| 1982-11-01 | $18.25 | $19.63 | 183,000 | — | — |
| 1982-10-29 | $17.63 | $18.96 | 174,300 | — | — |
| 1982-10-28 | $17.79 | $19.14 | 193,800 | — | — |
| 1982-10-27 | $17.88 | $19.23 | 201,000 | — | — |
| 1982-10-26 | $17.63 | $18.96 | 541,800 | — | — |
| 1982-10-25 | $17.29 | $18.60 | 330,600 | — | — |
| 1982-10-22 | $18.29 | $19.68 | 204,900 | — | — |
| 1982-10-21 | $18.29 | $19.68 | 293,400 | — | — |
| 1982-10-20 | $18.50 | $19.90 | 263,400 | — | — |
| 1982-10-19 | $17.88 | $19.23 | 279,300 | — | — |
| 1982-10-18 | $18.13 | $19.50 | 197,700 | — | — |
| 1982-10-15 | $17.54 | $18.87 | 300,900 | — | — |
| 1982-10-14 | $17.63 | $18.96 | 498,300 | — | — |
| 1982-10-13 | $17.83 | $19.18 | 373,500 | — | — |
| 1982-10-12 | $17.17 | $18.47 | 475,500 | — | — |
| 1982-10-11 | $17.29 | $18.60 | 834,600 | — | — |
| 1982-10-08 | $16.42 | $17.66 | 351,600 | — | — |
| 1982-10-07 | $16.50 | $17.75 | 620,400 | — | — |
| 1982-10-06 | $15.63 | $16.81 | 232,200 | — | — |
| 1982-10-05 | $15.08 | $16.23 | 117,300 | — | — |
| 1982-10-04 | $14.75 | $15.87 | 214,500 | — | — |
| 1982-10-01 | $15.21 | $16.36 | 227,700 | — | — |
| 1982-09-30 | $14.63 | $15.73 | 359,400 | — | — |
| 1982-09-29 | $14.67 | $15.78 | 231,300 | — | — |
| 1982-09-28 | $15.17 | $16.32 | 422,700 | — | — |
| 1982-09-27 | $15.08 | $16.23 | 294,300 | — | — |
| 1982-09-24 | $15.58 | $16.76 | 222,300 | — | — |
| 1982-09-23 | $16.00 | $17.21 | 215,700 | — | — |
| 1982-09-22 | $15.58 | $16.76 | 401,700 | — | — |
| 1982-09-21 | $15.88 | $17.08 | 262,200 | — | — |
| 1982-09-20 | $15.04 | $16.18 | 224,400 | — | — |
| 1982-09-17 | $15.00 | $16.14 | 186,000 | — | — |
| 1982-09-16 | $15.17 | $16.32 | 155,400 | — | — |
| 1982-09-15 | $15.42 | $16.58 | 199,200 | — | — |
| 1982-09-14 | $15.13 | $16.27 | 287,100 | — | — |
| 1982-09-13 | $15.25 | $16.41 | 294,900 | — | — |
| 1982-09-10 | $14.75 | $15.87 | 243,300 | — | — |
| 1982-09-09 | $14.75 | $15.87 | 361,500 | — | — |
| 1982-09-08 | $15.46 | $16.63 | 583,500 | — | — |
| 1982-09-07 | $15.17 | $16.32 | 722,700 | — | — |
| 1982-09-03 | $14.88 | $16.00 | 858,000 | — | — |
| 1982-09-02 | $14.08 | $15.15 | 456,300 | — | — |
| 1982-09-01 | $12.79 | $13.76 | 188,400 | — | — |
| 1982-08-31 | $12.96 | $13.94 | 286,500 | — | — |
| 1982-08-30 | $13.33 | $14.34 | 436,200 | — | — |
| 1982-08-27 | $12.92 | $13.90 | 478,200 | — | — |
| 1982-08-26 | $13.50 | $14.52 | 732,000 | — | — |
| 1982-08-25 | $12.79 | $13.76 | 439,200 | — | — |
| 1982-08-24 | $12.67 | $13.63 | 684,600 | — | — |
| 1982-08-23 | $12.75 | $13.72 | 894,600 | — | — |
| 1982-08-20 | $11.92 | $12.82 | 690,900 | — | — |
| 1982-08-19 | $11.50 | $12.37 | 464,400 | — | — |
| 1982-08-18 | $10.75 | $11.56 | 529,800 | — | — |
| 1982-08-17 | $10.63 | $11.43 | 165,000 | — | — |
| 1982-08-16 | $10.08 | $10.85 | 93,600 | — | — |
| 1982-08-13 | $10.13 | $10.89 | 45,600 | — | — |
| 1982-08-12 | $10.00 | $10.76 | 138,000 | — | — |
| 1982-08-11 | $9.83 | $10.58 | 99,900 | — | — |
| 1982-08-10 | $9.75 | $10.49 | 122,400 | — | — |
| 1982-08-09 | $10.00 | $10.76 | 181,500 | — | — |
| 1982-08-06 | $10.50 | $11.03 | 217,500 | — | — |
| 1982-08-05 | $10.54 | $11.07 | 203,700 | — | — |
| 1982-08-04 | $10.63 | $11.16 | 137,100 | — | — |
| 1982-08-03 | $10.50 | $11.03 | 138,300 | — | — |
| 1982-08-02 | $10.75 | $11.29 | 225,300 | — | — |
| 1982-07-30 | $10.17 | $10.68 | 77,100 | — | — |
| 1982-07-29 | $10.00 | $10.50 | 132,600 | — | — |
| 1982-07-28 | $9.92 | $10.41 | 148,800 | — | — |
| 1982-07-27 | $10.29 | $10.81 | 82,500 | — | — |
| 1982-07-26 | $10.50 | $11.03 | 112,500 | — | — |
| 1982-07-23 | $10.83 | $11.38 | 127,200 | — | — |
| 1982-07-22 | $10.75 | $11.29 | 127,200 | — | — |
| 1982-07-21 | $10.58 | $11.11 | 219,900 | — | — |
| 1982-07-20 | $10.71 | $11.25 | 184,200 | — | — |
| 1982-07-19 | $10.29 | $10.81 | 73,800 | — | — |
| 1982-07-16 | $10.42 | $10.94 | 126,900 | — | — |
| 1982-07-15 | $10.08 | $10.59 | 68,100 | — | — |
| 1982-07-14 | $10.17 | $10.68 | 104,400 | — | — |
| 1982-07-13 | $10.25 | $10.76 | 215,400 | — | — |
| 1982-07-12 | $10.00 | $10.50 | 169,500 | — | — |
| 1982-07-09 | $10.00 | $10.50 | 226,800 | — | — |
| 1982-07-08 | $9.50 | $9.98 | 103,500 | — | — |
| 1982-07-07 | $8.83 | $9.28 | 56,700 | — | — |
| 1982-07-06 | $8.83 | $9.28 | 83,100 | — | — |
| 1982-07-02 | $9.00 | $9.45 | 34,500 | — | — |
| 1982-07-01 | $8.92 | $9.36 | 53,400 | — | — |
| 1982-06-30 | $9.04 | $9.49 | 121,500 | — | — |
| 1982-06-29 | $9.21 | $9.67 | 149,400 | — | — |
| 1982-06-28 | $8.88 | $9.32 | 77,400 | — | — |
| 1982-06-25 | $8.83 | $9.28 | 73,800 | — | — |
| 1982-06-24 | $8.79 | $9.23 | 176,400 | — | — |
| 1982-06-23 | $8.83 | $9.28 | 143,400 | — | — |
| 1982-06-22 | $8.42 | $8.84 | 183,300 | — | — |
| 1982-06-21 | $8.42 | $8.84 | 295,500 | — | — |
| 1982-06-18 | $8.67 | $9.10 | 194,100 | — | — |
| 1982-06-17 | $8.71 | $9.14 | 261,900 | — | — |
| 1982-06-16 | $9.25 | $9.71 | 157,500 | — | — |
| 1982-06-15 | $9.50 | $9.98 | 234,900 | — | — |
| 1982-06-14 | $9.42 | $9.89 | 98,700 | — | — |
| 1982-06-11 | $9.92 | $10.41 | 61,500 | — | — |
| 1982-06-10 | $10.00 | $10.50 | 44,100 | — | — |
| 1982-06-09 | $10.04 | $10.55 | 76,800 | — | — |
| 1982-06-08 | $10.21 | $10.72 | 88,500 | — | — |
| 1982-06-07 | $10.42 | $10.94 | 165,900 | — | — |
| 1982-06-04 | $9.71 | $10.20 | 62,400 | — | — |
| 1982-06-03 | $9.75 | $10.24 | 93,300 | — | — |
| 1982-06-02 | $9.83 | $10.33 | 111,300 | — | — |
| 1982-06-01 | $9.83 | $10.33 | 96,900 | — | — |
| 1982-05-28 | $10.29 | $10.81 | 59,100 | — | — |
| 1982-05-27 | $10.50 | $11.03 | 67,800 | — | — |
| 1982-05-26 | $10.50 | $11.03 | 101,100 | — | — |
| 1982-05-25 | $10.71 | $11.25 | 74,700 | — | — |
| 1982-05-24 | $11.00 | $11.55 | 88,500 | — | — |
| 1982-05-21 | $10.92 | $11.46 | 78,900 | — | — |
| 1982-05-20 | $11.00 | $11.55 | 88,500 | — | — |
| 1982-05-19 | $11.04 | $11.60 | 59,100 | — | — |
| 1982-05-18 | $10.96 | $11.51 | 55,200 | — | — |
| 1982-05-17 | $11.13 | $11.68 | 71,100 | — | — |
| 1982-05-14 | $11.00 | $11.55 | 85,800 | — | — |
| 1982-05-13 | $10.79 | $11.33 | 84,000 | — | — |
| 1982-05-12 | $10.54 | $11.07 | 102,300 | — | — |
| 1982-05-11 | $10.50 | $11.03 | 85,500 | — | — |
| 1982-05-10 | $10.33 | $10.85 | 161,100 | — | — |
| 1982-05-07 | $10.79 | $11.07 | 190,200 | — | — |
| 1982-05-06 | $10.58 | $10.86 | 151,200 | — | — |
| 1982-05-05 | $10.79 | $11.07 | 93,600 | — | — |
| 1982-05-04 | $11.13 | $11.41 | 83,100 | — | — |
| 1982-05-03 | $11.25 | $11.54 | 76,200 | — | — |
| 1982-04-30 | $11.25 | $11.54 | 292,500 | — | — |
| 1982-04-29 | $11.79 | $12.10 | 64,500 | — | — |
| 1982-04-28 | $11.63 | $11.92 | 64,500 | — | — |
| 1982-04-27 | $11.58 | $11.88 | 105,000 | — | — |
| 1982-04-26 | $11.54 | $11.84 | 49,200 | — | — |
| 1982-04-23 | $11.71 | $12.01 | 97,800 | — | — |
| 1982-04-22 | $11.33 | $11.63 | 57,600 | — | — |
| 1982-04-21 | $11.25 | $11.54 | 84,300 | — | — |
| 1982-04-20 | $11.25 | $11.54 | 53,100 | — | — |
| 1982-04-19 | $11.17 | $11.45 | 102,300 | — | — |
| 1982-04-16 | $11.58 | $11.88 | 64,200 | — | — |
| 1982-04-15 | $11.67 | $11.97 | 70,500 | — | — |
| 1982-04-14 | $11.71 | $12.01 | 149,400 | — | — |
| 1982-04-13 | $11.33 | $11.63 | 96,000 | — | — |
| 1982-04-12 | $11.25 | $11.54 | 143,100 | — | — |
| 1982-04-08 | $11.50 | $11.80 | 172,200 | — | — |
| 1982-04-07 | $11.50 | $11.80 | 204,900 | — | — |
| 1982-04-06 | $11.96 | $12.27 | 302,700 | — | — |
| 1982-04-05 | $12.17 | $12.48 | 298,200 | — | — |
| 1982-04-02 | $11.71 | $12.01 | 140,400 | — | — |
| 1982-04-01 | $11.50 | $11.80 | 154,500 | — | — |
| 1982-03-31 | $11.42 | $11.71 | 117,300 | — | — |
| 1982-03-30 | $11.13 | $11.41 | 155,700 | — | — |
| 1982-03-29 | $11.25 | $11.54 | 125,700 | — | — |
| 1982-03-26 | $10.71 | $10.98 | 103,200 | — | — |
| 1982-03-25 | $10.67 | $10.94 | 98,400 | — | — |
| 1982-03-24 | $10.75 | $11.03 | 93,000 | — | — |
| 1982-03-23 | $10.92 | $11.20 | 216,300 | — | — |
| 1982-03-22 | $11.00 | $11.28 | 234,900 | — | — |
| 1982-03-19 | $10.50 | $10.77 | 221,400 | — | — |
| 1982-03-18 | $10.71 | $10.98 | 302,700 | — | — |
| 1982-03-17 | $10.08 | $10.34 | 159,300 | — | — |
| 1982-03-16 | $9.67 | $9.92 | 281,700 | — | — |
| 1982-03-15 | $9.83 | $10.09 | 242,400 | — | — |
| 1982-03-12 | $9.42 | $9.66 | 166,800 | — | — |
| 1982-03-11 | $9.67 | $9.92 | 148,500 | — | — |
| 1982-03-10 | $10.13 | $10.39 | 259,200 | — | — |
| 1982-03-09 | $10.08 | $10.34 | 311,700 | — | — |
| 1982-03-08 | $9.21 | $9.45 | 362,100 | — | — |
| 1982-03-05 | $9.79 | $10.04 | 325,800 | — | — |
| 1982-03-04 | $9.96 | $10.22 | 244,800 | — | — |
| 1982-03-03 | $10.25 | $10.51 | 165,600 | — | — |
| 1982-03-02 | $10.79 | $11.07 | 115,500 | — | — |
| 1982-03-01 | $10.96 | $11.24 | 167,400 | — | — |
| 1982-02-26 | $11.21 | $11.50 | 78,600 | — | — |
| 1982-02-25 | $11.38 | $11.67 | 103,200 | — | — |
| 1982-02-24 | $11.58 | $11.88 | 192,000 | — | — |
| 1982-02-23 | $11.21 | $11.50 | 224,400 | — | — |
| 1982-02-22 | $11.25 | $11.54 | 191,400 | — | — |
| 1982-02-19 | $11.75 | $12.05 | 184,800 | — | — |
| 1982-02-18 | $11.88 | $12.18 | 134,700 | — | — |
| 1982-02-17 | $12.08 | $12.40 | 97,800 | — | — |
| 1982-02-16 | $12.17 | $12.48 | 170,400 | — | — |
| 1982-02-12 | $12.58 | $12.91 | 85,800 | — | — |
| 1982-02-11 | $12.71 | $13.04 | 101,400 | — | — |
| 1982-02-10 | $13.17 | $13.51 | 75,900 | — | — |
| 1982-02-09 | $13.25 | $13.25 | 159,600 | — | — |
| 1982-02-08 | $13.25 | $13.25 | 69,000 | — | — |
| 1982-02-05 | $13.42 | $13.42 | 60,000 | — | — |
| 1982-02-04 | $13.63 | $13.62 | 107,400 | — | — |
| 1982-02-03 | $13.25 | $13.25 | 94,800 | — | — |
| 1982-02-02 | $13.29 | $13.29 | 69,300 | — | — |
| 1982-02-01 | $13.38 | $13.37 | 67,500 | — | — |
| 1982-01-29 | $13.63 | $13.62 | 86,700 | — | — |
| 1982-01-28 | $13.63 | $13.62 | 113,100 | — | — |
| 1982-01-27 | $13.58 | $13.58 | 107,400 | — | — |
| 1982-01-26 | $13.08 | $13.08 | 79,800 | — | — |
| 1982-01-25 | $13.04 | $13.04 | 80,100 | — | — |
| 1982-01-22 | $13.13 | $13.12 | 64,800 | — | — |
| 1982-01-21 | $13.04 | $13.04 | 63,000 | — | — |
| 1982-01-20 | $12.88 | $12.87 | 74,700 | — | — |
| 1982-01-19 | $12.92 | $12.92 | 126,300 | — | — |
| 1982-01-18 | $13.17 | $13.17 | 151,200 | — | — |
| 1982-01-15 | $12.79 | $12.79 | 136,800 | — | — |
| 1982-01-14 | $13.04 | $13.04 | 251,100 | — | — |
| 1982-01-13 | $12.83 | $12.83 | 242,400 | — | — |
| 1982-01-12 | $13.46 | $13.46 | 195,000 | — | — |
| 1982-01-11 | $13.58 | $13.58 | 155,700 | — | — |
| 1982-01-08 | $14.33 | $14.33 | 72,300 | — | — |
| 1982-01-07 | $14.42 | $14.42 | 75,600 | — | — |
| 1982-01-06 | $14.79 | $14.79 | 69,600 | — | — |
| 1982-01-05 | $14.79 | $14.79 | 75,000 | — | — |
| 1982-01-04 | $14.79 | $14.79 | 78,600 | — | — |