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 | $14.53 | $14.53 | 1,469 | — | — |
| 1982-12-30 | $14.53 | $14.53 | 698 | — | — |
| 1982-12-29 | $14.53 | $14.53 | 1,565 | — | — |
| 1982-12-28 | $15.05 | $15.05 | 867 | — | — |
| 1982-12-27 | $15.05 | $15.05 | 2,023 | — | — |
| 1982-12-23 | $15.57 | $15.57 | 1,662 | — | — |
| 1982-12-22 | $15.57 | $15.57 | 1,854 | — | — |
| 1982-12-21 | $15.57 | $15.57 | 747 | — | — |
| 1982-12-20 | $15.57 | $15.57 | 1,758 | — | — |
| 1982-12-17 | $15.05 | $15.05 | 1,035 | — | — |
| 1982-12-16 | $14.53 | $14.53 | 1,854 | — | — |
| 1982-12-15 | $14.02 | $14.02 | 819 | — | — |
| 1982-12-14 | $14.53 | $14.53 | 3,082 | — | — |
| 1982-12-13 | $15.05 | $15.05 | 6,694 | — | — |
| 1982-12-10 | $16.09 | $16.09 | 1,565 | — | — |
| 1982-12-09 | $16.61 | $16.61 | 3,227 | — | — |
| 1982-12-08 | $16.61 | $16.61 | 10,090 | — | — |
| 1982-12-07 | $15.57 | $15.57 | 9,584 | — | — |
| 1982-12-06 | $13.50 | $13.50 | 6,694 | — | — |
| 1982-12-03 | $11.94 | $11.94 | 1,637 | — | — |
| 1982-12-02 | $11.94 | $11.94 | 361 | — | — |
| 1982-12-01 | $11.94 | $11.94 | 1,445 | — | — |
| 1982-11-30 | $11.94 | $11.94 | 2,842 | — | — |
| 1982-11-29 | $11.94 | $11.94 | 2,167 | — | — |
| 1982-11-26 | $11.94 | $11.94 | 530 | — | — |
| 1982-11-24 | $11.94 | $11.94 | 1,349 | — | — |
| 1982-11-23 | $11.94 | $11.94 | 1,589 | — | — |
| 1982-11-22 | $11.94 | $11.94 | 4,792 | — | — |
| 1982-11-19 | $12.46 | $12.46 | 17,916 | — | — |
| 1982-11-18 | $11.94 | $11.94 | 2,745 | — | — |
| 1982-11-17 | $11.42 | $11.42 | 3,492 | — | — |
| 1982-11-16 | $10.90 | $10.90 | 1,204 | — | — |
| 1982-11-15 | $10.90 | $10.90 | 1,108 | — | — |
| 1982-11-12 | $10.90 | $10.90 | 1,324 | — | — |
| 1982-11-11 | $10.90 | $10.90 | 1,445 | — | — |
| 1982-11-10 | $10.90 | $10.90 | 2,264 | — | — |
| 1982-11-09 | $10.90 | $10.90 | 2,264 | — | — |
| 1982-11-08 | $10.90 | $10.90 | 120 | — | — |
| 1982-11-05 | $10.90 | $10.90 | 626 | — | — |
| 1982-11-04 | $11.42 | $11.42 | 144 | — | — |
| 1982-11-03 | $11.42 | $11.42 | 843 | — | — |
| 1982-11-02 | $11.42 | $11.42 | 48 | — | — |
| 1982-11-01 | $11.42 | $11.42 | 24 | — | — |
| 1982-10-29 | $11.42 | $11.42 | 265 | — | — |
| 1982-10-28 | $11.42 | $11.42 | 24 | — | — |
| 1982-10-27 | $11.42 | $11.42 | 867 | — | — |
| 1982-10-26 | $11.42 | $11.42 | 674 | — | — |
| 1982-10-25 | $11.42 | $11.42 | 506 | — | — |
| 1982-10-22 | $11.42 | $11.42 | 1,902 | — | — |
| 1982-10-21 | $11.42 | $11.42 | 48 | — | — |
| 1982-10-20 | $11.42 | $11.42 | 24 | — | — |
| 1982-10-19 | $11.42 | $11.42 | 1,349 | — | — |
| 1982-10-18 | $11.42 | $11.42 | 2,143 | — | — |
| 1982-10-15 | $11.94 | $11.94 | 385 | — | — |
| 1982-10-14 | $11.94 | $11.94 | 843 | — | — |
| 1982-10-13 | $11.94 | $11.94 | 2,264 | — | — |
| 1982-10-12 | $11.94 | $11.94 | 1,975 | — | — |
| 1982-10-11 | $11.94 | $11.94 | 193 | — | — |
| 1982-10-08 | $11.94 | $11.94 | 506 | — | — |
| 1982-10-07 | $11.94 | $11.94 | 289 | — | — |
| 1982-10-06 | $11.94 | $11.94 | 72 | — | — |
| 1982-10-05 | $11.94 | $11.94 | 0 | — | — |
| 1982-10-04 | $11.94 | $11.94 | 144 | — | — |
| 1982-10-01 | $11.94 | $11.94 | 96 | — | — |
| 1982-09-30 | $11.94 | $11.94 | 72 | — | — |
| 1982-09-29 | $11.94 | $11.94 | 2,119 | — | — |
| 1982-09-28 | $11.94 | $11.94 | 217 | — | — |
| 1982-09-27 | $11.94 | $11.94 | 144 | — | — |
| 1982-09-24 | $11.94 | $11.94 | 698 | — | — |
| 1982-09-23 | $11.94 | $11.94 | 2,264 | — | — |
| 1982-09-22 | $11.94 | $11.94 | 1,710 | — | — |
| 1982-09-21 | $11.94 | $11.94 | 169 | — | — |
| 1982-09-20 | $11.94 | $11.94 | 674 | — | — |
| 1982-09-17 | $11.94 | $11.94 | 3,660 | — | — |
| 1982-09-16 | $12.46 | $12.46 | 3,853 | — | — |
| 1982-09-15 | $12.46 | $12.46 | 1,830 | — | — |
| 1982-09-14 | $12.46 | $12.46 | 3,106 | — | — |
| 1982-09-13 | $11.94 | $11.94 | 1,084 | — | — |
| 1982-09-10 | $11.94 | $11.94 | 1,060 | — | — |
| 1982-09-09 | $11.94 | $11.94 | 2,167 | — | — |
| 1982-09-08 | $11.94 | $11.94 | 939 | — | — |
| 1982-09-07 | $11.42 | $11.42 | 433 | — | — |
| 1982-09-03 | $11.42 | $11.42 | 96 | — | — |
| 1982-09-02 | $11.42 | $11.42 | 361 | — | — |
| 1982-09-01 | $11.42 | $11.42 | 698 | — | — |
| 1982-08-31 | $11.42 | $11.42 | 361 | — | — |
| 1982-08-30 | $11.42 | $11.42 | 241 | — | — |
| 1982-08-27 | $11.42 | $11.42 | 1,686 | — | — |
| 1982-08-26 | $11.42 | $11.42 | 169 | — | — |
| 1982-08-25 | $11.42 | $11.42 | 72 | — | — |
| 1982-08-24 | $11.42 | $11.42 | 987 | — | — |
| 1982-08-23 | $11.42 | $11.42 | 48 | — | — |
| 1982-08-20 | $11.42 | $11.42 | 24 | — | — |
| 1982-08-19 | $11.42 | $11.42 | 698 | — | — |
| 1982-08-18 | $11.42 | $11.42 | 96 | — | — |
| 1982-08-17 | $11.42 | $11.42 | 409 | — | — |
| 1982-08-16 | $11.42 | $11.42 | 241 | — | — |
| 1982-08-13 | $11.42 | $11.42 | 867 | — | — |
| 1982-08-12 | $11.42 | $11.42 | 289 | — | — |
| 1982-08-11 | $11.42 | $11.42 | 48 | — | — |
| 1982-08-10 | $11.42 | $11.42 | 819 | — | — |
| 1982-08-09 | $11.42 | $11.42 | 1,228 | — | — |
| 1982-08-06 | $11.42 | $11.42 | 3,130 | — | — |
| 1982-08-05 | $11.42 | $11.42 | 1,951 | — | — |
| 1982-08-04 | $11.42 | $11.42 | 169 | — | — |
| 1982-08-03 | $11.42 | $11.42 | 578 | — | — |
| 1982-08-02 | $11.42 | $11.42 | 506 | — | — |
| 1982-07-30 | $11.42 | $11.42 | 578 | — | — |
| 1982-07-29 | $11.42 | $11.42 | 96 | — | — |
| 1982-07-28 | $11.42 | $11.42 | 771 | — | — |
| 1982-07-27 | $11.42 | $11.42 | 1,662 | — | — |
| 1982-07-26 | $11.42 | $11.42 | 1,084 | — | — |
| 1982-07-23 | $11.42 | $11.42 | 265 | — | — |
| 1982-07-22 | $11.42 | $11.42 | 193 | — | — |
| 1982-07-21 | $11.42 | $11.42 | 48 | — | — |
| 1982-07-20 | $11.42 | $11.42 | 506 | — | — |
| 1982-07-19 | $11.42 | $11.42 | 193 | — | — |
| 1982-07-16 | $11.42 | $11.42 | 433 | — | — |
| 1982-07-15 | $11.42 | $11.42 | 530 | — | — |
| 1982-07-14 | $11.42 | $11.42 | 1,421 | — | — |
| 1982-07-13 | $11.42 | $11.42 | 1,300 | — | — |
| 1982-07-12 | $11.42 | $11.42 | 1,180 | — | — |
| 1982-07-09 | $11.42 | $11.42 | 313 | — | — |
| 1982-07-08 | $10.90 | $10.90 | 433 | — | — |
| 1982-07-07 | $10.90 | $10.90 | 96 | — | — |
| 1982-07-06 | $10.90 | $10.90 | 626 | — | — |
| 1982-07-02 | $10.90 | $10.90 | 217 | — | — |
| 1982-07-01 | $10.90 | $10.90 | 265 | — | — |
| 1982-06-30 | $10.90 | $10.90 | 2,577 | — | — |
| 1982-06-29 | $10.90 | $10.90 | 867 | — | — |
| 1982-06-28 | $10.90 | $10.90 | 3,155 | — | — |
| 1982-06-25 | $11.42 | $11.42 | 0 | — | — |
| 1982-06-24 | $11.42 | $11.42 | 2,095 | — | — |
| 1982-06-23 | $11.42 | $11.42 | 1,686 | — | — |
| 1982-06-22 | $11.42 | $11.42 | 2,336 | — | — |
| 1982-06-21 | $10.90 | $10.90 | 1,397 | — | — |
| 1982-06-18 | $10.90 | $10.90 | 0 | — | — |
| 1982-06-17 | $10.90 | $10.90 | 1,324 | — | — |
| 1982-06-16 | $10.90 | $10.90 | 337 | — | — |
| 1982-06-15 | $10.90 | $10.90 | 193 | — | — |
| 1982-06-14 | $10.90 | $10.90 | 2,143 | — | — |
| 1982-06-11 | $10.90 | $10.90 | 1,204 | — | — |
| 1982-06-10 | $10.90 | $10.90 | 0 | — | — |
| 1982-06-09 | $10.90 | $10.90 | 674 | — | — |
| 1982-06-08 | $10.90 | $10.90 | 313 | — | — |
| 1982-06-07 | $10.90 | $10.90 | 120 | — | — |
| 1982-06-04 | $10.90 | $10.90 | 72 | — | — |
| 1982-06-03 | $10.90 | $10.90 | 144 | — | — |
| 1982-06-02 | $10.90 | $10.90 | 0 | — | — |
| 1982-06-01 | $10.90 | $10.90 | 144 | — | — |
| 1982-05-28 | $10.90 | $10.90 | 265 | — | — |
| 1982-05-27 | $10.90 | $10.90 | 1,132 | — | — |
| 1982-05-26 | $10.90 | $10.90 | 2,601 | — | — |
| 1982-05-25 | $10.90 | $10.90 | 96 | — | — |
| 1982-05-24 | $10.90 | $10.90 | 48 | — | — |
| 1982-05-21 | $10.90 | $10.90 | 48 | — | — |
| 1982-05-20 | $10.38 | $10.38 | 193 | — | — |
| 1982-05-19 | $10.90 | $10.90 | 169 | — | — |
| 1982-05-18 | $10.38 | $10.38 | 482 | — | — |
| 1982-05-17 | $10.38 | $10.38 | 241 | — | — |
| 1982-05-14 | $10.38 | $10.38 | 48 | — | — |
| 1982-05-13 | $10.38 | $10.38 | 433 | — | — |
| 1982-05-12 | $10.38 | $10.38 | 1,469 | — | — |
| 1982-05-11 | $10.38 | $10.38 | 1,445 | — | — |
| 1982-05-10 | $10.38 | $10.38 | 458 | — | — |
| 1982-05-07 | $10.38 | $10.38 | 169 | — | — |
| 1982-05-06 | $10.38 | $10.38 | 72 | — | — |
| 1982-05-05 | $10.38 | $10.38 | 144 | — | — |
| 1982-05-04 | $10.38 | $10.38 | 3,660 | — | — |
| 1982-05-03 | $10.90 | $10.90 | 241 | — | — |
| 1982-04-30 | $10.90 | $10.90 | 554 | — | — |
| 1982-04-29 | $10.90 | $10.90 | 217 | — | — |
| 1982-04-28 | $10.90 | $10.90 | 2,312 | — | — |
| 1982-04-27 | $11.42 | $11.42 | 409 | — | — |
| 1982-04-26 | $11.42 | $11.42 | 120 | — | — |
| 1982-04-23 | $11.42 | $11.42 | 144 | — | — |
| 1982-04-22 | $11.42 | $11.42 | 482 | — | — |
| 1982-04-21 | $11.42 | $11.42 | 96 | — | — |
| 1982-04-20 | $11.42 | $11.42 | 96 | — | — |
| 1982-04-19 | $11.42 | $11.42 | 72 | — | — |
| 1982-04-16 | $11.42 | $11.42 | 217 | — | — |
| 1982-04-15 | $11.42 | $11.42 | 0 | — | — |
| 1982-04-14 | $11.42 | $11.42 | 482 | — | — |
| 1982-04-13 | $11.42 | $11.42 | 0 | — | — |
| 1982-04-12 | $11.42 | $11.42 | 120 | — | — |
| 1982-04-08 | $11.42 | $11.42 | 72 | — | — |
| 1982-04-07 | $11.42 | $11.42 | 24 | — | — |
| 1982-04-06 | $11.42 | $11.42 | 241 | — | — |
| 1982-04-05 | $11.42 | $11.42 | 144 | — | — |
| 1982-04-02 | $11.42 | $11.42 | 747 | — | — |
| 1982-04-01 | $11.42 | $11.42 | 361 | — | — |
| 1982-03-31 | $11.42 | $11.42 | 674 | — | — |
| 1982-03-30 | $11.42 | $11.42 | 96 | — | — |
| 1982-03-29 | $11.42 | $11.42 | 96 | — | — |
| 1982-03-26 | $11.42 | $11.42 | 169 | — | — |
| 1982-03-25 | $11.42 | $11.42 | 193 | — | — |
| 1982-03-24 | $11.42 | $11.42 | 0 | — | — |
| 1982-03-23 | $11.42 | $11.42 | 2,938 | — | — |
| 1982-03-22 | $11.42 | $11.42 | 867 | — | — |
| 1982-03-19 | $11.42 | $11.42 | 1,035 | — | — |
| 1982-03-18 | $11.42 | $11.42 | 144 | — | — |
| 1982-03-17 | $11.42 | $11.42 | 120 | — | — |
| 1982-03-16 | $11.42 | $11.42 | 96 | — | — |
| 1982-03-15 | $11.42 | $11.42 | 530 | — | — |
| 1982-03-12 | $11.42 | $11.42 | 169 | — | — |
| 1982-03-11 | $11.42 | $11.42 | 0 | — | — |
| 1982-03-10 | $11.42 | $11.42 | 0 | — | — |
| 1982-03-09 | $11.42 | $11.42 | 747 | — | — |
| 1982-03-08 | $11.94 | $11.94 | 795 | — | — |
| 1982-03-05 | $11.94 | $11.94 | 482 | — | — |
| 1982-03-04 | $11.94 | $11.94 | 385 | — | — |
| 1982-03-03 | $11.94 | $11.94 | 313 | — | — |
| 1982-03-02 | $11.94 | $11.94 | 506 | — | — |
| 1982-03-01 | $11.94 | $11.94 | 1,469 | — | — |
| 1982-02-26 | $11.94 | $11.94 | 506 | — | — |
| 1982-02-25 | $11.94 | $11.94 | 313 | — | — |
| 1982-02-24 | $11.94 | $11.94 | 72 | — | — |
| 1982-02-23 | $11.94 | $11.94 | 361 | — | — |
| 1982-02-22 | $11.94 | $11.94 | 1,782 | — | — |
| 1982-02-19 | $11.94 | $11.94 | 650 | — | — |
| 1982-02-18 | $11.94 | $11.94 | 409 | — | — |
| 1982-02-17 | $11.94 | $11.94 | 1,878 | — | — |
| 1982-02-16 | $11.94 | $11.94 | 72 | — | — |
| 1982-02-12 | $11.94 | $11.94 | 361 | — | — |
| 1982-02-11 | $11.94 | $11.94 | 144 | — | — |
| 1982-02-10 | $11.42 | $11.42 | 0 | — | — |
| 1982-02-09 | $11.42 | $11.42 | 458 | — | — |
| 1982-02-08 | $11.42 | $11.42 | 1,421 | — | — |
| 1982-02-05 | $12.46 | $12.46 | 3,492 | — | — |
| 1982-02-04 | $10.90 | $10.90 | 24 | — | — |
| 1982-02-03 | $10.90 | $10.90 | 313 | — | — |
| 1982-02-02 | $10.90 | $10.90 | 458 | — | — |
| 1982-02-01 | $10.90 | $10.90 | 1,060 | — | — |
| 1982-01-29 | $10.90 | $10.90 | 120 | — | — |
| 1982-01-28 | $10.90 | $10.90 | 987 | — | — |
| 1982-01-27 | $10.90 | $10.90 | 891 | — | — |
| 1982-01-26 | $10.90 | $10.90 | 2,071 | — | — |
| 1982-01-25 | $10.90 | $10.90 | 3,130 | — | — |
| 1982-01-22 | $10.90 | $10.90 | 48 | — | — |
| 1982-01-21 | $10.90 | $10.90 | 265 | — | — |
| 1982-01-20 | $10.90 | $10.90 | 193 | — | — |
| 1982-01-19 | $10.90 | $10.90 | 193 | — | — |
| 1982-01-18 | $10.90 | $10.90 | 3,516 | — | — |
| 1982-01-15 | $10.90 | $10.90 | 72 | — | — |
| 1982-01-14 | $10.90 | $10.90 | 0 | — | — |
| 1982-01-13 | $10.90 | $10.90 | 120 | — | — |
| 1982-01-12 | $10.90 | $10.90 | 506 | — | — |
| 1982-01-11 | $10.90 | $10.90 | 72 | — | — |
| 1982-01-08 | $10.90 | $10.90 | 2,240 | — | — |
| 1982-01-07 | $10.90 | $10.90 | 24 | — | — |
| 1982-01-06 | $10.90 | $10.90 | 1,902 | — | — |
| 1982-01-05 | $10.90 | $10.90 | 2,119 | — | — |
| 1982-01-04 | $10.90 | $10.90 | 458 | — | — |