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
- 1979-10-15 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 | $24.50 | $24.50 | 92,300 | — | — |
| 1982-12-30 | $21.75 | $21.75 | 49,200 | — | — |
| 1982-12-29 | $21.50 | $21.50 | 39,800 | — | — |
| 1982-12-28 | $20.88 | $20.88 | 26,500 | — | — |
| 1982-12-27 | $21.25 | $21.25 | 28,900 | — | — |
| 1982-12-23 | $20.63 | $20.62 | 26,400 | — | — |
| 1982-12-22 | $20.63 | $20.62 | 27,900 | — | — |
| 1982-12-21 | $20.38 | $20.37 | 37,000 | — | — |
| 1982-12-20 | $20.75 | $20.75 | 31,700 | — | — |
| 1982-12-17 | $20.88 | $20.88 | 26,500 | — | — |
| 1982-12-16 | $20.75 | $20.75 | 23,000 | — | — |
| 1982-12-15 | $20.75 | $20.75 | 35,200 | — | — |
| 1982-12-14 | $21.25 | $21.25 | 18,300 | — | — |
| 1982-12-13 | $21.00 | $21.00 | 23,600 | — | — |
| 1982-12-10 | $21.50 | $21.50 | 32,300 | — | — |
| 1982-12-09 | $22.25 | $22.25 | 48,900 | — | — |
| 1982-12-08 | $20.75 | $20.75 | 17,800 | — | — |
| 1982-12-07 | $21.00 | $21.00 | 46,900 | — | — |
| 1982-12-06 | $21.00 | $21.00 | 10,200 | — | — |
| 1982-12-03 | $21.00 | $21.00 | 14,800 | — | — |
| 1982-12-02 | $21.00 | $21.00 | 12,200 | — | — |
| 1982-12-01 | $21.50 | $21.50 | 33,500 | — | — |
| 1982-11-30 | $21.50 | $21.50 | 33,300 | — | — |
| 1982-11-29 | $21.63 | $21.62 | 43,800 | — | — |
| 1982-11-26 | $22.38 | $22.37 | 9,500 | — | — |
| 1982-11-24 | $21.88 | $21.88 | 4,700 | — | — |
| 1982-11-23 | $21.88 | $21.88 | 23,300 | — | — |
| 1982-11-22 | $22.00 | $22.00 | 29,300 | — | — |
| 1982-11-19 | $22.13 | $22.13 | 16,800 | — | — |
| 1982-11-18 | $22.38 | $22.37 | 6,500 | — | — |
| 1982-11-17 | $22.25 | $22.25 | 10,500 | — | — |
| 1982-11-16 | $22.00 | $22.00 | 41,000 | — | — |
| 1982-11-15 | $21.75 | $21.75 | 32,100 | — | — |
| 1982-11-12 | $22.50 | $22.50 | 30,600 | — | — |
| 1982-11-11 | $23.50 | $23.50 | 13,700 | — | — |
| 1982-11-10 | $24.00 | $24.00 | 17,200 | — | — |
| 1982-11-09 | $24.00 | $24.00 | 17,100 | — | — |
| 1982-11-08 | $23.75 | $23.75 | 15,300 | — | — |
| 1982-11-05 | $23.50 | $23.50 | 16,300 | — | — |
| 1982-11-04 | $23.75 | $23.75 | 22,700 | — | — |
| 1982-11-03 | $24.50 | $24.50 | 11,000 | — | — |
| 1982-11-02 | $24.63 | $24.62 | 10,600 | — | — |
| 1982-11-01 | $25.00 | $25.00 | 87,700 | — | — |
| 1982-10-29 | $25.00 | $25.00 | 18,900 | — | — |
| 1982-10-28 | $25.50 | $25.50 | 35,700 | — | — |
| 1982-10-27 | $24.38 | $24.37 | 27,700 | — | — |
| 1982-10-26 | $24.00 | $24.00 | 84,500 | — | — |
| 1982-10-25 | $23.38 | $23.37 | 12,800 | — | — |
| 1982-10-22 | $22.75 | $22.75 | 11,200 | — | — |
| 1982-10-21 | $22.75 | $22.75 | 29,900 | — | — |
| 1982-10-20 | $23.75 | $23.75 | 79,600 | — | — |
| 1982-10-19 | $23.25 | $23.25 | 25,400 | — | — |
| 1982-10-18 | $23.13 | $23.12 | 22,000 | — | — |
| 1982-10-15 | $22.75 | $22.75 | 17,000 | — | — |
| 1982-10-14 | $23.00 | $23.00 | 21,800 | — | — |
| 1982-10-13 | $23.75 | $23.75 | 27,900 | — | — |
| 1982-10-12 | $23.25 | $23.25 | 12,700 | — | — |
| 1982-10-11 | $23.00 | $23.00 | 38,300 | — | — |
| 1982-10-08 | $22.38 | $22.37 | 14,500 | — | — |
| 1982-10-07 | $22.88 | $22.87 | 68,700 | — | — |
| 1982-10-06 | $22.50 | $22.50 | 10,300 | — | — |
| 1982-10-05 | $22.00 | $22.00 | 22,000 | — | — |
| 1982-10-04 | $22.25 | $22.25 | 4,200 | — | — |
| 1982-10-01 | $22.13 | $22.13 | 31,300 | — | — |
| 1982-09-30 | $22.50 | $22.50 | 15,100 | — | — |
| 1982-09-29 | $22.38 | $22.37 | 12,600 | — | — |
| 1982-09-28 | $22.25 | $22.25 | 11,800 | — | — |
| 1982-09-27 | $22.50 | $22.50 | 26,100 | — | — |
| 1982-09-24 | $22.50 | $22.50 | 12,900 | — | — |
| 1982-09-23 | $23.25 | $23.25 | 6,300 | — | — |
| 1982-09-22 | $23.75 | $23.75 | 20,400 | — | — |
| 1982-09-21 | $23.88 | $23.87 | 57,200 | — | — |
| 1982-09-20 | $24.13 | $24.12 | 11,500 | — | — |
| 1982-09-17 | $23.88 | $23.87 | 8,100 | — | — |
| 1982-09-16 | $23.50 | $23.50 | 15,200 | — | — |
| 1982-09-15 | $23.75 | $23.75 | 52,900 | — | — |
| 1982-09-14 | $23.75 | $23.75 | 8,000 | — | — |
| 1982-09-13 | $23.50 | $23.50 | 22,800 | — | — |
| 1982-09-10 | $23.38 | $23.37 | 84,400 | — | — |
| 1982-09-09 | $22.88 | $22.87 | 6,100 | — | — |
| 1982-09-08 | $22.75 | $22.75 | 8,200 | — | — |
| 1982-09-07 | $22.75 | $22.75 | 11,800 | — | — |
| 1982-09-03 | $22.88 | $22.87 | 9,000 | — | — |
| 1982-09-02 | $23.00 | $23.00 | 13,900 | — | — |
| 1982-09-01 | $23.13 | $23.12 | 8,000 | — | — |
| 1982-08-31 | $23.00 | $23.00 | 15,100 | — | — |
| 1982-08-30 | $22.63 | $22.62 | 16,200 | — | — |
| 1982-08-27 | $22.75 | $22.75 | 7,300 | — | — |
| 1982-08-26 | $22.50 | $22.50 | 76,900 | — | — |
| 1982-08-25 | $21.63 | $21.62 | 15,200 | — | — |
| 1982-08-24 | $21.38 | $21.37 | 42,600 | — | — |
| 1982-08-23 | $19.75 | $19.75 | 17,700 | — | — |
| 1982-08-20 | $20.13 | $20.12 | 19,000 | — | — |
| 1982-08-19 | $20.00 | $20.00 | 22,100 | — | — |
| 1982-08-18 | $20.13 | $20.12 | 100,200 | — | — |
| 1982-08-17 | $18.38 | $18.37 | 27,600 | — | — |
| 1982-08-16 | $17.75 | $17.75 | 19,400 | — | — |
| 1982-08-13 | $17.88 | $17.88 | 10,000 | — | — |
| 1982-08-12 | $18.00 | $18.00 | 3,800 | — | — |
| 1982-08-11 | $18.25 | $18.25 | 9,400 | — | — |
| 1982-08-10 | $18.50 | $18.50 | 6,100 | — | — |
| 1982-08-09 | $19.00 | $19.00 | 18,200 | — | — |
| 1982-08-06 | $18.63 | $18.63 | 17,700 | — | — |
| 1982-08-05 | $18.63 | $18.63 | 17,800 | — | — |
| 1982-08-04 | $19.50 | $19.50 | 15,500 | — | — |
| 1982-08-03 | $19.75 | $19.75 | 13,900 | — | — |
| 1982-08-02 | $20.13 | $20.12 | 17,100 | — | — |
| 1982-07-30 | $19.75 | $19.75 | 19,200 | — | — |
| 1982-07-29 | $19.88 | $19.88 | 12,100 | — | — |
| 1982-07-28 | $19.75 | $19.75 | 60,200 | — | — |
| 1982-07-27 | $20.38 | $20.37 | 8,800 | — | — |
| 1982-07-26 | $20.50 | $20.50 | 5,300 | — | — |
| 1982-07-23 | $20.75 | $20.75 | 6,000 | — | — |
| 1982-07-22 | $21.38 | $21.37 | 17,700 | — | — |
| 1982-07-21 | $21.75 | $21.75 | 13,700 | — | — |
| 1982-07-20 | $21.25 | $21.25 | 2,500 | — | — |
| 1982-07-19 | $20.75 | $20.75 | 20,300 | — | — |
| 1982-07-16 | $20.88 | $20.88 | 18,000 | — | — |
| 1982-07-15 | $20.75 | $20.75 | 10,200 | — | — |
| 1982-07-14 | $20.13 | $20.12 | 31,800 | — | — |
| 1982-07-13 | $20.38 | $20.37 | 6,300 | — | — |
| 1982-07-12 | $20.25 | $20.25 | 22,100 | — | — |
| 1982-07-09 | $20.25 | $20.25 | 4,000 | — | — |
| 1982-07-08 | $20.50 | $20.50 | 32,500 | — | — |
| 1982-07-07 | $20.88 | $20.88 | 12,700 | — | — |
| 1982-07-06 | $21.25 | $21.25 | 7,500 | — | — |
| 1982-07-02 | $21.00 | $21.00 | 46,600 | — | — |
| 1982-07-01 | $21.25 | $21.25 | 2,700 | — | — |
| 1982-06-30 | $21.25 | $21.25 | 26,600 | — | — |
| 1982-06-29 | $21.25 | $21.25 | 18,300 | — | — |
| 1982-06-28 | $21.25 | $21.25 | 24,100 | — | — |
| 1982-06-25 | $21.25 | $21.25 | 19,400 | — | — |
| 1982-06-24 | $21.75 | $21.75 | 5,900 | — | — |
| 1982-06-23 | $21.13 | $21.12 | 8,600 | — | — |
| 1982-06-22 | $20.88 | $20.88 | 36,000 | — | — |
| 1982-06-21 | $21.00 | $21.00 | 24,300 | — | — |
| 1982-06-18 | $21.00 | $21.00 | 8,800 | — | — |
| 1982-06-17 | $21.50 | $21.50 | 64,300 | — | — |
| 1982-06-16 | $22.25 | $22.25 | 3,800 | — | — |
| 1982-06-15 | $22.00 | $22.00 | 9,500 | — | — |
| 1982-06-14 | $22.75 | $22.75 | 11,000 | — | — |
| 1982-06-11 | $22.50 | $22.50 | 86,100 | — | — |
| 1982-06-10 | $22.75 | $22.75 | 30,000 | — | — |
| 1982-06-09 | $22.38 | $22.37 | 16,700 | — | — |
| 1982-06-08 | $23.63 | $23.62 | 8,500 | — | — |
| 1982-06-07 | $23.75 | $23.75 | 14,300 | — | — |
| 1982-06-04 | $24.00 | $24.00 | 6,700 | — | — |
| 1982-06-03 | $24.00 | $24.00 | 7,100 | — | — |
| 1982-06-02 | $24.25 | $24.25 | 13,500 | — | — |
| 1982-06-01 | $24.63 | $24.62 | 18,200 | — | — |
| 1982-05-28 | $24.50 | $24.50 | 51,800 | — | — |
| 1982-05-27 | $24.00 | $24.00 | 11,700 | — | — |
| 1982-05-26 | $24.63 | $24.62 | 9,600 | — | — |
| 1982-05-25 | $25.25 | $25.25 | 8,500 | — | — |
| 1982-05-24 | $24.88 | $24.87 | 9,500 | — | — |
| 1982-05-21 | $25.00 | $25.00 | 11,600 | — | — |
| 1982-05-20 | $24.75 | $24.75 | 17,800 | — | — |
| 1982-05-19 | $25.00 | $25.00 | 5,000 | — | — |
| 1982-05-18 | $25.38 | $25.37 | 6,200 | — | — |
| 1982-05-17 | $25.75 | $25.75 | 13,600 | — | — |
| 1982-05-14 | $26.00 | $26.00 | 4,900 | — | — |
| 1982-05-13 | $25.75 | $25.75 | 10,800 | — | — |
| 1982-05-12 | $26.38 | $26.37 | 23,200 | — | — |
| 1982-05-11 | $27.00 | $27.00 | 34,700 | — | — |
| 1982-05-10 | $26.63 | $26.62 | 16,100 | — | — |
| 1982-05-07 | $26.25 | $26.25 | 13,400 | — | — |
| 1982-05-06 | $26.25 | $26.25 | 25,100 | — | — |
| 1982-05-05 | $25.38 | $25.37 | 8,600 | — | — |
| 1982-05-04 | $25.75 | $25.75 | 16,400 | — | — |
| 1982-05-03 | $25.75 | $25.75 | 8,400 | — | — |
| 1982-04-30 | $25.25 | $25.25 | 11,000 | — | — |
| 1982-04-29 | $24.63 | $24.62 | 32,200 | — | — |
| 1982-04-28 | $25.50 | $25.50 | 25,200 | — | — |
| 1982-04-27 | $24.75 | $24.75 | 12,200 | — | — |
| 1982-04-26 | $24.00 | $24.00 | 34,500 | — | — |
| 1982-04-23 | $23.75 | $23.75 | 38,900 | — | — |
| 1982-04-22 | $23.63 | $23.62 | 16,900 | — | — |
| 1982-04-21 | $23.63 | $23.62 | 10,200 | — | — |
| 1982-04-20 | $23.75 | $23.75 | 12,500 | — | — |
| 1982-04-19 | $24.00 | $24.00 | 4,700 | — | — |
| 1982-04-16 | $24.13 | $24.12 | 6,700 | — | — |
| 1982-04-15 | $23.75 | $23.75 | 24,300 | — | — |
| 1982-04-14 | $23.63 | $23.62 | 3,800 | — | — |
| 1982-04-13 | $23.63 | $23.62 | 32,500 | — | — |
| 1982-04-12 | $24.00 | $24.00 | 24,800 | — | — |
| 1982-04-08 | $23.63 | $23.62 | 18,200 | — | — |
| 1982-04-07 | $23.75 | $23.75 | 42,100 | — | — |
| 1982-04-06 | $23.75 | $23.75 | 20,400 | — | — |
| 1982-04-05 | $24.00 | $24.00 | 28,000 | — | — |
| 1982-04-02 | $24.50 | $24.50 | 15,300 | — | — |
| 1982-04-01 | $24.50 | $24.50 | 31,600 | — | — |
| 1982-03-31 | $23.25 | $23.25 | 10,000 | — | — |
| 1982-03-30 | $22.38 | $22.37 | 13,000 | — | — |
| 1982-03-29 | $22.25 | $22.25 | 10,100 | — | — |
| 1982-03-26 | $22.13 | $22.13 | 4,800 | — | — |
| 1982-03-25 | $22.25 | $22.25 | 3,700 | — | — |
| 1982-03-24 | $22.50 | $22.50 | 4,800 | — | — |
| 1982-03-23 | $22.63 | $22.62 | 6,600 | — | — |
| 1982-03-22 | $22.13 | $22.13 | 7,600 | — | — |
| 1982-03-19 | $22.13 | $22.13 | 4,800 | — | — |
| 1982-03-18 | $22.50 | $22.50 | 13,400 | — | — |
| 1982-03-17 | $22.88 | $22.87 | 12,200 | — | — |
| 1982-03-16 | $23.50 | $23.50 | 22,100 | — | — |
| 1982-03-15 | $22.25 | $22.25 | 10,500 | — | — |
| 1982-03-12 | $22.25 | $22.25 | 22,600 | — | — |
| 1982-03-11 | $21.88 | $21.88 | 9,000 | — | — |
| 1982-03-10 | $21.50 | $21.50 | 8,400 | — | — |
| 1982-03-09 | $21.00 | $21.00 | 28,400 | — | — |
| 1982-03-08 | $20.13 | $20.12 | 13,600 | — | — |
| 1982-03-05 | $20.25 | $20.25 | 34,800 | — | — |
| 1982-03-04 | $22.00 | $22.00 | 80,500 | — | — |
| 1982-03-03 | $20.38 | $20.37 | 24,200 | — | — |
| 1982-03-02 | $20.63 | $20.62 | 21,600 | — | — |
| 1982-03-01 | $21.38 | $21.37 | 13,400 | — | — |
| 1982-02-26 | $22.00 | $22.00 | 33,400 | — | — |
| 1982-02-25 | $22.00 | $22.00 | 62,900 | — | — |
| 1982-02-24 | $21.75 | $21.75 | 23,700 | — | — |
| 1982-02-23 | $22.38 | $22.37 | 35,200 | — | — |
| 1982-02-22 | $22.63 | $22.62 | 41,800 | — | — |
| 1982-02-19 | $22.75 | $22.75 | 12,700 | — | — |
| 1982-02-18 | $23.00 | $23.00 | 11,100 | — | — |
| 1982-02-17 | $23.38 | $23.37 | 9,400 | — | — |
| 1982-02-16 | $23.13 | $23.12 | 9,300 | — | — |
| 1982-02-12 | $23.00 | $23.00 | 31,400 | — | — |
| 1982-02-11 | $23.00 | $23.00 | 28,600 | — | — |
| 1982-02-10 | $23.25 | $23.25 | 16,000 | — | — |
| 1982-02-09 | $22.88 | $22.87 | 29,000 | — | — |
| 1982-02-08 | $23.00 | $23.00 | 22,100 | — | — |
| 1982-02-05 | $23.75 | $23.75 | 14,800 | — | — |
| 1982-02-04 | $24.13 | $24.12 | 14,400 | — | — |
| 1982-02-03 | $24.50 | $24.50 | 6,200 | — | — |
| 1982-02-02 | $24.00 | $24.00 | 9,200 | — | — |
| 1982-02-01 | $24.00 | $24.00 | 6,900 | — | — |
| 1982-01-29 | $24.38 | $24.37 | 9,700 | — | — |
| 1982-01-28 | $24.13 | $24.12 | 60,900 | — | — |
| 1982-01-27 | $23.00 | $23.00 | 23,600 | — | — |
| 1982-01-26 | $23.38 | $23.37 | 17,400 | — | — |
| 1982-01-25 | $23.75 | $23.75 | 23,900 | — | — |
| 1982-01-22 | $23.25 | $23.25 | 47,700 | — | — |
| 1982-01-21 | $23.63 | $23.62 | 5,100 | — | — |
| 1982-01-20 | $23.75 | $23.75 | 25,600 | — | — |
| 1982-01-19 | $24.38 | $24.37 | 14,000 | — | — |
| 1982-01-18 | $24.63 | $24.62 | 34,200 | — | — |
| 1982-01-15 | $25.00 | $25.00 | 25,400 | — | — |
| 1982-01-14 | $24.50 | $24.50 | 27,800 | — | — |
| 1982-01-13 | $24.50 | $24.50 | 51,000 | — | — |
| 1982-01-12 | $24.88 | $24.87 | 16,800 | — | — |
| 1982-01-11 | $25.63 | $25.62 | 33,500 | — | — |
| 1982-01-08 | $25.00 | $25.00 | 34,500 | — | — |
| 1982-01-07 | $24.88 | $24.87 | 8,300 | — | — |
| 1982-01-06 | $25.00 | $25.00 | 17,600 | — | — |
| 1982-01-05 | $25.38 | $25.37 | 15,400 | — | — |
| 1982-01-04 | $27.25 | $27.25 | 38,400 | — | — |