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 | $26.88 | $26.87 | 14,000 | — | — |
| 1982-12-30 | $26.88 | $26.87 | 149,300 | — | — |
| 1982-12-29 | $26.75 | $26.75 | 69,500 | — | — |
| 1982-12-28 | $26.88 | $26.87 | 13,800 | — | — |
| 1982-12-27 | $27.00 | $27.00 | 74,900 | — | — |
| 1982-12-23 | $26.25 | $26.25 | 12,400 | — | — |
| 1982-12-22 | $26.38 | $26.37 | 31,100 | — | — |
| 1982-12-21 | $26.50 | $26.50 | 22,600 | — | — |
| 1982-12-20 | $27.00 | $27.00 | 45,800 | — | — |
| 1982-12-17 | $26.38 | $26.37 | 18,500 | — | — |
| 1982-12-16 | $26.38 | $26.37 | 27,500 | — | — |
| 1982-12-15 | $26.13 | $26.13 | 22,900 | — | — |
| 1982-12-14 | $27.00 | $27.00 | 31,300 | — | — |
| 1982-12-13 | $26.88 | $26.87 | 146,100 | — | — |
| 1982-12-10 | $26.13 | $26.13 | 16,900 | — | — |
| 1982-12-09 | $26.13 | $26.13 | 16,200 | — | — |
| 1982-12-08 | $26.00 | $26.00 | 38,700 | — | — |
| 1982-12-07 | $26.25 | $26.25 | 42,500 | — | — |
| 1982-12-06 | $25.88 | $25.87 | 143,700 | — | — |
| 1982-12-03 | $25.88 | $25.87 | 21,900 | — | — |
| 1982-12-02 | $25.63 | $25.62 | 15,600 | — | — |
| 1982-12-01 | $25.75 | $25.75 | 87,600 | — | — |
| 1982-11-30 | $25.38 | $25.37 | 13,600 | — | — |
| 1982-11-29 | $24.75 | $24.75 | 53,700 | — | — |
| 1982-11-26 | $24.88 | $24.88 | 28,200 | — | — |
| 1982-11-24 | $24.88 | $24.88 | 128,300 | — | — |
| 1982-11-23 | $24.25 | $24.25 | 21,900 | — | — |
| 1982-11-22 | $24.00 | $24.00 | 20,200 | — | — |
| 1982-11-19 | $24.13 | $24.12 | 16,500 | — | — |
| 1982-11-18 | $24.38 | $24.38 | 25,100 | — | — |
| 1982-11-17 | $24.00 | $24.00 | 19,300 | — | — |
| 1982-11-16 | $24.38 | $24.38 | 27,100 | — | — |
| 1982-11-15 | $24.88 | $24.88 | 19,800 | — | — |
| 1982-11-12 | $25.38 | $25.37 | 27,500 | — | — |
| 1982-11-11 | $25.13 | $25.12 | 12,500 | — | — |
| 1982-11-10 | $25.38 | $25.37 | 19,500 | — | — |
| 1982-11-09 | $25.13 | $25.12 | 14,300 | — | — |
| 1982-11-08 | $25.00 | $25.00 | 22,500 | — | — |
| 1982-11-05 | $25.13 | $25.12 | 37,900 | — | — |
| 1982-11-04 | $24.88 | $24.88 | 48,900 | — | — |
| 1982-11-03 | $24.63 | $24.62 | 33,300 | — | — |
| 1982-11-02 | $23.75 | $23.75 | 29,500 | — | — |
| 1982-11-01 | $23.25 | $23.25 | 25,000 | — | — |
| 1982-10-29 | $23.13 | $23.13 | 95,100 | — | — |
| 1982-10-28 | $23.25 | $23.25 | 13,200 | — | — |
| 1982-10-27 | $23.50 | $23.50 | 15,400 | — | — |
| 1982-10-26 | $22.88 | $22.87 | 21,100 | — | — |
| 1982-10-25 | $22.88 | $22.87 | 28,900 | — | — |
| 1982-10-22 | $24.63 | $24.62 | 30,300 | — | — |
| 1982-10-21 | $24.00 | $24.00 | 33,600 | — | — |
| 1982-10-20 | $23.63 | $23.62 | 16,200 | — | — |
| 1982-10-19 | $23.50 | $23.50 | 44,100 | — | — |
| 1982-10-18 | $24.00 | $24.00 | 28,200 | — | — |
| 1982-10-15 | $23.88 | $23.87 | 35,900 | — | — |
| 1982-10-14 | $24.25 | $24.25 | 36,100 | — | — |
| 1982-10-13 | $24.63 | $24.62 | 57,500 | — | — |
| 1982-10-12 | $23.50 | $23.50 | 50,500 | — | — |
| 1982-10-11 | $23.00 | $23.00 | 74,400 | — | — |
| 1982-10-08 | $22.13 | $22.12 | 65,500 | — | — |
| 1982-10-07 | $21.88 | $21.87 | 44,900 | — | — |
| 1982-10-06 | $21.50 | $21.50 | 38,800 | — | — |
| 1982-10-05 | $20.88 | $20.87 | 9,000 | — | — |
| 1982-10-04 | $20.63 | $20.62 | 19,300 | — | — |
| 1982-10-01 | $20.75 | $20.75 | 14,800 | — | — |
| 1982-09-30 | $20.50 | $20.50 | 21,900 | — | — |
| 1982-09-29 | $20.88 | $20.87 | 13,500 | — | — |
| 1982-09-28 | $21.00 | $21.00 | 32,100 | — | — |
| 1982-09-27 | $21.13 | $21.12 | 16,500 | — | — |
| 1982-09-24 | $21.00 | $21.00 | 24,300 | — | — |
| 1982-09-23 | $21.00 | $21.00 | 14,800 | — | — |
| 1982-09-22 | $20.88 | $20.87 | 21,000 | — | — |
| 1982-09-21 | $21.00 | $21.00 | 8,900 | — | — |
| 1982-09-20 | $20.88 | $20.87 | 15,200 | — | — |
| 1982-09-17 | $21.00 | $21.00 | 71,400 | — | — |
| 1982-09-16 | $20.88 | $20.87 | 15,100 | — | — |
| 1982-09-15 | $20.75 | $20.75 | 14,800 | — | — |
| 1982-09-14 | $20.88 | $20.87 | 90,400 | — | — |
| 1982-09-13 | $20.75 | $20.75 | 11,600 | — | — |
| 1982-09-10 | $20.63 | $20.62 | 21,300 | — | — |
| 1982-09-09 | $20.50 | $20.50 | 9,800 | — | — |
| 1982-09-08 | $20.50 | $20.50 | 32,600 | — | — |
| 1982-09-07 | $20.38 | $20.37 | 23,700 | — | — |
| 1982-09-03 | $20.63 | $20.62 | 28,800 | — | — |
| 1982-09-02 | $20.13 | $20.12 | 14,900 | — | — |
| 1982-09-01 | $20.00 | $20.00 | 21,100 | — | — |
| 1982-08-31 | $19.75 | $19.75 | 27,200 | — | — |
| 1982-08-30 | $19.63 | $19.63 | 14,500 | — | — |
| 1982-08-27 | $19.63 | $19.63 | 21,100 | — | — |
| 1982-08-26 | $20.00 | $20.00 | 42,500 | — | — |
| 1982-08-25 | $19.88 | $19.88 | 131,200 | — | — |
| 1982-08-24 | $19.50 | $19.50 | 36,100 | — | — |
| 1982-08-23 | $19.75 | $19.75 | 153,200 | — | — |
| 1982-08-20 | $19.50 | $19.50 | 21,400 | — | — |
| 1982-08-19 | $19.00 | $19.00 | 3,900 | — | — |
| 1982-08-18 | $18.88 | $18.88 | 24,300 | — | — |
| 1982-08-17 | $18.88 | $18.88 | 16,500 | — | — |
| 1982-08-16 | $18.25 | $18.25 | 7,000 | — | — |
| 1982-08-13 | $18.25 | $18.25 | 13,400 | — | — |
| 1982-08-12 | $18.00 | $18.00 | 7,400 | — | — |
| 1982-08-11 | $18.00 | $18.00 | 7,400 | — | — |
| 1982-08-10 | $18.00 | $18.00 | 15,000 | — | — |
| 1982-08-09 | $17.88 | $17.88 | 18,300 | — | — |
| 1982-08-06 | $18.00 | $18.00 | 28,200 | — | — |
| 1982-08-05 | $18.25 | $18.25 | 8,800 | — | — |
| 1982-08-04 | $18.25 | $18.25 | 9,800 | — | — |
| 1982-08-03 | $18.50 | $18.50 | 11,400 | — | — |
| 1982-08-02 | $18.38 | $18.37 | 18,300 | — | — |
| 1982-07-30 | $18.25 | $18.25 | 11,000 | — | — |
| 1982-07-29 | $18.25 | $18.25 | 15,600 | — | — |
| 1982-07-28 | $18.25 | $18.25 | 8,300 | — | — |
| 1982-07-27 | $18.38 | $18.37 | 5,300 | — | — |
| 1982-07-26 | $18.25 | $18.25 | 12,700 | — | — |
| 1982-07-23 | $18.38 | $18.37 | 12,900 | — | — |
| 1982-07-22 | $18.63 | $18.63 | 15,800 | — | — |
| 1982-07-21 | $18.63 | $18.63 | 9,300 | — | — |
| 1982-07-20 | $18.50 | $18.50 | 5,000 | — | — |
| 1982-07-19 | $18.50 | $18.50 | 8,300 | — | — |
| 1982-07-16 | $18.13 | $18.12 | 13,600 | — | — |
| 1982-07-15 | $18.50 | $18.50 | 4,500 | — | — |
| 1982-07-14 | $18.25 | $18.25 | 10,300 | — | — |
| 1982-07-13 | $18.38 | $18.37 | 7,900 | — | — |
| 1982-07-12 | $18.50 | $18.50 | 12,100 | — | — |
| 1982-07-09 | $18.25 | $18.25 | 21,400 | — | — |
| 1982-07-08 | $18.13 | $18.12 | 6,000 | — | — |
| 1982-07-07 | $18.25 | $18.25 | 8,400 | — | — |
| 1982-07-06 | $18.38 | $18.37 | 11,700 | — | — |
| 1982-07-02 | $18.38 | $18.37 | 35,400 | — | — |
| 1982-07-01 | $18.50 | $18.50 | 9,600 | — | — |
| 1982-06-30 | $18.75 | $18.75 | 8,100 | — | — |
| 1982-06-29 | $18.75 | $18.75 | 4,900 | — | — |
| 1982-06-28 | $19.00 | $19.00 | 42,800 | — | — |
| 1982-06-25 | $18.88 | $18.88 | 83,500 | — | — |
| 1982-06-24 | $18.63 | $18.63 | 28,900 | — | — |
| 1982-06-23 | $18.25 | $18.25 | 21,900 | — | — |
| 1982-06-22 | $18.00 | $18.00 | 19,300 | — | — |
| 1982-06-21 | $18.00 | $18.00 | 19,500 | — | — |
| 1982-06-18 | $17.88 | $17.88 | 6,200 | — | — |
| 1982-06-17 | $18.00 | $18.00 | 17,900 | — | — |
| 1982-06-16 | $18.25 | $18.25 | 9,700 | — | — |
| 1982-06-15 | $18.25 | $18.25 | 7,400 | — | — |
| 1982-06-14 | $18.38 | $18.37 | 10,600 | — | — |
| 1982-06-11 | $18.75 | $18.75 | 121,900 | — | — |
| 1982-06-10 | $18.50 | $18.50 | 18,700 | — | — |
| 1982-06-09 | $18.25 | $18.25 | 6,900 | — | — |
| 1982-06-08 | $18.13 | $18.12 | 7,800 | — | — |
| 1982-06-07 | $18.00 | $18.00 | 13,200 | — | — |
| 1982-06-04 | $17.75 | $17.75 | 10,000 | — | — |
| 1982-06-03 | $17.88 | $17.88 | 7,200 | — | — |
| 1982-06-02 | $18.00 | $18.00 | 9,700 | — | — |
| 1982-06-01 | $17.88 | $17.88 | 9,600 | — | — |
| 1982-05-28 | $17.88 | $17.88 | 10,400 | — | — |
| 1982-05-27 | $18.13 | $18.12 | 14,500 | — | — |
| 1982-05-26 | $18.13 | $18.12 | 9,500 | — | — |
| 1982-05-25 | $18.38 | $18.37 | 11,600 | — | — |
| 1982-05-24 | $18.13 | $18.12 | 6,900 | — | — |
| 1982-05-21 | $18.38 | $18.37 | 16,200 | — | — |
| 1982-05-20 | $18.00 | $18.00 | 21,100 | — | — |
| 1982-05-19 | $18.00 | $18.00 | 7,500 | — | — |
| 1982-05-18 | $18.25 | $18.25 | 15,300 | — | — |
| 1982-05-17 | $18.25 | $18.25 | 36,800 | — | — |
| 1982-05-14 | $18.63 | $18.63 | 8,900 | — | — |
| 1982-05-13 | $18.75 | $18.75 | 15,400 | — | — |
| 1982-05-12 | $18.75 | $18.75 | 7,100 | — | — |
| 1982-05-11 | $18.75 | $18.75 | 19,200 | — | — |
| 1982-05-10 | $18.63 | $18.63 | 8,400 | — | — |
| 1982-05-07 | $18.88 | $18.88 | 29,800 | — | — |
| 1982-05-06 | $18.88 | $18.88 | 13,300 | — | — |
| 1982-05-05 | $18.88 | $18.88 | 7,100 | — | — |
| 1982-05-04 | $18.50 | $18.50 | 7,400 | — | — |
| 1982-05-03 | $18.63 | $18.63 | 13,800 | — | — |
| 1982-04-30 | $18.38 | $18.37 | 15,500 | — | — |
| 1982-04-29 | $18.75 | $18.75 | 29,900 | — | — |
| 1982-04-28 | $18.63 | $18.63 | 7,200 | — | — |
| 1982-04-27 | $18.63 | $18.63 | 10,000 | — | — |
| 1982-04-26 | $18.75 | $18.75 | 12,000 | — | — |
| 1982-04-23 | $19.00 | $19.00 | 40,800 | — | — |
| 1982-04-22 | $18.38 | $18.37 | 23,700 | — | — |
| 1982-04-21 | $18.50 | $18.50 | 14,600 | — | — |
| 1982-04-20 | $18.38 | $18.37 | 11,000 | — | — |
| 1982-04-19 | $18.38 | $18.37 | 46,900 | — | — |
| 1982-04-16 | $18.38 | $18.37 | 19,300 | — | — |
| 1982-04-15 | $18.25 | $18.25 | 40,000 | — | — |
| 1982-04-14 | $18.38 | $18.37 | 5,900 | — | — |
| 1982-04-13 | $18.13 | $18.12 | 11,200 | — | — |
| 1982-04-12 | $18.38 | $18.37 | 13,000 | — | — |
| 1982-04-08 | $18.25 | $18.25 | 28,600 | — | — |
| 1982-04-07 | $18.13 | $18.12 | 10,800 | — | — |
| 1982-04-06 | $18.25 | $18.25 | 35,300 | — | — |
| 1982-04-05 | $18.50 | $18.50 | 21,400 | — | — |
| 1982-04-02 | $19.13 | $19.12 | 49,400 | — | — |
| 1982-04-01 | $19.00 | $19.00 | 14,700 | — | — |
| 1982-03-31 | $19.00 | $19.00 | 38,400 | — | — |
| 1982-03-30 | $18.75 | $18.75 | 34,300 | — | — |
| 1982-03-29 | $18.38 | $18.37 | 22,500 | — | — |
| 1982-03-26 | $18.25 | $18.25 | 33,000 | — | — |
| 1982-03-25 | $18.38 | $18.37 | 22,000 | — | — |
| 1982-03-24 | $18.00 | $18.00 | 28,100 | — | — |
| 1982-03-23 | $17.88 | $17.88 | 9,500 | — | — |
| 1982-03-22 | $17.88 | $17.88 | 12,900 | — | — |
| 1982-03-19 | $17.75 | $17.75 | 33,500 | — | — |
| 1982-03-18 | $17.88 | $17.88 | 10,900 | — | — |
| 1982-03-17 | $17.75 | $17.75 | 9,400 | — | — |
| 1982-03-16 | $17.75 | $17.75 | 33,000 | — | — |
| 1982-03-15 | $17.75 | $17.75 | 22,800 | — | — |
| 1982-03-12 | $17.88 | $17.88 | 14,100 | — | — |
| 1982-03-11 | $18.00 | $18.00 | 16,800 | — | — |
| 1982-03-10 | $17.75 | $17.75 | 24,600 | — | — |
| 1982-03-09 | $17.75 | $17.75 | 20,700 | — | — |
| 1982-03-08 | $17.75 | $17.75 | 30,200 | — | — |
| 1982-03-05 | $17.63 | $17.63 | 30,300 | — | — |
| 1982-03-04 | $17.88 | $17.88 | 24,500 | — | — |
| 1982-03-03 | $17.88 | $17.88 | 13,300 | — | — |
| 1982-03-02 | $18.00 | $18.00 | 13,200 | — | — |
| 1982-03-01 | $18.00 | $18.00 | 114,800 | — | — |
| 1982-02-26 | $18.25 | $18.25 | 12,800 | — | — |
| 1982-02-25 | $18.00 | $18.00 | 10,800 | — | — |
| 1982-02-24 | $17.88 | $17.88 | 27,600 | — | — |
| 1982-02-23 | $17.63 | $17.63 | 11,800 | — | — |
| 1982-02-22 | $17.63 | $17.63 | 45,700 | — | — |
| 1982-02-19 | $17.88 | $17.88 | 36,000 | — | — |
| 1982-02-18 | $18.00 | $18.00 | 9,100 | — | — |
| 1982-02-17 | $17.88 | $17.88 | 14,200 | — | — |
| 1982-02-16 | $18.13 | $18.12 | 24,200 | — | — |
| 1982-02-12 | $18.25 | $18.25 | 14,400 | — | — |
| 1982-02-11 | $18.25 | $18.25 | 14,600 | — | — |
| 1982-02-10 | $18.25 | $18.25 | 9,000 | — | — |
| 1982-02-09 | $18.38 | $18.37 | 6,500 | — | — |
| 1982-02-08 | $18.38 | $18.37 | 11,000 | — | — |
| 1982-02-05 | $18.38 | $18.37 | 21,100 | — | — |
| 1982-02-04 | $18.25 | $18.25 | 17,000 | — | — |
| 1982-02-03 | $18.50 | $18.50 | 16,900 | — | — |
| 1982-02-02 | $18.75 | $18.75 | 9,900 | — | — |
| 1982-02-01 | $18.63 | $18.63 | 23,600 | — | — |
| 1982-01-29 | $18.50 | $18.50 | 17,700 | — | — |
| 1982-01-28 | $18.25 | $18.25 | 55,600 | — | — |
| 1982-01-27 | $18.00 | $18.00 | 37,000 | — | — |
| 1982-01-26 | $20.13 | $20.12 | 163,700 | — | — |
| 1982-01-25 | $20.50 | $20.50 | 65,700 | — | — |
| 1982-01-22 | $20.50 | $20.50 | 49,100 | — | — |
| 1982-01-21 | $20.50 | $20.50 | 27,200 | — | — |
| 1982-01-20 | $20.38 | $20.37 | 23,000 | — | — |
| 1982-01-19 | $20.25 | $20.25 | 42,400 | — | — |
| 1982-01-18 | $20.50 | $20.50 | 35,600 | — | — |
| 1982-01-15 | $20.38 | $20.37 | 40,900 | — | — |
| 1982-01-14 | $20.25 | $20.25 | 55,000 | — | — |
| 1982-01-13 | $20.13 | $20.12 | 66,800 | — | — |
| 1982-01-12 | $20.50 | $20.50 | 33,600 | — | — |
| 1982-01-11 | $20.25 | $20.25 | 48,800 | — | — |
| 1982-01-08 | $20.88 | $20.87 | 31,300 | — | — |
| 1982-01-07 | $20.50 | $20.50 | 4,500 | — | — |
| 1982-01-06 | $20.38 | $20.37 | 32,200 | — | — |
| 1982-01-05 | $20.50 | $20.50 | 23,700 | — | — |
| 1982-01-04 | $20.75 | $20.75 | 24,100 | — | — |