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
- 1980-10-07 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 | $18.75 | $18.75 | 900 | — | — |
| 1982-12-30 | $18.13 | $18.13 | 1,460 | — | — |
| 1982-12-29 | $18.13 | $18.13 | 740 | — | — |
| 1982-12-28 | $18.13 | $18.13 | 1,200 | — | — |
| 1982-12-27 | $18.13 | $18.13 | 480 | — | — |
| 1982-12-23 | $18.13 | $18.13 | 620 | — | — |
| 1982-12-22 | $18.13 | $18.13 | 1,280 | — | — |
| 1982-12-21 | $17.50 | $17.50 | 2,600 | — | — |
| 1982-12-20 | $18.13 | $18.13 | 2,000 | — | — |
| 1982-12-17 | $18.13 | $18.13 | 1,580 | — | — |
| 1982-12-16 | $18.13 | $18.13 | 1,020 | — | — |
| 1982-12-15 | $18.13 | $18.13 | 580 | — | — |
| 1982-12-14 | $18.13 | $18.13 | 840 | — | — |
| 1982-12-13 | $18.13 | $18.13 | 780 | — | — |
| 1982-12-10 | $18.13 | $18.13 | 2,020 | — | — |
| 1982-12-09 | $18.13 | $18.13 | 680 | — | — |
| 1982-12-08 | $18.13 | $18.13 | 1,540 | — | — |
| 1982-12-07 | $19.38 | $19.38 | 800 | — | — |
| 1982-12-06 | $19.38 | $19.38 | 2,560 | — | — |
| 1982-12-03 | $19.38 | $19.38 | 260 | — | — |
| 1982-12-02 | $19.38 | $19.38 | 1,120 | — | — |
| 1982-12-01 | $19.38 | $19.38 | 1,140 | — | — |
| 1982-11-30 | $19.38 | $19.38 | 520 | — | — |
| 1982-11-29 | $19.38 | $19.38 | 300 | — | — |
| 1982-11-26 | $19.38 | $19.38 | 420 | — | — |
| 1982-11-24 | $19.38 | $19.38 | 580 | — | — |
| 1982-11-23 | $19.38 | $19.38 | 380 | — | — |
| 1982-11-22 | $19.38 | $19.38 | 460 | — | — |
| 1982-11-19 | $19.38 | $19.38 | 260 | — | — |
| 1982-11-18 | $20.00 | $20.00 | 1,200 | — | — |
| 1982-11-17 | $19.38 | $19.38 | 4,160 | — | — |
| 1982-11-16 | $20.00 | $20.00 | 820 | — | — |
| 1982-11-15 | $20.00 | $20.00 | 1,540 | — | — |
| 1982-11-12 | $20.63 | $20.62 | 2,180 | — | — |
| 1982-11-11 | $20.00 | $20.00 | 580 | — | — |
| 1982-11-10 | $20.00 | $20.00 | 1,200 | — | — |
| 1982-11-09 | $20.00 | $20.00 | 2,020 | — | — |
| 1982-11-08 | $20.00 | $20.00 | 1,180 | — | — |
| 1982-11-05 | $20.00 | $20.00 | 560 | — | — |
| 1982-11-04 | $20.00 | $20.00 | 5,840 | — | — |
| 1982-11-03 | $20.00 | $20.00 | 6,840 | — | — |
| 1982-11-02 | $21.88 | $21.87 | 520 | — | — |
| 1982-11-01 | $21.88 | $21.87 | 640 | — | — |
| 1982-10-29 | $22.50 | $22.50 | 200 | — | — |
| 1982-10-28 | $22.50 | $22.50 | 520 | — | — |
| 1982-10-27 | $22.50 | $22.50 | 140 | — | — |
| 1982-10-26 | $22.50 | $22.50 | 1,720 | — | — |
| 1982-10-25 | $25.00 | $25.00 | 1,500 | — | — |
| 1982-10-22 | $25.00 | $25.00 | 940 | — | — |
| 1982-10-21 | $25.00 | $25.00 | 1,920 | — | — |
| 1982-10-20 | $25.63 | $25.62 | 4,300 | — | — |
| 1982-10-19 | $25.00 | $25.00 | 4,000 | — | — |
| 1982-10-18 | $28.13 | $28.13 | 1,960 | — | — |
| 1982-10-15 | $26.88 | $26.87 | 2,180 | — | — |
| 1982-10-14 | $26.88 | $26.87 | 6,660 | — | — |
| 1982-10-13 | $23.13 | $23.13 | 7,040 | — | — |
| 1982-10-12 | $20.63 | $20.62 | 4,180 | — | — |
| 1982-10-11 | $20.63 | $20.62 | 1,640 | — | — |
| 1982-10-08 | $20.63 | $20.62 | 1,240 | — | — |
| 1982-10-07 | $20.00 | $20.00 | 980 | — | — |
| 1982-10-06 | $20.00 | $20.00 | 2,280 | — | — |
| 1982-10-05 | $18.75 | $18.75 | 260 | — | — |
| 1982-10-04 | $18.75 | $18.75 | 860 | — | — |
| 1982-10-01 | $18.75 | $18.75 | 260 | — | — |
| 1982-09-30 | $18.75 | $18.75 | 1,060 | — | — |
| 1982-09-29 | $19.38 | $19.38 | 320 | — | — |
| 1982-09-28 | $19.38 | $19.38 | 140 | — | — |
| 1982-09-27 | $18.75 | $18.75 | 260 | — | — |
| 1982-09-24 | $18.75 | $18.75 | 160 | — | — |
| 1982-09-23 | $19.38 | $19.38 | 300 | — | — |
| 1982-09-22 | $19.38 | $19.38 | 1,200 | — | — |
| 1982-09-21 | $20.63 | $20.62 | 60 | — | — |
| 1982-09-20 | $20.63 | $20.62 | 120 | — | — |
| 1982-09-17 | $20.63 | $20.62 | 60 | — | — |
| 1982-09-16 | $20.63 | $20.62 | 1,140 | — | — |
| 1982-09-15 | $21.25 | $21.25 | 200 | — | — |
| 1982-09-14 | $20.63 | $20.62 | 1,040 | — | — |
| 1982-09-13 | $20.00 | $20.00 | 320 | — | — |
| 1982-09-10 | $20.00 | $20.00 | 1,240 | — | — |
| 1982-09-09 | $20.00 | $20.00 | 220 | — | — |
| 1982-09-08 | $20.00 | $20.00 | 1,080 | — | — |
| 1982-09-07 | $20.00 | $20.00 | 4,980 | — | — |
| 1982-09-03 | $19.38 | $19.38 | 2,860 | — | — |
| 1982-09-02 | $18.75 | $18.75 | 1,540 | — | — |
| 1982-09-01 | $18.75 | $18.75 | 1,980 | — | — |
| 1982-08-31 | $19.38 | $19.38 | 860 | — | — |
| 1982-08-30 | $20.00 | $20.00 | 640 | — | — |
| 1982-08-27 | $20.00 | $20.00 | 1,100 | — | — |
| 1982-08-26 | $20.00 | $20.00 | 380 | — | — |
| 1982-08-25 | $20.00 | $20.00 | 2,660 | — | — |
| 1982-08-24 | $20.00 | $20.00 | 2,480 | — | — |
| 1982-08-23 | $20.00 | $20.00 | 820 | — | — |
| 1982-08-20 | $20.63 | $20.62 | 680 | — | — |
| 1982-08-19 | $20.63 | $20.62 | 380 | — | — |
| 1982-08-18 | $20.63 | $20.62 | 1,600 | — | — |
| 1982-08-17 | $21.25 | $21.25 | 520 | — | — |
| 1982-08-16 | $21.25 | $21.25 | 340 | — | — |
| 1982-08-13 | $21.25 | $21.25 | 360 | — | — |
| 1982-08-12 | $21.88 | $21.87 | 1,340 | — | — |
| 1982-08-11 | $22.50 | $22.50 | 680 | — | — |
| 1982-08-10 | $22.50 | $22.50 | 280 | — | — |
| 1982-08-09 | $22.50 | $22.50 | 220 | — | — |
| 1982-08-06 | $22.50 | $22.50 | 260 | — | — |
| 1982-08-05 | $22.50 | $22.50 | 680 | — | — |
| 1982-08-04 | $23.13 | $23.13 | 600 | — | — |
| 1982-08-03 | $22.50 | $22.50 | 320 | — | — |
| 1982-08-02 | $21.25 | $21.25 | 1,220 | — | — |
| 1982-07-30 | $21.25 | $21.25 | 680 | — | — |
| 1982-07-29 | $20.63 | $20.62 | 1,240 | — | — |
| 1982-07-28 | $21.25 | $21.25 | 2,860 | — | — |
| 1982-07-27 | $20.63 | $20.62 | 780 | — | — |
| 1982-07-26 | $19.38 | $19.38 | 260 | — | — |
| 1982-07-23 | $19.38 | $19.38 | 300 | — | — |
| 1982-07-22 | $19.38 | $19.38 | 440 | — | — |
| 1982-07-21 | $19.38 | $19.38 | 1,240 | — | — |
| 1982-07-20 | $20.00 | $20.00 | 780 | — | — |
| 1982-07-19 | $20.00 | $20.00 | 280 | — | — |
| 1982-07-16 | $20.00 | $20.00 | 920 | — | — |
| 1982-07-15 | $20.63 | $20.62 | 660 | — | — |
| 1982-07-14 | $20.63 | $20.62 | 820 | — | — |
| 1982-07-13 | $20.63 | $20.62 | 380 | — | — |
| 1982-07-12 | $20.63 | $20.62 | 500 | — | — |
| 1982-07-09 | $20.63 | $20.62 | 1,140 | — | — |
| 1982-07-08 | $20.00 | $20.00 | 1,300 | — | — |
| 1982-07-07 | $20.63 | $20.62 | 3,100 | — | — |
| 1982-07-06 | $23.13 | $23.13 | 2,880 | — | — |
| 1982-07-02 | $25.00 | $25.00 | 760 | — | — |
| 1982-07-01 | $26.25 | $26.25 | 1,120 | — | — |
| 1982-06-30 | $27.50 | $27.50 | 580 | — | — |
| 1982-06-29 | $28.13 | $28.13 | 840 | — | — |
| 1982-06-28 | $29.38 | $29.37 | 40 | — | — |
| 1982-06-25 | $29.38 | $29.37 | 1,920 | — | — |
| 1982-06-24 | $31.88 | $31.87 | 1,620 | — | — |
| 1982-06-23 | $33.13 | $33.12 | 400 | — | — |
| 1982-06-22 | $32.50 | $32.50 | 120 | — | — |
| 1982-06-21 | $32.50 | $32.50 | 340 | — | — |
| 1982-06-18 | $32.50 | $32.50 | 2,260 | — | — |
| 1982-06-17 | $32.50 | $32.50 | 2,440 | — | — |
| 1982-06-16 | $32.50 | $32.50 | 1,680 | — | — |
| 1982-06-15 | $31.88 | $31.87 | 800 | — | — |
| 1982-06-14 | $31.25 | $31.25 | 340 | — | — |
| 1982-06-11 | $31.88 | $31.87 | 140 | — | — |
| 1982-06-10 | $31.88 | $31.87 | 920 | — | — |
| 1982-06-09 | $31.25 | $31.25 | 2,420 | — | — |
| 1982-06-08 | $32.50 | $32.50 | 1,380 | — | — |
| 1982-06-07 | $31.25 | $31.25 | 1,920 | — | — |
| 1982-06-04 | $31.25 | $31.25 | 2,720 | — | — |
| 1982-06-03 | $35.00 | $35.00 | 1,660 | — | — |
| 1982-06-02 | $37.50 | $37.50 | 260 | — | — |
| 1982-06-01 | $37.50 | $37.50 | 380 | — | — |
| 1982-05-28 | $38.13 | $38.12 | 420 | — | — |
| 1982-05-27 | $38.75 | $38.75 | 400 | — | — |
| 1982-05-26 | $40.00 | $40.00 | 1,680 | — | — |
| 1982-05-25 | $40.00 | $40.00 | 540 | — | — |
| 1982-05-24 | $40.00 | $40.00 | 1,620 | — | — |
| 1982-05-21 | $40.00 | $40.00 | 3,260 | — | — |
| 1982-05-20 | $41.88 | $41.87 | 1,760 | — | — |
| 1982-05-19 | $41.25 | $41.25 | 2,240 | — | — |
| 1982-05-18 | $42.50 | $42.50 | 4,900 | — | — |
| 1982-05-17 | $43.13 | $43.13 | 2,600 | — | — |
| 1982-05-14 | $42.50 | $42.50 | 8,740 | — | — |
| 1982-05-13 | $41.25 | $41.25 | 1,560 | — | — |
| 1982-05-12 | $40.63 | $40.62 | 900 | — | — |
| 1982-05-11 | $40.00 | $40.00 | 2,960 | — | — |
| 1982-05-10 | $38.13 | $38.12 | 2,940 | — | — |
| 1982-05-07 | $36.88 | $36.88 | 4,340 | — | — |
| 1982-05-06 | $33.75 | $33.75 | 940 | — | — |
| 1982-05-05 | $33.13 | $33.12 | 2,500 | — | — |
| 1982-05-04 | $33.75 | $33.75 | 380 | — | — |
| 1982-05-03 | $33.75 | $33.75 | 1,360 | — | — |
| 1982-04-30 | $33.75 | $33.75 | 1,900 | — | — |
| 1982-04-29 | $31.25 | $31.25 | 1,500 | — | — |
| 1982-04-28 | $31.25 | $31.25 | 300 | — | — |
| 1982-04-27 | $31.25 | $31.25 | 400 | — | — |
| 1982-04-26 | $31.25 | $31.25 | 860 | — | — |
| 1982-04-23 | $31.25 | $31.25 | 140 | — | — |
| 1982-04-22 | $31.25 | $31.25 | 560 | — | — |
| 1982-04-21 | $30.00 | $30.00 | 600 | — | — |
| 1982-04-20 | $31.25 | $31.25 | 180 | — | — |
| 1982-04-19 | $32.50 | $32.50 | 800 | — | — |
| 1982-04-16 | $33.75 | $33.75 | 120 | — | — |
| 1982-04-15 | $32.50 | $32.50 | 160 | — | — |
| 1982-04-14 | $35.00 | $35.00 | 180 | — | — |
| 1982-04-13 | $35.00 | $35.00 | 1,040 | — | — |
| 1982-04-12 | $37.50 | $37.50 | 780 | — | — |
| 1982-04-08 | $36.25 | $36.25 | 600 | — | — |
| 1982-04-07 | $36.25 | $36.25 | 660 | — | — |
| 1982-04-06 | $36.25 | $36.25 | 180 | — | — |
| 1982-04-05 | $36.25 | $36.25 | 220 | — | — |
| 1982-04-02 | $36.25 | $36.25 | 2,380 | — | — |
| 1982-04-01 | $33.75 | $33.75 | 1,060 | — | — |
| 1982-03-31 | $32.50 | $32.50 | 1,300 | — | — |
| 1982-03-30 | $35.00 | $35.00 | 400 | — | — |
| 1982-03-29 | $36.25 | $36.25 | 560 | — | — |
| 1982-03-26 | $37.50 | $37.50 | 960 | — | — |
| 1982-03-25 | $36.25 | $36.25 | 3,480 | — | — |
| 1982-03-24 | $37.50 | $37.50 | 520 | — | — |
| 1982-03-23 | $37.50 | $37.50 | 2,540 | — | — |
| 1982-03-22 | $36.25 | $36.25 | 2,640 | — | — |
| 1982-03-19 | $32.50 | $32.50 | 2,840 | — | — |
| 1982-03-18 | $30.00 | $30.00 | 1,000 | — | — |
| 1982-03-17 | $27.50 | $27.50 | 4,680 | — | — |
| 1982-03-16 | $27.50 | $27.50 | 320 | — | — |
| 1982-03-15 | $27.50 | $27.50 | 1,780 | — | — |
| 1982-03-12 | $27.50 | $27.50 | 1,540 | — | — |
| 1982-03-11 | $28.75 | $28.75 | 1,840 | — | — |
| 1982-03-10 | $28.75 | $28.75 | 4,780 | — | — |
| 1982-03-09 | $30.00 | $30.00 | 1,860 | — | — |
| 1982-03-08 | $32.50 | $32.50 | 1,520 | — | — |
| 1982-03-05 | $41.25 | $41.25 | 200 | — | — |
| 1982-03-04 | $41.25 | $41.25 | 640 | — | — |
| 1982-03-03 | $42.50 | $42.50 | 440 | — | — |
| 1982-03-02 | $45.00 | $45.00 | 1,440 | — | — |
| 1982-03-01 | $48.75 | $48.75 | 880 | — | — |
| 1982-02-26 | $46.25 | $46.25 | 160 | — | — |
| 1982-02-25 | $45.00 | $45.00 | 400 | — | — |
| 1982-02-24 | $43.75 | $43.75 | 280 | — | — |
| 1982-02-23 | $42.50 | $42.50 | 400 | — | — |
| 1982-02-22 | $43.75 | $43.75 | 560 | — | — |
| 1982-02-19 | $43.75 | $43.75 | 460 | — | — |
| 1982-02-18 | $45.00 | $45.00 | 520 | — | — |
| 1982-02-17 | $45.00 | $45.00 | 220 | — | — |
| 1982-02-16 | $46.25 | $46.25 | 340 | — | — |
| 1982-02-12 | $46.25 | $46.25 | 320 | — | — |
| 1982-02-11 | $46.25 | $46.25 | 180 | — | — |
| 1982-02-10 | $46.25 | $46.25 | 100 | — | — |
| 1982-02-09 | $47.50 | $47.50 | 320 | — | — |
| 1982-02-08 | $50.00 | $50.00 | 460 | — | — |
| 1982-02-05 | $55.00 | $55.00 | 620 | — | — |
| 1982-02-04 | $53.75 | $53.75 | 300 | — | — |
| 1982-02-03 | $55.00 | $55.00 | 300 | — | — |
| 1982-02-02 | $55.00 | $55.00 | 900 | — | — |
| 1982-02-01 | $53.75 | $53.75 | 540 | — | — |
| 1982-01-29 | $56.25 | $56.25 | 1,080 | — | — |
| 1982-01-28 | $55.00 | $55.00 | 620 | — | — |
| 1982-01-27 | $55.00 | $55.00 | 360 | — | — |
| 1982-01-26 | $55.00 | $55.00 | 940 | — | — |
| 1982-01-25 | $57.50 | $57.50 | 520 | — | — |
| 1982-01-22 | $60.00 | $60.00 | 880 | — | — |
| 1982-01-21 | $61.25 | $61.25 | 500 | — | — |
| 1982-01-20 | $60.00 | $60.00 | 180 | — | — |
| 1982-01-19 | $60.00 | $60.00 | 500 | — | — |
| 1982-01-18 | $61.25 | $61.25 | 520 | — | — |
| 1982-01-15 | $63.75 | $63.75 | 320 | — | — |
| 1982-01-14 | $63.75 | $63.75 | 720 | — | — |
| 1982-01-13 | $62.50 | $62.50 | 1,960 | — | — |
| 1982-01-12 | $62.50 | $62.50 | 2,200 | — | — |
| 1982-01-11 | $67.50 | $67.50 | 400 | — | — |
| 1982-01-08 | $70.00 | $70.00 | 380 | — | — |
| 1982-01-07 | $68.75 | $68.75 | 600 | — | — |
| 1982-01-06 | $68.75 | $68.75 | 840 | — | — |
| 1982-01-05 | $71.25 | $71.25 | 1,120 | — | — |
| 1982-01-04 | $75.00 | $75.00 | 940 | — | — |