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 | $24.38 | $24.70 | 19,500 | — | — |
| 1982-12-30 | $24.50 | $24.83 | 42,300 | — | — |
| 1982-12-29 | $24.38 | $24.70 | 47,700 | — | — |
| 1982-12-28 | $24.25 | $24.58 | 36,900 | — | — |
| 1982-12-27 | $24.13 | $24.45 | 103,000 | — | — |
| 1982-12-23 | $24.13 | $24.45 | 138,700 | — | — |
| 1982-12-22 | $24.00 | $24.32 | 59,500 | — | — |
| 1982-12-21 | $24.00 | $24.32 | 196,100 | — | — |
| 1982-12-20 | $23.63 | $23.94 | 95,500 | — | — |
| 1982-12-17 | $23.88 | $24.20 | 57,000 | — | — |
| 1982-12-16 | $23.63 | $23.94 | 132,900 | — | — |
| 1982-12-15 | $23.63 | $23.94 | 102,500 | — | — |
| 1982-12-14 | $23.38 | $23.69 | 341,000 | — | — |
| 1982-12-13 | $22.75 | $23.06 | 53,300 | — | — |
| 1982-12-10 | $22.88 | $23.18 | 184,500 | — | — |
| 1982-12-09 | $23.00 | $23.31 | 100,700 | — | — |
| 1982-12-08 | $22.88 | $23.18 | 160,800 | — | — |
| 1982-12-07 | $22.63 | $22.93 | 376,700 | — | — |
| 1982-12-06 | $22.50 | $22.80 | 104,600 | — | — |
| 1982-12-03 | $22.38 | $22.68 | 163,600 | — | — |
| 1982-12-02 | $22.13 | $22.42 | 183,300 | — | — |
| 1982-12-01 | $22.88 | $23.18 | 151,200 | — | — |
| 1982-11-30 | $23.00 | $23.31 | 125,900 | — | — |
| 1982-11-29 | $23.00 | $23.31 | 81,900 | — | — |
| 1982-11-26 | $23.13 | $23.44 | 100,300 | — | — |
| 1982-11-24 | $23.13 | $23.44 | 238,000 | — | — |
| 1982-11-23 | $23.13 | $23.44 | 77,200 | — | — |
| 1982-11-22 | $23.25 | $23.56 | 190,400 | — | — |
| 1982-11-19 | $23.38 | $23.69 | 138,500 | — | — |
| 1982-11-18 | $23.75 | $24.07 | 71,800 | — | — |
| 1982-11-17 | $23.25 | $23.56 | 109,900 | — | — |
| 1982-11-16 | $22.50 | $22.80 | 123,900 | — | — |
| 1982-11-15 | $22.50 | $22.80 | 124,300 | — | — |
| 1982-11-12 | $22.38 | $22.68 | 120,000 | — | — |
| 1982-11-11 | $22.38 | $22.68 | 112,800 | — | — |
| 1982-11-10 | $22.25 | $22.55 | 246,500 | — | — |
| 1982-11-09 | $22.38 | $22.68 | 271,300 | — | — |
| 1982-11-08 | $23.00 | $23.31 | 124,100 | — | — |
| 1982-11-05 | $23.38 | $23.69 | 315,000 | — | — |
| 1982-11-04 | $23.38 | $23.69 | 339,500 | — | — |
| 1982-11-03 | $23.63 | $23.94 | 335,600 | — | — |
| 1982-11-02 | $23.63 | $23.94 | 281,500 | — | — |
| 1982-11-01 | $23.25 | $23.56 | 312,300 | — | — |
| 1982-10-29 | $22.63 | $22.93 | 100,100 | — | — |
| 1982-10-28 | $22.50 | $22.80 | 125,600 | — | — |
| 1982-10-27 | $22.13 | $22.42 | 236,400 | — | — |
| 1982-10-26 | $21.88 | $22.17 | 348,800 | — | — |
| 1982-10-25 | $22.75 | $23.06 | 219,400 | — | — |
| 1982-10-22 | $22.88 | $23.18 | 380,300 | — | — |
| 1982-10-21 | $23.25 | $23.56 | 679,500 | — | — |
| 1982-10-20 | $24.38 | $24.70 | 81,000 | — | — |
| 1982-10-19 | $24.25 | $24.58 | 258,500 | — | — |
| 1982-10-18 | $24.38 | $24.70 | 86,100 | — | — |
| 1982-10-15 | $24.63 | $24.96 | 170,900 | — | — |
| 1982-10-14 | $24.63 | $24.96 | 134,200 | — | — |
| 1982-10-13 | $24.50 | $24.83 | 174,100 | — | — |
| 1982-10-12 | $24.50 | $24.83 | 191,400 | — | — |
| 1982-10-11 | $24.38 | $24.70 | 232,600 | — | — |
| 1982-10-08 | $24.13 | $24.45 | 249,700 | — | — |
| 1982-10-07 | $23.75 | $24.07 | 231,100 | — | — |
| 1982-10-06 | $23.25 | $23.56 | 72,600 | — | — |
| 1982-10-05 | $22.88 | $23.18 | 118,300 | — | — |
| 1982-10-04 | $22.88 | $23.18 | 38,900 | — | — |
| 1982-10-01 | $22.75 | $23.06 | 82,400 | — | — |
| 1982-09-30 | $22.75 | $23.06 | 83,200 | — | — |
| 1982-09-29 | $22.75 | $23.06 | 158,400 | — | — |
| 1982-09-28 | $22.88 | $23.18 | 57,800 | — | — |
| 1982-09-27 | $22.75 | $23.06 | 74,900 | — | — |
| 1982-09-24 | $22.75 | $23.06 | 182,100 | — | — |
| 1982-09-23 | $22.75 | $23.06 | 159,000 | — | — |
| 1982-09-22 | $23.13 | $23.44 | 341,600 | — | — |
| 1982-09-21 | $23.00 | $23.31 | 107,700 | — | — |
| 1982-09-20 | $23.00 | $23.31 | 147,300 | — | — |
| 1982-09-17 | $23.00 | $23.31 | 290,000 | — | — |
| 1982-09-16 | $23.13 | $23.44 | 147,800 | — | — |
| 1982-09-15 | $23.25 | $23.56 | 103,800 | — | — |
| 1982-09-14 | $23.25 | $23.56 | 84,700 | — | — |
| 1982-09-13 | $23.13 | $23.44 | 206,700 | — | — |
| 1982-09-10 | $23.13 | $23.44 | 64,900 | — | — |
| 1982-09-09 | $23.00 | $23.31 | 173,000 | — | — |
| 1982-09-08 | $23.00 | $23.31 | 154,500 | — | — |
| 1982-09-07 | $23.38 | $23.69 | 71,800 | — | — |
| 1982-09-03 | $23.13 | $23.44 | 177,200 | — | — |
| 1982-09-02 | $23.13 | $23.44 | 125,300 | — | — |
| 1982-09-01 | $23.13 | $23.44 | 109,100 | — | — |
| 1982-08-31 | $22.88 | $23.18 | 224,600 | — | — |
| 1982-08-30 | $22.75 | $23.06 | 215,500 | — | — |
| 1982-08-27 | $22.75 | $23.06 | 260,600 | — | — |
| 1982-08-26 | $22.75 | $23.06 | 173,400 | — | — |
| 1982-08-25 | $22.50 | $22.80 | 284,700 | — | — |
| 1982-08-24 | $22.25 | $22.55 | 179,400 | — | — |
| 1982-08-23 | $22.63 | $22.93 | 264,500 | — | — |
| 1982-08-20 | $23.13 | $23.44 | 318,000 | — | — |
| 1982-08-19 | $22.00 | $22.30 | 97,900 | — | — |
| 1982-08-18 | $21.63 | $21.92 | 439,600 | — | — |
| 1982-08-17 | $21.63 | $21.92 | 403,700 | — | — |
| 1982-08-16 | $20.38 | $20.65 | 370,400 | — | — |
| 1982-08-13 | $20.13 | $20.40 | 141,900 | — | — |
| 1982-08-12 | $19.75 | $20.02 | 152,600 | — | — |
| 1982-08-11 | $19.38 | $19.64 | 104,000 | — | — |
| 1982-08-10 | $19.50 | $19.76 | 65,800 | — | — |
| 1982-08-09 | $19.63 | $19.89 | 75,200 | — | — |
| 1982-08-06 | $19.75 | $20.02 | 102,200 | — | — |
| 1982-08-05 | $19.75 | $20.02 | 83,100 | — | — |
| 1982-08-04 | $19.75 | $20.02 | 48,300 | — | — |
| 1982-08-03 | $19.75 | $20.02 | 171,100 | — | — |
| 1982-08-02 | $19.75 | $20.02 | 110,900 | — | — |
| 1982-07-30 | $19.50 | $19.76 | 308,300 | — | — |
| 1982-07-29 | $19.50 | $19.76 | 322,100 | — | — |
| 1982-07-28 | $19.50 | $19.76 | 112,400 | — | — |
| 1982-07-27 | $20.13 | $20.40 | 129,700 | — | — |
| 1982-07-26 | $20.50 | $20.78 | 168,100 | — | — |
| 1982-07-23 | $20.38 | $20.65 | 88,100 | — | — |
| 1982-07-22 | $20.13 | $20.40 | 230,400 | — | — |
| 1982-07-21 | $20.50 | $20.78 | 289,400 | — | — |
| 1982-07-20 | $20.88 | $21.16 | 22,300 | — | — |
| 1982-07-19 | $20.63 | $20.90 | 73,900 | — | — |
| 1982-07-16 | $20.50 | $20.78 | 38,600 | — | — |
| 1982-07-15 | $20.50 | $20.78 | 52,900 | — | — |
| 1982-07-14 | $20.38 | $20.65 | 27,900 | — | — |
| 1982-07-13 | $20.50 | $20.78 | 47,700 | — | — |
| 1982-07-12 | $20.88 | $21.16 | 103,500 | — | — |
| 1982-07-09 | $20.63 | $20.90 | 65,300 | — | — |
| 1982-07-08 | $20.63 | $20.90 | 63,700 | — | — |
| 1982-07-07 | $20.50 | $20.78 | 219,400 | — | — |
| 1982-07-06 | $20.50 | $20.78 | 41,600 | — | — |
| 1982-07-02 | $20.38 | $20.65 | 45,400 | — | — |
| 1982-07-01 | $20.13 | $20.40 | 50,300 | — | — |
| 1982-06-30 | $20.63 | $20.90 | 92,000 | — | — |
| 1982-06-29 | $20.25 | $20.52 | 153,100 | — | — |
| 1982-06-28 | $20.13 | $20.40 | 58,600 | — | — |
| 1982-06-25 | $19.63 | $19.89 | 97,300 | — | — |
| 1982-06-24 | $19.88 | $20.14 | 40,100 | — | — |
| 1982-06-23 | $20.13 | $20.40 | 38,200 | — | — |
| 1982-06-22 | $20.25 | $20.52 | 71,800 | — | — |
| 1982-06-21 | $20.50 | $20.78 | 102,000 | — | — |
| 1982-06-18 | $20.50 | $20.78 | 51,500 | — | — |
| 1982-06-17 | $20.50 | $20.78 | 101,500 | — | — |
| 1982-06-16 | $20.50 | $20.78 | 70,300 | — | — |
| 1982-06-15 | $20.38 | $20.65 | 90,100 | — | — |
| 1982-06-14 | $20.25 | $20.52 | 74,800 | — | — |
| 1982-06-11 | $20.50 | $20.78 | 139,500 | — | — |
| 1982-06-10 | $20.25 | $20.52 | 34,200 | — | — |
| 1982-06-09 | $20.25 | $20.52 | 29,200 | — | — |
| 1982-06-08 | $20.50 | $20.78 | 97,800 | — | — |
| 1982-06-07 | $20.50 | $20.78 | 41,100 | — | — |
| 1982-06-04 | $20.75 | $21.03 | 77,900 | — | — |
| 1982-06-03 | $20.75 | $21.03 | 104,000 | — | — |
| 1982-06-02 | $20.25 | $20.52 | 45,500 | — | — |
| 1982-06-01 | $20.38 | $20.65 | 101,900 | — | — |
| 1982-05-28 | $20.38 | $20.65 | 45,300 | — | — |
| 1982-05-27 | $20.63 | $20.90 | 50,200 | — | — |
| 1982-05-26 | $20.75 | $21.03 | 84,200 | — | — |
| 1982-05-25 | $21.00 | $21.28 | 77,800 | — | — |
| 1982-05-24 | $21.00 | $21.28 | 74,400 | — | — |
| 1982-05-21 | $21.00 | $21.28 | 50,200 | — | — |
| 1982-05-20 | $20.63 | $20.90 | 107,500 | — | — |
| 1982-05-19 | $21.00 | $21.28 | 213,900 | — | — |
| 1982-05-18 | $21.00 | $21.28 | 39,400 | — | — |
| 1982-05-17 | $21.00 | $21.28 | 73,800 | — | — |
| 1982-05-14 | $21.13 | $21.41 | 45,300 | — | — |
| 1982-05-13 | $21.25 | $21.54 | 77,600 | — | — |
| 1982-05-12 | $21.25 | $21.54 | 118,200 | — | — |
| 1982-05-11 | $21.13 | $21.41 | 114,500 | — | — |
| 1982-05-10 | $21.00 | $21.28 | 92,500 | — | — |
| 1982-05-07 | $21.25 | $21.54 | 107,800 | — | — |
| 1982-05-06 | $21.25 | $21.54 | 208,700 | — | — |
| 1982-05-05 | $20.88 | $21.16 | 116,700 | — | — |
| 1982-05-04 | $20.63 | $20.90 | 66,700 | — | — |
| 1982-05-03 | $20.50 | $20.78 | 188,300 | — | — |
| 1982-04-30 | $20.25 | $20.52 | 65,100 | — | — |
| 1982-04-29 | $19.88 | $20.14 | 131,500 | — | — |
| 1982-04-28 | $20.00 | $20.27 | 190,500 | — | — |
| 1982-04-27 | $20.50 | $20.78 | 277,600 | — | — |
| 1982-04-26 | $21.63 | $21.92 | 152,500 | — | — |
| 1982-04-23 | $21.38 | $21.66 | 160,900 | — | — |
| 1982-04-22 | $21.63 | $21.92 | 116,500 | — | — |
| 1982-04-21 | $21.75 | $22.04 | 162,200 | — | — |
| 1982-04-20 | $21.50 | $21.79 | 92,500 | — | — |
| 1982-04-19 | $21.50 | $21.79 | 376,000 | — | — |
| 1982-04-16 | $21.25 | $21.54 | 98,100 | — | — |
| 1982-04-15 | $20.88 | $21.16 | 190,900 | — | — |
| 1982-04-14 | $20.88 | $21.16 | 46,700 | — | — |
| 1982-04-13 | $20.88 | $21.16 | 62,600 | — | — |
| 1982-04-12 | $21.13 | $21.41 | 77,900 | — | — |
| 1982-04-08 | $21.00 | $21.28 | 162,800 | — | — |
| 1982-04-07 | $21.25 | $21.54 | 203,500 | — | — |
| 1982-04-06 | $20.75 | $21.03 | 77,500 | — | — |
| 1982-04-05 | $20.88 | $21.16 | 129,600 | — | — |
| 1982-04-02 | $20.75 | $21.03 | 67,400 | — | — |
| 1982-04-01 | $20.75 | $21.03 | 94,900 | — | — |
| 1982-03-31 | $20.75 | $21.03 | 109,600 | — | — |
| 1982-03-30 | $20.50 | $20.78 | 141,000 | — | — |
| 1982-03-29 | $20.13 | $20.40 | 51,000 | — | — |
| 1982-03-26 | $20.75 | $21.03 | 51,800 | — | — |
| 1982-03-25 | $20.75 | $21.03 | 106,800 | — | — |
| 1982-03-24 | $20.50 | $20.78 | 133,400 | — | — |
| 1982-03-23 | $20.63 | $20.90 | 63,500 | — | — |
| 1982-03-22 | $20.25 | $20.52 | 119,000 | — | — |
| 1982-03-19 | $20.13 | $20.40 | 28,100 | — | — |
| 1982-03-18 | $20.38 | $20.65 | 60,400 | — | — |
| 1982-03-17 | $20.38 | $20.65 | 89,800 | — | — |
| 1982-03-16 | $20.13 | $20.40 | 161,900 | — | — |
| 1982-03-15 | $20.00 | $20.27 | 32,700 | — | — |
| 1982-03-12 | $20.00 | $20.27 | 61,700 | — | — |
| 1982-03-11 | $20.00 | $20.27 | 90,200 | — | — |
| 1982-03-10 | $20.25 | $20.52 | 86,700 | — | — |
| 1982-03-09 | $21.00 | $21.28 | 197,400 | — | — |
| 1982-03-08 | $21.00 | $21.28 | 198,200 | — | — |
| 1982-03-05 | $20.75 | $21.03 | 151,900 | — | — |
| 1982-03-04 | $20.38 | $20.65 | 158,900 | — | — |
| 1982-03-03 | $20.38 | $20.65 | 205,500 | — | — |
| 1982-03-02 | $20.25 | $20.52 | 370,200 | — | — |
| 1982-03-01 | $19.75 | $20.02 | 226,000 | — | — |
| 1982-02-26 | $19.63 | $19.89 | 223,500 | — | — |
| 1982-02-25 | $19.75 | $20.02 | 134,700 | — | — |
| 1982-02-24 | $19.63 | $19.89 | 201,000 | — | — |
| 1982-02-23 | $19.38 | $19.64 | 428,900 | — | — |
| 1982-02-22 | $19.00 | $19.26 | 157,800 | — | — |
| 1982-02-19 | $18.88 | $19.13 | 37,600 | — | — |
| 1982-02-18 | $18.63 | $18.88 | 138,400 | — | — |
| 1982-02-17 | $18.63 | $18.88 | 215,200 | — | — |
| 1982-02-16 | $18.50 | $18.75 | 48,800 | — | — |
| 1982-02-12 | $18.38 | $18.62 | 60,200 | — | — |
| 1982-02-11 | $18.38 | $18.62 | 126,300 | — | — |
| 1982-02-10 | $18.50 | $18.75 | 67,800 | — | — |
| 1982-02-09 | $18.38 | $18.62 | 108,200 | — | — |
| 1982-02-08 | $18.25 | $18.50 | 38,800 | — | — |
| 1982-02-05 | $18.25 | $18.50 | 27,400 | — | — |
| 1982-02-04 | $18.13 | $18.37 | 96,500 | — | — |
| 1982-02-03 | $18.13 | $18.37 | 32,700 | — | — |
| 1982-02-02 | $18.13 | $18.37 | 30,500 | — | — |
| 1982-02-01 | $18.13 | $18.37 | 47,800 | — | — |
| 1982-01-29 | $18.50 | $18.75 | 61,100 | — | — |
| 1982-01-28 | $18.13 | $18.37 | 28,200 | — | — |
| 1982-01-27 | $18.13 | $18.37 | 49,900 | — | — |
| 1982-01-26 | $18.13 | $18.37 | 40,500 | — | — |
| 1982-01-25 | $19.00 | $19.26 | 137,700 | — | — |
| 1982-01-22 | $19.13 | $19.38 | 116,100 | — | — |
| 1982-01-21 | $18.88 | $19.13 | 154,000 | — | — |
| 1982-01-20 | $18.75 | $19.00 | 36,200 | — | — |
| 1982-01-19 | $18.88 | $19.13 | 38,600 | — | — |
| 1982-01-18 | $18.88 | $19.13 | 78,400 | — | — |
| 1982-01-15 | $19.13 | $19.38 | 29,700 | — | — |
| 1982-01-14 | $19.00 | $19.26 | 27,100 | — | — |
| 1982-01-13 | $19.00 | $19.26 | 34,800 | — | — |
| 1982-01-12 | $19.00 | $19.26 | 35,600 | — | — |
| 1982-01-11 | $19.00 | $19.26 | 51,500 | — | — |
| 1982-01-08 | $19.00 | $19.26 | 46,000 | — | — |
| 1982-01-07 | $19.00 | $19.26 | 35,500 | — | — |
| 1982-01-06 | $19.00 | $19.26 | 45,000 | — | — |
| 1982-01-05 | $19.13 | $19.38 | 50,800 | — | — |
| 1982-01-04 | $19.25 | $19.51 | 28,900 | — | — |