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
- 1977-01-03 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 | $12.81 | $12.81 | 199,277 | — | — |
| 1982-12-30 | $12.76 | $12.76 | 60,964 | — | — |
| 1982-12-29 | $12.87 | $12.86 | 85,301 | — | — |
| 1982-12-28 | $12.81 | $12.81 | 83,614 | — | — |
| 1982-12-27 | $12.92 | $12.92 | 232,530 | — | — |
| 1982-12-23 | $12.92 | $12.92 | 641,446 | — | — |
| 1982-12-22 | $12.81 | $12.81 | 110,843 | — | — |
| 1982-12-21 | $12.92 | $12.92 | 202,651 | — | — |
| 1982-12-20 | $12.71 | $12.71 | 42,892 | — | — |
| 1982-12-17 | $12.87 | $12.86 | 61,687 | — | — |
| 1982-12-16 | $12.81 | $12.81 | 137,831 | — | — |
| 1982-12-15 | $12.66 | $12.66 | 144,578 | — | — |
| 1982-12-14 | $12.71 | $12.71 | 72,048 | — | — |
| 1982-12-13 | $12.87 | $12.86 | 76,627 | — | — |
| 1982-12-10 | $12.71 | $12.71 | 70,602 | — | — |
| 1982-12-09 | $12.92 | $12.92 | 130,602 | — | — |
| 1982-12-08 | $12.92 | $12.92 | 78,554 | — | — |
| 1982-12-07 | $13.18 | $13.18 | 61,687 | — | — |
| 1982-12-06 | $13.23 | $13.23 | 130,843 | — | — |
| 1982-12-03 | $13.07 | $13.07 | 89,880 | — | — |
| 1982-12-02 | $13.07 | $13.07 | 115,663 | — | — |
| 1982-12-01 | $13.07 | $13.07 | 143,373 | — | — |
| 1982-11-30 | $12.76 | $12.76 | 77,108 | — | — |
| 1982-11-29 | $12.66 | $12.66 | 102,410 | — | — |
| 1982-11-26 | $12.71 | $12.71 | 52,289 | — | — |
| 1982-11-24 | $12.71 | $12.71 | 31,084 | — | — |
| 1982-11-23 | $12.66 | $12.66 | 62,651 | — | — |
| 1982-11-22 | $12.92 | $12.92 | 38,554 | — | — |
| 1982-11-19 | $13.18 | $13.18 | 52,771 | — | — |
| 1982-11-18 | $13.18 | $13.18 | 109,880 | — | — |
| 1982-11-17 | $12.92 | $12.92 | 48,193 | — | — |
| 1982-11-16 | $12.81 | $12.81 | 286,265 | — | — |
| 1982-11-15 | $12.76 | $12.76 | 90,843 | — | — |
| 1982-11-12 | $13.18 | $13.18 | 91,325 | — | — |
| 1982-11-11 | $13.59 | $13.59 | 264,096 | — | — |
| 1982-11-10 | $13.85 | $13.85 | 114,217 | — | — |
| 1982-11-09 | $14.06 | $14.06 | 72,289 | — | — |
| 1982-11-08 | $14.01 | $14.01 | 42,651 | — | — |
| 1982-11-05 | $14.11 | $14.11 | 103,614 | — | — |
| 1982-11-04 | $14.01 | $14.01 | 229,398 | — | — |
| 1982-11-03 | $14.63 | $14.63 | 267,470 | — | — |
| 1982-11-02 | $13.54 | $13.54 | 133,735 | — | — |
| 1982-11-01 | $12.92 | $12.92 | 56,867 | — | — |
| 1982-10-29 | $12.97 | $12.97 | 69,157 | — | — |
| 1982-10-28 | $13.02 | $13.02 | 102,892 | — | — |
| 1982-10-27 | $13.44 | $13.44 | 122,410 | — | — |
| 1982-10-26 | $14.01 | $14.01 | 185,301 | — | — |
| 1982-10-25 | $14.11 | $14.11 | 237,590 | — | — |
| 1982-10-22 | $14.73 | $14.73 | 688,916 | — | — |
| 1982-10-21 | $14.47 | $14.47 | 382,651 | — | — |
| 1982-10-20 | $14.32 | $14.32 | 197,831 | — | — |
| 1982-10-19 | $14.01 | $14.01 | 250,843 | — | — |
| 1982-10-18 | $13.59 | $13.59 | 230,602 | — | — |
| 1982-10-15 | $13.33 | $13.33 | 72,771 | — | — |
| 1982-10-14 | $13.23 | $13.23 | 392,530 | — | — |
| 1982-10-13 | $13.33 | $13.33 | 225,301 | — | — |
| 1982-10-12 | $13.38 | $13.38 | 184,096 | — | — |
| 1982-10-11 | $13.54 | $13.54 | 120,723 | — | — |
| 1982-10-08 | $13.44 | $13.44 | 718,554 | — | — |
| 1982-10-07 | $13.49 | $13.49 | 789,157 | — | — |
| 1982-10-06 | $13.18 | $13.18 | 920,000 | — | — |
| 1982-10-05 | $12.66 | $12.66 | 132,771 | — | — |
| 1982-10-04 | $12.66 | $12.66 | 91,084 | — | — |
| 1982-10-01 | $12.66 | $12.66 | 104,096 | — | — |
| 1982-09-30 | $12.61 | $12.61 | 44,819 | — | — |
| 1982-09-29 | $12.71 | $12.71 | 81,928 | — | — |
| 1982-09-28 | $13.07 | $13.07 | 89,880 | — | — |
| 1982-09-27 | $13.07 | $13.07 | 28,916 | — | — |
| 1982-09-24 | $13.02 | $13.02 | 33,253 | — | — |
| 1982-09-23 | $12.97 | $12.97 | 28,434 | — | — |
| 1982-09-22 | $13.02 | $13.02 | 132,048 | — | — |
| 1982-09-21 | $13.33 | $13.33 | 73,253 | — | — |
| 1982-09-20 | $12.81 | $12.81 | 25,301 | — | — |
| 1982-09-17 | $12.97 | $12.97 | 116,145 | — | — |
| 1982-09-16 | $12.71 | $12.71 | 68,193 | — | — |
| 1982-09-15 | $12.87 | $12.86 | 251,807 | — | — |
| 1982-09-14 | $12.81 | $12.81 | 39,518 | — | — |
| 1982-09-13 | $12.81 | $12.81 | 59,759 | — | — |
| 1982-09-10 | $13.02 | $13.02 | 139,759 | — | — |
| 1982-09-09 | $13.28 | $13.28 | 296,867 | — | — |
| 1982-09-08 | $12.97 | $12.97 | 584,819 | — | — |
| 1982-09-07 | $13.07 | $13.07 | 124,337 | — | — |
| 1982-09-03 | $12.92 | $12.92 | 103,855 | — | — |
| 1982-09-02 | $12.92 | $12.92 | 58,313 | — | — |
| 1982-09-01 | $13.02 | $13.02 | 257,108 | — | — |
| 1982-08-31 | $12.97 | $12.97 | 146,265 | — | — |
| 1982-08-30 | $12.66 | $12.66 | 70,120 | — | — |
| 1982-08-27 | $12.55 | $12.55 | 228,916 | — | — |
| 1982-08-26 | $12.55 | $12.55 | 137,108 | — | — |
| 1982-08-25 | $12.50 | $12.50 | 116,627 | — | — |
| 1982-08-24 | $12.45 | $12.45 | 305,542 | — | — |
| 1982-08-23 | $12.50 | $12.50 | 340,723 | — | — |
| 1982-08-20 | $11.88 | $11.88 | 138,554 | — | — |
| 1982-08-19 | $11.93 | $11.93 | 155,422 | — | — |
| 1982-08-18 | $11.67 | $11.67 | 213,494 | — | — |
| 1982-08-17 | $11.57 | $11.57 | 145,783 | — | — |
| 1982-08-16 | $11.36 | $11.36 | 155,904 | — | — |
| 1982-08-13 | $11.10 | $11.10 | 82,892 | — | — |
| 1982-08-12 | $10.84 | $10.84 | 74,940 | — | — |
| 1982-08-11 | $11.10 | $11.10 | 32,771 | — | — |
| 1982-08-10 | $11.05 | $11.05 | 52,530 | — | — |
| 1982-08-09 | $11.05 | $11.05 | 41,928 | — | — |
| 1982-08-06 | $11.26 | $11.26 | 63,373 | — | — |
| 1982-08-05 | $11.31 | $11.31 | 75,181 | — | — |
| 1982-08-04 | $11.67 | $11.67 | 21,928 | — | — |
| 1982-08-03 | $11.46 | $11.46 | 36,867 | — | — |
| 1982-08-02 | $11.57 | $11.57 | 56,145 | — | — |
| 1982-07-30 | $11.57 | $11.57 | 86,988 | — | — |
| 1982-07-29 | $11.52 | $11.52 | 20,241 | — | — |
| 1982-07-28 | $11.46 | $11.46 | 493,253 | — | — |
| 1982-07-27 | $11.52 | $11.52 | 54,458 | — | — |
| 1982-07-26 | $11.41 | $11.41 | 281,928 | — | — |
| 1982-07-23 | $11.36 | $11.36 | 71,807 | — | — |
| 1982-07-22 | $11.78 | $11.78 | 80,482 | — | — |
| 1982-07-21 | $11.62 | $11.62 | 187,711 | — | — |
| 1982-07-20 | $11.52 | $11.52 | 108,434 | — | — |
| 1982-07-19 | $11.41 | $11.41 | 71,084 | — | — |
| 1982-07-16 | $11.41 | $11.41 | 70,602 | — | — |
| 1982-07-15 | $11.72 | $11.72 | 100,964 | — | — |
| 1982-07-14 | $11.78 | $11.78 | 402,651 | — | — |
| 1982-07-13 | $11.67 | $11.67 | 22,410 | — | — |
| 1982-07-12 | $11.83 | $11.83 | 46,024 | — | — |
| 1982-07-09 | $11.93 | $11.93 | 66,024 | — | — |
| 1982-07-08 | $11.88 | $11.88 | 56,627 | — | — |
| 1982-07-07 | $11.78 | $11.78 | 22,892 | — | — |
| 1982-07-06 | $11.67 | $11.67 | 20,000 | — | — |
| 1982-07-02 | $11.72 | $11.72 | 31,325 | — | — |
| 1982-07-01 | $11.93 | $11.93 | 18,072 | — | — |
| 1982-06-30 | $12.04 | $12.03 | 222,410 | — | — |
| 1982-06-29 | $11.83 | $11.83 | 46,988 | — | — |
| 1982-06-28 | $11.72 | $11.72 | 104,096 | — | — |
| 1982-06-25 | $11.41 | $11.41 | 26,747 | — | — |
| 1982-06-24 | $11.41 | $11.41 | 21,687 | — | — |
| 1982-06-23 | $11.46 | $11.46 | 57,108 | — | — |
| 1982-06-22 | $11.36 | $11.36 | 63,133 | — | — |
| 1982-06-21 | $11.21 | $11.20 | 51,325 | — | — |
| 1982-06-18 | $11.26 | $11.26 | 15,904 | — | — |
| 1982-06-17 | $11.26 | $11.26 | 48,675 | — | — |
| 1982-06-16 | $11.36 | $11.36 | 37,590 | — | — |
| 1982-06-15 | $11.31 | $11.31 | 26,265 | — | — |
| 1982-06-14 | $11.31 | $11.31 | 119,759 | — | — |
| 1982-06-11 | $11.36 | $11.36 | 279,277 | — | — |
| 1982-06-10 | $11.41 | $11.41 | 71,807 | — | — |
| 1982-06-09 | $11.21 | $11.20 | 49,398 | — | — |
| 1982-06-08 | $11.46 | $11.46 | 32,289 | — | — |
| 1982-06-07 | $11.46 | $11.46 | 82,651 | — | — |
| 1982-06-04 | $11.41 | $11.41 | 58,795 | — | — |
| 1982-06-03 | $11.52 | $11.52 | 22,651 | — | — |
| 1982-06-02 | $11.46 | $11.46 | 50,602 | — | — |
| 1982-06-01 | $11.41 | $11.41 | 35,904 | — | — |
| 1982-05-28 | $11.41 | $11.41 | 147,952 | — | — |
| 1982-05-27 | $11.36 | $11.36 | 168,193 | — | — |
| 1982-05-26 | $11.41 | $11.41 | 225,301 | — | — |
| 1982-05-25 | $11.41 | $11.41 | 44,337 | — | — |
| 1982-05-24 | $11.05 | $11.05 | 32,530 | — | — |
| 1982-05-21 | $11.10 | $11.10 | 39,277 | — | — |
| 1982-05-20 | $11.05 | $11.05 | 32,530 | — | — |
| 1982-05-19 | $11.05 | $11.05 | 113,012 | — | — |
| 1982-05-18 | $11.10 | $11.10 | 25,301 | — | — |
| 1982-05-17 | $11.21 | $11.20 | 110,120 | — | — |
| 1982-05-14 | $11.26 | $11.26 | 106,747 | — | — |
| 1982-05-13 | $11.26 | $11.26 | 113,012 | — | — |
| 1982-05-12 | $11.31 | $11.31 | 217,590 | — | — |
| 1982-05-11 | $11.46 | $11.46 | 54,217 | — | — |
| 1982-05-10 | $11.15 | $11.15 | 120,964 | — | — |
| 1982-05-07 | $11.10 | $11.10 | 32,771 | — | — |
| 1982-05-06 | $11.15 | $11.15 | 49,157 | — | — |
| 1982-05-05 | $10.84 | $10.84 | 108,916 | — | — |
| 1982-05-04 | $11.15 | $11.15 | 63,373 | — | — |
| 1982-05-03 | $11.15 | $11.15 | 201,687 | — | — |
| 1982-04-30 | $11.41 | $11.41 | 40,000 | — | — |
| 1982-04-29 | $11.26 | $11.26 | 31,084 | — | — |
| 1982-04-28 | $11.46 | $11.46 | 67,229 | — | — |
| 1982-04-27 | $11.36 | $11.36 | 285,060 | — | — |
| 1982-04-26 | $11.31 | $11.31 | 240,482 | — | — |
| 1982-04-23 | $11.62 | $11.62 | 204,337 | — | — |
| 1982-04-22 | $11.41 | $11.41 | 102,410 | — | — |
| 1982-04-21 | $11.41 | $11.41 | 57,590 | — | — |
| 1982-04-20 | $11.15 | $11.15 | 49,157 | — | — |
| 1982-04-19 | $11.05 | $11.05 | 44,337 | — | — |
| 1982-04-16 | $11.10 | $11.10 | 85,060 | — | — |
| 1982-04-15 | $11.10 | $11.10 | 34,458 | — | — |
| 1982-04-14 | $11.21 | $11.20 | 29,880 | — | — |
| 1982-04-13 | $11.41 | $11.41 | 114,217 | — | — |
| 1982-04-12 | $11.36 | $11.36 | 86,988 | — | — |
| 1982-04-08 | $11.83 | $11.83 | 220,723 | — | — |
| 1982-04-07 | $11.78 | $11.78 | 27,952 | — | — |
| 1982-04-06 | $11.67 | $11.67 | 113,012 | — | — |
| 1982-04-05 | $11.52 | $11.52 | 23,133 | — | — |
| 1982-04-02 | $11.57 | $11.57 | 136,867 | — | — |
| 1982-04-01 | $11.57 | $11.57 | 255,422 | — | — |
| 1982-03-31 | $11.52 | $11.52 | 43,373 | — | — |
| 1982-03-30 | $11.67 | $11.67 | 64,096 | — | — |
| 1982-03-29 | $11.67 | $11.67 | 78,072 | — | — |
| 1982-03-26 | $11.52 | $11.52 | 121,205 | — | — |
| 1982-03-25 | $11.31 | $11.31 | 38,072 | — | — |
| 1982-03-24 | $11.15 | $11.15 | 52,530 | — | — |
| 1982-03-23 | $11.15 | $11.15 | 43,855 | — | — |
| 1982-03-22 | $11.21 | $11.20 | 61,205 | — | — |
| 1982-03-19 | $11.21 | $11.20 | 29,398 | — | — |
| 1982-03-18 | $11.21 | $11.20 | 45,783 | — | — |
| 1982-03-17 | $11.05 | $11.05 | 33,012 | — | — |
| 1982-03-16 | $11.00 | $11.00 | 61,205 | — | — |
| 1982-03-15 | $11.21 | $11.20 | 23,855 | — | — |
| 1982-03-12 | $11.21 | $11.20 | 46,988 | — | — |
| 1982-03-11 | $11.26 | $11.26 | 37,349 | — | — |
| 1982-03-10 | $11.36 | $11.36 | 63,373 | — | — |
| 1982-03-09 | $11.05 | $11.05 | 111,807 | — | — |
| 1982-03-08 | $11.05 | $11.05 | 111,325 | — | — |
| 1982-03-05 | $11.15 | $11.15 | 253,976 | — | — |
| 1982-03-04 | $10.74 | $10.74 | 202,410 | — | — |
| 1982-03-03 | $10.69 | $10.69 | 84,096 | — | — |
| 1982-03-02 | $11.00 | $11.00 | 148,675 | — | — |
| 1982-03-01 | $11.00 | $11.00 | 135,663 | — | — |
| 1982-02-26 | $11.10 | $11.10 | 101,928 | — | — |
| 1982-02-25 | $11.36 | $11.36 | 83,133 | — | — |
| 1982-02-24 | $11.31 | $11.31 | 48,916 | — | — |
| 1982-02-23 | $11.46 | $11.46 | 50,843 | — | — |
| 1982-02-22 | $11.46 | $11.46 | 95,181 | — | — |
| 1982-02-19 | $11.52 | $11.52 | 73,012 | — | — |
| 1982-02-18 | $11.88 | $11.88 | 93,494 | — | — |
| 1982-02-17 | $12.04 | $12.03 | 39,036 | — | — |
| 1982-02-16 | $11.93 | $11.93 | 47,711 | — | — |
| 1982-02-12 | $12.09 | $12.09 | 49,880 | — | — |
| 1982-02-11 | $12.04 | $12.03 | 79,036 | — | — |
| 1982-02-10 | $12.35 | $12.35 | 79,036 | — | — |
| 1982-02-09 | $12.19 | $12.19 | 42,169 | — | — |
| 1982-02-08 | $12.45 | $12.45 | 21,446 | — | — |
| 1982-02-05 | $12.50 | $12.50 | 24,578 | — | — |
| 1982-02-04 | $12.55 | $12.55 | 35,663 | — | — |
| 1982-02-03 | $12.71 | $12.71 | 51,084 | — | — |
| 1982-02-02 | $12.76 | $12.76 | 29,398 | — | — |
| 1982-02-01 | $12.92 | $12.92 | 74,458 | — | — |
| 1982-01-29 | $13.23 | $13.23 | 82,410 | — | — |
| 1982-01-28 | $13.23 | $13.23 | 170,361 | — | — |
| 1982-01-27 | $12.81 | $12.81 | 173,494 | — | — |
| 1982-01-26 | $13.33 | $13.33 | 244,819 | — | — |
| 1982-01-25 | $13.38 | $13.38 | 109,398 | — | — |
| 1982-01-22 | $13.33 | $13.33 | 538,072 | — | — |
| 1982-01-21 | $13.28 | $13.28 | 101,928 | — | — |
| 1982-01-20 | $13.12 | $13.12 | 81,687 | — | — |
| 1982-01-19 | $13.07 | $13.07 | 164,096 | — | — |
| 1982-01-18 | $13.12 | $13.12 | 176,867 | — | — |
| 1982-01-15 | $13.07 | $13.07 | 89,639 | — | — |
| 1982-01-14 | $13.07 | $13.07 | 98,554 | — | — |
| 1982-01-13 | $13.28 | $13.28 | 224,819 | — | — |
| 1982-01-12 | $13.23 | $13.23 | 318,554 | — | — |
| 1982-01-11 | $12.66 | $12.66 | 128,916 | — | — |
| 1982-01-08 | $13.33 | $13.33 | 189,157 | — | — |
| 1982-01-07 | $13.54 | $13.54 | 202,410 | — | — |
| 1982-01-06 | $13.54 | $13.54 | 228,434 | — | — |
| 1982-01-05 | $13.85 | $13.85 | 123,133 | — | — |
| 1982-01-04 | $14.78 | $14.78 | 85,542 | — | — |