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 | $23.00 | $35.68 | 1,563,561 | — | — |
| 1982-12-30 | $22.97 | $35.64 | 3,035,074 | — | — |
| 1982-12-29 | $23.09 | $35.82 | 3,346,782 | — | — |
| 1982-12-28 | $22.74 | $35.27 | 2,822,945 | — | — |
| 1982-12-27 | $23.03 | $35.73 | 2,707,048 | — | — |
| 1982-12-23 | $22.38 | $34.71 | 2,468,560 | — | — |
| 1982-12-22 | $22.35 | $34.66 | 4,245,923 | — | — |
| 1982-12-21 | $22.88 | $35.50 | 3,640,498 | — | — |
| 1982-12-20 | $22.11 | $34.29 | 2,568,558 | — | — |
| 1982-12-17 | $22.32 | $34.62 | 4,782,312 | — | — |
| 1982-12-16 | $21.69 | $33.65 | 4,175,214 | — | — |
| 1982-12-15 | $21.36 | $33.14 | 5,460,120 | — | — |
| 1982-12-14 | $21.75 | $33.74 | 5,386,482 | — | — |
| 1982-12-13 | $22.44 | $34.80 | 2,737,173 | — | — |
| 1982-12-10 | $22.17 | $34.39 | 4,006,180 | — | — |
| 1982-12-09 | $22.38 | $34.71 | 4,679,804 | — | — |
| 1982-12-08 | $22.59 | $35.04 | 5,495,684 | — | — |
| 1982-12-07 | $22.74 | $35.27 | 7,153,803 | — | — |
| 1982-12-06 | $22.17 | $34.39 | 4,828,336 | — | — |
| 1982-12-03 | $21.09 | $32.72 | 3,228,793 | — | — |
| 1982-12-02 | $21.09 | $32.72 | 6,439,594 | — | — |
| 1982-12-01 | $20.67 | $32.07 | 6,381,018 | — | — |
| 1982-11-30 | $20.67 | $32.07 | 4,250,107 | — | — |
| 1982-11-29 | $19.72 | $30.59 | 2,163,546 | — | — |
| 1982-11-26 | $19.93 | $30.91 | 1,576,113 | — | — |
| 1982-11-24 | $19.78 | $30.68 | 2,994,070 | — | — |
| 1982-11-23 | $19.42 | $30.12 | 3,214,567 | — | — |
| 1982-11-22 | $19.24 | $29.85 | 2,645,962 | — | — |
| 1982-11-19 | $19.96 | $30.96 | 2,896,583 | — | — |
| 1982-11-18 | $20.02 | $31.05 | 2,986,539 | — | — |
| 1982-11-17 | $20.08 | $31.14 | 3,694,890 | — | — |
| 1982-11-16 | $19.63 | $30.45 | 4,125,424 | — | — |
| 1982-11-15 | $19.66 | $30.49 | 3,813,298 | — | — |
| 1982-11-12 | $20.41 | $31.65 | 3,537,990 | — | — |
| 1982-11-11 | $20.41 | $31.65 | 2,310,823 | — | — |
| 1982-11-10 | $20.17 | $31.28 | 3,989,444 | — | — |
| 1982-11-09 | $20.49 | $31.79 | 4,159,314 | — | — |
| 1982-11-08 | $19.93 | $30.91 | 3,005,786 | — | — |
| 1982-11-05 | $20.14 | $31.24 | 4,164,335 | — | — |
| 1982-11-04 | $20.08 | $31.14 | 6,850,463 | — | — |
| 1982-11-03 | $20.38 | $31.29 | 6,228,721 | — | — |
| 1982-11-02 | $19.57 | $30.05 | 4,332,532 | — | — |
| 1982-11-01 | $19.48 | $29.91 | 3,482,343 | — | — |
| 1982-10-29 | $19.09 | $29.31 | 2,955,578 | — | — |
| 1982-10-28 | $19.03 | $29.22 | 4,529,598 | — | — |
| 1982-10-27 | $19.51 | $29.96 | 3,928,776 | — | — |
| 1982-10-26 | $19.60 | $30.09 | 5,268,911 | — | — |
| 1982-10-25 | $19.12 | $29.36 | 4,491,942 | — | — |
| 1982-10-22 | $19.78 | $30.37 | 4,765,576 | — | — |
| 1982-10-21 | $20.26 | $31.10 | 5,041,302 | — | — |
| 1982-10-20 | $20.20 | $31.01 | 4,780,638 | — | — |
| 1982-10-19 | $19.63 | $30.14 | 5,085,652 | — | — |
| 1982-10-18 | $19.84 | $30.46 | 4,750,514 | — | — |
| 1982-10-15 | $19.00 | $29.18 | 5,098,622 | — | — |
| 1982-10-14 | $19.15 | $29.41 | 4,832,102 | — | — |
| 1982-10-13 | $19.96 | $30.64 | 5,865,550 | — | — |
| 1982-10-12 | $19.78 | $30.37 | 6,277,674 | — | — |
| 1982-10-11 | $19.96 | $30.64 | 6,022,031 | — | — |
| 1982-10-08 | $19.39 | $29.77 | 5,617,020 | — | — |
| 1982-10-07 | $19.21 | $29.50 | 868,598 | — | — |
| 1982-10-06 | $18.88 | $28.99 | 5,632,082 | — | — |
| 1982-10-05 | $17.96 | $27.57 | 3,147,623 | — | — |
| 1982-10-04 | $17.81 | $27.34 | 2,572,742 | — | — |
| 1982-10-01 | $17.72 | $27.20 | 3,127,540 | — | — |
| 1982-09-30 | $17.54 | $26.93 | 4,175,214 | — | — |
| 1982-09-29 | $17.87 | $27.43 | 3,476,904 | — | — |
| 1982-09-28 | $18.22 | $27.98 | 3,632,967 | — | — |
| 1982-09-27 | $18.31 | $28.12 | 2,052,252 | — | — |
| 1982-09-24 | $18.16 | $27.89 | 3,711,626 | — | — |
| 1982-09-23 | $18.25 | $28.03 | 5,246,736 | — | — |
| 1982-09-22 | $18.04 | $27.71 | 6,711,554 | — | — |
| 1982-09-21 | $18.34 | $28.17 | 5,529,993 | — | — |
| 1982-09-20 | $17.87 | $27.43 | 3,397,826 | — | — |
| 1982-09-17 | $17.72 | $27.20 | 3,040,931 | — | — |
| 1982-09-16 | $17.72 | $27.20 | 5,898,185 | — | — |
| 1982-09-15 | $17.54 | $26.93 | 3,936,307 | — | — |
| 1982-09-14 | $17.33 | $26.61 | 5,104,898 | — | — |
| 1982-09-13 | $17.42 | $26.75 | 3,044,278 | — | — |
| 1982-09-10 | $17.06 | $26.20 | 3,960,993 | — | — |
| 1982-09-09 | $17.18 | $26.38 | 3,268,122 | — | — |
| 1982-09-08 | $17.33 | $26.61 | 5,982,702 | — | — |
| 1982-09-07 | $17.33 | $26.61 | 4,691,519 | — | — |
| 1982-09-03 | $17.24 | $26.47 | 6,957,155 | — | — |
| 1982-09-02 | $17.06 | $26.20 | 3,973,545 | — | — |
| 1982-09-01 | $16.67 | $25.60 | 4,675,202 | — | — |
| 1982-08-31 | $16.85 | $25.87 | 5,167,240 | — | — |
| 1982-08-30 | $16.70 | $25.64 | 3,269,378 | — | — |
| 1982-08-27 | $16.49 | $25.32 | 2,884,868 | — | — |
| 1982-08-26 | $16.52 | $25.37 | 6,193,575 | — | — |
| 1982-08-25 | $16.52 | $25.37 | 5,972,242 | — | — |
| 1982-08-24 | $16.34 | $25.09 | 6,238,344 | — | — |
| 1982-08-23 | $16.58 | $25.46 | 6,465,954 | — | — |
| 1982-08-20 | $16.31 | $25.05 | 5,674,341 | — | — |
| 1982-08-19 | $15.77 | $24.22 | 5,694,842 | — | — |
| 1982-08-18 | $15.71 | $24.13 | 7,142,088 | — | — |
| 1982-08-17 | $15.77 | $24.22 | 4,946,325 | — | — |
| 1982-08-16 | $15.03 | $23.08 | 2,236,348 | — | — |
| 1982-08-13 | $15.03 | $23.08 | 2,434,670 | — | — |
| 1982-08-12 | $14.88 | $22.85 | 2,322,538 | — | — |
| 1982-08-11 | $14.91 | $22.89 | 3,109,549 | — | — |
| 1982-08-10 | $15.06 | $23.12 | 4,537,548 | — | — |
| 1982-08-09 | $15.12 | $23.21 | 2,818,342 | — | — |
| 1982-08-06 | $15.09 | $23.17 | 1,415,866 | — | — |
| 1982-08-05 | $15.27 | $23.44 | 2,881,521 | — | — |
| 1982-08-04 | $15.68 | $23.77 | 3,555,982 | — | — |
| 1982-08-03 | $15.77 | $23.90 | 2,723,784 | — | — |
| 1982-08-02 | $15.95 | $24.18 | 2,622,531 | — | — |
| 1982-07-30 | $15.68 | $23.77 | 2,054,762 | — | — |
| 1982-07-29 | $15.65 | $23.72 | 2,402,034 | — | — |
| 1982-07-28 | $15.51 | $23.50 | 2,825,455 | — | — |
| 1982-07-27 | $15.65 | $23.72 | 1,646,404 | — | — |
| 1982-07-26 | $15.74 | $23.86 | 1,642,638 | — | — |
| 1982-07-23 | $15.89 | $24.09 | 1,690,336 | — | — |
| 1982-07-22 | $15.92 | $24.13 | 4,335,461 | — | — |
| 1982-07-21 | $16.13 | $24.45 | 5,332,508 | — | — |
| 1982-07-20 | $16.10 | $24.40 | 5,468,070 | — | — |
| 1982-07-19 | $15.74 | $23.86 | 4,174,377 | — | — |
| 1982-07-16 | $15.95 | $24.18 | 6,077,678 | — | — |
| 1982-07-15 | $15.95 | $24.18 | 6,605,281 | — | — |
| 1982-07-14 | $15.98 | $24.22 | 7,063,010 | — | — |
| 1982-07-13 | $15.42 | $23.36 | 6,511,559 | — | — |
| 1982-07-12 | $15.98 | $24.22 | 7,063,010 | — | — |
| 1982-07-09 | $14.94 | $22.64 | 5,217,866 | — | — |
| 1982-07-08 | $14.70 | $22.28 | 4,032,958 | — | — |
| 1982-07-07 | $14.58 | $22.09 | 2,670,647 | — | — |
| 1982-07-06 | $14.43 | $21.87 | 1,501,219 | — | — |
| 1982-07-02 | $14.34 | $21.73 | 1,213,778 | — | — |
| 1982-07-01 | $14.49 | $21.96 | 1,640,128 | — | — |
| 1982-06-30 | $14.49 | $21.96 | 3,017,919 | — | — |
| 1982-06-29 | $14.61 | $22.14 | 1,444,735 | — | — |
| 1982-06-28 | $14.61 | $22.14 | 1,902,046 | — | — |
| 1982-06-25 | $14.40 | $21.82 | 1,876,942 | — | — |
| 1982-06-24 | $14.46 | $21.91 | 2,889,470 | — | — |
| 1982-06-23 | $14.61 | $22.14 | 3,488,619 | — | — |
| 1982-06-22 | $14.31 | $21.69 | 2,472,744 | — | — |
| 1982-06-21 | $14.01 | $21.23 | 2,915,411 | — | — |
| 1982-06-18 | $13.95 | $21.14 | 1,394,527 | — | — |
| 1982-06-17 | $13.98 | $21.19 | 3,631,712 | — | — |
| 1982-06-16 | $14.22 | $21.55 | 1,948,070 | — | — |
| 1982-06-15 | $14.28 | $21.64 | 2,228,398 | — | — |
| 1982-06-14 | $14.13 | $21.41 | 1,658,956 | — | — |
| 1982-06-11 | $14.25 | $21.60 | 4,483,156 | — | — |
| 1982-06-10 | $14.04 | $21.28 | 2,862,693 | — | — |
| 1982-06-09 | $13.89 | $21.05 | 4,488,595 | — | — |
| 1982-06-08 | $13.92 | $21.10 | 8,513,603 | — | — |
| 1982-06-07 | $14.34 | $21.73 | 3,448,871 | — | — |
| 1982-06-04 | $14.40 | $21.82 | 1,684,060 | — | — |
| 1982-06-03 | $14.70 | $22.28 | 1,886,147 | — | — |
| 1982-06-02 | $14.82 | $22.46 | 2,581,528 | — | — |
| 1982-06-01 | $14.76 | $22.37 | 1,726,737 | — | — |
| 1982-05-28 | $14.70 | $22.28 | 2,456,845 | — | — |
| 1982-05-27 | $14.82 | $22.46 | 1,781,547 | — | — |
| 1982-05-26 | $14.82 | $22.46 | 2,097,021 | — | — |
| 1982-05-25 | $14.79 | $22.41 | 1,935,937 | — | — |
| 1982-05-24 | $14.88 | $22.55 | 1,710,001 | — | — |
| 1982-05-21 | $14.97 | $22.68 | 3,449,708 | — | — |
| 1982-05-20 | $15.06 | $22.82 | 2,256,013 | — | — |
| 1982-05-19 | $14.94 | $22.64 | 1,997,442 | — | — |
| 1982-05-18 | $15.00 | $22.73 | 1,869,830 | — | — |
| 1982-05-17 | $15.03 | $22.77 | 2,514,584 | — | — |
| 1982-05-14 | $15.21 | $23.04 | 1,944,305 | — | — |
| 1982-05-13 | $15.21 | $23.04 | 1,539,712 | — | — |
| 1982-05-12 | $15.27 | $23.14 | 2,186,558 | — | — |
| 1982-05-11 | $15.39 | $23.32 | 1,558,122 | — | — |
| 1982-05-10 | $15.27 | $23.14 | 2,384,043 | — | — |
| 1982-05-07 | $15.48 | $23.45 | 2,041,374 | — | — |
| 1982-05-06 | $15.51 | $23.50 | 3,251,805 | — | — |
| 1982-05-05 | $15.57 | $23.28 | 3,579,830 | — | — |
| 1982-05-04 | $15.48 | $23.14 | 2,081,540 | — | — |
| 1982-05-03 | $15.42 | $23.05 | 1,609,166 | — | — |
| 1982-04-30 | $15.36 | $22.96 | 3,176,493 | — | — |
| 1982-04-29 | $15.33 | $22.92 | 2,056,854 | — | — |
| 1982-04-28 | $15.51 | $23.19 | 3,000,765 | — | — |
| 1982-04-27 | $15.57 | $23.28 | 2,755,582 | — | — |
| 1982-04-26 | $15.77 | $23.59 | 3,814,553 | — | — |
| 1982-04-23 | $15.71 | $23.50 | 5,079,794 | — | — |
| 1982-04-22 | $15.39 | $23.01 | 2,702,027 | — | — |
| 1982-04-21 | $15.27 | $22.83 | 2,143,045 | — | — |
| 1982-04-20 | $15.12 | $22.61 | 3,735,475 | — | — |
| 1982-04-19 | $15.24 | $22.79 | 4,772,270 | — | — |
| 1982-04-16 | $15.42 | $23.05 | 2,884,450 | — | — |
| 1982-04-15 | $15.45 | $23.10 | 4,430,019 | — | — |
| 1982-04-14 | $15.21 | $22.74 | 5,344,642 | — | — |
| 1982-04-13 | $14.82 | $22.16 | 1,771,924 | — | — |
| 1982-04-12 | $14.85 | $22.20 | 1,624,229 | — | — |
| 1982-04-08 | $14.88 | $22.25 | 2,736,336 | — | — |
| 1982-04-07 | $14.76 | $22.07 | 2,467,305 | — | — |
| 1982-04-06 | $14.76 | $22.07 | 2,047,650 | — | — |
| 1982-04-05 | $14.70 | $21.98 | 1,975,685 | — | — |
| 1982-04-02 | $14.70 | $21.98 | 3,512,050 | — | — |
| 1982-04-01 | $14.58 | $21.80 | 2,720,855 | — | — |
| 1982-03-31 | $14.28 | $21.36 | 2,781,105 | — | — |
| 1982-03-30 | $14.43 | $21.58 | 2,821,271 | — | — |
| 1982-03-29 | $14.31 | $21.40 | 2,007,902 | — | — |
| 1982-03-26 | $14.10 | $21.09 | 2,581,110 | — | — |
| 1982-03-25 | $14.28 | $21.36 | 2,347,642 | — | — |
| 1982-03-24 | $14.13 | $21.13 | 2,328,396 | — | — |
| 1982-03-23 | $14.22 | $21.27 | 3,273,980 | — | — |
| 1982-03-22 | $14.13 | $21.13 | 3,086,537 | — | — |
| 1982-03-19 | $13.77 | $20.60 | 2,491,572 | — | — |
| 1982-03-18 | $13.83 | $20.69 | 3,228,374 | — | — |
| 1982-03-17 | $13.71 | $20.51 | 3,076,914 | — | — |
| 1982-03-16 | $13.71 | $20.51 | 2,632,573 | — | — |
| 1982-03-15 | $14.07 | $21.04 | 2,597,009 | — | — |
| 1982-03-12 | $13.83 | $20.69 | 3,412,470 | — | — |
| 1982-03-11 | $13.92 | $20.82 | 3,508,702 | — | — |
| 1982-03-10 | $14.10 | $21.09 | 2,457,682 | — | — |
| 1982-03-09 | $14.01 | $20.95 | 5,092,346 | — | — |
| 1982-03-08 | $13.74 | $20.55 | 3,053,483 | — | — |
| 1982-03-05 | $13.98 | $20.91 | 4,473,114 | — | — |
| 1982-03-04 | $14.13 | $21.13 | 3,712,882 | — | — |
| 1982-03-03 | $14.31 | $21.40 | 4,430,438 | — | — |
| 1982-03-02 | $14.58 | $21.80 | 2,699,098 | — | — |
| 1982-03-01 | $14.85 | $22.20 | 2,793,657 | — | — |
| 1982-02-26 | $14.79 | $22.11 | 1,945,142 | — | — |
| 1982-02-25 | $14.73 | $22.03 | 2,635,920 | — | — |
| 1982-02-24 | $14.82 | $22.16 | 2,945,954 | — | — |
| 1982-02-23 | $14.55 | $21.76 | 2,833,823 | — | — |
| 1982-02-22 | $14.43 | $21.58 | 4,911,179 | — | — |
| 1982-02-19 | $14.91 | $22.29 | 2,486,551 | — | — |
| 1982-02-18 | $15.00 | $22.43 | 2,670,647 | — | — |
| 1982-02-17 | $14.88 | $22.25 | 2,944,699 | — | — |
| 1982-02-16 | $14.88 | $22.25 | 3,240,090 | — | — |
| 1982-02-12 | $14.58 | $21.80 | 1,240,974 | — | — |
| 1982-02-11 | $14.64 | $21.89 | 1,784,058 | — | — |
| 1982-02-10 | $14.79 | $22.11 | 3,484,435 | — | — |
| 1982-02-09 | $14.67 | $21.94 | 3,530,459 | — | — |
| 1982-02-08 | $14.70 | $21.98 | 2,094,929 | — | — |
| 1982-02-05 | $15.12 | $22.61 | 3,230,466 | — | — |
| 1982-02-04 | $15.12 | $22.61 | 3,117,080 | — | — |
| 1982-02-03 | $15.00 | $22.12 | 3,257,662 | — | — |
| 1982-02-02 | $15.06 | $22.21 | 2,585,712 | — | — |
| 1982-02-01 | $14.97 | $22.08 | 2,865,622 | — | — |
| 1982-01-29 | $15.21 | $22.43 | 2,938,842 | — | — |
| 1982-01-28 | $15.39 | $22.69 | 4,809,508 | — | — |
| 1982-01-27 | $14.97 | $22.08 | 2,304,547 | — | — |
| 1982-01-26 | $14.76 | $21.77 | 2,745,959 | — | — |
| 1982-01-25 | $14.82 | $21.86 | 2,934,239 | — | — |
| 1982-01-22 | $14.73 | $21.72 | 3,180,677 | — | — |
| 1982-01-21 | $14.94 | $22.03 | 4,099,902 | — | — |
| 1982-01-20 | $14.70 | $21.68 | 4,891,933 | — | — |
| 1982-01-19 | $14.58 | $21.50 | 4,356,381 | — | — |
| 1982-01-18 | $14.79 | $21.81 | 5,794,003 | — | — |
| 1982-01-15 | $14.28 | $21.06 | 6,397,754 | — | — |
| 1982-01-14 | $14.07 | $20.75 | 3,599,077 | — | — |
| 1982-01-13 | $13.71 | $20.23 | 3,825,850 | — | — |
| 1982-01-12 | $13.74 | $20.27 | 5,175,190 | — | — |
| 1982-01-11 | $13.56 | $20.01 | 7,615,298 | — | — |
| 1982-01-08 | $13.56 | $20.01 | 0 | — | — |
| 1982-01-07 | $13.56 | $20.01 | 3,169,798 | — | — |
| 1982-01-06 | $13.56 | $20.01 | 2,834,660 | — | — |
| 1982-01-05 | $13.62 | $20.09 | 4,105,341 | — | — |
| 1982-01-04 | $13.92 | $20.53 | 3,045,115 | — | — |