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
- 1973-02-21 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 | $19.63 | $19.98 | 25,200 | — | — |
| 1982-12-30 | $19.63 | $19.98 | 126,600 | — | — |
| 1982-12-29 | $19.63 | $19.98 | 47,700 | — | — |
| 1982-12-28 | $19.50 | $19.85 | 63,600 | — | — |
| 1982-12-27 | $19.38 | $19.73 | 47,600 | — | — |
| 1982-12-23 | $19.25 | $19.60 | 79,100 | — | — |
| 1982-12-22 | $19.13 | $19.47 | 69,400 | — | — |
| 1982-12-21 | $19.25 | $19.60 | 62,300 | — | — |
| 1982-12-20 | $19.00 | $19.34 | 46,300 | — | — |
| 1982-12-17 | $19.00 | $19.34 | 158,600 | — | — |
| 1982-12-16 | $19.00 | $19.34 | 99,400 | — | — |
| 1982-12-15 | $19.13 | $19.47 | 158,800 | — | — |
| 1982-12-14 | $19.25 | $19.60 | 94,900 | — | — |
| 1982-12-13 | $19.75 | $20.11 | 132,400 | — | — |
| 1982-12-10 | $19.75 | $20.11 | 79,100 | — | — |
| 1982-12-09 | $19.88 | $20.23 | 94,000 | — | — |
| 1982-12-08 | $19.50 | $19.85 | 44,700 | — | — |
| 1982-12-07 | $19.50 | $19.85 | 102,400 | — | — |
| 1982-12-06 | $19.50 | $19.85 | 68,500 | — | — |
| 1982-12-03 | $19.25 | $19.60 | 61,300 | — | — |
| 1982-12-02 | $19.13 | $19.47 | 55,400 | — | — |
| 1982-12-01 | $19.13 | $19.47 | 144,000 | — | — |
| 1982-11-30 | $19.00 | $19.34 | 263,600 | — | — |
| 1982-11-29 | $18.88 | $19.22 | 239,200 | — | — |
| 1982-11-26 | $18.88 | $19.22 | 45,600 | — | — |
| 1982-11-24 | $18.88 | $19.22 | 49,200 | — | — |
| 1982-11-23 | $18.63 | $18.96 | 63,400 | — | — |
| 1982-11-22 | $18.63 | $18.96 | 265,800 | — | — |
| 1982-11-19 | $18.75 | $19.09 | 101,100 | — | — |
| 1982-11-18 | $18.88 | $19.22 | 64,700 | — | — |
| 1982-11-17 | $18.75 | $19.09 | 116,800 | — | — |
| 1982-11-16 | $18.75 | $19.09 | 276,000 | — | — |
| 1982-11-15 | $18.75 | $19.09 | 686,900 | — | — |
| 1982-11-12 | $19.13 | $19.47 | 135,000 | — | — |
| 1982-11-11 | $19.13 | $19.47 | 77,200 | — | — |
| 1982-11-10 | $19.25 | $19.60 | 134,000 | — | — |
| 1982-11-09 | $19.00 | $19.34 | 366,700 | — | — |
| 1982-11-08 | $19.13 | $19.47 | 93,900 | — | — |
| 1982-11-05 | $19.25 | $19.60 | 143,600 | — | — |
| 1982-11-04 | $19.13 | $19.47 | 200,700 | — | — |
| 1982-11-03 | $19.00 | $19.34 | 505,300 | — | — |
| 1982-11-02 | $18.88 | $19.22 | 86,200 | — | — |
| 1982-11-01 | $18.75 | $19.09 | 58,100 | — | — |
| 1982-10-29 | $18.75 | $19.09 | 156,600 | — | — |
| 1982-10-28 | $18.75 | $19.09 | 67,400 | — | — |
| 1982-10-27 | $18.63 | $18.96 | 67,000 | — | — |
| 1982-10-26 | $18.38 | $18.71 | 85,700 | — | — |
| 1982-10-25 | $18.63 | $18.96 | 88,800 | — | — |
| 1982-10-22 | $18.75 | $19.09 | 73,200 | — | — |
| 1982-10-21 | $18.88 | $19.22 | 121,600 | — | — |
| 1982-10-20 | $18.75 | $19.09 | 91,200 | — | — |
| 1982-10-19 | $19.00 | $19.34 | 150,700 | — | — |
| 1982-10-18 | $18.88 | $19.22 | 309,100 | — | — |
| 1982-10-15 | $19.75 | $20.11 | 210,300 | — | — |
| 1982-10-14 | $19.63 | $19.98 | 315,400 | — | — |
| 1982-10-13 | $19.63 | $19.98 | 138,300 | — | — |
| 1982-10-12 | $19.75 | $20.11 | 224,400 | — | — |
| 1982-10-11 | $19.75 | $20.11 | 419,500 | — | — |
| 1982-10-08 | $19.25 | $19.60 | 535,900 | — | — |
| 1982-10-07 | $18.75 | $19.09 | 521,900 | — | — |
| 1982-10-06 | $18.25 | $18.58 | 284,800 | — | — |
| 1982-10-05 | $18.38 | $18.71 | 101,400 | — | — |
| 1982-10-04 | $18.38 | $18.71 | 100,400 | — | — |
| 1982-10-01 | $18.38 | $18.71 | 91,700 | — | — |
| 1982-09-30 | $18.38 | $18.71 | 173,900 | — | — |
| 1982-09-29 | $18.38 | $18.71 | 51,400 | — | — |
| 1982-09-28 | $18.38 | $18.71 | 69,300 | — | — |
| 1982-09-27 | $18.25 | $18.58 | 38,800 | — | — |
| 1982-09-24 | $18.25 | $18.58 | 47,500 | — | — |
| 1982-09-23 | $18.25 | $18.58 | 39,400 | — | — |
| 1982-09-22 | $18.13 | $18.45 | 132,300 | — | — |
| 1982-09-21 | $18.00 | $18.33 | 59,300 | — | — |
| 1982-09-20 | $18.13 | $18.45 | 63,600 | — | — |
| 1982-09-17 | $18.13 | $18.45 | 72,600 | — | — |
| 1982-09-16 | $18.25 | $18.58 | 34,100 | — | — |
| 1982-09-15 | $18.38 | $18.71 | 187,300 | — | — |
| 1982-09-14 | $18.13 | $18.45 | 101,400 | — | — |
| 1982-09-13 | $18.13 | $18.45 | 217,600 | — | — |
| 1982-09-10 | $18.00 | $18.33 | 118,400 | — | — |
| 1982-09-09 | $18.50 | $18.83 | 38,900 | — | — |
| 1982-09-08 | $18.63 | $18.96 | 39,100 | — | — |
| 1982-09-07 | $18.50 | $18.83 | 134,800 | — | — |
| 1982-09-03 | $18.75 | $19.09 | 871,600 | — | — |
| 1982-09-02 | $18.38 | $18.71 | 253,500 | — | — |
| 1982-09-01 | $18.13 | $18.45 | 78,800 | — | — |
| 1982-08-31 | $18.00 | $18.33 | 462,400 | — | — |
| 1982-08-30 | $17.75 | $18.07 | 57,300 | — | — |
| 1982-08-27 | $17.88 | $18.20 | 117,200 | — | — |
| 1982-08-26 | $18.25 | $18.58 | 368,000 | — | — |
| 1982-08-25 | $18.13 | $18.45 | 255,500 | — | — |
| 1982-08-24 | $18.25 | $18.58 | 124,400 | — | — |
| 1982-08-23 | $18.00 | $18.33 | 122,400 | — | — |
| 1982-08-20 | $17.88 | $18.20 | 165,400 | — | — |
| 1982-08-19 | $17.63 | $17.94 | 68,000 | — | — |
| 1982-08-18 | $18.00 | $18.33 | 598,000 | — | — |
| 1982-08-17 | $17.75 | $18.07 | 490,800 | — | — |
| 1982-08-16 | $17.38 | $17.69 | 39,700 | — | — |
| 1982-08-13 | $17.13 | $17.43 | 56,300 | — | — |
| 1982-08-12 | $16.75 | $17.05 | 225,800 | — | — |
| 1982-08-11 | $16.63 | $16.93 | 31,000 | — | — |
| 1982-08-10 | $16.50 | $16.80 | 44,100 | — | — |
| 1982-08-09 | $16.50 | $16.80 | 26,100 | — | — |
| 1982-08-06 | $16.63 | $16.93 | 33,000 | — | — |
| 1982-08-05 | $16.63 | $16.93 | 32,000 | — | — |
| 1982-08-04 | $16.63 | $16.93 | 23,000 | — | — |
| 1982-08-03 | $16.63 | $16.93 | 139,200 | — | — |
| 1982-08-02 | $16.50 | $16.80 | 309,900 | — | — |
| 1982-07-30 | $16.38 | $16.67 | 33,200 | — | — |
| 1982-07-29 | $16.38 | $16.67 | 73,200 | — | — |
| 1982-07-28 | $16.50 | $16.80 | 92,300 | — | — |
| 1982-07-27 | $16.50 | $16.80 | 188,800 | — | — |
| 1982-07-26 | $16.63 | $16.93 | 43,700 | — | — |
| 1982-07-23 | $16.75 | $17.05 | 54,800 | — | — |
| 1982-07-22 | $16.88 | $17.18 | 85,200 | — | — |
| 1982-07-21 | $16.88 | $17.18 | 51,300 | — | — |
| 1982-07-20 | $17.00 | $17.31 | 411,500 | — | — |
| 1982-07-19 | $17.00 | $17.31 | 71,200 | — | — |
| 1982-07-16 | $17.75 | $18.07 | 188,300 | — | — |
| 1982-07-15 | $17.75 | $18.07 | 104,700 | — | — |
| 1982-07-14 | $17.88 | $18.20 | 300,700 | — | — |
| 1982-07-13 | $17.63 | $17.94 | 19,800 | — | — |
| 1982-07-12 | $17.63 | $17.94 | 21,300 | — | — |
| 1982-07-09 | $17.25 | $17.56 | 22,300 | — | — |
| 1982-07-08 | $17.13 | $17.43 | 20,900 | — | — |
| 1982-07-07 | $17.25 | $17.56 | 32,900 | — | — |
| 1982-07-06 | $17.25 | $17.56 | 67,300 | — | — |
| 1982-07-02 | $17.00 | $17.31 | 42,200 | — | — |
| 1982-07-01 | $17.13 | $17.43 | 36,600 | — | — |
| 1982-06-30 | $16.88 | $17.18 | 49,200 | — | — |
| 1982-06-29 | $16.88 | $17.18 | 29,000 | — | — |
| 1982-06-28 | $16.75 | $17.05 | 281,800 | — | — |
| 1982-06-25 | $16.88 | $17.18 | 24,700 | — | — |
| 1982-06-24 | $17.00 | $17.31 | 23,300 | — | — |
| 1982-06-23 | $17.00 | $17.31 | 17,800 | — | — |
| 1982-06-22 | $17.00 | $17.31 | 24,300 | — | — |
| 1982-06-21 | $17.00 | $17.31 | 85,500 | — | — |
| 1982-06-18 | $17.00 | $17.31 | 164,200 | — | — |
| 1982-06-17 | $17.13 | $17.43 | 34,500 | — | — |
| 1982-06-16 | $17.00 | $17.31 | 40,600 | — | — |
| 1982-06-15 | $17.00 | $17.31 | 78,300 | — | — |
| 1982-06-14 | $17.13 | $17.43 | 52,800 | — | — |
| 1982-06-11 | $17.13 | $17.43 | 37,300 | — | — |
| 1982-06-10 | $17.13 | $17.43 | 96,900 | — | — |
| 1982-06-09 | $17.25 | $17.56 | 46,200 | — | — |
| 1982-06-08 | $17.50 | $17.82 | 25,200 | — | — |
| 1982-06-07 | $17.63 | $17.94 | 40,600 | — | — |
| 1982-06-04 | $17.50 | $17.82 | 44,100 | — | — |
| 1982-06-03 | $17.63 | $17.94 | 30,400 | — | — |
| 1982-06-02 | $17.50 | $17.82 | 42,100 | — | — |
| 1982-06-01 | $17.75 | $18.07 | 35,500 | — | — |
| 1982-05-28 | $17.63 | $17.94 | 19,400 | — | — |
| 1982-05-27 | $17.63 | $17.94 | 346,200 | — | — |
| 1982-05-26 | $17.75 | $18.07 | 66,000 | — | — |
| 1982-05-25 | $17.75 | $18.07 | 31,600 | — | — |
| 1982-05-24 | $17.75 | $18.07 | 23,700 | — | — |
| 1982-05-21 | $17.75 | $18.07 | 18,900 | — | — |
| 1982-05-20 | $17.75 | $18.07 | 117,200 | — | — |
| 1982-05-19 | $17.75 | $18.07 | 42,200 | — | — |
| 1982-05-18 | $17.63 | $17.94 | 20,300 | — | — |
| 1982-05-17 | $17.75 | $18.07 | 185,900 | — | — |
| 1982-05-14 | $17.88 | $18.20 | 23,500 | — | — |
| 1982-05-13 | $17.88 | $18.20 | 378,300 | — | — |
| 1982-05-12 | $18.13 | $18.45 | 766,700 | — | — |
| 1982-05-11 | $17.88 | $18.20 | 66,800 | — | — |
| 1982-05-10 | $17.75 | $18.07 | 135,800 | — | — |
| 1982-05-07 | $17.63 | $17.94 | 140,600 | — | — |
| 1982-05-06 | $17.63 | $17.94 | 142,500 | — | — |
| 1982-05-05 | $17.38 | $17.69 | 21,100 | — | — |
| 1982-05-04 | $17.38 | $17.69 | 130,600 | — | — |
| 1982-05-03 | $17.25 | $17.56 | 73,800 | — | — |
| 1982-04-30 | $17.38 | $17.69 | 22,200 | — | — |
| 1982-04-29 | $17.38 | $17.69 | 42,400 | — | — |
| 1982-04-28 | $17.38 | $17.69 | 42,200 | — | — |
| 1982-04-27 | $17.38 | $17.69 | 67,900 | — | — |
| 1982-04-26 | $17.63 | $17.94 | 100,000 | — | — |
| 1982-04-23 | $17.63 | $17.94 | 43,300 | — | — |
| 1982-04-22 | $17.63 | $17.94 | 240,700 | — | — |
| 1982-04-21 | $17.25 | $17.56 | 38,000 | — | — |
| 1982-04-20 | $17.38 | $17.69 | 31,200 | — | — |
| 1982-04-19 | $17.38 | $17.69 | 79,700 | — | — |
| 1982-04-16 | $18.00 | $18.33 | 111,100 | — | — |
| 1982-04-15 | $17.88 | $18.20 | 35,500 | — | — |
| 1982-04-14 | $18.00 | $18.33 | 22,200 | — | — |
| 1982-04-13 | $17.88 | $18.20 | 52,400 | — | — |
| 1982-04-12 | $17.88 | $18.20 | 36,800 | — | — |
| 1982-04-08 | $17.63 | $17.94 | 26,600 | — | — |
| 1982-04-07 | $17.75 | $18.07 | 193,300 | — | — |
| 1982-04-06 | $17.75 | $18.07 | 21,100 | — | — |
| 1982-04-05 | $17.50 | $17.82 | 218,600 | — | — |
| 1982-04-02 | $17.50 | $17.82 | 155,500 | — | — |
| 1982-04-01 | $17.63 | $17.94 | 32,900 | — | — |
| 1982-03-31 | $17.50 | $17.82 | 15,300 | — | — |
| 1982-03-30 | $17.38 | $17.69 | 28,700 | — | — |
| 1982-03-29 | $17.50 | $17.82 | 10,700 | — | — |
| 1982-03-26 | $17.50 | $17.82 | 47,700 | — | — |
| 1982-03-25 | $17.50 | $17.82 | 17,300 | — | — |
| 1982-03-24 | $17.63 | $17.94 | 23,300 | — | — |
| 1982-03-23 | $17.75 | $18.07 | 26,300 | — | — |
| 1982-03-22 | $17.63 | $17.94 | 22,800 | — | — |
| 1982-03-19 | $17.50 | $17.82 | 16,700 | — | — |
| 1982-03-18 | $17.63 | $17.94 | 62,600 | — | — |
| 1982-03-17 | $17.50 | $17.82 | 20,300 | — | — |
| 1982-03-16 | $17.38 | $17.69 | 20,800 | — | — |
| 1982-03-15 | $17.38 | $17.69 | 39,800 | — | — |
| 1982-03-12 | $17.38 | $17.69 | 20,600 | — | — |
| 1982-03-11 | $17.88 | $18.20 | 93,300 | — | — |
| 1982-03-10 | $17.88 | $18.20 | 21,900 | — | — |
| 1982-03-09 | $18.00 | $18.33 | 31,600 | — | — |
| 1982-03-08 | $18.00 | $18.33 | 287,700 | — | — |
| 1982-03-05 | $18.00 | $18.33 | 53,800 | — | — |
| 1982-03-04 | $17.88 | $18.20 | 34,700 | — | — |
| 1982-03-03 | $17.75 | $18.07 | 49,000 | — | — |
| 1982-03-02 | $17.75 | $18.07 | 397,200 | — | — |
| 1982-03-01 | $17.75 | $18.07 | 38,600 | — | — |
| 1982-02-26 | $17.50 | $17.82 | 33,200 | — | — |
| 1982-02-25 | $17.38 | $17.69 | 30,400 | — | — |
| 1982-02-24 | $17.25 | $17.56 | 26,900 | — | — |
| 1982-02-23 | $17.13 | $17.43 | 26,700 | — | — |
| 1982-02-22 | $17.00 | $17.31 | 39,200 | — | — |
| 1982-02-19 | $16.75 | $17.05 | 40,800 | — | — |
| 1982-02-18 | $16.63 | $16.93 | 17,200 | — | — |
| 1982-02-17 | $16.63 | $16.93 | 22,700 | — | — |
| 1982-02-16 | $16.50 | $16.80 | 18,000 | — | — |
| 1982-02-12 | $16.50 | $16.80 | 14,700 | — | — |
| 1982-02-11 | $16.63 | $16.93 | 13,700 | — | — |
| 1982-02-10 | $16.63 | $16.93 | 18,400 | — | — |
| 1982-02-09 | $16.50 | $16.80 | 19,300 | — | — |
| 1982-02-08 | $16.63 | $16.93 | 28,300 | — | — |
| 1982-02-05 | $16.63 | $16.93 | 14,400 | — | — |
| 1982-02-04 | $16.63 | $16.93 | 22,900 | — | — |
| 1982-02-03 | $16.50 | $16.80 | 18,100 | — | — |
| 1982-02-02 | $16.50 | $16.80 | 37,600 | — | — |
| 1982-02-01 | $16.50 | $16.80 | 47,700 | — | — |
| 1982-01-29 | $16.75 | $17.05 | 16,200 | — | — |
| 1982-01-28 | $16.75 | $17.05 | 46,600 | — | — |
| 1982-01-27 | $16.63 | $16.93 | 70,500 | — | — |
| 1982-01-26 | $16.50 | $16.80 | 126,100 | — | — |
| 1982-01-25 | $16.63 | $16.93 | 50,300 | — | — |
| 1982-01-22 | $16.75 | $17.05 | 19,000 | — | — |
| 1982-01-21 | $16.63 | $16.93 | 17,900 | — | — |
| 1982-01-20 | $16.63 | $16.93 | 22,200 | — | — |
| 1982-01-19 | $16.75 | $17.05 | 34,300 | — | — |
| 1982-01-18 | $16.75 | $17.05 | 24,500 | — | — |
| 1982-01-15 | $17.38 | $17.69 | 125,000 | — | — |
| 1982-01-14 | $17.38 | $17.69 | 25,800 | — | — |
| 1982-01-13 | $17.25 | $17.56 | 18,100 | — | — |
| 1982-01-12 | $17.38 | $17.69 | 124,300 | — | — |
| 1982-01-11 | $17.50 | $17.82 | 27,500 | — | — |
| 1982-01-08 | $17.63 | $17.94 | 75,400 | — | — |
| 1982-01-07 | $17.50 | $17.82 | 17,900 | — | — |
| 1982-01-06 | $17.38 | $17.69 | 34,800 | — | — |
| 1982-01-05 | $17.38 | $17.69 | 91,600 | — | — |
| 1982-01-04 | $17.50 | $17.82 | 14,200 | — | — |