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 | $33.38 | $33.38 | 662 | — | — |
| 1982-12-30 | $33.31 | $33.31 | 29,459 | — | — |
| 1982-12-29 | $33.53 | $33.53 | 5,462 | — | — |
| 1982-12-28 | $33.53 | $33.53 | 8,772 | — | — |
| 1982-12-27 | $33.46 | $33.46 | 27,804 | — | — |
| 1982-12-23 | $32.93 | $32.93 | 14,895 | — | — |
| 1982-12-22 | $32.10 | $32.10 | 11,916 | — | — |
| 1982-12-21 | $32.02 | $32.02 | 110,720 | — | — |
| 1982-12-20 | $32.02 | $32.02 | 6,455 | — | — |
| 1982-12-17 | $31.42 | $31.42 | 32,769 | — | — |
| 1982-12-16 | $31.65 | $31.65 | 3,310 | — | — |
| 1982-12-15 | $32.78 | $32.78 | 497 | — | — |
| 1982-12-14 | $33.08 | $33.08 | 3,972 | — | — |
| 1982-12-13 | $33.61 | $33.61 | 4,965 | — | — |
| 1982-12-10 | $34.14 | $34.14 | 4,469 | — | — |
| 1982-12-09 | $34.67 | $34.67 | 2,814 | — | — |
| 1982-12-08 | $35.27 | $35.27 | 3,641 | — | — |
| 1982-12-07 | $35.65 | $35.65 | 9,268 | — | — |
| 1982-12-06 | $35.50 | $35.50 | 1,821 | — | — |
| 1982-12-03 | $35.35 | $35.35 | 331 | — | — |
| 1982-12-02 | $35.50 | $35.50 | 662 | — | — |
| 1982-12-01 | $35.65 | $35.65 | 14,233 | — | — |
| 1982-11-30 | $35.65 | $35.65 | 6,124 | — | — |
| 1982-11-29 | $35.35 | $35.35 | 1,655 | — | — |
| 1982-11-26 | $35.80 | $35.80 | 6,951 | — | — |
| 1982-11-24 | $36.25 | $36.25 | 662 | — | — |
| 1982-11-23 | $36.48 | $36.48 | 1,655 | — | — |
| 1982-11-22 | $36.78 | $36.78 | 9,765 | — | — |
| 1982-11-19 | $36.71 | $36.71 | 2,317 | — | — |
| 1982-11-18 | $36.56 | $36.56 | 65,704 | — | — |
| 1982-11-17 | $36.25 | $36.25 | 11,420 | — | — |
| 1982-11-16 | $34.06 | $34.06 | 15,557 | — | — |
| 1982-11-15 | $34.21 | $34.21 | 16,385 | — | — |
| 1982-11-12 | $33.69 | $33.69 | 1,821 | — | — |
| 1982-11-11 | $33.53 | $33.53 | 2,648 | — | — |
| 1982-11-10 | $33.08 | $33.08 | 18,702 | — | — |
| 1982-11-09 | $32.63 | $32.63 | 5,131 | — | — |
| 1982-11-08 | $32.33 | $32.33 | 18,371 | — | — |
| 1982-11-05 | $32.78 | $32.78 | 13,240 | — | — |
| 1982-11-04 | $33.31 | $33.31 | 3,641 | — | — |
| 1982-11-03 | $33.91 | $33.91 | 18,536 | — | — |
| 1982-11-02 | $33.16 | $33.16 | 35,583 | — | — |
| 1982-11-01 | $33.08 | $33.08 | 8,937 | — | — |
| 1982-10-29 | $33.08 | $33.08 | 8,606 | — | — |
| 1982-10-28 | $31.42 | $31.42 | 3,310 | — | — |
| 1982-10-27 | $31.12 | $31.12 | 39,886 | — | — |
| 1982-10-26 | $30.21 | $30.21 | 4,469 | — | — |
| 1982-10-25 | $30.14 | $30.14 | 32,769 | — | — |
| 1982-10-22 | $29.91 | $29.91 | 26,977 | — | — |
| 1982-10-21 | $29.61 | $29.61 | 52,629 | — | — |
| 1982-10-20 | $30.21 | $30.21 | 138,358 | — | — |
| 1982-10-19 | $27.87 | $27.87 | 6,289 | — | — |
| 1982-10-18 | $27.95 | $27.95 | 5,627 | — | — |
| 1982-10-15 | $27.95 | $27.95 | 30,618 | — | — |
| 1982-10-14 | $28.25 | $28.25 | 6,620 | — | — |
| 1982-10-13 | $28.55 | $28.55 | 79,606 | — | — |
| 1982-10-12 | $27.57 | $27.57 | 7,448 | — | — |
| 1982-10-11 | $27.72 | $27.72 | 39,720 | — | — |
| 1982-10-08 | $27.19 | $27.19 | 12,744 | — | — |
| 1982-10-07 | $26.21 | $26.21 | 4,469 | — | — |
| 1982-10-06 | $25.45 | $25.45 | 4,469 | — | — |
| 1982-10-05 | $24.55 | $24.55 | 2,317 | — | — |
| 1982-10-04 | $24.17 | $24.17 | 166 | — | — |
| 1982-10-01 | $24.02 | $24.02 | 497 | — | — |
| 1982-09-30 | $24.17 | $24.17 | 7,448 | — | — |
| 1982-09-29 | $25.23 | $25.23 | 34,424 | — | — |
| 1982-09-28 | $25.68 | $25.68 | 12,082 | — | — |
| 1982-09-27 | $26.13 | $26.13 | 1,324 | — | — |
| 1982-09-24 | $26.36 | $26.36 | 2,317 | — | — |
| 1982-09-23 | $26.59 | $26.59 | 20,853 | — | — |
| 1982-09-22 | $26.89 | $26.89 | 6,620 | — | — |
| 1982-09-21 | $25.83 | $25.83 | 3,145 | — | — |
| 1982-09-20 | $24.77 | $24.77 | 2,648 | — | — |
| 1982-09-17 | $24.55 | $24.55 | 64,545 | — | — |
| 1982-09-16 | $23.87 | $23.87 | 6,786 | — | — |
| 1982-09-15 | $23.94 | $23.94 | 4,634 | — | — |
| 1982-09-14 | $23.79 | $23.79 | 331 | — | — |
| 1982-09-13 | $23.79 | $23.79 | 497 | — | — |
| 1982-09-10 | $23.79 | $23.79 | 828 | — | — |
| 1982-09-09 | $23.79 | $23.79 | 2,814 | — | — |
| 1982-09-08 | $23.56 | $23.56 | 11,916 | — | — |
| 1982-09-07 | $23.41 | $23.41 | 3,145 | — | — |
| 1982-09-03 | $23.56 | $23.56 | 8,275 | — | — |
| 1982-09-02 | $23.72 | $23.72 | 53,126 | — | — |
| 1982-09-01 | $23.64 | $23.64 | 4,303 | — | — |
| 1982-08-31 | $23.34 | $23.34 | 11,916 | — | — |
| 1982-08-30 | $22.96 | $22.96 | 993 | — | — |
| 1982-08-27 | $22.81 | $22.81 | 4,303 | — | — |
| 1982-08-26 | $22.96 | $22.96 | 1,159 | — | — |
| 1982-08-25 | $22.96 | $22.96 | 6,124 | — | — |
| 1982-08-24 | $22.66 | $22.66 | 18,867 | — | — |
| 1982-08-23 | $22.51 | $22.51 | 0 | — | — |
| 1982-08-20 | $22.51 | $22.51 | 38,562 | — | — |
| 1982-08-19 | $22.05 | $22.05 | 6,786 | — | — |
| 1982-08-18 | $21.15 | $21.15 | 2,814 | — | — |
| 1982-08-17 | $20.69 | $20.69 | 11,254 | — | — |
| 1982-08-16 | $19.94 | $19.94 | 1,821 | — | — |
| 1982-08-13 | $19.94 | $19.94 | 5,296 | — | — |
| 1982-08-12 | $19.94 | $19.94 | 2,648 | — | — |
| 1982-08-11 | $19.79 | $19.79 | 21,846 | — | — |
| 1982-08-10 | $20.09 | $20.09 | 7,944 | — | — |
| 1982-08-09 | $20.39 | $20.39 | 2,814 | — | — |
| 1982-08-06 | $20.85 | $20.85 | 8,110 | — | — |
| 1982-08-05 | $20.77 | $20.77 | 7,613 | — | — |
| 1982-08-04 | $21.15 | $21.15 | 3,641 | — | — |
| 1982-08-03 | $21.60 | $21.60 | 166 | — | — |
| 1982-08-02 | $21.75 | $21.75 | 166 | — | — |
| 1982-07-30 | $21.75 | $21.75 | 5,131 | — | — |
| 1982-07-29 | $21.83 | $21.83 | 81,095 | — | — |
| 1982-07-28 | $22.05 | $22.05 | 15,557 | — | — |
| 1982-07-27 | $22.36 | $22.36 | 44,685 | — | — |
| 1982-07-26 | $22.36 | $22.36 | 1,490 | — | — |
| 1982-07-23 | $22.36 | $22.36 | 8,275 | — | — |
| 1982-07-22 | $21.98 | $21.98 | 7,448 | — | — |
| 1982-07-21 | $21.60 | $21.60 | 1,159 | — | — |
| 1982-07-20 | $21.30 | $21.30 | 1,655 | — | — |
| 1982-07-19 | $21.15 | $21.15 | 25,818 | — | — |
| 1982-07-16 | $21.07 | $21.07 | 5,958 | — | — |
| 1982-07-15 | $21.00 | $21.00 | 2,483 | — | — |
| 1982-07-14 | $20.69 | $20.69 | 107,079 | — | — |
| 1982-07-13 | $20.54 | $20.54 | 5,793 | — | — |
| 1982-07-12 | $20.54 | $20.54 | 76,130 | — | — |
| 1982-07-09 | $20.54 | $20.54 | 1,337,406 | — | — |
| 1982-07-08 | $20.54 | $20.54 | 3,972 | — | — |
| 1982-07-07 | $20.69 | $20.69 | 4,469 | — | — |
| 1982-07-06 | $21.07 | $21.07 | 2,152 | — | — |
| 1982-07-02 | $21.30 | $21.30 | 19,364 | — | — |
| 1982-07-01 | $21.30 | $21.30 | 45,182 | — | — |
| 1982-06-30 | $21.15 | $21.15 | 1,324 | — | — |
| 1982-06-29 | $21.15 | $21.15 | 662 | — | — |
| 1982-06-28 | $21.22 | $21.22 | 9,765 | — | — |
| 1982-06-25 | $21.15 | $21.15 | 59,746 | — | — |
| 1982-06-24 | $21.37 | $21.37 | 24,329 | — | — |
| 1982-06-23 | $20.62 | $20.62 | 44,023 | — | — |
| 1982-06-22 | $20.39 | $20.39 | 45,182 | — | — |
| 1982-06-21 | $20.39 | $20.39 | 58,422 | — | — |
| 1982-06-18 | $20.39 | $20.39 | 166 | — | — |
| 1982-06-17 | $20.47 | $20.47 | 9,599 | — | — |
| 1982-06-16 | $20.85 | $20.85 | 87,384 | — | — |
| 1982-06-15 | $20.47 | $20.47 | 11,585 | — | — |
| 1982-06-14 | $20.17 | $20.17 | 0 | — | — |
| 1982-06-11 | $20.17 | $20.17 | 828 | — | — |
| 1982-06-10 | $20.24 | $20.24 | 828 | — | — |
| 1982-06-09 | $20.24 | $20.24 | 6,786 | — | — |
| 1982-06-08 | $20.24 | $20.24 | 331 | — | — |
| 1982-06-07 | $20.09 | $20.09 | 2,979 | — | — |
| 1982-06-04 | $20.02 | $20.02 | 1,821 | — | — |
| 1982-06-03 | $20.24 | $20.24 | 497 | — | — |
| 1982-06-02 | $20.32 | $20.32 | 2,814 | — | — |
| 1982-06-01 | $20.39 | $20.39 | 4,965 | — | — |
| 1982-05-28 | $20.39 | $20.39 | 34,590 | — | — |
| 1982-05-27 | $19.79 | $19.79 | 2,648 | — | — |
| 1982-05-26 | $20.17 | $20.17 | 21,846 | — | — |
| 1982-05-25 | $20.62 | $20.62 | 16,881 | — | — |
| 1982-05-24 | $20.92 | $20.92 | 497 | — | — |
| 1982-05-21 | $21.15 | $21.15 | 1,490 | — | — |
| 1982-05-20 | $21.15 | $21.15 | 19,033 | — | — |
| 1982-05-19 | $21.22 | $21.22 | 1,986 | — | — |
| 1982-05-18 | $21.15 | $21.15 | 51,967 | — | — |
| 1982-05-17 | $21.22 | $21.22 | 2,317 | — | — |
| 1982-05-14 | $20.92 | $20.92 | 331 | — | — |
| 1982-05-13 | $21.07 | $21.07 | 90,529 | — | — |
| 1982-05-12 | $20.69 | $20.69 | 6,620 | — | — |
| 1982-05-11 | $20.32 | $20.32 | 1,324 | — | — |
| 1982-05-10 | $20.17 | $20.17 | 5,296 | — | — |
| 1982-05-07 | $20.54 | $20.54 | 2,317 | — | — |
| 1982-05-06 | $20.09 | $20.09 | 252,884 | — | — |
| 1982-05-05 | $20.47 | $20.47 | 1,159 | — | — |
| 1982-05-04 | $20.47 | $20.47 | 11,089 | — | — |
| 1982-05-03 | $20.02 | $20.02 | 0 | — | — |
| 1982-04-30 | $20.02 | $20.02 | 0 | — | — |
| 1982-04-29 | $20.02 | $20.02 | 331 | — | — |
| 1982-04-28 | $20.17 | $20.17 | 2,648 | — | — |
| 1982-04-27 | $19.94 | $19.94 | 2,152 | — | — |
| 1982-04-26 | $19.86 | $19.86 | 1,821 | — | — |
| 1982-04-23 | $19.86 | $19.86 | 11,916 | — | — |
| 1982-04-22 | $19.64 | $19.64 | 169,969 | — | — |
| 1982-04-21 | $20.09 | $20.09 | 15,061 | — | — |
| 1982-04-20 | $19.71 | $19.71 | 1,821 | — | — |
| 1982-04-19 | $19.64 | $19.64 | 3,310 | — | — |
| 1982-04-16 | $19.71 | $19.71 | 5,793 | — | — |
| 1982-04-15 | $19.56 | $19.56 | 21,350 | — | — |
| 1982-04-14 | $18.73 | $18.73 | 1,986 | — | — |
| 1982-04-13 | $18.81 | $18.81 | 166 | — | — |
| 1982-04-12 | $18.73 | $18.73 | 10,261 | — | — |
| 1982-04-08 | $18.88 | $18.88 | 14,068 | — | — |
| 1982-04-07 | $18.96 | $18.96 | 9,103 | — | — |
| 1982-04-06 | $18.58 | $18.58 | 2,483 | — | — |
| 1982-04-05 | $18.73 | $18.73 | 2,979 | — | — |
| 1982-04-02 | $18.81 | $18.81 | 34,424 | — | — |
| 1982-04-01 | $18.13 | $18.13 | 5,131 | — | — |
| 1982-03-31 | $18.28 | $18.28 | 1,324 | — | — |
| 1982-03-30 | $18.05 | $18.05 | 1,655 | — | — |
| 1982-03-29 | $18.13 | $18.13 | 5,958 | — | — |
| 1982-03-26 | $17.82 | $17.82 | 3,310 | — | — |
| 1982-03-25 | $17.67 | $17.67 | 0 | — | — |
| 1982-03-24 | $17.67 | $17.67 | 9,930 | — | — |
| 1982-03-23 | $17.67 | $17.67 | 1,986 | — | — |
| 1982-03-22 | $17.67 | $17.67 | 7,282 | — | — |
| 1982-03-19 | $17.37 | $17.37 | 22,343 | — | — |
| 1982-03-18 | $17.22 | $17.22 | 1,655 | — | — |
| 1982-03-17 | $17.22 | $17.22 | 1,986 | — | — |
| 1982-03-16 | $17.37 | $17.37 | 6,124 | — | — |
| 1982-03-15 | $17.30 | $17.30 | 0 | — | — |
| 1982-03-12 | $17.30 | $17.30 | 497 | — | — |
| 1982-03-11 | $17.30 | $17.30 | 662 | — | — |
| 1982-03-10 | $17.37 | $17.37 | 12,082 | — | — |
| 1982-03-09 | $17.22 | $17.22 | 1,655 | — | — |
| 1982-03-08 | $17.22 | $17.22 | 828 | — | — |
| 1982-03-05 | $17.22 | $17.22 | 2,152 | — | — |
| 1982-03-04 | $17.37 | $17.37 | 331 | — | — |
| 1982-03-03 | $17.52 | $17.52 | 1,324 | — | — |
| 1982-03-02 | $17.60 | $17.60 | 331 | — | — |
| 1982-03-01 | $17.60 | $17.60 | 3,641 | — | — |
| 1982-02-26 | $17.37 | $17.37 | 3,310 | — | — |
| 1982-02-25 | $17.30 | $17.30 | 828 | — | — |
| 1982-02-24 | $17.15 | $17.15 | 7,613 | — | — |
| 1982-02-23 | $17.30 | $17.30 | 1,986 | — | — |
| 1982-02-22 | $17.30 | $17.30 | 5,296 | — | — |
| 1982-02-19 | $16.92 | $16.92 | 3,310 | — | — |
| 1982-02-18 | $16.84 | $16.84 | 497 | — | — |
| 1982-02-17 | $16.84 | $16.84 | 4,965 | — | — |
| 1982-02-16 | $16.69 | $16.69 | 993 | — | — |
| 1982-02-12 | $16.62 | $16.62 | 993 | — | — |
| 1982-02-11 | $16.84 | $16.84 | 7,779 | — | — |
| 1982-02-10 | $16.69 | $16.69 | 29,128 | — | — |
| 1982-02-09 | $16.69 | $16.69 | 4,800 | — | — |
| 1982-02-08 | $17.15 | $17.15 | 828 | — | — |
| 1982-02-05 | $17.45 | $17.45 | 4,634 | — | — |
| 1982-02-04 | $17.52 | $17.52 | 9,103 | — | — |
| 1982-02-03 | $17.82 | $17.82 | 2,648 | — | — |
| 1982-02-02 | $17.90 | $17.90 | 662 | — | — |
| 1982-02-01 | $18.05 | $18.05 | 3,310 | — | — |
| 1982-01-29 | $18.73 | $18.73 | 8,772 | — | — |
| 1982-01-28 | $18.73 | $18.73 | 36,245 | — | — |
| 1982-01-27 | $18.96 | $18.96 | 16,219 | — | — |
| 1982-01-26 | $17.82 | $17.82 | 5,296 | — | — |
| 1982-01-25 | $17.82 | $17.82 | 17,047 | — | — |
| 1982-01-22 | $17.52 | $17.52 | 993 | — | — |
| 1982-01-21 | $17.30 | $17.30 | 16,385 | — | — |
| 1982-01-20 | $17.37 | $17.37 | 0 | — | — |
| 1982-01-19 | $17.37 | $17.37 | 331 | — | — |
| 1982-01-18 | $17.37 | $17.37 | 1,986 | — | — |
| 1982-01-15 | $17.45 | $17.45 | 1,821 | — | — |
| 1982-01-14 | $17.37 | $17.37 | 4,965 | — | — |
| 1982-01-13 | $17.37 | $17.37 | 1,159 | — | — |
| 1982-01-12 | $17.52 | $17.52 | 13,571 | — | — |
| 1982-01-11 | $17.98 | $17.98 | 2,317 | — | — |
| 1982-01-08 | $18.50 | $18.50 | 2,814 | — | — |
| 1982-01-07 | $18.58 | $18.58 | 828 | — | — |
| 1982-01-06 | $18.66 | $18.66 | 2,152 | — | — |
| 1982-01-05 | $19.03 | $19.03 | 5,131 | — | — |
| 1982-01-04 | $19.11 | $19.11 | 8,606 | — | — |