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 | $17.33 | $17.56 | 38,250 | — | — |
| 1982-12-30 | $17.25 | $17.48 | 50,400 | — | — |
| 1982-12-29 | $17.25 | $17.48 | 38,850 | — | — |
| 1982-12-28 | $17.08 | $17.31 | 53,400 | — | — |
| 1982-12-27 | $16.92 | $17.14 | 59,850 | — | — |
| 1982-12-23 | $16.83 | $17.06 | 218,850 | — | — |
| 1982-12-22 | $16.83 | $17.06 | 73,800 | — | — |
| 1982-12-21 | $16.58 | $16.80 | 213,000 | — | — |
| 1982-12-20 | $16.58 | $16.80 | 68,700 | — | — |
| 1982-12-17 | $16.58 | $16.80 | 74,550 | — | — |
| 1982-12-16 | $16.58 | $16.80 | 79,650 | — | — |
| 1982-12-15 | $16.83 | $17.06 | 174,150 | — | — |
| 1982-12-14 | $16.92 | $17.14 | 84,900 | — | — |
| 1982-12-13 | $16.67 | $16.89 | 90,450 | — | — |
| 1982-12-10 | $16.50 | $16.72 | 59,700 | — | — |
| 1982-12-09 | $16.75 | $16.97 | 60,600 | — | — |
| 1982-12-08 | $16.67 | $16.89 | 97,500 | — | — |
| 1982-12-07 | $16.83 | $17.06 | 78,600 | — | — |
| 1982-12-06 | $16.75 | $16.97 | 115,650 | — | — |
| 1982-12-03 | $16.83 | $17.06 | 311,100 | — | — |
| 1982-12-02 | $16.58 | $16.80 | 61,800 | — | — |
| 1982-12-01 | $16.58 | $16.80 | 107,400 | — | — |
| 1982-11-30 | $16.58 | $16.80 | 75,900 | — | — |
| 1982-11-29 | $16.83 | $17.06 | 310,200 | — | — |
| 1982-11-26 | $16.92 | $17.14 | 28,950 | — | — |
| 1982-11-24 | $16.83 | $17.06 | 132,450 | — | — |
| 1982-11-23 | $16.83 | $17.06 | 69,000 | — | — |
| 1982-11-22 | $17.00 | $17.23 | 61,350 | — | — |
| 1982-11-19 | $17.08 | $17.31 | 97,650 | — | — |
| 1982-11-18 | $17.08 | $17.31 | 36,900 | — | — |
| 1982-11-17 | $17.17 | $17.40 | 79,050 | — | — |
| 1982-11-16 | $17.33 | $17.56 | 94,050 | — | — |
| 1982-11-15 | $17.58 | $17.82 | 30,300 | — | — |
| 1982-11-12 | $17.58 | $17.82 | 46,950 | — | — |
| 1982-11-11 | $17.50 | $17.73 | 50,850 | — | — |
| 1982-11-10 | $17.67 | $17.90 | 76,200 | — | — |
| 1982-11-09 | $17.42 | $17.65 | 58,650 | — | — |
| 1982-11-08 | $17.67 | $17.90 | 46,650 | — | — |
| 1982-11-05 | $17.50 | $17.73 | 152,550 | — | — |
| 1982-11-04 | $17.00 | $17.23 | 143,700 | — | — |
| 1982-11-03 | $17.33 | $17.56 | 80,250 | — | — |
| 1982-11-02 | $17.25 | $17.48 | 49,950 | — | — |
| 1982-11-01 | $17.17 | $17.40 | 117,900 | — | — |
| 1982-10-29 | $17.25 | $17.48 | 124,200 | — | — |
| 1982-10-28 | $17.75 | $17.99 | 80,550 | — | — |
| 1982-10-27 | $17.67 | $17.90 | 105,000 | — | — |
| 1982-10-26 | $17.42 | $17.65 | 47,700 | — | — |
| 1982-10-25 | $17.92 | $18.16 | 61,200 | — | — |
| 1982-10-22 | $18.17 | $18.41 | 36,150 | — | — |
| 1982-10-21 | $18.00 | $18.24 | 53,850 | — | — |
| 1982-10-20 | $18.50 | $18.75 | 57,150 | — | — |
| 1982-10-19 | $18.67 | $18.92 | 144,000 | — | — |
| 1982-10-18 | $18.25 | $18.49 | 56,700 | — | — |
| 1982-10-15 | $18.58 | $18.83 | 66,900 | — | — |
| 1982-10-14 | $18.33 | $18.58 | 59,700 | — | — |
| 1982-10-13 | $18.58 | $18.83 | 63,000 | — | — |
| 1982-10-12 | $18.00 | $18.24 | 135,750 | — | — |
| 1982-10-11 | $17.83 | $18.07 | 169,050 | — | — |
| 1982-10-08 | $17.25 | $17.48 | 128,400 | — | — |
| 1982-10-07 | $17.17 | $17.40 | 60,600 | — | — |
| 1982-10-06 | $17.00 | $17.23 | 78,750 | — | — |
| 1982-10-05 | $16.83 | $17.06 | 331,650 | — | — |
| 1982-10-04 | $17.25 | $17.48 | 23,100 | — | — |
| 1982-10-01 | $17.17 | $17.40 | 45,300 | — | — |
| 1982-09-30 | $17.00 | $17.23 | 24,150 | — | — |
| 1982-09-29 | $17.17 | $17.40 | 131,550 | — | — |
| 1982-09-28 | $17.33 | $17.56 | 35,100 | — | — |
| 1982-09-27 | $17.17 | $17.40 | 28,350 | — | — |
| 1982-09-24 | $17.33 | $17.56 | 21,300 | — | — |
| 1982-09-23 | $17.33 | $17.56 | 23,250 | — | — |
| 1982-09-22 | $17.42 | $17.65 | 30,900 | — | — |
| 1982-09-21 | $17.25 | $17.48 | 121,950 | — | — |
| 1982-09-20 | $17.25 | $17.48 | 139,950 | — | — |
| 1982-09-17 | $17.08 | $17.31 | 37,950 | — | — |
| 1982-09-16 | $17.00 | $17.23 | 148,650 | — | — |
| 1982-09-15 | $17.00 | $17.23 | 178,050 | — | — |
| 1982-09-14 | $17.17 | $17.40 | 105,150 | — | — |
| 1982-09-13 | $17.17 | $17.40 | 29,550 | — | — |
| 1982-09-10 | $17.25 | $17.48 | 57,000 | — | — |
| 1982-09-09 | $17.42 | $17.65 | 61,950 | — | — |
| 1982-09-08 | $17.33 | $17.56 | 43,950 | — | — |
| 1982-09-07 | $17.42 | $17.65 | 53,850 | — | — |
| 1982-09-03 | $17.25 | $17.48 | 48,150 | — | — |
| 1982-09-02 | $16.92 | $17.14 | 37,200 | — | — |
| 1982-09-01 | $17.00 | $17.23 | 52,350 | — | — |
| 1982-08-31 | $16.92 | $17.14 | 96,150 | — | — |
| 1982-08-30 | $16.92 | $17.14 | 403,500 | — | — |
| 1982-08-27 | $16.67 | $16.89 | 49,050 | — | — |
| 1982-08-26 | $16.83 | $17.06 | 105,900 | — | — |
| 1982-08-25 | $16.58 | $16.80 | 72,750 | — | — |
| 1982-08-24 | $16.75 | $16.97 | 73,950 | — | — |
| 1982-08-23 | $16.92 | $17.14 | 161,700 | — | — |
| 1982-08-20 | $16.75 | $16.97 | 58,800 | — | — |
| 1982-08-19 | $16.58 | $16.80 | 176,700 | — | — |
| 1982-08-18 | $16.42 | $16.64 | 302,250 | — | — |
| 1982-08-17 | $16.50 | $16.72 | 93,300 | — | — |
| 1982-08-16 | $15.75 | $15.96 | 35,850 | — | — |
| 1982-08-13 | $15.58 | $15.79 | 69,600 | — | — |
| 1982-08-12 | $15.17 | $15.37 | 78,150 | — | — |
| 1982-08-11 | $15.00 | $15.20 | 25,050 | — | — |
| 1982-08-10 | $15.00 | $15.20 | 105,150 | — | — |
| 1982-08-09 | $15.00 | $15.20 | 211,800 | — | — |
| 1982-08-06 | $15.08 | $15.28 | 34,950 | — | — |
| 1982-08-05 | $15.00 | $15.20 | 76,950 | — | — |
| 1982-08-04 | $15.08 | $15.28 | 104,250 | — | — |
| 1982-08-03 | $15.33 | $15.54 | 92,550 | — | — |
| 1982-08-02 | $15.17 | $15.37 | 32,400 | — | — |
| 1982-07-30 | $15.58 | $15.79 | 20,100 | — | — |
| 1982-07-29 | $15.50 | $15.71 | 34,050 | — | — |
| 1982-07-28 | $15.50 | $15.71 | 30,900 | — | — |
| 1982-07-27 | $15.75 | $15.96 | 102,300 | — | — |
| 1982-07-26 | $16.00 | $16.21 | 27,600 | — | — |
| 1982-07-23 | $15.92 | $16.13 | 18,450 | — | — |
| 1982-07-22 | $15.92 | $16.13 | 81,900 | — | — |
| 1982-07-21 | $15.92 | $16.13 | 29,850 | — | — |
| 1982-07-20 | $15.92 | $16.13 | 53,550 | — | — |
| 1982-07-19 | $15.75 | $15.96 | 34,350 | — | — |
| 1982-07-16 | $15.92 | $16.13 | 33,750 | — | — |
| 1982-07-15 | $15.75 | $15.96 | 14,700 | — | — |
| 1982-07-14 | $15.83 | $16.04 | 16,500 | — | — |
| 1982-07-13 | $15.92 | $16.13 | 29,250 | — | — |
| 1982-07-12 | $15.92 | $16.13 | 23,400 | — | — |
| 1982-07-09 | $15.75 | $15.96 | 27,600 | — | — |
| 1982-07-08 | $15.92 | $16.13 | 42,900 | — | — |
| 1982-07-07 | $16.00 | $16.21 | 13,950 | — | — |
| 1982-07-06 | $16.08 | $16.30 | 22,500 | — | — |
| 1982-07-02 | $16.08 | $16.30 | 17,400 | — | — |
| 1982-07-01 | $16.00 | $16.21 | 12,750 | — | — |
| 1982-06-30 | $16.08 | $16.30 | 84,900 | — | — |
| 1982-06-29 | $15.92 | $16.13 | 18,300 | — | — |
| 1982-06-28 | $16.08 | $16.30 | 28,500 | — | — |
| 1982-06-25 | $16.00 | $16.21 | 68,550 | — | — |
| 1982-06-24 | $16.08 | $16.30 | 14,700 | — | — |
| 1982-06-23 | $15.92 | $16.13 | 39,900 | — | — |
| 1982-06-22 | $16.00 | $16.21 | 225,900 | — | — |
| 1982-06-21 | $15.75 | $15.96 | 43,200 | — | — |
| 1982-06-18 | $15.92 | $16.13 | 36,000 | — | — |
| 1982-06-17 | $16.25 | $16.47 | 87,450 | — | — |
| 1982-06-16 | $16.42 | $16.64 | 85,650 | — | — |
| 1982-06-15 | $16.42 | $16.64 | 18,000 | — | — |
| 1982-06-14 | $16.33 | $16.55 | 81,600 | — | — |
| 1982-06-11 | $16.42 | $16.64 | 224,400 | — | — |
| 1982-06-10 | $16.17 | $16.38 | 31,350 | — | — |
| 1982-06-09 | $16.17 | $16.38 | 26,250 | — | — |
| 1982-06-08 | $16.17 | $16.38 | 67,950 | — | — |
| 1982-06-07 | $16.17 | $16.38 | 45,300 | — | — |
| 1982-06-04 | $16.00 | $16.21 | 34,650 | — | — |
| 1982-06-03 | $16.00 | $16.21 | 63,000 | — | — |
| 1982-06-02 | $16.17 | $16.38 | 29,850 | — | — |
| 1982-06-01 | $15.83 | $16.04 | 19,950 | — | — |
| 1982-05-28 | $16.00 | $16.21 | 47,250 | — | — |
| 1982-05-27 | $16.08 | $16.30 | 53,550 | — | — |
| 1982-05-26 | $16.17 | $16.38 | 38,700 | — | — |
| 1982-05-25 | $16.17 | $16.38 | 33,450 | — | — |
| 1982-05-24 | $16.17 | $16.38 | 30,300 | — | — |
| 1982-05-21 | $16.17 | $16.38 | 20,700 | — | — |
| 1982-05-20 | $16.08 | $16.30 | 20,100 | — | — |
| 1982-05-19 | $16.17 | $16.38 | 29,550 | — | — |
| 1982-05-18 | $16.33 | $16.55 | 35,850 | — | — |
| 1982-05-17 | $16.33 | $16.55 | 18,300 | — | — |
| 1982-05-14 | $16.58 | $16.80 | 46,200 | — | — |
| 1982-05-13 | $16.33 | $16.55 | 72,600 | — | — |
| 1982-05-12 | $16.33 | $16.55 | 50,700 | — | — |
| 1982-05-11 | $16.42 | $16.64 | 79,200 | — | — |
| 1982-05-10 | $16.33 | $16.55 | 169,800 | — | — |
| 1982-05-07 | $16.33 | $16.55 | 51,750 | — | — |
| 1982-05-06 | $16.00 | $16.21 | 40,350 | — | — |
| 1982-05-05 | $15.92 | $16.13 | 72,000 | — | — |
| 1982-05-04 | $15.83 | $16.04 | 34,950 | — | — |
| 1982-05-03 | $15.83 | $16.04 | 71,850 | — | — |
| 1982-04-30 | $16.42 | $16.64 | 23,100 | — | — |
| 1982-04-29 | $16.50 | $16.72 | 46,200 | — | — |
| 1982-04-28 | $16.58 | $16.80 | 63,750 | — | — |
| 1982-04-27 | $16.58 | $16.80 | 71,100 | — | — |
| 1982-04-26 | $16.50 | $16.72 | 63,450 | — | — |
| 1982-04-23 | $16.50 | $16.72 | 135,600 | — | — |
| 1982-04-22 | $16.50 | $16.72 | 47,400 | — | — |
| 1982-04-21 | $16.42 | $16.64 | 22,350 | — | — |
| 1982-04-20 | $16.33 | $16.55 | 37,500 | — | — |
| 1982-04-19 | $16.25 | $16.47 | 28,950 | — | — |
| 1982-04-16 | $16.17 | $16.38 | 94,200 | — | — |
| 1982-04-15 | $16.00 | $16.21 | 28,350 | — | — |
| 1982-04-14 | $16.08 | $16.30 | 39,750 | — | — |
| 1982-04-13 | $16.00 | $16.21 | 44,550 | — | — |
| 1982-04-12 | $16.00 | $16.21 | 35,250 | — | — |
| 1982-04-08 | $16.00 | $16.21 | 26,700 | — | — |
| 1982-04-07 | $15.83 | $16.04 | 27,600 | — | — |
| 1982-04-06 | $16.00 | $16.21 | 23,100 | — | — |
| 1982-04-05 | $16.00 | $16.21 | 39,300 | — | — |
| 1982-04-02 | $15.92 | $16.13 | 27,000 | — | — |
| 1982-04-01 | $15.92 | $16.13 | 36,000 | — | — |
| 1982-03-31 | $16.00 | $16.21 | 172,350 | — | — |
| 1982-03-30 | $16.00 | $16.21 | 31,350 | — | — |
| 1982-03-29 | $15.92 | $16.13 | 30,000 | — | — |
| 1982-03-26 | $15.67 | $15.88 | 652,650 | — | — |
| 1982-03-25 | $16.25 | $16.47 | 39,900 | — | — |
| 1982-03-24 | $16.33 | $16.55 | 75,300 | — | — |
| 1982-03-23 | $16.17 | $16.38 | 89,250 | — | — |
| 1982-03-22 | $16.08 | $16.30 | 71,550 | — | — |
| 1982-03-19 | $15.67 | $15.88 | 18,750 | — | — |
| 1982-03-18 | $15.75 | $15.96 | 35,550 | — | — |
| 1982-03-17 | $15.67 | $15.88 | 26,400 | — | — |
| 1982-03-16 | $15.67 | $15.88 | 99,000 | — | — |
| 1982-03-15 | $15.58 | $15.79 | 58,350 | — | — |
| 1982-03-12 | $15.42 | $15.62 | 30,150 | — | — |
| 1982-03-11 | $15.33 | $15.54 | 101,550 | — | — |
| 1982-03-10 | $15.33 | $15.54 | 36,600 | — | — |
| 1982-03-09 | $15.33 | $15.54 | 25,500 | — | — |
| 1982-03-08 | $15.33 | $15.54 | 69,150 | — | — |
| 1982-03-05 | $15.42 | $15.62 | 46,500 | — | — |
| 1982-03-04 | $15.75 | $15.96 | 25,650 | — | — |
| 1982-03-03 | $15.58 | $15.79 | 34,800 | — | — |
| 1982-03-02 | $15.83 | $16.04 | 52,500 | — | — |
| 1982-03-01 | $15.50 | $15.71 | 45,150 | — | — |
| 1982-02-26 | $15.50 | $15.71 | 20,250 | — | — |
| 1982-02-25 | $15.58 | $15.79 | 33,450 | — | — |
| 1982-02-24 | $15.33 | $15.54 | 64,350 | — | — |
| 1982-02-23 | $14.92 | $15.12 | 61,650 | — | — |
| 1982-02-22 | $14.83 | $15.03 | 33,300 | — | — |
| 1982-02-19 | $14.50 | $14.69 | 39,450 | — | — |
| 1982-02-18 | $14.50 | $14.69 | 27,300 | — | — |
| 1982-02-17 | $14.42 | $14.61 | 52,650 | — | — |
| 1982-02-16 | $14.58 | $14.78 | 86,700 | — | — |
| 1982-02-12 | $14.75 | $14.95 | 40,050 | — | — |
| 1982-02-11 | $14.58 | $14.78 | 51,150 | — | — |
| 1982-02-10 | $14.67 | $14.86 | 43,050 | — | — |
| 1982-02-09 | $14.75 | $14.95 | 30,900 | — | — |
| 1982-02-08 | $15.00 | $15.20 | 33,300 | — | — |
| 1982-02-05 | $14.83 | $15.03 | 32,100 | — | — |
| 1982-02-04 | $15.00 | $15.20 | 53,550 | — | — |
| 1982-02-03 | $15.08 | $15.28 | 21,450 | — | — |
| 1982-02-02 | $14.92 | $15.12 | 29,700 | — | — |
| 1982-02-01 | $14.67 | $14.86 | 62,100 | — | — |
| 1982-01-29 | $14.83 | $15.03 | 57,000 | — | — |
| 1982-01-28 | $15.50 | $15.71 | 38,550 | — | — |
| 1982-01-27 | $15.83 | $16.04 | 25,650 | — | — |
| 1982-01-26 | $15.92 | $16.13 | 34,050 | — | — |
| 1982-01-25 | $15.58 | $15.79 | 21,900 | — | — |
| 1982-01-22 | $15.83 | $16.04 | 15,000 | — | — |
| 1982-01-21 | $15.92 | $16.13 | 39,150 | — | — |
| 1982-01-20 | $16.00 | $16.21 | 31,050 | — | — |
| 1982-01-19 | $15.58 | $15.79 | 36,450 | — | — |
| 1982-01-18 | $15.58 | $15.79 | 20,550 | — | — |
| 1982-01-15 | $15.67 | $15.88 | 18,900 | — | — |
| 1982-01-14 | $15.67 | $15.88 | 16,200 | — | — |
| 1982-01-13 | $15.75 | $15.96 | 130,800 | — | — |
| 1982-01-12 | $15.75 | $15.96 | 22,200 | — | — |
| 1982-01-11 | $16.00 | $16.21 | 22,800 | — | — |
| 1982-01-08 | $16.00 | $16.21 | 19,800 | — | — |
| 1982-01-07 | $16.00 | $16.21 | 20,250 | — | — |
| 1982-01-06 | $15.83 | $16.04 | 14,100 | — | — |
| 1982-01-05 | $15.58 | $15.79 | 68,850 | — | — |
| 1982-01-04 | $15.83 | $16.04 | 24,450 | — | — |