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 | $29.89 | 57,450 | — | — |
| 1982-12-30 | $24.17 | $30.10 | 185,400 | — | — |
| 1982-12-29 | $24.75 | $30.83 | 87,300 | — | — |
| 1982-12-28 | $24.75 | $30.83 | 128,550 | — | — |
| 1982-12-27 | $24.83 | $30.93 | 183,900 | — | — |
| 1982-12-23 | $23.92 | $29.79 | 72,900 | — | — |
| 1982-12-22 | $23.75 | $29.58 | 136,950 | — | — |
| 1982-12-21 | $23.67 | $29.48 | 200,400 | — | — |
| 1982-12-20 | $23.50 | $29.27 | 128,700 | — | — |
| 1982-12-17 | $23.50 | $29.27 | 266,400 | — | — |
| 1982-12-16 | $23.25 | $28.96 | 244,350 | — | — |
| 1982-12-15 | $23.00 | $28.65 | 150,450 | — | — |
| 1982-12-14 | $23.50 | $29.27 | 190,650 | — | — |
| 1982-12-13 | $24.00 | $29.89 | 55,950 | — | — |
| 1982-12-10 | $23.83 | $29.69 | 93,150 | — | — |
| 1982-12-09 | $24.42 | $30.41 | 136,050 | — | — |
| 1982-12-08 | $25.42 | $31.66 | 186,150 | — | — |
| 1982-12-07 | $25.67 | $31.97 | 540,900 | — | — |
| 1982-12-06 | $25.33 | $31.55 | 316,950 | — | — |
| 1982-12-03 | $25.00 | $31.14 | 145,050 | — | — |
| 1982-12-02 | $25.00 | $31.14 | 351,600 | — | — |
| 1982-12-01 | $24.92 | $31.03 | 453,300 | — | — |
| 1982-11-30 | $25.00 | $31.14 | 132,750 | — | — |
| 1982-11-29 | $24.25 | $30.20 | 105,900 | — | — |
| 1982-11-26 | $24.17 | $30.10 | 69,750 | — | — |
| 1982-11-24 | $24.00 | $29.89 | 78,300 | — | — |
| 1982-11-23 | $24.17 | $30.10 | 316,800 | — | — |
| 1982-11-22 | $24.17 | $30.10 | 281,400 | — | — |
| 1982-11-19 | $24.33 | $30.31 | 213,150 | — | — |
| 1982-11-18 | $25.00 | $31.14 | 236,700 | — | — |
| 1982-11-17 | $24.75 | $30.83 | 285,450 | — | — |
| 1982-11-16 | $23.92 | $29.79 | 450,450 | — | — |
| 1982-11-15 | $24.00 | $29.89 | 230,850 | — | — |
| 1982-11-12 | $23.92 | $29.79 | 147,750 | — | — |
| 1982-11-11 | $24.50 | $30.52 | 117,000 | — | — |
| 1982-11-10 | $24.67 | $30.72 | 343,050 | — | — |
| 1982-11-09 | $25.00 | $31.14 | 167,700 | — | — |
| 1982-11-08 | $24.75 | $30.83 | 190,050 | — | — |
| 1982-11-05 | $25.25 | $31.45 | 333,600 | — | — |
| 1982-11-04 | $24.83 | $30.93 | 287,850 | — | — |
| 1982-11-03 | $25.00 | $31.14 | 347,850 | — | — |
| 1982-11-02 | $23.67 | $29.48 | 314,250 | — | — |
| 1982-11-01 | $22.83 | $28.44 | 210,750 | — | — |
| 1982-10-29 | $21.92 | $27.30 | 671,400 | — | — |
| 1982-10-28 | $22.17 | $27.61 | 142,500 | — | — |
| 1982-10-27 | $22.33 | $27.82 | 119,550 | — | — |
| 1982-10-26 | $22.42 | $27.92 | 237,000 | — | — |
| 1982-10-25 | $22.42 | $27.92 | 174,000 | — | — |
| 1982-10-22 | $23.67 | $29.21 | 214,800 | — | — |
| 1982-10-21 | $23.08 | $28.49 | 700,050 | — | — |
| 1982-10-20 | $23.33 | $28.80 | 499,950 | — | — |
| 1982-10-19 | $23.25 | $28.69 | 772,650 | — | — |
| 1982-10-18 | $22.83 | $28.18 | 154,650 | — | — |
| 1982-10-15 | $22.75 | $28.08 | 312,900 | — | — |
| 1982-10-14 | $22.92 | $28.28 | 209,550 | — | — |
| 1982-10-13 | $22.83 | $28.18 | 263,250 | — | — |
| 1982-10-12 | $22.25 | $27.46 | 398,400 | — | — |
| 1982-10-11 | $22.50 | $27.77 | 418,800 | — | — |
| 1982-10-08 | $21.67 | $26.74 | 655,800 | — | — |
| 1982-10-07 | $20.67 | $25.51 | 559,500 | — | — |
| 1982-10-06 | $19.58 | $24.17 | 260,400 | — | — |
| 1982-10-05 | $18.92 | $23.35 | 316,950 | — | — |
| 1982-10-04 | $18.83 | $23.24 | 80,550 | — | — |
| 1982-10-01 | $19.17 | $23.65 | 101,400 | — | — |
| 1982-09-30 | $19.25 | $23.76 | 209,850 | — | — |
| 1982-09-29 | $19.42 | $23.96 | 100,800 | — | — |
| 1982-09-28 | $19.58 | $24.17 | 215,100 | — | — |
| 1982-09-27 | $19.58 | $24.17 | 91,200 | — | — |
| 1982-09-24 | $19.58 | $24.17 | 189,900 | — | — |
| 1982-09-23 | $19.83 | $24.48 | 167,100 | — | — |
| 1982-09-22 | $19.92 | $24.58 | 455,850 | — | — |
| 1982-09-21 | $19.92 | $24.58 | 279,750 | — | — |
| 1982-09-20 | $19.75 | $24.37 | 165,750 | — | — |
| 1982-09-17 | $19.83 | $24.48 | 115,350 | — | — |
| 1982-09-16 | $20.08 | $24.79 | 588,300 | — | — |
| 1982-09-15 | $20.17 | $24.89 | 166,950 | — | — |
| 1982-09-14 | $19.92 | $24.58 | 319,650 | — | — |
| 1982-09-13 | $20.00 | $24.68 | 189,750 | — | — |
| 1982-09-10 | $19.58 | $24.17 | 332,700 | — | — |
| 1982-09-09 | $19.92 | $24.58 | 223,500 | — | — |
| 1982-09-08 | $20.25 | $24.99 | 525,900 | — | — |
| 1982-09-07 | $20.83 | $25.71 | 406,800 | — | — |
| 1982-09-03 | $21.08 | $26.02 | 630,600 | — | — |
| 1982-09-02 | $20.17 | $24.89 | 441,900 | — | — |
| 1982-09-01 | $19.92 | $24.58 | 412,650 | — | — |
| 1982-08-31 | $19.83 | $24.48 | 531,300 | — | — |
| 1982-08-30 | $19.08 | $23.55 | 187,350 | — | — |
| 1982-08-27 | $18.75 | $23.14 | 622,050 | — | — |
| 1982-08-26 | $19.08 | $23.55 | 433,950 | — | — |
| 1982-08-25 | $18.58 | $22.93 | 255,750 | — | — |
| 1982-08-24 | $19.00 | $23.45 | 613,500 | — | — |
| 1982-08-23 | $19.58 | $24.17 | 434,850 | — | — |
| 1982-08-20 | $19.50 | $24.07 | 617,100 | — | — |
| 1982-08-19 | $18.92 | $23.35 | 380,700 | — | — |
| 1982-08-18 | $18.25 | $22.52 | 1,509,600 | — | — |
| 1982-08-17 | $17.25 | $21.29 | 429,300 | — | — |
| 1982-08-16 | $16.42 | $20.26 | 169,050 | — | — |
| 1982-08-13 | $16.42 | $20.26 | 69,150 | — | — |
| 1982-08-12 | $16.17 | $19.95 | 176,550 | — | — |
| 1982-08-11 | $16.08 | $19.85 | 85,800 | — | — |
| 1982-08-10 | $15.92 | $19.64 | 83,100 | — | — |
| 1982-08-09 | $16.08 | $19.85 | 131,700 | — | — |
| 1982-08-06 | $16.42 | $20.26 | 293,250 | — | — |
| 1982-08-05 | $16.25 | $20.05 | 111,450 | — | — |
| 1982-08-04 | $16.33 | $20.16 | 80,700 | — | — |
| 1982-08-03 | $16.50 | $20.36 | 209,850 | — | — |
| 1982-08-02 | $16.67 | $20.57 | 526,500 | — | — |
| 1982-07-30 | $16.25 | $20.05 | 69,750 | — | — |
| 1982-07-29 | $16.17 | $19.95 | 183,300 | — | — |
| 1982-07-28 | $16.33 | $20.16 | 264,900 | — | — |
| 1982-07-27 | $16.50 | $20.36 | 129,600 | — | — |
| 1982-07-26 | $16.75 | $20.67 | 165,750 | — | — |
| 1982-07-23 | $17.00 | $20.71 | 216,750 | — | — |
| 1982-07-22 | $17.17 | $20.92 | 494,700 | — | — |
| 1982-07-21 | $16.58 | $20.21 | 1,294,800 | — | — |
| 1982-07-20 | $15.83 | $19.29 | 140,400 | — | — |
| 1982-07-19 | $15.42 | $18.78 | 78,000 | — | — |
| 1982-07-16 | $15.67 | $19.09 | 130,950 | — | — |
| 1982-07-15 | $15.67 | $19.09 | 182,550 | — | — |
| 1982-07-14 | $15.92 | $19.39 | 151,650 | — | — |
| 1982-07-13 | $16.08 | $19.60 | 352,350 | — | — |
| 1982-07-12 | $15.92 | $19.39 | 151,650 | — | — |
| 1982-07-09 | $15.83 | $19.29 | 124,650 | — | — |
| 1982-07-08 | $15.83 | $19.29 | 171,300 | — | — |
| 1982-07-07 | $16.00 | $19.49 | 136,800 | — | — |
| 1982-07-06 | $16.08 | $19.60 | 83,400 | — | — |
| 1982-07-02 | $16.08 | $19.60 | 74,400 | — | — |
| 1982-07-01 | $16.25 | $19.80 | 383,250 | — | — |
| 1982-06-30 | $16.67 | $20.31 | 314,100 | — | — |
| 1982-06-29 | $16.67 | $20.31 | 119,100 | — | — |
| 1982-06-28 | $15.83 | $19.29 | 91,050 | — | — |
| 1982-06-25 | $15.67 | $19.09 | 96,750 | — | — |
| 1982-06-24 | $15.75 | $19.19 | 82,050 | — | — |
| 1982-06-23 | $15.83 | $19.29 | 75,300 | — | — |
| 1982-06-22 | $15.67 | $19.09 | 357,000 | — | — |
| 1982-06-21 | $15.83 | $19.29 | 38,850 | — | — |
| 1982-06-18 | $15.75 | $19.19 | 45,750 | — | — |
| 1982-06-17 | $15.50 | $18.89 | 59,850 | — | — |
| 1982-06-16 | $15.75 | $19.19 | 245,550 | — | — |
| 1982-06-15 | $15.75 | $19.19 | 137,550 | — | — |
| 1982-06-14 | $15.58 | $18.99 | 165,750 | — | — |
| 1982-06-11 | $15.92 | $19.39 | 175,050 | — | — |
| 1982-06-10 | $15.17 | $18.48 | 153,900 | — | — |
| 1982-06-09 | $15.17 | $18.48 | 218,400 | — | — |
| 1982-06-08 | $15.25 | $18.58 | 179,550 | — | — |
| 1982-06-07 | $16.00 | $19.49 | 84,000 | — | — |
| 1982-06-04 | $16.08 | $19.60 | 260,700 | — | — |
| 1982-06-03 | $16.58 | $20.21 | 400,500 | — | — |
| 1982-06-02 | $16.58 | $20.21 | 73,950 | — | — |
| 1982-06-01 | $16.58 | $20.21 | 143,550 | — | — |
| 1982-05-28 | $16.92 | $20.61 | 88,200 | — | — |
| 1982-05-27 | $17.17 | $20.92 | 82,650 | — | — |
| 1982-05-26 | $17.33 | $21.12 | 76,950 | — | — |
| 1982-05-25 | $17.75 | $21.63 | 93,000 | — | — |
| 1982-05-24 | $18.08 | $22.03 | 66,900 | — | — |
| 1982-05-21 | $17.92 | $21.83 | 107,550 | — | — |
| 1982-05-20 | $17.50 | $21.32 | 130,650 | — | — |
| 1982-05-19 | $17.67 | $21.53 | 132,150 | — | — |
| 1982-05-18 | $17.58 | $21.42 | 46,500 | — | — |
| 1982-05-17 | $18.17 | $22.13 | 70,500 | — | — |
| 1982-05-14 | $18.50 | $22.54 | 49,050 | — | — |
| 1982-05-13 | $18.58 | $22.64 | 177,450 | — | — |
| 1982-05-12 | $18.33 | $22.34 | 115,500 | — | — |
| 1982-05-11 | $18.83 | $22.95 | 283,200 | — | — |
| 1982-05-10 | $18.58 | $22.64 | 81,150 | — | — |
| 1982-05-07 | $18.83 | $22.95 | 116,250 | — | — |
| 1982-05-06 | $18.58 | $22.64 | 101,700 | — | — |
| 1982-05-05 | $18.00 | $21.93 | 134,850 | — | — |
| 1982-05-04 | $18.33 | $22.34 | 53,400 | — | — |
| 1982-05-03 | $18.25 | $22.24 | 123,450 | — | — |
| 1982-04-30 | $18.50 | $22.54 | 89,250 | — | — |
| 1982-04-29 | $18.67 | $22.74 | 53,400 | — | — |
| 1982-04-28 | $19.00 | $23.15 | 207,600 | — | — |
| 1982-04-27 | $19.33 | $23.56 | 225,150 | — | — |
| 1982-04-26 | $19.25 | $23.45 | 129,600 | — | — |
| 1982-04-23 | $19.17 | $23.09 | 451,800 | — | — |
| 1982-04-22 | $18.75 | $22.59 | 131,700 | — | — |
| 1982-04-21 | $18.67 | $22.49 | 73,800 | — | — |
| 1982-04-20 | $18.33 | $22.09 | 67,500 | — | — |
| 1982-04-19 | $18.17 | $21.88 | 146,100 | — | — |
| 1982-04-16 | $18.00 | $21.68 | 380,250 | — | — |
| 1982-04-15 | $18.08 | $21.78 | 112,800 | — | — |
| 1982-04-14 | $17.50 | $21.08 | 35,700 | — | — |
| 1982-04-13 | $17.50 | $21.08 | 98,850 | — | — |
| 1982-04-12 | $17.50 | $21.08 | 136,950 | — | — |
| 1982-04-08 | $17.58 | $21.18 | 252,450 | — | — |
| 1982-04-07 | $17.67 | $21.28 | 108,750 | — | — |
| 1982-04-06 | $17.75 | $21.38 | 136,800 | — | — |
| 1982-04-05 | $17.75 | $21.38 | 120,300 | — | — |
| 1982-04-02 | $17.83 | $21.48 | 118,650 | — | — |
| 1982-04-01 | $17.75 | $21.38 | 55,050 | — | — |
| 1982-03-31 | $17.67 | $21.28 | 103,200 | — | — |
| 1982-03-30 | $17.92 | $21.58 | 61,050 | — | — |
| 1982-03-29 | $17.83 | $21.48 | 42,450 | — | — |
| 1982-03-26 | $17.67 | $21.28 | 57,900 | — | — |
| 1982-03-25 | $18.08 | $21.78 | 97,200 | — | — |
| 1982-03-24 | $18.17 | $21.88 | 84,150 | — | — |
| 1982-03-23 | $18.00 | $21.68 | 117,000 | — | — |
| 1982-03-22 | $17.83 | $21.48 | 151,650 | — | — |
| 1982-03-19 | $17.67 | $21.28 | 118,350 | — | — |
| 1982-03-18 | $17.58 | $21.18 | 51,300 | — | — |
| 1982-03-17 | $17.25 | $20.78 | 101,700 | — | — |
| 1982-03-16 | $17.42 | $20.98 | 69,600 | — | — |
| 1982-03-15 | $16.75 | $20.18 | 99,300 | — | — |
| 1982-03-12 | $17.00 | $20.48 | 57,150 | — | — |
| 1982-03-11 | $17.08 | $20.58 | 113,400 | — | — |
| 1982-03-10 | $16.92 | $20.38 | 118,800 | — | — |
| 1982-03-09 | $16.75 | $20.18 | 757,950 | — | — |
| 1982-03-08 | $16.67 | $20.08 | 135,600 | — | — |
| 1982-03-05 | $17.42 | $20.98 | 173,700 | — | — |
| 1982-03-04 | $18.17 | $21.88 | 172,200 | — | — |
| 1982-03-03 | $18.25 | $21.98 | 121,950 | — | — |
| 1982-03-02 | $18.25 | $21.98 | 114,150 | — | — |
| 1982-03-01 | $18.25 | $21.98 | 124,800 | — | — |
| 1982-02-26 | $17.83 | $21.48 | 144,900 | — | — |
| 1982-02-25 | $18.33 | $22.09 | 174,000 | — | — |
| 1982-02-24 | $17.83 | $21.48 | 121,950 | — | — |
| 1982-02-23 | $17.08 | $20.58 | 235,200 | — | — |
| 1982-02-22 | $16.75 | $20.18 | 126,450 | — | — |
| 1982-02-19 | $16.33 | $19.68 | 116,850 | — | — |
| 1982-02-18 | $16.33 | $19.68 | 176,100 | — | — |
| 1982-02-17 | $16.50 | $19.88 | 432,300 | — | — |
| 1982-02-16 | $16.83 | $20.28 | 330,450 | — | — |
| 1982-02-12 | $16.75 | $20.18 | 91,950 | — | — |
| 1982-02-11 | $16.83 | $20.28 | 149,850 | — | — |
| 1982-02-10 | $16.83 | $20.28 | 130,050 | — | — |
| 1982-02-09 | $16.75 | $20.18 | 189,450 | — | — |
| 1982-02-08 | $16.83 | $20.28 | 99,900 | — | — |
| 1982-02-05 | $17.00 | $20.48 | 180,000 | — | — |
| 1982-02-04 | $17.00 | $20.48 | 172,350 | — | — |
| 1982-02-03 | $17.08 | $20.58 | 95,700 | — | — |
| 1982-02-02 | $17.33 | $20.88 | 85,950 | — | — |
| 1982-02-01 | $17.25 | $20.78 | 114,300 | — | — |
| 1982-01-29 | $17.58 | $21.18 | 308,100 | — | — |
| 1982-01-28 | $17.00 | $20.48 | 241,950 | — | — |
| 1982-01-27 | $16.83 | $20.28 | 165,000 | — | — |
| 1982-01-26 | $16.83 | $20.28 | 216,150 | — | — |
| 1982-01-25 | $16.83 | $20.28 | 128,100 | — | — |
| 1982-01-22 | $17.25 | $20.52 | 149,550 | — | — |
| 1982-01-21 | $16.67 | $19.83 | 279,900 | — | — |
| 1982-01-20 | $17.17 | $20.42 | 64,800 | — | — |
| 1982-01-19 | $17.50 | $20.82 | 141,600 | — | — |
| 1982-01-18 | $17.58 | $20.92 | 199,500 | — | — |
| 1982-01-15 | $17.42 | $20.72 | 155,250 | — | — |
| 1982-01-14 | $17.58 | $20.92 | 124,350 | — | — |
| 1982-01-13 | $17.58 | $20.92 | 99,600 | — | — |
| 1982-01-12 | $18.00 | $21.41 | 151,950 | — | — |
| 1982-01-11 | $18.00 | $21.41 | 120,450 | — | — |
| 1982-01-08 | $18.67 | $22.20 | 143,250 | — | — |
| 1982-01-07 | $18.92 | $22.50 | 133,650 | — | — |
| 1982-01-06 | $19.00 | $22.60 | 107,400 | — | — |
| 1982-01-05 | $19.17 | $22.80 | 54,150 | — | — |
| 1982-01-04 | $19.50 | $23.20 | 174,150 | — | — |