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
- 1970-01-02 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 | $16.41 | $23.88 | 222,691 | — | — |
| 1982-12-30 | $16.47 | $23.96 | 237,719 | — | — |
| 1982-12-29 | $16.63 | $24.20 | 316,275 | — | — |
| 1982-12-28 | $16.47 | $23.96 | 536,689 | — | — |
| 1982-12-27 | $16.85 | $24.52 | 844,539 | — | — |
| 1982-12-23 | $16.63 | $24.20 | 480,675 | — | — |
| 1982-12-22 | $16.58 | $24.12 | 831,560 | — | — |
| 1982-12-21 | $16.41 | $23.88 | 392,099 | — | — |
| 1982-12-20 | $16.19 | $23.56 | 387,318 | — | — |
| 1982-12-17 | $16.36 | $23.80 | 732,283 | — | — |
| 1982-12-16 | $15.92 | $23.16 | 698,811 | — | — |
| 1982-12-15 | $15.87 | $23.08 | 498,891 | — | — |
| 1982-12-14 | $16.08 | $23.40 | 701,088 | — | — |
| 1982-12-13 | $16.36 | $23.80 | 487,733 | — | — |
| 1982-12-10 | $16.19 | $23.56 | 564,924 | — | — |
| 1982-12-09 | $16.30 | $23.72 | 490,921 | — | — |
| 1982-12-08 | $16.69 | $24.28 | 526,215 | — | — |
| 1982-12-07 | $17.13 | $24.92 | 522,344 | — | — |
| 1982-12-06 | $17.35 | $25.24 | 906,474 | — | — |
| 1982-12-03 | $16.96 | $24.68 | 417,830 | — | — |
| 1982-12-02 | $17.07 | $24.84 | 438,323 | — | — |
| 1982-12-01 | $17.07 | $24.84 | 1,031,026 | — | — |
| 1982-11-30 | $17.02 | $24.76 | 888,030 | — | — |
| 1982-11-29 | $16.36 | $23.80 | 355,895 | — | — |
| 1982-11-26 | $16.74 | $23.88 | 241,590 | — | — |
| 1982-11-24 | $16.58 | $23.64 | 460,409 | — | — |
| 1982-11-23 | $16.41 | $23.41 | 429,215 | — | — |
| 1982-11-22 | $16.36 | $23.33 | 477,259 | — | — |
| 1982-11-19 | $16.41 | $23.41 | 488,189 | — | — |
| 1982-11-18 | $16.91 | $24.11 | 408,949 | — | — |
| 1982-11-17 | $16.96 | $24.19 | 301,703 | — | — |
| 1982-11-16 | $16.80 | $23.96 | 790,574 | — | — |
| 1982-11-15 | $16.80 | $23.96 | 354,074 | — | — |
| 1982-11-12 | $17.13 | $24.43 | 505,266 | — | — |
| 1982-11-11 | $17.40 | $24.82 | 350,886 | — | — |
| 1982-11-10 | $17.62 | $25.13 | 977,516 | — | — |
| 1982-11-09 | $17.57 | $25.05 | 1,021,235 | — | — |
| 1982-11-08 | $16.96 | $24.19 | 356,578 | — | — |
| 1982-11-05 | $16.91 | $24.11 | 504,356 | — | — |
| 1982-11-04 | $16.80 | $23.96 | 1,087,951 | — | — |
| 1982-11-03 | $17.29 | $24.66 | 1,212,275 | — | — |
| 1982-11-02 | $16.58 | $23.64 | 756,192 | — | — |
| 1982-11-01 | $16.63 | $23.72 | 436,956 | — | — |
| 1982-10-29 | $16.58 | $23.64 | 456,311 | — | — |
| 1982-10-28 | $16.58 | $23.64 | 604,316 | — | — |
| 1982-10-27 | $16.69 | $23.80 | 1,044,688 | — | — |
| 1982-10-26 | $16.36 | $23.33 | 1,021,462 | — | — |
| 1982-10-25 | $15.81 | $22.55 | 661,469 | — | — |
| 1982-10-22 | $16.58 | $23.64 | 832,471 | — | — |
| 1982-10-21 | $16.74 | $23.88 | 1,096,148 | — | — |
| 1982-10-20 | $17.18 | $24.50 | 880,744 | — | — |
| 1982-10-19 | $16.69 | $23.80 | 1,078,615 | — | — |
| 1982-10-18 | $17.02 | $24.27 | 1,276,486 | — | — |
| 1982-10-15 | $16.08 | $22.94 | 880,971 | — | — |
| 1982-10-14 | $15.87 | $22.63 | 3,073,267 | — | — |
| 1982-10-13 | $15.70 | $22.39 | 1,844,598 | — | — |
| 1982-10-12 | $15.48 | $22.08 | 1,367,794 | — | — |
| 1982-10-11 | $15.65 | $22.31 | 1,143,054 | — | — |
| 1982-10-08 | $15.59 | $22.23 | 1,024,195 | — | — |
| 1982-10-07 | $15.26 | $21.76 | 1,323,165 | — | — |
| 1982-10-06 | $14.66 | $20.90 | 732,511 | — | — |
| 1982-10-05 | $14.55 | $20.75 | 382,081 | — | — |
| 1982-10-04 | $14.66 | $20.90 | 369,329 | — | — |
| 1982-10-01 | $14.71 | $20.98 | 453,123 | — | — |
| 1982-09-30 | $14.33 | $20.43 | 1,012,127 | — | — |
| 1982-09-29 | $14.38 | $20.51 | 371,379 | — | — |
| 1982-09-28 | $14.44 | $20.59 | 606,821 | — | — |
| 1982-09-27 | $14.66 | $20.90 | 440,600 | — | — |
| 1982-09-24 | $14.66 | $20.90 | 741,164 | — | — |
| 1982-09-23 | $14.71 | $20.98 | 2,187,059 | — | — |
| 1982-09-22 | $14.27 | $20.36 | 2,519,728 | — | — |
| 1982-09-21 | $13.83 | $19.73 | 2,956,457 | — | — |
| 1982-09-20 | $15.21 | $21.69 | 383,219 | — | — |
| 1982-09-17 | $15.21 | $21.69 | 337,907 | — | — |
| 1982-09-16 | $15.32 | $21.84 | 503,672 | — | — |
| 1982-09-15 | $15.48 | $22.08 | 792,624 | — | — |
| 1982-09-14 | $15.48 | $22.08 | 1,103,207 | — | — |
| 1982-09-13 | $15.26 | $21.76 | 835,204 | — | — |
| 1982-09-10 | $15.10 | $21.53 | 663,062 | — | — |
| 1982-09-09 | $15.04 | $21.45 | 1,003,474 | — | — |
| 1982-09-08 | $15.54 | $22.16 | 823,819 | — | — |
| 1982-09-07 | $15.48 | $22.08 | 991,634 | — | — |
| 1982-09-03 | $15.32 | $21.84 | 1,336,371 | — | — |
| 1982-09-02 | $15.10 | $21.53 | 817,898 | — | — |
| 1982-09-01 | $14.99 | $21.37 | 1,323,620 | — | — |
| 1982-08-31 | $14.77 | $21.06 | 1,211,592 | — | — |
| 1982-08-30 | $14.16 | $20.20 | 1,197,247 | — | — |
| 1982-08-27 | $14.16 | $19.73 | 1,152,162 | — | — |
| 1982-08-26 | $14.16 | $19.73 | 1,269,655 | — | — |
| 1982-08-25 | $13.94 | $19.42 | 1,250,073 | — | — |
| 1982-08-24 | $13.61 | $18.96 | 1,240,282 | — | — |
| 1982-08-23 | $13.83 | $19.27 | 1,124,383 | — | — |
| 1982-08-20 | $13.39 | $18.66 | 687,654 | — | — |
| 1982-08-19 | $13.23 | $18.43 | 708,602 | — | — |
| 1982-08-18 | $13.07 | $18.20 | 1,283,317 | — | — |
| 1982-08-17 | $13.94 | $19.42 | 780,783 | — | — |
| 1982-08-16 | $12.68 | $17.66 | 483,179 | — | — |
| 1982-08-13 | $12.85 | $17.89 | 681,734 | — | — |
| 1982-08-12 | $12.63 | $17.59 | 474,071 | — | — |
| 1982-08-11 | $12.68 | $17.66 | 468,379 | — | — |
| 1982-08-10 | $12.74 | $17.74 | 599,079 | — | — |
| 1982-08-09 | $12.46 | $17.36 | 806,058 | — | — |
| 1982-08-06 | $12.02 | $16.75 | 600,900 | — | — |
| 1982-08-05 | $12.13 | $16.90 | 701,999 | — | — |
| 1982-08-04 | $12.63 | $17.59 | 396,426 | — | — |
| 1982-08-03 | $12.85 | $17.89 | 937,896 | — | — |
| 1982-08-02 | $13.01 | $18.12 | 725,225 | — | — |
| 1982-07-30 | $12.96 | $18.05 | 547,846 | — | — |
| 1982-07-29 | $13.18 | $18.35 | 721,581 | — | — |
| 1982-07-28 | $12.74 | $17.74 | 1,528,778 | — | — |
| 1982-07-27 | $13.18 | $18.35 | 2,075,941 | — | — |
| 1982-07-26 | $13.83 | $19.27 | 274,834 | — | — |
| 1982-07-23 | $13.78 | $19.19 | 282,348 | — | — |
| 1982-07-22 | $13.94 | $19.42 | 502,306 | — | — |
| 1982-07-21 | $13.89 | $19.35 | 489,327 | — | — |
| 1982-07-20 | $14.11 | $19.65 | 572,438 | — | — |
| 1982-07-19 | $13.61 | $18.96 | 512,097 | — | — |
| 1982-07-16 | $13.78 | $19.19 | 329,254 | — | — |
| 1982-07-15 | $14.00 | $19.50 | 284,170 | — | — |
| 1982-07-14 | $14.11 | $19.65 | 413,048 | — | — |
| 1982-07-13 | $14.05 | $19.58 | 344,282 | — | — |
| 1982-07-12 | $14.11 | $19.65 | 413,048 | — | — |
| 1982-07-09 | $13.94 | $19.42 | 587,238 | — | — |
| 1982-07-08 | $13.78 | $19.19 | 404,168 | — | — |
| 1982-07-07 | $13.72 | $19.12 | 206,069 | — | — |
| 1982-07-06 | $13.94 | $19.42 | 212,672 | — | — |
| 1982-07-02 | $13.78 | $19.19 | 234,759 | — | — |
| 1982-07-01 | $14.00 | $19.50 | 385,496 | — | — |
| 1982-06-30 | $14.11 | $19.65 | 563,102 | — | — |
| 1982-06-29 | $14.11 | $19.65 | 209,256 | — | — |
| 1982-06-28 | $14.05 | $19.58 | 328,343 | — | — |
| 1982-06-25 | $13.56 | $18.89 | 496,841 | — | — |
| 1982-06-24 | $14.16 | $19.73 | 302,158 | — | — |
| 1982-06-23 | $14.33 | $19.96 | 447,658 | — | — |
| 1982-06-22 | $14.11 | $19.65 | 988,901 | — | — |
| 1982-06-21 | $13.94 | $19.42 | 440,372 | — | — |
| 1982-06-18 | $13.89 | $19.35 | 371,606 | — | — |
| 1982-06-17 | $13.67 | $19.04 | 260,261 | — | — |
| 1982-06-16 | $13.83 | $19.27 | 763,478 | — | — |
| 1982-06-15 | $14.22 | $19.81 | 572,210 | — | — |
| 1982-06-14 | $14.38 | $20.03 | 706,325 | — | — |
| 1982-06-11 | $14.38 | $20.03 | 712,018 | — | — |
| 1982-06-10 | $13.83 | $19.27 | 666,250 | — | — |
| 1982-06-09 | $13.50 | $18.81 | 490,010 | — | — |
| 1982-06-08 | $13.29 | $18.51 | 358,400 | — | — |
| 1982-06-07 | $13.29 | $18.51 | 549,440 | — | — |
| 1982-06-04 | $13.45 | $18.73 | 690,386 | — | — |
| 1982-06-03 | $13.61 | $18.96 | 391,416 | — | — |
| 1982-06-02 | $13.56 | $18.89 | 780,783 | — | — |
| 1982-06-01 | $13.29 | $18.51 | 679,685 | — | — |
| 1982-05-28 | $13.72 | $19.12 | 341,095 | — | — |
| 1982-05-27 | $14.05 | $19.12 | 778,506 | — | — |
| 1982-05-26 | $14.49 | $19.71 | 494,564 | — | — |
| 1982-05-25 | $14.44 | $19.64 | 384,585 | — | — |
| 1982-05-24 | $14.44 | $19.64 | 454,034 | — | — |
| 1982-05-21 | $14.22 | $19.34 | 1,304,721 | — | — |
| 1982-05-20 | $14.27 | $19.42 | 1,095,009 | — | — |
| 1982-05-19 | $15.21 | $20.69 | 361,815 | — | — |
| 1982-05-18 | $15.26 | $20.76 | 614,562 | — | — |
| 1982-05-17 | $15.37 | $20.91 | 506,405 | — | — |
| 1982-05-14 | $15.43 | $20.98 | 287,813 | — | — |
| 1982-05-13 | $15.37 | $20.91 | 427,621 | — | — |
| 1982-05-12 | $15.21 | $20.69 | 418,513 | — | — |
| 1982-05-11 | $15.26 | $20.76 | 346,104 | — | — |
| 1982-05-10 | $15.21 | $20.69 | 268,686 | — | — |
| 1982-05-07 | $15.15 | $20.61 | 501,623 | — | — |
| 1982-05-06 | $15.15 | $20.61 | 446,747 | — | — |
| 1982-05-05 | $15.15 | $20.61 | 358,628 | — | — |
| 1982-05-04 | $15.37 | $20.91 | 492,971 | — | — |
| 1982-05-03 | $15.26 | $20.76 | 405,989 | — | — |
| 1982-04-30 | $15.15 | $20.61 | 473,616 | — | — |
| 1982-04-29 | $15.04 | $20.46 | 1,280,813 | — | — |
| 1982-04-28 | $15.65 | $21.28 | 941,084 | — | — |
| 1982-04-27 | $16.47 | $22.40 | 576,081 | — | — |
| 1982-04-26 | $16.91 | $23.00 | 350,658 | — | — |
| 1982-04-23 | $16.91 | $23.00 | 427,848 | — | — |
| 1982-04-22 | $17.02 | $23.15 | 164,855 | — | — |
| 1982-04-21 | $17.07 | $23.22 | 309,900 | — | — |
| 1982-04-20 | $16.96 | $23.08 | 230,888 | — | — |
| 1982-04-19 | $17.07 | $23.22 | 299,198 | — | — |
| 1982-04-16 | $17.13 | $23.30 | 213,583 | — | — |
| 1982-04-15 | $16.91 | $23.00 | 375,933 | — | — |
| 1982-04-14 | $17.13 | $23.30 | 285,764 | — | — |
| 1982-04-13 | $17.18 | $23.37 | 421,473 | — | — |
| 1982-04-12 | $16.91 | $23.00 | 184,437 | — | — |
| 1982-04-08 | $16.85 | $22.93 | 506,633 | — | — |
| 1982-04-07 | $16.47 | $22.40 | 153,698 | — | — |
| 1982-04-06 | $16.52 | $22.48 | 173,280 | — | — |
| 1982-04-05 | $16.36 | $22.25 | 249,559 | — | — |
| 1982-04-02 | $16.25 | $22.10 | 528,492 | — | — |
| 1982-04-01 | $16.08 | $21.88 | 1,002,791 | — | — |
| 1982-03-31 | $16.47 | $22.40 | 141,629 | — | — |
| 1982-03-30 | $16.69 | $22.70 | 288,724 | — | — |
| 1982-03-29 | $16.80 | $22.85 | 176,468 | — | — |
| 1982-03-26 | $16.58 | $22.55 | 181,705 | — | — |
| 1982-03-25 | $16.41 | $22.33 | 596,119 | — | — |
| 1982-03-24 | $16.25 | $22.10 | 276,656 | — | — |
| 1982-03-23 | $16.30 | $22.18 | 480,675 | — | — |
| 1982-03-22 | $16.41 | $22.33 | 785,337 | — | — |
| 1982-03-19 | $15.76 | $21.43 | 242,045 | — | — |
| 1982-03-18 | $15.92 | $21.66 | 443,104 | — | — |
| 1982-03-17 | $15.59 | $21.21 | 426,027 | — | — |
| 1982-03-16 | $15.76 | $21.43 | 334,491 | — | — |
| 1982-03-15 | $15.65 | $21.28 | 212,900 | — | — |
| 1982-03-12 | $15.37 | $20.91 | 234,986 | — | — |
| 1982-03-11 | $15.48 | $21.06 | 258,895 | — | — |
| 1982-03-10 | $15.43 | $20.98 | 334,947 | — | — |
| 1982-03-09 | $15.59 | $21.21 | 580,407 | — | — |
| 1982-03-08 | $15.32 | $20.83 | 540,560 | — | — |
| 1982-03-05 | $15.48 | $21.06 | 612,058 | — | — |
| 1982-03-04 | $15.92 | $21.66 | 541,471 | — | — |
| 1982-03-03 | $16.19 | $22.03 | 231,571 | — | — |
| 1982-03-02 | $16.52 | $22.48 | 358,855 | — | — |
| 1982-03-01 | $16.41 | $22.33 | 380,259 | — | — |
| 1982-02-26 | $16.63 | $22.18 | 192,407 | — | — |
| 1982-02-25 | $16.58 | $22.11 | 320,602 | — | — |
| 1982-02-24 | $16.41 | $21.89 | 359,311 | — | — |
| 1982-02-23 | $15.87 | $21.15 | 562,419 | — | — |
| 1982-02-22 | $15.76 | $21.01 | 688,565 | — | — |
| 1982-02-19 | $15.97 | $21.30 | 622,987 | — | — |
| 1982-02-18 | $16.63 | $22.18 | 764,389 | — | — |
| 1982-02-17 | $16.58 | $22.11 | 448,341 | — | — |
| 1982-02-16 | $16.69 | $22.25 | 646,213 | — | — |
| 1982-02-12 | $16.80 | $22.40 | 224,740 | — | — |
| 1982-02-11 | $16.85 | $22.47 | 1,646,043 | — | — |
| 1982-02-10 | $17.07 | $22.76 | 414,414 | — | — |
| 1982-02-09 | $16.85 | $22.47 | 406,672 | — | — |
| 1982-02-08 | $17.07 | $22.76 | 252,747 | — | — |
| 1982-02-05 | $17.40 | $23.20 | 229,522 | — | — |
| 1982-02-04 | $17.18 | $22.91 | 394,604 | — | — |
| 1982-02-03 | $17.18 | $22.91 | 292,367 | — | — |
| 1982-02-02 | $17.40 | $23.20 | 406,672 | — | — |
| 1982-02-01 | $17.18 | $22.91 | 570,616 | — | — |
| 1982-01-29 | $17.68 | $23.57 | 687,426 | — | — |
| 1982-01-28 | $18.17 | $24.23 | 635,055 | — | — |
| 1982-01-27 | $17.90 | $23.86 | 584,051 | — | — |
| 1982-01-26 | $17.13 | $22.84 | 338,590 | — | — |
| 1982-01-25 | $17.13 | $22.84 | 299,653 | — | — |
| 1982-01-22 | $17.18 | $22.91 | 199,693 | — | — |
| 1982-01-21 | $17.13 | $22.84 | 620,483 | — | — |
| 1982-01-20 | $17.02 | $22.69 | 412,592 | — | — |
| 1982-01-19 | $16.91 | $22.54 | 513,008 | — | — |
| 1982-01-18 | $17.13 | $22.84 | 434,679 | — | — |
| 1982-01-15 | $16.91 | $22.54 | 321,285 | — | — |
| 1982-01-14 | $16.63 | $22.18 | 260,033 | — | — |
| 1982-01-13 | $16.69 | $22.25 | 390,506 | — | — |
| 1982-01-12 | $17.02 | $22.69 | 454,717 | — | — |
| 1982-01-11 | $17.24 | $22.98 | 464,508 | — | — |
| 1982-01-08 | $17.73 | $23.64 | 437,867 | — | — |
| 1982-01-07 | $17.40 | $23.20 | 329,482 | — | — |
| 1982-01-06 | $17.46 | $23.28 | 413,276 | — | — |
| 1982-01-05 | $17.57 | $23.42 | 461,776 | — | — |
| 1982-01-04 | $18.12 | $24.16 | 371,379 | — | — |