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 | $15.00 | $15.32 | 70,800 | — | — |
| 1982-12-30 | $15.06 | $15.38 | 58,800 | — | — |
| 1982-12-29 | $15.16 | $15.48 | 59,600 | — | — |
| 1982-12-28 | $15.13 | $15.45 | 131,200 | — | — |
| 1982-12-27 | $15.53 | $15.86 | 398,400 | — | — |
| 1982-12-23 | $15.38 | $15.70 | 62,000 | — | — |
| 1982-12-22 | $14.94 | $15.25 | 671,200 | — | — |
| 1982-12-21 | $15.00 | $15.32 | 465,200 | — | — |
| 1982-12-20 | $14.97 | $15.29 | 508,000 | — | — |
| 1982-12-17 | $15.00 | $15.32 | 317,600 | — | — |
| 1982-12-16 | $14.63 | $14.94 | 384,400 | — | — |
| 1982-12-15 | $14.88 | $15.19 | 158,400 | — | — |
| 1982-12-14 | $15.81 | $16.15 | 367,200 | — | — |
| 1982-12-13 | $15.91 | $16.24 | 95,600 | — | — |
| 1982-12-10 | $15.75 | $16.08 | 191,600 | — | — |
| 1982-12-09 | $16.50 | $16.85 | 531,200 | — | — |
| 1982-12-08 | $17.09 | $17.46 | 536,800 | — | — |
| 1982-12-07 | $17.53 | $17.90 | 322,400 | — | — |
| 1982-12-06 | $17.03 | $17.39 | 215,600 | — | — |
| 1982-12-03 | $16.03 | $16.37 | 161,600 | — | — |
| 1982-12-02 | $15.97 | $16.31 | 179,600 | — | — |
| 1982-12-01 | $16.00 | $16.34 | 171,200 | — | — |
| 1982-11-30 | $15.69 | $16.02 | 135,200 | — | — |
| 1982-11-29 | $14.88 | $15.19 | 513,600 | — | — |
| 1982-11-26 | $14.88 | $15.13 | 101,600 | — | — |
| 1982-11-24 | $14.34 | $14.59 | 270,400 | — | — |
| 1982-11-23 | $14.22 | $14.46 | 256,000 | — | — |
| 1982-11-22 | $14.19 | $14.43 | 141,600 | — | — |
| 1982-11-19 | $14.56 | $14.81 | 232,800 | — | — |
| 1982-11-18 | $14.50 | $14.75 | 283,200 | — | — |
| 1982-11-17 | $14.94 | $15.19 | 164,000 | — | — |
| 1982-11-16 | $14.75 | $15.00 | 484,000 | — | — |
| 1982-11-15 | $15.13 | $15.38 | 254,000 | — | — |
| 1982-11-12 | $15.31 | $15.57 | 279,200 | — | — |
| 1982-11-11 | $15.28 | $15.54 | 467,200 | — | — |
| 1982-11-10 | $15.56 | $15.83 | 609,200 | — | — |
| 1982-11-09 | $15.50 | $15.76 | 243,200 | — | — |
| 1982-11-08 | $14.88 | $15.13 | 460,800 | — | — |
| 1982-11-05 | $15.00 | $15.25 | 188,400 | — | — |
| 1982-11-04 | $14.56 | $14.81 | 460,800 | — | — |
| 1982-11-03 | $14.59 | $14.84 | 333,600 | — | — |
| 1982-11-02 | $14.31 | $14.55 | 523,200 | — | — |
| 1982-11-01 | $14.06 | $14.30 | 447,200 | — | — |
| 1982-10-29 | $13.78 | $14.01 | 120,000 | — | — |
| 1982-10-28 | $13.75 | $13.98 | 231,600 | — | — |
| 1982-10-27 | $14.09 | $14.33 | 336,400 | — | — |
| 1982-10-26 | $14.06 | $14.30 | 304,000 | — | — |
| 1982-10-25 | $13.94 | $14.17 | 486,800 | — | — |
| 1982-10-22 | $14.41 | $14.65 | 397,200 | — | — |
| 1982-10-21 | $13.84 | $14.08 | 415,200 | — | — |
| 1982-10-20 | $13.72 | $13.95 | 222,400 | — | — |
| 1982-10-19 | $13.34 | $13.57 | 481,200 | — | — |
| 1982-10-18 | $13.00 | $13.22 | 155,200 | — | — |
| 1982-10-15 | $12.66 | $12.87 | 164,800 | — | — |
| 1982-10-14 | $12.53 | $12.74 | 88,000 | — | — |
| 1982-10-13 | $12.91 | $13.12 | 425,600 | — | — |
| 1982-10-12 | $12.88 | $13.09 | 501,200 | — | — |
| 1982-10-11 | $12.69 | $12.90 | 827,600 | — | — |
| 1982-10-08 | $12.28 | $12.49 | 677,200 | — | — |
| 1982-10-07 | $12.06 | $12.27 | 936,000 | — | — |
| 1982-10-06 | $11.84 | $12.04 | 330,000 | — | — |
| 1982-10-05 | $11.63 | $11.82 | 778,000 | — | — |
| 1982-10-04 | $11.19 | $11.38 | 357,600 | — | — |
| 1982-10-01 | $11.03 | $11.22 | 389,600 | — | — |
| 1982-09-30 | $10.88 | $11.06 | 209,200 | — | — |
| 1982-09-29 | $10.81 | $11.00 | 784,000 | — | — |
| 1982-09-28 | $11.22 | $11.41 | 257,200 | — | — |
| 1982-09-27 | $11.22 | $11.41 | 533,200 | — | — |
| 1982-09-24 | $11.22 | $11.41 | 304,000 | — | — |
| 1982-09-23 | $11.44 | $11.63 | 738,400 | — | — |
| 1982-09-22 | $11.50 | $11.69 | 958,000 | — | — |
| 1982-09-21 | $11.44 | $11.63 | 464,800 | — | — |
| 1982-09-20 | $11.06 | $11.25 | 350,400 | — | — |
| 1982-09-17 | $11.09 | $11.28 | 252,000 | — | — |
| 1982-09-16 | $11.56 | $11.76 | 324,800 | — | — |
| 1982-09-15 | $11.88 | $12.08 | 140,400 | — | — |
| 1982-09-14 | $11.81 | $12.01 | 408,400 | — | — |
| 1982-09-13 | $11.84 | $12.04 | 220,000 | — | — |
| 1982-09-10 | $11.53 | $11.73 | 331,600 | — | — |
| 1982-09-09 | $11.78 | $11.98 | 36,400 | — | — |
| 1982-09-08 | $11.81 | $12.01 | 250,800 | — | — |
| 1982-09-07 | $11.78 | $11.98 | 217,600 | — | — |
| 1982-09-03 | $12.00 | $12.20 | 437,600 | — | — |
| 1982-09-02 | $11.47 | $11.66 | 159,200 | — | — |
| 1982-09-01 | $11.19 | $11.38 | 172,400 | — | — |
| 1982-08-31 | $11.56 | $11.76 | 204,800 | — | — |
| 1982-08-30 | $11.44 | $11.63 | 315,200 | — | — |
| 1982-08-27 | $10.97 | $11.09 | 572,800 | — | — |
| 1982-08-26 | $11.19 | $11.31 | 443,200 | — | — |
| 1982-08-25 | $11.00 | $11.12 | 730,000 | — | — |
| 1982-08-24 | $10.94 | $11.06 | 1,383,200 | — | — |
| 1982-08-23 | $10.25 | $10.36 | 368,400 | — | — |
| 1982-08-20 | $10.00 | $10.11 | 493,600 | — | — |
| 1982-08-19 | $9.34 | $9.45 | 363,600 | — | — |
| 1982-08-18 | $9.44 | $9.54 | 270,400 | — | — |
| 1982-08-17 | $9.56 | $9.67 | 458,800 | — | — |
| 1982-08-16 | $8.94 | $9.04 | 213,200 | — | — |
| 1982-08-13 | $9.31 | $9.42 | 312,000 | — | — |
| 1982-08-12 | $8.88 | $8.97 | 534,800 | — | — |
| 1982-08-11 | $9.38 | $9.48 | 392,400 | — | — |
| 1982-08-10 | $9.81 | $9.92 | 208,800 | — | — |
| 1982-08-09 | $9.88 | $9.98 | 527,200 | — | — |
| 1982-08-06 | $10.00 | $10.11 | 239,600 | — | — |
| 1982-08-05 | $10.09 | $10.21 | 290,800 | — | — |
| 1982-08-04 | $10.22 | $10.33 | 176,000 | — | — |
| 1982-08-03 | $10.28 | $10.40 | 163,600 | — | — |
| 1982-08-02 | $10.50 | $10.62 | 566,000 | — | — |
| 1982-07-30 | $10.06 | $10.17 | 173,600 | — | — |
| 1982-07-29 | $10.09 | $10.21 | 245,600 | — | — |
| 1982-07-28 | $10.13 | $10.24 | 443,600 | — | — |
| 1982-07-27 | $10.38 | $10.49 | 158,400 | — | — |
| 1982-07-26 | $10.44 | $10.55 | 256,400 | — | — |
| 1982-07-23 | $10.78 | $10.90 | 175,600 | — | — |
| 1982-07-22 | $10.56 | $10.68 | 136,000 | — | — |
| 1982-07-21 | $10.31 | $10.43 | 435,600 | — | — |
| 1982-07-20 | $10.25 | $10.36 | 236,000 | — | — |
| 1982-07-19 | $10.09 | $10.21 | 156,800 | — | — |
| 1982-07-16 | $10.09 | $10.21 | 166,000 | — | — |
| 1982-07-15 | $10.06 | $10.17 | 274,400 | — | — |
| 1982-07-14 | $10.16 | $10.27 | 92,400 | — | — |
| 1982-07-13 | $9.97 | $10.08 | 202,400 | — | — |
| 1982-07-12 | $10.13 | $10.24 | 711,200 | — | — |
| 1982-07-09 | $10.09 | $10.21 | 699,600 | — | — |
| 1982-07-08 | $9.91 | $10.02 | 556,400 | — | — |
| 1982-07-07 | $10.00 | $10.11 | 227,600 | — | — |
| 1982-07-06 | $10.06 | $10.17 | 696,800 | — | — |
| 1982-07-02 | $10.31 | $10.43 | 297,600 | — | — |
| 1982-07-01 | $10.38 | $10.49 | 582,800 | — | — |
| 1982-06-30 | $10.63 | $10.74 | 767,600 | — | — |
| 1982-06-29 | $10.69 | $10.81 | 223,200 | — | — |
| 1982-06-28 | $10.88 | $11.00 | 124,800 | — | — |
| 1982-06-25 | $10.69 | $10.81 | 174,400 | — | — |
| 1982-06-24 | $11.00 | $11.12 | 230,000 | — | — |
| 1982-06-23 | $11.00 | $11.12 | 337,600 | — | — |
| 1982-06-22 | $10.81 | $10.93 | 228,800 | — | — |
| 1982-06-21 | $10.69 | $10.81 | 159,200 | — | — |
| 1982-06-18 | $10.63 | $10.74 | 170,800 | — | — |
| 1982-06-17 | $10.88 | $11.00 | 244,400 | — | — |
| 1982-06-16 | $11.00 | $11.12 | 516,400 | — | — |
| 1982-06-15 | $11.16 | $11.28 | 336,000 | — | — |
| 1982-06-14 | $11.22 | $11.34 | 89,600 | — | — |
| 1982-06-11 | $11.34 | $11.47 | 184,800 | — | — |
| 1982-06-10 | $11.00 | $11.12 | 130,000 | — | — |
| 1982-06-09 | $11.00 | $11.12 | 262,800 | — | — |
| 1982-06-08 | $11.13 | $11.25 | 129,600 | — | — |
| 1982-06-07 | $11.31 | $11.44 | 85,600 | — | — |
| 1982-06-04 | $11.38 | $11.50 | 31,200 | — | — |
| 1982-06-03 | $11.38 | $11.50 | 68,800 | — | — |
| 1982-06-02 | $11.38 | $11.50 | 126,800 | — | — |
| 1982-06-01 | $11.31 | $11.44 | 47,200 | — | — |
| 1982-05-28 | $11.34 | $11.47 | 66,800 | — | — |
| 1982-05-27 | $11.34 | $11.47 | 124,000 | — | — |
| 1982-05-26 | $11.31 | $11.44 | 126,800 | — | — |
| 1982-05-25 | $11.44 | $11.56 | 81,600 | — | — |
| 1982-05-24 | $11.53 | $11.60 | 272,000 | — | — |
| 1982-05-21 | $11.69 | $11.75 | 187,200 | — | — |
| 1982-05-20 | $11.53 | $11.60 | 272,000 | — | — |
| 1982-05-19 | $11.56 | $11.63 | 78,800 | — | — |
| 1982-05-18 | $11.75 | $11.82 | 335,600 | — | — |
| 1982-05-17 | $12.00 | $12.07 | 268,000 | — | — |
| 1982-05-14 | $12.25 | $12.32 | 61,600 | — | — |
| 1982-05-13 | $12.00 | $12.07 | 257,200 | — | — |
| 1982-05-12 | $11.78 | $11.85 | 272,800 | — | — |
| 1982-05-11 | $11.84 | $11.91 | 398,800 | — | — |
| 1982-05-10 | $11.69 | $11.75 | 339,600 | — | — |
| 1982-05-07 | $11.88 | $11.94 | 320,000 | — | — |
| 1982-05-06 | $11.97 | $12.04 | 1,177,200 | — | — |
| 1982-05-05 | $12.28 | $12.35 | 118,000 | — | — |
| 1982-05-04 | $12.50 | $12.57 | 469,600 | — | — |
| 1982-05-03 | $12.25 | $12.32 | 158,400 | — | — |
| 1982-04-30 | $12.13 | $12.19 | 206,000 | — | — |
| 1982-04-29 | $12.09 | $12.16 | 196,000 | — | — |
| 1982-04-28 | $12.13 | $12.19 | 435,600 | — | — |
| 1982-04-27 | $12.56 | $12.63 | 66,000 | — | — |
| 1982-04-26 | $12.59 | $12.66 | 285,200 | — | — |
| 1982-04-23 | $12.50 | $12.57 | 347,600 | — | — |
| 1982-04-22 | $12.31 | $12.38 | 131,200 | — | — |
| 1982-04-21 | $12.31 | $12.38 | 93,200 | — | — |
| 1982-04-20 | $12.28 | $12.35 | 24,400 | — | — |
| 1982-04-19 | $12.47 | $12.54 | 94,000 | — | — |
| 1982-04-16 | $12.41 | $12.48 | 462,800 | — | — |
| 1982-04-15 | $12.00 | $12.07 | 286,400 | — | — |
| 1982-04-14 | $11.84 | $11.91 | 60,800 | — | — |
| 1982-04-13 | $12.00 | $12.07 | 164,800 | — | — |
| 1982-04-12 | $12.00 | $12.07 | 90,000 | — | — |
| 1982-04-08 | $11.94 | $12.00 | 83,200 | — | — |
| 1982-04-07 | $11.84 | $11.91 | 133,600 | — | — |
| 1982-04-06 | $12.03 | $12.10 | 99,200 | — | — |
| 1982-04-05 | $12.00 | $12.07 | 136,800 | — | — |
| 1982-04-02 | $11.88 | $11.94 | 219,600 | — | — |
| 1982-04-01 | $11.69 | $11.75 | 442,800 | — | — |
| 1982-03-31 | $11.59 | $11.66 | 81,600 | — | — |
| 1982-03-30 | $11.53 | $11.60 | 74,000 | — | — |
| 1982-03-29 | $11.56 | $11.63 | 85,200 | — | — |
| 1982-03-26 | $11.41 | $11.47 | 46,800 | — | — |
| 1982-03-25 | $11.44 | $11.50 | 318,000 | — | — |
| 1982-03-24 | $11.22 | $11.28 | 154,000 | — | — |
| 1982-03-23 | $11.47 | $11.53 | 258,000 | — | — |
| 1982-03-22 | $11.75 | $11.82 | 149,200 | — | — |
| 1982-03-19 | $11.25 | $11.31 | 256,400 | — | — |
| 1982-03-18 | $11.16 | $11.22 | 696,400 | — | — |
| 1982-03-17 | $10.44 | $10.50 | 370,000 | — | — |
| 1982-03-16 | $10.38 | $10.43 | 597,200 | — | — |
| 1982-03-15 | $10.03 | $10.09 | 194,400 | — | — |
| 1982-03-12 | $10.09 | $10.15 | 146,000 | — | — |
| 1982-03-11 | $10.50 | $10.56 | 201,200 | — | — |
| 1982-03-10 | $10.50 | $10.56 | 92,000 | — | — |
| 1982-03-09 | $10.75 | $10.81 | 520,400 | — | — |
| 1982-03-08 | $10.53 | $10.59 | 36,800 | — | — |
| 1982-03-05 | $10.56 | $10.62 | 524,800 | — | — |
| 1982-03-04 | $11.16 | $11.22 | 193,600 | — | — |
| 1982-03-03 | $11.22 | $11.28 | 92,000 | — | — |
| 1982-03-02 | $11.38 | $11.44 | 198,000 | — | — |
| 1982-03-01 | $11.38 | $11.44 | 125,600 | — | — |
| 1982-02-26 | $11.13 | $11.12 | 49,200 | — | — |
| 1982-02-25 | $11.22 | $11.22 | 74,400 | — | — |
| 1982-02-24 | $11.19 | $11.19 | 309,600 | — | — |
| 1982-02-23 | $11.00 | $11.00 | 123,200 | — | — |
| 1982-02-22 | $11.13 | $11.12 | 520,400 | — | — |
| 1982-02-19 | $11.25 | $11.25 | 440,800 | — | — |
| 1982-02-18 | $11.25 | $11.25 | 87,600 | — | — |
| 1982-02-17 | $11.13 | $11.12 | 125,200 | — | — |
| 1982-02-16 | $11.06 | $11.06 | 540,800 | — | — |
| 1982-02-12 | $11.03 | $11.03 | 28,400 | — | — |
| 1982-02-11 | $11.03 | $11.03 | 58,000 | — | — |
| 1982-02-10 | $11.09 | $11.09 | 120,000 | — | — |
| 1982-02-09 | $11.00 | $11.00 | 307,200 | — | — |
| 1982-02-08 | $11.00 | $11.00 | 223,600 | — | — |
| 1982-02-05 | $11.09 | $11.09 | 101,600 | — | — |
| 1982-02-04 | $11.06 | $11.06 | 132,400 | — | — |
| 1982-02-03 | $11.06 | $11.06 | 119,600 | — | — |
| 1982-02-02 | $11.13 | $11.12 | 263,200 | — | — |
| 1982-02-01 | $11.13 | $11.12 | 1,162,800 | — | — |
| 1982-01-29 | $11.38 | $11.37 | 583,600 | — | — |
| 1982-01-28 | $11.34 | $11.34 | 772,000 | — | — |
| 1982-01-27 | $10.94 | $10.94 | 508,800 | — | — |
| 1982-01-26 | $11.00 | $11.00 | 305,600 | — | — |
| 1982-01-25 | $11.16 | $11.16 | 159,600 | — | — |
| 1982-01-22 | $11.28 | $11.28 | 103,200 | — | — |
| 1982-01-21 | $11.09 | $11.09 | 308,000 | — | — |
| 1982-01-20 | $11.00 | $11.00 | 201,200 | — | — |
| 1982-01-19 | $11.03 | $11.03 | 410,800 | — | — |
| 1982-01-18 | $11.06 | $11.06 | 883,200 | — | — |
| 1982-01-15 | $11.06 | $11.06 | 210,800 | — | — |
| 1982-01-14 | $10.94 | $10.94 | 91,200 | — | — |
| 1982-01-13 | $10.94 | $10.94 | 467,600 | — | — |
| 1982-01-12 | $11.13 | $11.12 | 182,400 | — | — |
| 1982-01-11 | $11.28 | $11.28 | 113,200 | — | — |
| 1982-01-08 | $11.28 | $11.28 | 105,200 | — | — |
| 1982-01-07 | $11.34 | $11.34 | 220,400 | — | — |
| 1982-01-06 | $11.28 | $11.28 | 200,800 | — | — |
| 1982-01-05 | $11.31 | $11.31 | 224,400 | — | — |
| 1982-01-04 | $11.44 | $11.44 | 106,400 | — | — |