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 | $17.07 | $17.07 | 2,109 | — | — |
| 1982-12-30 | $17.07 | $17.07 | 4,219 | — | — |
| 1982-12-29 | $17.07 | $17.07 | 22,500 | — | — |
| 1982-12-28 | $17.07 | $17.07 | 11,250 | — | — |
| 1982-12-27 | $17.07 | $17.07 | 9,844 | — | — |
| 1982-12-23 | $17.07 | $17.07 | 20,391 | — | — |
| 1982-12-22 | $16.21 | $16.21 | 22,969 | — | — |
| 1982-12-21 | $15.79 | $15.79 | 14,297 | — | — |
| 1982-12-20 | $16.00 | $16.00 | 17,578 | — | — |
| 1982-12-17 | $16.32 | $16.32 | 11,250 | — | — |
| 1982-12-16 | $16.11 | $16.11 | 62,109 | — | — |
| 1982-12-15 | $16.85 | $16.85 | 20,156 | — | — |
| 1982-12-14 | $18.24 | $18.24 | 24,844 | — | — |
| 1982-12-13 | $18.77 | $18.77 | 8,672 | — | — |
| 1982-12-10 | $18.88 | $18.88 | 8,438 | — | — |
| 1982-12-09 | $18.88 | $18.88 | 9,844 | — | — |
| 1982-12-08 | $19.09 | $19.09 | 14,766 | — | — |
| 1982-12-07 | $19.09 | $19.09 | 28,359 | — | — |
| 1982-12-06 | $19.09 | $19.09 | 7,734 | — | — |
| 1982-12-03 | $19.20 | $19.20 | 25,313 | — | — |
| 1982-12-02 | $19.20 | $19.20 | 15,234 | — | — |
| 1982-12-01 | $19.31 | $19.31 | 10,781 | — | — |
| 1982-11-30 | $19.31 | $19.31 | 19,688 | — | — |
| 1982-11-29 | $19.09 | $19.09 | 95,625 | — | — |
| 1982-11-26 | $18.56 | $18.56 | 20,391 | — | — |
| 1982-11-24 | $17.92 | $17.92 | 32,344 | — | — |
| 1982-11-23 | $17.17 | $17.17 | 34,922 | — | — |
| 1982-11-22 | $18.45 | $18.45 | 26,953 | — | — |
| 1982-11-19 | $18.45 | $18.45 | 17,813 | — | — |
| 1982-11-18 | $18.56 | $18.56 | 30,234 | — | — |
| 1982-11-17 | $18.13 | $18.13 | 47,578 | — | — |
| 1982-11-16 | $18.03 | $18.03 | 40,313 | — | — |
| 1982-11-15 | $18.77 | $18.77 | 28,359 | — | — |
| 1982-11-12 | $18.88 | $18.88 | 30,703 | — | — |
| 1982-11-11 | $18.67 | $18.67 | 32,109 | — | — |
| 1982-11-10 | $18.24 | $18.24 | 28,594 | — | — |
| 1982-11-09 | $17.71 | $17.71 | 36,328 | — | — |
| 1982-11-08 | $17.71 | $17.71 | 29,531 | — | — |
| 1982-11-05 | $17.17 | $17.17 | 41,016 | — | — |
| 1982-11-04 | $17.17 | $17.17 | 79,219 | — | — |
| 1982-11-03 | $17.28 | $17.28 | 91,406 | — | — |
| 1982-11-02 | $16.11 | $16.11 | 81,563 | — | — |
| 1982-11-01 | $15.25 | $15.25 | 9,141 | — | — |
| 1982-10-29 | $14.83 | $14.83 | 8,672 | — | — |
| 1982-10-28 | $14.93 | $14.93 | 9,141 | — | — |
| 1982-10-27 | $14.93 | $14.93 | 5,625 | — | — |
| 1982-10-26 | $14.93 | $14.93 | 11,250 | — | — |
| 1982-10-25 | $15.04 | $15.04 | 8,438 | — | — |
| 1982-10-22 | $14.93 | $14.93 | 28,359 | — | — |
| 1982-10-21 | $14.72 | $14.72 | 14,766 | — | — |
| 1982-10-20 | $14.29 | $14.29 | 7,031 | — | — |
| 1982-10-19 | $14.08 | $14.08 | 11,719 | — | — |
| 1982-10-18 | $13.87 | $13.87 | 13,828 | — | — |
| 1982-10-15 | $13.87 | $13.87 | 17,344 | — | — |
| 1982-10-14 | $13.87 | $13.87 | 8,438 | — | — |
| 1982-10-13 | $13.87 | $13.87 | 16,406 | — | — |
| 1982-10-12 | $13.44 | $13.44 | 20,625 | — | — |
| 1982-10-11 | $13.23 | $13.23 | 9,844 | — | — |
| 1982-10-08 | $13.12 | $13.12 | 8,203 | — | — |
| 1982-10-07 | $13.01 | $13.01 | 3,750 | — | — |
| 1982-10-06 | $13.01 | $13.01 | 469 | — | — |
| 1982-10-05 | $13.01 | $13.01 | 35,156 | — | — |
| 1982-10-04 | $13.12 | $13.12 | 6,094 | — | — |
| 1982-10-01 | $13.12 | $13.12 | 8,672 | — | — |
| 1982-09-30 | $12.91 | $12.91 | 32,578 | — | — |
| 1982-09-29 | $12.80 | $12.80 | 2,344 | — | — |
| 1982-09-28 | $12.80 | $12.80 | 99,375 | — | — |
| 1982-09-27 | $12.69 | $12.69 | 5,859 | — | — |
| 1982-09-24 | $12.69 | $12.69 | 7,969 | — | — |
| 1982-09-23 | $13.01 | $13.01 | 17,813 | — | — |
| 1982-09-22 | $13.44 | $13.44 | 12,422 | — | — |
| 1982-09-21 | $13.44 | $13.44 | 7,734 | — | — |
| 1982-09-20 | $13.44 | $13.44 | 16,641 | — | — |
| 1982-09-17 | $13.55 | $13.55 | 26,953 | — | — |
| 1982-09-16 | $13.65 | $13.65 | 10,313 | — | — |
| 1982-09-15 | $13.65 | $13.65 | 8,203 | — | — |
| 1982-09-14 | $13.44 | $13.44 | 10,078 | — | — |
| 1982-09-13 | $13.23 | $13.23 | 4,453 | — | — |
| 1982-09-10 | $13.23 | $13.23 | 20,859 | — | — |
| 1982-09-09 | $13.12 | $13.12 | 42,422 | — | — |
| 1982-09-08 | $13.23 | $13.23 | 37,266 | — | — |
| 1982-09-07 | $13.44 | $13.44 | 2,813 | — | — |
| 1982-09-03 | $13.44 | $13.44 | 19,219 | — | — |
| 1982-09-02 | $12.91 | $12.91 | 41,250 | — | — |
| 1982-09-01 | $12.80 | $12.80 | 16,875 | — | — |
| 1982-08-31 | $12.69 | $12.69 | 20,625 | — | — |
| 1982-08-30 | $12.05 | $12.05 | 12,422 | — | — |
| 1982-08-27 | $12.05 | $12.05 | 12,188 | — | — |
| 1982-08-26 | $12.05 | $12.05 | 12,188 | — | — |
| 1982-08-25 | $11.63 | $11.63 | 17,578 | — | — |
| 1982-08-24 | $11.63 | $11.63 | 12,422 | — | — |
| 1982-08-23 | $11.52 | $11.52 | 27,656 | — | — |
| 1982-08-20 | $10.99 | $10.99 | 5,391 | — | — |
| 1982-08-19 | $10.99 | $10.99 | 18,281 | — | — |
| 1982-08-18 | $10.99 | $10.99 | 14,297 | — | — |
| 1982-08-17 | $10.99 | $10.99 | 7,266 | — | — |
| 1982-08-16 | $10.99 | $10.99 | 3,984 | — | — |
| 1982-08-13 | $10.99 | $10.99 | 2,344 | — | — |
| 1982-08-12 | $10.99 | $10.99 | 17,344 | — | — |
| 1982-08-11 | $11.09 | $11.09 | 23,672 | — | — |
| 1982-08-10 | $11.09 | $11.09 | 1,172 | — | — |
| 1982-08-09 | $11.09 | $11.09 | 11,016 | — | — |
| 1982-08-06 | $11.09 | $11.09 | 16,641 | — | — |
| 1982-08-05 | $11.09 | $11.09 | 6,094 | — | — |
| 1982-08-04 | $11.09 | $11.09 | 4,688 | — | — |
| 1982-08-03 | $11.20 | $11.20 | 40,078 | — | — |
| 1982-08-02 | $11.09 | $11.09 | 11,250 | — | — |
| 1982-07-30 | $11.09 | $11.09 | 1,406 | — | — |
| 1982-07-29 | $10.99 | $10.99 | 19,219 | — | — |
| 1982-07-28 | $11.09 | $11.09 | 33,984 | — | — |
| 1982-07-27 | $11.31 | $11.31 | 938 | — | — |
| 1982-07-26 | $11.31 | $11.31 | 3,750 | — | — |
| 1982-07-23 | $11.20 | $11.20 | 3,516 | — | — |
| 1982-07-22 | $11.20 | $11.20 | 2,344 | — | — |
| 1982-07-21 | $11.20 | $11.20 | 6,797 | — | — |
| 1982-07-20 | $11.20 | $11.20 | 22,500 | — | — |
| 1982-07-19 | $11.20 | $11.20 | 1,406 | — | — |
| 1982-07-16 | $11.20 | $11.20 | 234 | — | — |
| 1982-07-15 | $11.20 | $11.20 | 3,281 | — | — |
| 1982-07-14 | $11.09 | $11.09 | 2,344 | — | — |
| 1982-07-13 | $10.99 | $10.99 | 7,266 | — | — |
| 1982-07-12 | $10.88 | $10.88 | 938 | — | — |
| 1982-07-09 | $10.77 | $10.77 | 11,953 | — | — |
| 1982-07-08 | $10.45 | $10.45 | 2,578 | — | — |
| 1982-07-07 | $10.45 | $10.45 | 2,109 | — | — |
| 1982-07-06 | $10.45 | $10.45 | 1,172 | — | — |
| 1982-07-02 | $10.45 | $10.45 | 469 | — | — |
| 1982-07-01 | $10.45 | $10.45 | 5,391 | — | — |
| 1982-06-30 | $10.45 | $10.45 | 2,813 | — | — |
| 1982-06-29 | $10.45 | $10.45 | 469 | — | — |
| 1982-06-28 | $10.45 | $10.45 | 1,641 | — | — |
| 1982-06-25 | $10.35 | $10.35 | 0 | — | — |
| 1982-06-24 | $10.35 | $10.35 | 234 | — | — |
| 1982-06-23 | $10.35 | $10.35 | 8,906 | — | — |
| 1982-06-22 | $10.35 | $10.35 | 2,344 | — | — |
| 1982-06-21 | $10.35 | $10.35 | 3,516 | — | — |
| 1982-06-18 | $10.35 | $10.35 | 2,578 | — | — |
| 1982-06-17 | $10.35 | $10.35 | 2,813 | — | — |
| 1982-06-16 | $10.35 | $10.35 | 938 | — | — |
| 1982-06-15 | $10.35 | $10.35 | 10,078 | — | — |
| 1982-06-14 | $10.35 | $10.35 | 234 | — | — |
| 1982-06-11 | $10.45 | $10.45 | 4,453 | — | — |
| 1982-06-10 | $10.56 | $10.56 | 16,875 | — | — |
| 1982-06-09 | $10.35 | $10.35 | 9,141 | — | — |
| 1982-06-08 | $10.45 | $10.45 | 5,859 | — | — |
| 1982-06-07 | $10.45 | $10.45 | 9,375 | — | — |
| 1982-06-04 | $10.56 | $10.56 | 1,641 | — | — |
| 1982-06-03 | $10.56 | $10.56 | 1,406 | — | — |
| 1982-06-02 | $10.56 | $10.56 | 469 | — | — |
| 1982-06-01 | $10.56 | $10.56 | 3,750 | — | — |
| 1982-05-28 | $10.56 | $10.56 | 3,750 | — | — |
| 1982-05-27 | $10.56 | $10.56 | 1,641 | — | — |
| 1982-05-26 | $10.56 | $10.56 | 11,250 | — | — |
| 1982-05-25 | $10.56 | $10.56 | 3,047 | — | — |
| 1982-05-24 | $10.56 | $10.56 | 4,219 | — | — |
| 1982-05-21 | $10.56 | $10.56 | 3,047 | — | — |
| 1982-05-20 | $10.56 | $10.56 | 9,375 | — | — |
| 1982-05-19 | $10.77 | $10.77 | 10,313 | — | — |
| 1982-05-18 | $10.77 | $10.77 | 13,594 | — | — |
| 1982-05-17 | $10.88 | $10.88 | 20,859 | — | — |
| 1982-05-14 | $10.88 | $10.88 | 19,453 | — | — |
| 1982-05-13 | $10.35 | $10.35 | 8,438 | — | — |
| 1982-05-12 | $10.35 | $10.35 | 2,344 | — | — |
| 1982-05-11 | $10.35 | $10.35 | 3,281 | — | — |
| 1982-05-10 | $10.45 | $10.45 | 8,438 | — | — |
| 1982-05-07 | $10.56 | $10.56 | 11,016 | — | — |
| 1982-05-06 | $10.45 | $10.45 | 10,781 | — | — |
| 1982-05-05 | $10.35 | $10.35 | 4,922 | — | — |
| 1982-05-04 | $10.35 | $10.35 | 7,266 | — | — |
| 1982-05-03 | $10.03 | $10.03 | 4,453 | — | — |
| 1982-04-30 | $10.03 | $10.03 | 3,047 | — | — |
| 1982-04-29 | $9.92 | $9.92 | 5,156 | — | — |
| 1982-04-28 | $9.81 | $9.81 | 4,219 | — | — |
| 1982-04-27 | $9.81 | $9.81 | 2,813 | — | — |
| 1982-04-26 | $9.81 | $9.81 | 9,609 | — | — |
| 1982-04-23 | $9.49 | $9.49 | 8,672 | — | — |
| 1982-04-22 | $9.49 | $9.49 | 3,047 | — | — |
| 1982-04-21 | $9.49 | $9.49 | 5,156 | — | — |
| 1982-04-20 | $9.49 | $9.49 | 6,328 | — | — |
| 1982-04-19 | $9.49 | $9.49 | 8,906 | — | — |
| 1982-04-16 | $9.49 | $9.49 | 2,578 | — | — |
| 1982-04-15 | $9.49 | $9.49 | 8,203 | — | — |
| 1982-04-14 | $9.49 | $9.49 | 54,141 | — | — |
| 1982-04-13 | $9.49 | $9.49 | 15,703 | — | — |
| 1982-04-12 | $9.49 | $9.49 | 16,406 | — | — |
| 1982-04-08 | $9.49 | $9.49 | 15,234 | — | — |
| 1982-04-07 | $9.17 | $9.17 | 7,969 | — | — |
| 1982-04-06 | $9.17 | $9.17 | 3,281 | — | — |
| 1982-04-05 | $9.17 | $9.17 | 8,203 | — | — |
| 1982-04-02 | $9.17 | $9.17 | 234 | — | — |
| 1982-04-01 | $9.17 | $9.17 | 0 | — | — |
| 1982-03-31 | $9.17 | $9.17 | 3,047 | — | — |
| 1982-03-30 | $9.17 | $9.17 | 938 | — | — |
| 1982-03-29 | $9.17 | $9.17 | 18,516 | — | — |
| 1982-03-26 | $9.17 | $9.17 | 0 | — | — |
| 1982-03-25 | $9.17 | $9.17 | 8,672 | — | — |
| 1982-03-24 | $9.17 | $9.17 | 3,047 | — | — |
| 1982-03-23 | $9.17 | $9.17 | 469 | — | — |
| 1982-03-22 | $9.17 | $9.17 | 2,578 | — | — |
| 1982-03-19 | $9.17 | $9.17 | 938 | — | — |
| 1982-03-18 | $9.17 | $9.17 | 938 | — | — |
| 1982-03-17 | $9.28 | $9.28 | 2,109 | — | — |
| 1982-03-16 | $9.28 | $9.28 | 938 | — | — |
| 1982-03-15 | $9.28 | $9.28 | 34,453 | — | — |
| 1982-03-12 | $9.28 | $9.28 | 0 | — | — |
| 1982-03-11 | $9.28 | $9.28 | 14,297 | — | — |
| 1982-03-10 | $8.75 | $8.75 | 13,359 | — | — |
| 1982-03-09 | $8.64 | $8.64 | 8,672 | — | — |
| 1982-03-08 | $8.64 | $8.64 | 1,875 | — | — |
| 1982-03-05 | $8.64 | $8.64 | 2,813 | — | — |
| 1982-03-04 | $8.64 | $8.64 | 3,281 | — | — |
| 1982-03-03 | $8.64 | $8.64 | 3,750 | — | — |
| 1982-03-02 | $8.64 | $8.64 | 4,219 | — | — |
| 1982-03-01 | $8.64 | $8.64 | 3,047 | — | — |
| 1982-02-26 | $8.64 | $8.64 | 6,328 | — | — |
| 1982-02-25 | $8.64 | $8.64 | 0 | — | — |
| 1982-02-24 | $8.64 | $8.64 | 3,750 | — | — |
| 1982-02-23 | $8.64 | $8.64 | 469 | — | — |
| 1982-02-22 | $8.64 | $8.64 | 5,859 | — | — |
| 1982-02-19 | $8.64 | $8.64 | 2,344 | — | — |
| 1982-02-18 | $8.64 | $8.64 | 703 | — | — |
| 1982-02-17 | $8.64 | $8.64 | 2,344 | — | — |
| 1982-02-16 | $8.75 | $8.75 | 0 | — | — |
| 1982-02-12 | $8.75 | $8.75 | 0 | — | — |
| 1982-02-11 | $8.75 | $8.75 | 3,516 | — | — |
| 1982-02-10 | $8.75 | $8.75 | 3,047 | — | — |
| 1982-02-09 | $8.75 | $8.75 | 938 | — | — |
| 1982-02-08 | $8.75 | $8.75 | 11,016 | — | — |
| 1982-02-05 | $8.75 | $8.75 | 12,422 | — | — |
| 1982-02-04 | $9.17 | $9.17 | 1,172 | — | — |
| 1982-02-03 | $9.17 | $9.17 | 5,156 | — | — |
| 1982-02-02 | $9.17 | $9.17 | 2,109 | — | — |
| 1982-02-01 | $9.17 | $9.17 | 7,031 | — | — |
| 1982-01-29 | $9.17 | $9.17 | 5,625 | — | — |
| 1982-01-28 | $9.28 | $9.28 | 938 | — | — |
| 1982-01-27 | $9.28 | $9.28 | 234 | — | — |
| 1982-01-26 | $9.28 | $9.28 | 469 | — | — |
| 1982-01-25 | $9.28 | $9.28 | 234 | — | — |
| 1982-01-22 | $9.28 | $9.28 | 469 | — | — |
| 1982-01-21 | $9.28 | $9.28 | 0 | — | — |
| 1982-01-20 | $9.28 | $9.28 | 3,047 | — | — |
| 1982-01-19 | $9.28 | $9.28 | 13,359 | — | — |
| 1982-01-18 | $9.28 | $9.28 | 3,281 | — | — |
| 1982-01-15 | $9.28 | $9.28 | 0 | — | — |
| 1982-01-14 | $9.28 | $9.28 | 469 | — | — |
| 1982-01-13 | $9.28 | $9.28 | 4,922 | — | — |
| 1982-01-12 | $9.28 | $9.28 | 469 | — | — |
| 1982-01-11 | $9.28 | $9.28 | 2,813 | — | — |
| 1982-01-08 | $9.28 | $9.28 | 9,844 | — | — |
| 1982-01-07 | $9.49 | $9.49 | 1,406 | — | — |
| 1982-01-06 | $9.49 | $9.49 | 9,609 | — | — |
| 1982-01-05 | $9.60 | $9.60 | 17,578 | — | — |
| 1982-01-04 | $9.92 | $9.92 | 8,438 | — | — |