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
- 1973-05-03 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 | $24.00 | $24.73 | 18,600 | — | — |
| 1982-12-30 | $24.38 | $25.12 | 42,700 | — | — |
| 1982-12-29 | $24.75 | $25.50 | 41,400 | — | — |
| 1982-12-28 | $24.50 | $25.25 | 21,500 | — | — |
| 1982-12-27 | $25.00 | $25.76 | 52,600 | — | — |
| 1982-12-23 | $24.50 | $25.25 | 38,000 | — | — |
| 1982-12-22 | $25.00 | $25.76 | 29,300 | — | — |
| 1982-12-21 | $24.88 | $25.63 | 31,300 | — | — |
| 1982-12-20 | $24.25 | $24.99 | 21,500 | — | — |
| 1982-12-17 | $24.88 | $25.63 | 22,400 | — | — |
| 1982-12-16 | $24.00 | $24.73 | 23,900 | — | — |
| 1982-12-15 | $24.00 | $24.73 | 74,400 | — | — |
| 1982-12-14 | $25.63 | $26.41 | 47,000 | — | — |
| 1982-12-13 | $25.88 | $26.66 | 29,100 | — | — |
| 1982-12-10 | $26.50 | $27.18 | 18,700 | — | — |
| 1982-12-09 | $27.00 | $27.70 | 32,100 | — | — |
| 1982-12-08 | $27.50 | $28.21 | 135,200 | — | — |
| 1982-12-07 | $26.88 | $27.57 | 66,500 | — | — |
| 1982-12-06 | $25.88 | $26.54 | 20,200 | — | — |
| 1982-12-03 | $26.13 | $26.80 | 40,100 | — | — |
| 1982-12-02 | $26.50 | $27.18 | 55,700 | — | — |
| 1982-12-01 | $26.00 | $26.67 | 92,800 | — | — |
| 1982-11-30 | $24.63 | $25.26 | 48,700 | — | — |
| 1982-11-29 | $23.63 | $24.23 | 37,300 | — | — |
| 1982-11-26 | $23.50 | $24.11 | 32,700 | — | — |
| 1982-11-24 | $23.13 | $23.72 | 47,400 | — | — |
| 1982-11-23 | $23.00 | $23.59 | 16,700 | — | — |
| 1982-11-22 | $23.50 | $24.11 | 28,700 | — | — |
| 1982-11-19 | $23.75 | $24.36 | 27,700 | — | — |
| 1982-11-18 | $24.00 | $24.62 | 42,400 | — | — |
| 1982-11-17 | $23.88 | $24.49 | 22,900 | — | — |
| 1982-11-16 | $23.63 | $24.23 | 60,700 | — | — |
| 1982-11-15 | $23.88 | $24.49 | 62,900 | — | — |
| 1982-11-12 | $24.50 | $25.13 | 154,500 | — | — |
| 1982-11-11 | $23.50 | $24.11 | 206,200 | — | — |
| 1982-11-10 | $23.38 | $23.98 | 147,600 | — | — |
| 1982-11-09 | $23.75 | $24.36 | 142,700 | — | — |
| 1982-11-08 | $22.25 | $22.82 | 69,400 | — | — |
| 1982-11-05 | $21.88 | $22.44 | 20,800 | — | — |
| 1982-11-04 | $21.38 | $21.93 | 64,300 | — | — |
| 1982-11-03 | $21.88 | $22.44 | 114,400 | — | — |
| 1982-11-02 | $21.00 | $21.54 | 88,000 | — | — |
| 1982-11-01 | $20.50 | $21.03 | 14,500 | — | — |
| 1982-10-29 | $20.50 | $21.03 | 33,200 | — | — |
| 1982-10-28 | $20.38 | $20.90 | 20,900 | — | — |
| 1982-10-27 | $20.75 | $21.28 | 26,800 | — | — |
| 1982-10-26 | $20.00 | $20.52 | 40,700 | — | — |
| 1982-10-25 | $20.00 | $20.52 | 27,100 | — | — |
| 1982-10-22 | $21.00 | $21.54 | 57,100 | — | — |
| 1982-10-21 | $21.00 | $21.54 | 181,800 | — | — |
| 1982-10-20 | $20.63 | $21.16 | 62,500 | — | — |
| 1982-10-19 | $19.88 | $20.39 | 32,700 | — | — |
| 1982-10-18 | $19.25 | $19.75 | 22,100 | — | — |
| 1982-10-15 | $19.13 | $19.62 | 14,200 | — | — |
| 1982-10-14 | $19.50 | $20.00 | 30,400 | — | — |
| 1982-10-13 | $20.38 | $20.90 | 178,400 | — | — |
| 1982-10-12 | $20.13 | $20.64 | 85,100 | — | — |
| 1982-10-11 | $20.00 | $20.52 | 181,900 | — | — |
| 1982-10-08 | $19.00 | $19.49 | 51,500 | — | — |
| 1982-10-07 | $18.63 | $19.11 | 175,900 | — | — |
| 1982-10-06 | $17.75 | $18.21 | 57,100 | — | — |
| 1982-10-05 | $17.13 | $17.57 | 27,900 | — | — |
| 1982-10-04 | $17.00 | $17.44 | 49,900 | — | — |
| 1982-10-01 | $17.38 | $17.82 | 31,100 | — | — |
| 1982-09-30 | $16.63 | $17.05 | 29,200 | — | — |
| 1982-09-29 | $17.25 | $17.69 | 27,900 | — | — |
| 1982-09-28 | $17.38 | $17.82 | 34,900 | — | — |
| 1982-09-27 | $17.88 | $18.34 | 26,000 | — | — |
| 1982-09-24 | $18.13 | $18.59 | 13,400 | — | — |
| 1982-09-23 | $18.13 | $18.59 | 15,100 | — | — |
| 1982-09-22 | $18.25 | $18.72 | 52,500 | — | — |
| 1982-09-21 | $18.38 | $18.85 | 40,000 | — | — |
| 1982-09-20 | $18.13 | $18.59 | 31,400 | — | — |
| 1982-09-17 | $18.75 | $19.23 | 28,200 | — | — |
| 1982-09-16 | $18.75 | $19.23 | 42,000 | — | — |
| 1982-09-15 | $18.88 | $19.36 | 26,900 | — | — |
| 1982-09-14 | $18.75 | $19.23 | 60,600 | — | — |
| 1982-09-13 | $18.75 | $19.23 | 16,900 | — | — |
| 1982-09-10 | $18.75 | $19.11 | 20,900 | — | — |
| 1982-09-09 | $19.00 | $19.37 | 85,200 | — | — |
| 1982-09-08 | $18.50 | $18.86 | 48,900 | — | — |
| 1982-09-07 | $18.00 | $18.35 | 24,000 | — | — |
| 1982-09-03 | $17.75 | $18.09 | 144,300 | — | — |
| 1982-09-02 | $18.00 | $18.35 | 20,700 | — | — |
| 1982-09-01 | $17.75 | $18.09 | 26,800 | — | — |
| 1982-08-31 | $18.13 | $18.47 | 61,400 | — | — |
| 1982-08-30 | $17.88 | $18.22 | 19,300 | — | — |
| 1982-08-27 | $18.13 | $18.47 | 40,500 | — | — |
| 1982-08-26 | $17.75 | $18.09 | 74,200 | — | — |
| 1982-08-25 | $18.25 | $18.60 | 136,200 | — | — |
| 1982-08-24 | $18.13 | $18.47 | 92,000 | — | — |
| 1982-08-23 | $18.63 | $18.98 | 128,700 | — | — |
| 1982-08-20 | $18.25 | $18.60 | 174,300 | — | — |
| 1982-08-19 | $17.00 | $17.33 | 137,400 | — | — |
| 1982-08-18 | $16.25 | $16.56 | 61,600 | — | — |
| 1982-08-17 | $16.38 | $16.69 | 23,700 | — | — |
| 1982-08-16 | $15.75 | $16.05 | 13,700 | — | — |
| 1982-08-13 | $15.75 | $16.05 | 10,300 | — | — |
| 1982-08-12 | $15.88 | $16.18 | 7,000 | — | — |
| 1982-08-11 | $15.63 | $15.93 | 7,600 | — | — |
| 1982-08-10 | $15.63 | $15.93 | 10,400 | — | — |
| 1982-08-09 | $15.63 | $15.93 | 14,400 | — | — |
| 1982-08-06 | $15.75 | $16.05 | 16,100 | — | — |
| 1982-08-05 | $15.88 | $16.18 | 23,200 | — | — |
| 1982-08-04 | $16.13 | $16.43 | 19,900 | — | — |
| 1982-08-03 | $16.63 | $16.94 | 71,900 | — | — |
| 1982-08-02 | $16.63 | $16.94 | 59,900 | — | — |
| 1982-07-30 | $16.00 | $16.31 | 33,600 | — | — |
| 1982-07-29 | $15.63 | $15.93 | 21,200 | — | — |
| 1982-07-28 | $15.88 | $16.18 | 17,200 | — | — |
| 1982-07-27 | $16.38 | $16.69 | 18,300 | — | — |
| 1982-07-26 | $16.75 | $17.07 | 9,400 | — | — |
| 1982-07-23 | $16.75 | $17.07 | 22,300 | — | — |
| 1982-07-22 | $17.00 | $17.33 | 86,200 | — | — |
| 1982-07-21 | $16.13 | $16.43 | 37,500 | — | — |
| 1982-07-20 | $16.63 | $16.94 | 50,300 | — | — |
| 1982-07-19 | $15.63 | $15.93 | 158,300 | — | — |
| 1982-07-16 | $15.88 | $16.18 | 6,300 | — | — |
| 1982-07-15 | $15.88 | $16.18 | 15,600 | — | — |
| 1982-07-14 | $16.00 | $16.31 | 18,800 | — | — |
| 1982-07-13 | $16.38 | $16.69 | 29,200 | — | — |
| 1982-07-12 | $16.13 | $16.43 | 18,800 | — | — |
| 1982-07-09 | $15.63 | $15.93 | 12,400 | — | — |
| 1982-07-08 | $15.13 | $15.42 | 12,400 | — | — |
| 1982-07-07 | $15.25 | $15.54 | 8,100 | — | — |
| 1982-07-06 | $15.00 | $15.29 | 6,200 | — | — |
| 1982-07-02 | $15.00 | $15.29 | 6,500 | — | — |
| 1982-07-01 | $15.38 | $15.67 | 30,700 | — | — |
| 1982-06-30 | $15.63 | $15.93 | 220,600 | — | — |
| 1982-06-29 | $16.00 | $16.31 | 93,000 | — | — |
| 1982-06-28 | $15.50 | $15.80 | 88,700 | — | — |
| 1982-06-25 | $14.75 | $15.03 | 33,100 | — | — |
| 1982-06-24 | $15.13 | $15.42 | 21,200 | — | — |
| 1982-06-23 | $15.38 | $15.67 | 25,100 | — | — |
| 1982-06-22 | $14.25 | $14.52 | 9,600 | — | — |
| 1982-06-21 | $14.25 | $14.52 | 14,000 | — | — |
| 1982-06-18 | $13.63 | $13.89 | 26,000 | — | — |
| 1982-06-17 | $13.75 | $14.01 | 20,000 | — | — |
| 1982-06-16 | $13.75 | $14.01 | 27,500 | — | — |
| 1982-06-15 | $13.75 | $14.01 | 18,300 | — | — |
| 1982-06-14 | $13.50 | $13.76 | 9,700 | — | — |
| 1982-06-11 | $13.75 | $13.89 | 24,600 | — | — |
| 1982-06-10 | $13.50 | $13.64 | 7,800 | — | — |
| 1982-06-09 | $13.75 | $13.89 | 5,900 | — | — |
| 1982-06-08 | $13.88 | $14.02 | 11,800 | — | — |
| 1982-06-07 | $13.75 | $13.89 | 15,200 | — | — |
| 1982-06-04 | $13.75 | $13.89 | 2,700 | — | — |
| 1982-06-03 | $14.25 | $14.40 | 8,000 | — | — |
| 1982-06-02 | $14.25 | $14.40 | 20,400 | — | — |
| 1982-06-01 | $14.00 | $14.14 | 9,300 | — | — |
| 1982-05-28 | $13.88 | $14.02 | 3,500 | — | — |
| 1982-05-27 | $14.13 | $14.27 | 500 | — | — |
| 1982-05-26 | $14.13 | $14.27 | 4,300 | — | — |
| 1982-05-25 | $14.38 | $14.52 | 15,500 | — | — |
| 1982-05-24 | $14.75 | $14.90 | 9,600 | — | — |
| 1982-05-21 | $15.00 | $15.15 | 5,300 | — | — |
| 1982-05-20 | $14.75 | $14.90 | 11,200 | — | — |
| 1982-05-19 | $14.63 | $14.78 | 3,000 | — | — |
| 1982-05-18 | $15.00 | $15.15 | 7,500 | — | — |
| 1982-05-17 | $14.75 | $14.90 | 5,600 | — | — |
| 1982-05-14 | $15.00 | $15.15 | 4,300 | — | — |
| 1982-05-13 | $14.88 | $15.03 | 25,400 | — | — |
| 1982-05-12 | $15.38 | $15.53 | 38,800 | — | — |
| 1982-05-11 | $15.38 | $15.53 | 7,300 | — | — |
| 1982-05-10 | $14.88 | $15.03 | 9,500 | — | — |
| 1982-05-07 | $15.50 | $15.66 | 6,800 | — | — |
| 1982-05-06 | $15.63 | $15.79 | 36,900 | — | — |
| 1982-05-05 | $15.50 | $15.66 | 212,500 | — | — |
| 1982-05-04 | $15.88 | $16.04 | 17,200 | — | — |
| 1982-05-03 | $15.63 | $15.79 | 9,900 | — | — |
| 1982-04-30 | $15.38 | $15.53 | 3,100 | — | — |
| 1982-04-29 | $15.38 | $15.53 | 12,800 | — | — |
| 1982-04-28 | $15.50 | $15.66 | 14,700 | — | — |
| 1982-04-27 | $15.38 | $15.53 | 13,400 | — | — |
| 1982-04-26 | $15.63 | $15.79 | 13,400 | — | — |
| 1982-04-23 | $15.88 | $16.04 | 23,600 | — | — |
| 1982-04-22 | $15.88 | $16.04 | 57,000 | — | — |
| 1982-04-21 | $15.25 | $15.41 | 89,900 | — | — |
| 1982-04-20 | $14.75 | $14.90 | 8,500 | — | — |
| 1982-04-19 | $14.88 | $15.03 | 15,300 | — | — |
| 1982-04-16 | $14.13 | $14.27 | 11,100 | — | — |
| 1982-04-15 | $14.50 | $14.65 | 8,600 | — | — |
| 1982-04-14 | $14.13 | $14.27 | 7,900 | — | — |
| 1982-04-13 | $14.50 | $14.65 | 25,800 | — | — |
| 1982-04-12 | $14.13 | $14.27 | 10,200 | — | — |
| 1982-04-08 | $14.00 | $14.14 | 7,300 | — | — |
| 1982-04-07 | $14.00 | $14.14 | 12,900 | — | — |
| 1982-04-06 | $14.13 | $14.27 | 8,000 | — | — |
| 1982-04-05 | $14.13 | $14.27 | 13,100 | — | — |
| 1982-04-02 | $14.00 | $14.14 | 27,900 | — | — |
| 1982-04-01 | $13.75 | $13.89 | 16,200 | — | — |
| 1982-03-31 | $13.38 | $13.51 | 13,000 | — | — |
| 1982-03-30 | $13.13 | $13.26 | 13,500 | — | — |
| 1982-03-29 | $13.00 | $13.13 | 3,300 | — | — |
| 1982-03-26 | $13.00 | $13.13 | 2,300 | — | — |
| 1982-03-25 | $13.25 | $13.39 | 3,900 | — | — |
| 1982-03-24 | $13.25 | $13.39 | 6,300 | — | — |
| 1982-03-23 | $13.38 | $13.51 | 5,100 | — | — |
| 1982-03-22 | $13.50 | $13.64 | 7,900 | — | — |
| 1982-03-19 | $12.88 | $13.01 | 3,800 | — | — |
| 1982-03-18 | $12.50 | $12.63 | 2,600 | — | — |
| 1982-03-17 | $12.38 | $12.50 | 5,600 | — | — |
| 1982-03-16 | $12.13 | $12.25 | 7,600 | — | — |
| 1982-03-15 | $12.00 | $12.12 | 17,200 | — | — |
| 1982-03-12 | $11.75 | $11.75 | 6,000 | — | — |
| 1982-03-11 | $12.00 | $12.00 | 20,100 | — | — |
| 1982-03-10 | $12.38 | $12.37 | 6,300 | — | — |
| 1982-03-09 | $12.38 | $12.37 | 19,000 | — | — |
| 1982-03-08 | $12.13 | $12.12 | 15,000 | — | — |
| 1982-03-05 | $12.25 | $12.25 | 5,000 | — | — |
| 1982-03-04 | $12.38 | $12.37 | 5,400 | — | — |
| 1982-03-03 | $12.75 | $12.75 | 7,800 | — | — |
| 1982-03-02 | $12.50 | $12.50 | 4,100 | — | — |
| 1982-03-01 | $12.75 | $12.75 | 8,900 | — | — |
| 1982-02-26 | $12.88 | $12.87 | 14,500 | — | — |
| 1982-02-25 | $12.63 | $12.62 | 15,000 | — | — |
| 1982-02-24 | $12.63 | $12.62 | 2,500 | — | — |
| 1982-02-23 | $12.38 | $12.37 | 63,600 | — | — |
| 1982-02-22 | $12.38 | $12.37 | 10,500 | — | — |
| 1982-02-19 | $12.38 | $12.37 | 7,400 | — | — |
| 1982-02-18 | $12.63 | $12.62 | 31,600 | — | — |
| 1982-02-17 | $12.50 | $12.50 | 4,000 | — | — |
| 1982-02-16 | $12.25 | $12.25 | 6,700 | — | — |
| 1982-02-12 | $12.50 | $12.50 | 5,300 | — | — |
| 1982-02-11 | $12.88 | $12.87 | 3,900 | — | — |
| 1982-02-10 | $13.00 | $13.00 | 9,100 | — | — |
| 1982-02-09 | $13.00 | $13.00 | 9,600 | — | — |
| 1982-02-08 | $13.00 | $13.00 | 10,700 | — | — |
| 1982-02-05 | $13.25 | $13.25 | 8,300 | — | — |
| 1982-02-04 | $13.38 | $13.37 | 111,600 | — | — |
| 1982-02-03 | $13.38 | $13.37 | 15,000 | — | — |
| 1982-02-02 | $13.38 | $13.37 | 69,900 | — | — |
| 1982-02-01 | $13.13 | $13.12 | 52,000 | — | — |
| 1982-01-29 | $13.63 | $13.62 | 29,000 | — | — |
| 1982-01-28 | $13.38 | $13.37 | 7,600 | — | — |
| 1982-01-27 | $12.88 | $12.87 | 3,800 | — | — |
| 1982-01-26 | $12.75 | $12.75 | 3,900 | — | — |
| 1982-01-25 | $12.63 | $12.62 | 3,700 | — | — |
| 1982-01-22 | $12.75 | $12.75 | 13,500 | — | — |
| 1982-01-21 | $13.00 | $13.00 | 53,500 | — | — |
| 1982-01-20 | $12.63 | $12.62 | 199,100 | — | — |
| 1982-01-19 | $12.88 | $12.87 | 7,900 | — | — |
| 1982-01-18 | $13.00 | $13.00 | 7,000 | — | — |
| 1982-01-15 | $13.00 | $13.00 | 10,900 | — | — |
| 1982-01-14 | $12.88 | $12.87 | 24,200 | — | — |
| 1982-01-13 | $13.00 | $13.00 | 103,100 | — | — |
| 1982-01-12 | $13.38 | $13.37 | 44,100 | — | — |
| 1982-01-11 | $13.25 | $13.25 | 16,000 | — | — |
| 1982-01-08 | $14.13 | $14.13 | 7,800 | — | — |
| 1982-01-07 | $14.25 | $14.25 | 8,800 | — | — |
| 1982-01-06 | $14.13 | $14.13 | 56,200 | — | — |
| 1982-01-05 | $14.63 | $14.62 | 4,800 | — | — |
| 1982-01-04 | $14.75 | $14.75 | 5,600 | — | — |