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
- 1980-03-17 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 | $30.93 | $31.70 | 148,688 | — | — |
| 1982-12-30 | $30.13 | $30.88 | 147,750 | — | — |
| 1982-12-29 | $30.13 | $30.88 | 257,156 | — | — |
| 1982-12-28 | $29.20 | $29.92 | 96,656 | — | — |
| 1982-12-27 | $28.80 | $29.51 | 290,250 | — | — |
| 1982-12-23 | $28.13 | $28.83 | 245,156 | — | — |
| 1982-12-22 | $29.07 | $29.79 | 115,969 | — | — |
| 1982-12-21 | $29.07 | $29.79 | 159,000 | — | — |
| 1982-12-20 | $28.80 | $29.51 | 106,500 | — | — |
| 1982-12-17 | $29.33 | $30.06 | 163,313 | — | — |
| 1982-12-16 | $27.07 | $27.74 | 310,781 | — | — |
| 1982-12-15 | $27.20 | $27.87 | 336,469 | — | — |
| 1982-12-14 | $29.07 | $29.79 | 205,125 | — | — |
| 1982-12-13 | $29.87 | $30.61 | 106,781 | — | — |
| 1982-12-10 | $29.60 | $30.33 | 139,594 | — | — |
| 1982-12-09 | $29.47 | $30.20 | 275,906 | — | — |
| 1982-12-08 | $30.67 | $31.43 | 198,000 | — | — |
| 1982-12-07 | $30.67 | $31.43 | 349,313 | — | — |
| 1982-12-06 | $30.80 | $31.56 | 273,563 | — | — |
| 1982-12-03 | $29.47 | $30.20 | 302,719 | — | — |
| 1982-12-02 | $28.80 | $29.51 | 424,594 | — | — |
| 1982-12-01 | $28.13 | $28.83 | 703,219 | — | — |
| 1982-11-30 | $26.93 | $27.60 | 373,219 | — | — |
| 1982-11-29 | $26.80 | $27.46 | 103,781 | — | — |
| 1982-11-26 | $26.93 | $27.60 | 226,688 | — | — |
| 1982-11-24 | $26.27 | $26.92 | 103,969 | — | — |
| 1982-11-23 | $25.07 | $25.69 | 160,594 | — | — |
| 1982-11-22 | $25.87 | $26.51 | 103,406 | — | — |
| 1982-11-19 | $26.93 | $27.60 | 155,344 | — | — |
| 1982-11-18 | $26.67 | $27.19 | 190,406 | — | — |
| 1982-11-17 | $27.73 | $28.28 | 184,875 | — | — |
| 1982-11-16 | $27.07 | $27.60 | 242,719 | — | — |
| 1982-11-15 | $27.60 | $28.14 | 164,813 | — | — |
| 1982-11-12 | $28.80 | $29.37 | 152,719 | — | — |
| 1982-11-11 | $29.07 | $29.64 | 170,625 | — | — |
| 1982-11-10 | $28.80 | $29.37 | 387,750 | — | — |
| 1982-11-09 | $28.53 | $29.09 | 389,438 | — | — |
| 1982-11-08 | $27.73 | $28.28 | 237,281 | — | — |
| 1982-11-05 | $28.00 | $28.55 | 361,875 | — | — |
| 1982-11-04 | $26.13 | $26.65 | 486,750 | — | — |
| 1982-11-03 | $26.80 | $27.33 | 307,594 | — | — |
| 1982-11-02 | $26.13 | $26.65 | 394,313 | — | — |
| 1982-11-01 | $24.80 | $25.29 | 159,656 | — | — |
| 1982-10-29 | $24.40 | $24.88 | 86,344 | — | — |
| 1982-10-28 | $24.67 | $25.15 | 200,063 | — | — |
| 1982-10-27 | $24.80 | $25.29 | 160,313 | — | — |
| 1982-10-26 | $24.00 | $24.47 | 264,844 | — | — |
| 1982-10-25 | $23.60 | $24.06 | 259,688 | — | — |
| 1982-10-22 | $25.47 | $25.97 | 347,906 | — | — |
| 1982-10-21 | $24.80 | $25.29 | 206,438 | — | — |
| 1982-10-20 | $25.47 | $25.97 | 294,469 | — | — |
| 1982-10-19 | $24.80 | $25.29 | 200,344 | — | — |
| 1982-10-18 | $25.20 | $25.69 | 178,313 | — | — |
| 1982-10-15 | $24.00 | $24.47 | 281,438 | — | — |
| 1982-10-14 | $23.47 | $23.93 | 171,844 | — | — |
| 1982-10-13 | $24.80 | $25.29 | 237,188 | — | — |
| 1982-10-12 | $25.33 | $25.83 | 426,469 | — | — |
| 1982-10-11 | $24.53 | $25.01 | 471,844 | — | — |
| 1982-10-08 | $24.13 | $24.61 | 470,438 | — | — |
| 1982-10-07 | $23.20 | $23.66 | 425,531 | — | — |
| 1982-10-06 | $22.53 | $22.98 | 204,656 | — | — |
| 1982-10-05 | $21.73 | $22.16 | 99,000 | — | — |
| 1982-10-04 | $21.33 | $21.75 | 213,094 | — | — |
| 1982-10-01 | $21.87 | $22.30 | 180,750 | — | — |
| 1982-09-30 | $21.07 | $21.48 | 96,281 | — | — |
| 1982-09-29 | $20.93 | $21.34 | 224,344 | — | — |
| 1982-09-28 | $21.73 | $22.16 | 148,500 | — | — |
| 1982-09-27 | $21.87 | $22.30 | 93,000 | — | — |
| 1982-09-24 | $22.13 | $22.57 | 46,875 | — | — |
| 1982-09-23 | $21.87 | $22.30 | 103,781 | — | — |
| 1982-09-22 | $21.73 | $22.16 | 336,094 | — | — |
| 1982-09-21 | $22.27 | $22.70 | 162,375 | — | — |
| 1982-09-20 | $20.93 | $21.34 | 116,344 | — | — |
| 1982-09-17 | $21.20 | $21.62 | 138,656 | — | — |
| 1982-09-16 | $21.47 | $21.89 | 288,656 | — | — |
| 1982-09-15 | $21.47 | $21.89 | 205,875 | — | — |
| 1982-09-14 | $20.80 | $21.21 | 115,406 | — | — |
| 1982-09-13 | $21.33 | $21.75 | 128,906 | — | — |
| 1982-09-10 | $21.47 | $21.89 | 166,688 | — | — |
| 1982-09-09 | $21.87 | $22.30 | 320,813 | — | — |
| 1982-09-08 | $21.33 | $21.75 | 292,313 | — | — |
| 1982-09-07 | $20.00 | $20.39 | 143,719 | — | — |
| 1982-09-03 | $21.20 | $21.62 | 398,438 | — | — |
| 1982-09-02 | $20.53 | $20.94 | 178,594 | — | — |
| 1982-09-01 | $19.73 | $20.12 | 476,813 | — | — |
| 1982-08-31 | $20.67 | $21.07 | 228,563 | — | — |
| 1982-08-30 | $20.00 | $20.39 | 188,813 | — | — |
| 1982-08-27 | $19.20 | $19.58 | 222,844 | — | — |
| 1982-08-26 | $19.87 | $20.26 | 598,594 | — | — |
| 1982-08-25 | $18.93 | $19.30 | 372,094 | — | — |
| 1982-08-24 | $18.00 | $18.35 | 436,688 | — | — |
| 1982-08-23 | $18.27 | $18.63 | 490,875 | — | — |
| 1982-08-20 | $17.07 | $17.40 | 252,844 | — | — |
| 1982-08-19 | $16.93 | $17.16 | 223,219 | — | — |
| 1982-08-18 | $16.67 | $16.89 | 408,375 | — | — |
| 1982-08-17 | $16.00 | $16.21 | 108,375 | — | — |
| 1982-08-16 | $15.73 | $15.94 | 85,406 | — | — |
| 1982-08-13 | $15.73 | $15.94 | 123,656 | — | — |
| 1982-08-12 | $15.07 | $15.27 | 90,000 | — | — |
| 1982-08-11 | $15.60 | $15.81 | 176,625 | — | — |
| 1982-08-10 | $15.60 | $15.81 | 91,125 | — | — |
| 1982-08-09 | $15.60 | $15.81 | 120,844 | — | — |
| 1982-08-06 | $15.87 | $16.08 | 51,750 | — | — |
| 1982-08-05 | $16.00 | $16.21 | 128,344 | — | — |
| 1982-08-04 | $16.13 | $16.35 | 87,000 | — | — |
| 1982-08-03 | $16.27 | $16.48 | 129,938 | — | — |
| 1982-08-02 | $16.67 | $16.89 | 177,000 | — | — |
| 1982-07-30 | $15.87 | $16.08 | 142,594 | — | — |
| 1982-07-29 | $15.87 | $16.08 | 175,313 | — | — |
| 1982-07-28 | $15.87 | $16.08 | 186,844 | — | — |
| 1982-07-27 | $16.53 | $16.75 | 152,531 | — | — |
| 1982-07-26 | $17.07 | $17.29 | 130,594 | — | — |
| 1982-07-23 | $17.60 | $17.83 | 74,719 | — | — |
| 1982-07-22 | $17.20 | $17.43 | 116,531 | — | — |
| 1982-07-21 | $17.07 | $17.29 | 199,688 | — | — |
| 1982-07-20 | $16.93 | $17.16 | 122,438 | — | — |
| 1982-07-19 | $15.87 | $16.08 | 159,188 | — | — |
| 1982-07-16 | $15.33 | $15.54 | 31,875 | — | — |
| 1982-07-15 | $15.33 | $15.54 | 66,750 | — | — |
| 1982-07-14 | $15.73 | $15.94 | 62,344 | — | — |
| 1982-07-13 | $15.60 | $15.81 | 73,219 | — | — |
| 1982-07-12 | $15.87 | $16.08 | 108,375 | — | — |
| 1982-07-09 | $14.53 | $14.73 | 96,938 | — | — |
| 1982-07-08 | $14.80 | $15.00 | 74,625 | — | — |
| 1982-07-07 | $14.93 | $15.13 | 31,594 | — | — |
| 1982-07-06 | $14.80 | $15.00 | 61,969 | — | — |
| 1982-07-02 | $14.80 | $15.00 | 37,594 | — | — |
| 1982-07-01 | $15.33 | $15.54 | 96,000 | — | — |
| 1982-06-30 | $15.47 | $15.67 | 157,969 | — | — |
| 1982-06-29 | $15.47 | $15.67 | 74,625 | — | — |
| 1982-06-28 | $15.20 | $15.40 | 133,500 | — | — |
| 1982-06-25 | $15.20 | $15.40 | 154,875 | — | — |
| 1982-06-24 | $15.33 | $15.54 | 169,594 | — | — |
| 1982-06-23 | $15.07 | $15.27 | 85,219 | — | — |
| 1982-06-22 | $14.93 | $15.13 | 93,469 | — | — |
| 1982-06-21 | $14.53 | $14.73 | 70,969 | — | — |
| 1982-06-18 | $14.67 | $14.86 | 44,438 | — | — |
| 1982-06-17 | $14.27 | $14.46 | 51,469 | — | — |
| 1982-06-16 | $14.80 | $15.00 | 124,500 | — | — |
| 1982-06-15 | $14.93 | $15.13 | 103,500 | — | — |
| 1982-06-14 | $14.67 | $14.86 | 81,938 | — | — |
| 1982-06-11 | $15.20 | $15.40 | 94,125 | — | — |
| 1982-06-10 | $14.27 | $14.46 | 97,406 | — | — |
| 1982-06-09 | $14.27 | $14.46 | 53,438 | — | — |
| 1982-06-08 | $14.40 | $14.59 | 40,219 | — | — |
| 1982-06-07 | $14.53 | $14.73 | 49,125 | — | — |
| 1982-06-04 | $14.40 | $14.59 | 81,938 | — | — |
| 1982-06-03 | $14.80 | $15.00 | 60,188 | — | — |
| 1982-06-02 | $15.20 | $15.40 | 33,656 | — | — |
| 1982-06-01 | $15.33 | $15.54 | 38,906 | — | — |
| 1982-05-28 | $15.60 | $15.81 | 92,813 | — | — |
| 1982-05-27 | $14.80 | $15.00 | 120,656 | — | — |
| 1982-05-26 | $14.93 | $15.13 | 117,094 | — | — |
| 1982-05-25 | $15.73 | $15.94 | 86,906 | — | — |
| 1982-05-24 | $15.73 | $15.94 | 65,719 | — | — |
| 1982-05-21 | $15.60 | $15.81 | 53,063 | — | — |
| 1982-05-20 | $15.73 | $15.94 | 65,719 | — | — |
| 1982-05-19 | $15.87 | $15.97 | 57,281 | — | — |
| 1982-05-18 | $16.00 | $16.10 | 76,781 | — | — |
| 1982-05-17 | $16.13 | $16.24 | 96,938 | — | — |
| 1982-05-14 | $16.40 | $16.50 | 96,094 | — | — |
| 1982-05-13 | $16.40 | $16.50 | 62,531 | — | — |
| 1982-05-12 | $16.40 | $16.50 | 89,625 | — | — |
| 1982-05-11 | $16.27 | $16.37 | 73,313 | — | — |
| 1982-05-10 | $16.27 | $16.37 | 64,219 | — | — |
| 1982-05-07 | $16.67 | $16.77 | 110,250 | — | — |
| 1982-05-06 | $16.80 | $16.91 | 82,219 | — | — |
| 1982-05-05 | $16.93 | $17.04 | 37,875 | — | — |
| 1982-05-04 | $17.07 | $17.18 | 72,188 | — | — |
| 1982-05-03 | $16.53 | $16.64 | 91,688 | — | — |
| 1982-04-30 | $16.80 | $16.91 | 36,000 | — | — |
| 1982-04-29 | $16.93 | $17.04 | 72,375 | — | — |
| 1982-04-28 | $17.47 | $17.58 | 27,469 | — | — |
| 1982-04-27 | $17.47 | $17.58 | 86,438 | — | — |
| 1982-04-26 | $18.13 | $18.25 | 68,438 | — | — |
| 1982-04-23 | $17.87 | $17.98 | 141,563 | — | — |
| 1982-04-22 | $17.73 | $17.85 | 72,938 | — | — |
| 1982-04-21 | $17.33 | $17.44 | 49,875 | — | — |
| 1982-04-20 | $17.33 | $17.44 | 73,406 | — | — |
| 1982-04-19 | $17.87 | $17.98 | 198,188 | — | — |
| 1982-04-16 | $17.47 | $17.58 | 127,594 | — | — |
| 1982-04-15 | $17.07 | $17.18 | 39,750 | — | — |
| 1982-04-14 | $16.80 | $16.91 | 106,500 | — | — |
| 1982-04-13 | $16.80 | $16.91 | 171,656 | — | — |
| 1982-04-12 | $16.13 | $16.24 | 51,375 | — | — |
| 1982-04-08 | $16.27 | $16.37 | 163,594 | — | — |
| 1982-04-07 | $16.93 | $17.04 | 87,563 | — | — |
| 1982-04-06 | $16.80 | $16.91 | 84,844 | — | — |
| 1982-04-05 | $16.80 | $16.91 | 93,281 | — | — |
| 1982-04-02 | $16.00 | $16.10 | 107,250 | — | — |
| 1982-04-01 | $15.33 | $15.43 | 133,406 | — | — |
| 1982-03-31 | $14.80 | $14.89 | 56,344 | — | — |
| 1982-03-30 | $14.80 | $14.89 | 71,063 | — | — |
| 1982-03-29 | $14.80 | $14.89 | 43,969 | — | — |
| 1982-03-26 | $14.67 | $14.76 | 189,750 | — | — |
| 1982-03-25 | $15.07 | $15.16 | 87,750 | — | — |
| 1982-03-24 | $14.67 | $14.76 | 154,125 | — | — |
| 1982-03-23 | $15.20 | $15.30 | 469,125 | — | — |
| 1982-03-22 | $15.33 | $15.43 | 147,375 | — | — |
| 1982-03-19 | $14.67 | $14.76 | 107,625 | — | — |
| 1982-03-18 | $14.13 | $14.22 | 176,719 | — | — |
| 1982-03-17 | $13.60 | $13.69 | 270,188 | — | — |
| 1982-03-16 | $14.00 | $14.09 | 117,750 | — | — |
| 1982-03-15 | $13.73 | $13.82 | 133,688 | — | — |
| 1982-03-12 | $13.47 | $13.55 | 70,969 | — | — |
| 1982-03-11 | $13.87 | $13.96 | 202,500 | — | — |
| 1982-03-10 | $14.27 | $14.36 | 112,594 | — | — |
| 1982-03-09 | $14.13 | $14.22 | 242,813 | — | — |
| 1982-03-08 | $14.40 | $14.49 | 108,938 | — | — |
| 1982-03-05 | $14.80 | $14.89 | 304,313 | — | — |
| 1982-03-04 | $15.20 | $15.30 | 440,531 | — | — |
| 1982-03-03 | $16.27 | $16.37 | 50,063 | — | — |
| 1982-03-02 | $16.67 | $16.77 | 40,594 | — | — |
| 1982-03-01 | $16.93 | $17.04 | 50,438 | — | — |
| 1982-02-26 | $16.67 | $16.77 | 47,063 | — | — |
| 1982-02-25 | $17.20 | $17.31 | 65,344 | — | — |
| 1982-02-24 | $17.07 | $17.18 | 60,844 | — | — |
| 1982-02-23 | $16.40 | $16.50 | 115,219 | — | — |
| 1982-02-22 | $16.00 | $16.10 | 180,844 | — | — |
| 1982-02-19 | $16.80 | $16.80 | 89,344 | — | — |
| 1982-02-18 | $17.33 | $17.33 | 139,594 | — | — |
| 1982-02-17 | $16.93 | $16.93 | 45,750 | — | — |
| 1982-02-16 | $17.47 | $17.47 | 63,563 | — | — |
| 1982-02-12 | $16.93 | $16.93 | 36,844 | — | — |
| 1982-02-11 | $16.80 | $16.80 | 57,094 | — | — |
| 1982-02-10 | $16.93 | $16.93 | 52,781 | — | — |
| 1982-02-09 | $16.67 | $16.67 | 89,344 | — | — |
| 1982-02-08 | $16.93 | $16.93 | 125,156 | — | — |
| 1982-02-05 | $17.47 | $17.47 | 90,844 | — | — |
| 1982-02-04 | $17.73 | $17.73 | 92,625 | — | — |
| 1982-02-03 | $17.47 | $17.47 | 90,938 | — | — |
| 1982-02-02 | $17.33 | $17.33 | 152,344 | — | — |
| 1982-02-01 | $17.47 | $17.47 | 138,188 | — | — |
| 1982-01-29 | $18.00 | $18.00 | 191,063 | — | — |
| 1982-01-28 | $17.07 | $17.07 | 192,375 | — | — |
| 1982-01-27 | $15.73 | $15.73 | 189,750 | — | — |
| 1982-01-26 | $16.13 | $16.13 | 131,344 | — | — |
| 1982-01-25 | $16.53 | $16.53 | 85,688 | — | — |
| 1982-01-22 | $16.80 | $16.80 | 180,656 | — | — |
| 1982-01-21 | $17.73 | $17.73 | 127,219 | — | — |
| 1982-01-20 | $17.07 | $17.07 | 96,188 | — | — |
| 1982-01-19 | $17.20 | $17.20 | 156,094 | — | — |
| 1982-01-18 | $18.00 | $18.00 | 86,438 | — | — |
| 1982-01-15 | $18.27 | $18.27 | 67,875 | — | — |
| 1982-01-14 | $18.53 | $18.53 | 199,125 | — | — |
| 1982-01-13 | $18.27 | $18.27 | 81,000 | — | — |
| 1982-01-12 | $18.67 | $18.67 | 127,500 | — | — |
| 1982-01-11 | $18.27 | $18.27 | 187,406 | — | — |
| 1982-01-08 | $18.80 | $18.80 | 74,531 | — | — |
| 1982-01-07 | $18.67 | $18.67 | 67,313 | — | — |
| 1982-01-06 | $18.80 | $18.80 | 103,313 | — | — |
| 1982-01-05 | $19.47 | $19.47 | 133,219 | — | — |
| 1982-01-04 | $19.33 | $19.33 | 141,188 | — | — |