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 | $16.63 | $16.63 | 11,800 | — | — |
| 1982-12-30 | $16.88 | $16.88 | 36,200 | — | — |
| 1982-12-29 | $17.50 | $17.50 | 10,800 | — | — |
| 1982-12-28 | $17.88 | $17.88 | 16,200 | — | — |
| 1982-12-27 | $17.88 | $17.88 | 9,600 | — | — |
| 1982-12-23 | $17.25 | $17.25 | 7,600 | — | — |
| 1982-12-22 | $16.75 | $16.75 | 24,600 | — | — |
| 1982-12-21 | $15.63 | $15.63 | 34,200 | — | — |
| 1982-12-20 | $15.38 | $15.38 | 11,400 | — | — |
| 1982-12-17 | $15.25 | $15.25 | 84,800 | — | — |
| 1982-12-16 | $14.88 | $14.88 | 9,200 | — | — |
| 1982-12-15 | $15.25 | $15.25 | 18,000 | — | — |
| 1982-12-14 | $15.69 | $15.69 | 78,000 | — | — |
| 1982-12-13 | $16.25 | $16.25 | 19,000 | — | — |
| 1982-12-10 | $16.88 | $16.88 | 6,600 | — | — |
| 1982-12-09 | $17.00 | $17.00 | 15,400 | — | — |
| 1982-12-08 | $17.38 | $17.37 | 7,000 | — | — |
| 1982-12-07 | $17.50 | $17.50 | 12,200 | — | — |
| 1982-12-06 | $17.44 | $17.44 | 13,000 | — | — |
| 1982-12-03 | $17.56 | $17.56 | 2,600 | — | — |
| 1982-12-02 | $17.81 | $17.81 | 13,000 | — | — |
| 1982-12-01 | $18.00 | $18.00 | 13,200 | — | — |
| 1982-11-30 | $17.50 | $17.50 | 18,400 | — | — |
| 1982-11-29 | $17.63 | $17.63 | 21,800 | — | — |
| 1982-11-26 | $17.13 | $17.13 | 5,600 | — | — |
| 1982-11-24 | $16.63 | $16.63 | 7,400 | — | — |
| 1982-11-23 | $16.13 | $16.13 | 17,200 | — | — |
| 1982-11-22 | $16.63 | $16.63 | 39,600 | — | — |
| 1982-11-19 | $16.63 | $16.63 | 34,400 | — | — |
| 1982-11-18 | $15.88 | $15.88 | 2,200 | — | — |
| 1982-11-17 | $15.88 | $15.88 | 13,400 | — | — |
| 1982-11-16 | $15.50 | $15.50 | 5,200 | — | — |
| 1982-11-15 | $15.50 | $15.50 | 12,800 | — | — |
| 1982-11-12 | $15.56 | $15.56 | 10,400 | — | — |
| 1982-11-11 | $16.13 | $16.13 | 8,600 | — | — |
| 1982-11-10 | $15.94 | $15.94 | 76,000 | — | — |
| 1982-11-09 | $16.31 | $16.31 | 21,800 | — | — |
| 1982-11-08 | $15.69 | $15.69 | 18,200 | — | — |
| 1982-11-05 | $15.13 | $15.13 | 13,400 | — | — |
| 1982-11-04 | $14.56 | $14.56 | 14,800 | — | — |
| 1982-11-03 | $14.69 | $14.69 | 90,600 | — | — |
| 1982-11-02 | $14.19 | $14.19 | 14,000 | — | — |
| 1982-11-01 | $13.75 | $13.75 | 1,600 | — | — |
| 1982-10-29 | $13.50 | $13.50 | 22,600 | — | — |
| 1982-10-28 | $13.56 | $13.56 | 42,400 | — | — |
| 1982-10-27 | $13.88 | $13.88 | 6,600 | — | — |
| 1982-10-26 | $14.25 | $14.25 | 28,800 | — | — |
| 1982-10-25 | $14.50 | $14.50 | 23,200 | — | — |
| 1982-10-22 | $15.00 | $15.00 | 34,800 | — | — |
| 1982-10-21 | $15.00 | $15.00 | 8,600 | — | — |
| 1982-10-20 | $15.00 | $15.00 | 10,800 | — | — |
| 1982-10-19 | $15.00 | $15.00 | 22,600 | — | — |
| 1982-10-18 | $15.31 | $15.31 | 27,800 | — | — |
| 1982-10-15 | $15.00 | $15.00 | 27,200 | — | — |
| 1982-10-14 | $15.00 | $15.00 | 6,800 | — | — |
| 1982-10-13 | $15.19 | $15.19 | 21,600 | — | — |
| 1982-10-12 | $14.50 | $14.50 | 21,800 | — | — |
| 1982-10-11 | $14.44 | $14.44 | 7,200 | — | — |
| 1982-10-08 | $14.31 | $14.31 | 15,800 | — | — |
| 1982-10-07 | $13.50 | $13.50 | 19,000 | — | — |
| 1982-10-06 | $13.19 | $13.19 | 6,800 | — | — |
| 1982-10-05 | $13.00 | $13.00 | 11,600 | — | — |
| 1982-10-04 | $13.00 | $13.00 | 18,000 | — | — |
| 1982-10-01 | $13.00 | $13.00 | 2,800 | — | — |
| 1982-09-30 | $13.38 | $13.38 | 2,800 | — | — |
| 1982-09-29 | $13.56 | $13.56 | 3,000 | — | — |
| 1982-09-28 | $13.75 | $13.75 | 23,400 | — | — |
| 1982-09-27 | $13.81 | $13.81 | 7,200 | — | — |
| 1982-09-24 | $13.81 | $13.81 | 7,600 | — | — |
| 1982-09-23 | $13.88 | $13.88 | 14,600 | — | — |
| 1982-09-22 | $13.69 | $13.69 | 6,400 | — | — |
| 1982-09-21 | $13.75 | $13.75 | 1,600 | — | — |
| 1982-09-20 | $13.75 | $13.75 | 9,600 | — | — |
| 1982-09-17 | $13.81 | $13.81 | 19,200 | — | — |
| 1982-09-16 | $14.19 | $14.19 | 5,600 | — | — |
| 1982-09-15 | $14.06 | $14.06 | 10,000 | — | — |
| 1982-09-14 | $13.69 | $13.69 | 29,800 | — | — |
| 1982-09-13 | $13.31 | $13.31 | 2,000 | — | — |
| 1982-09-10 | $13.44 | $13.44 | 25,800 | — | — |
| 1982-09-09 | $13.31 | $13.31 | 2,600 | — | — |
| 1982-09-08 | $13.25 | $13.25 | 17,000 | — | — |
| 1982-09-07 | $12.94 | $12.94 | 9,600 | — | — |
| 1982-09-03 | $13.06 | $13.06 | 29,400 | — | — |
| 1982-09-02 | $12.63 | $12.63 | 32,600 | — | — |
| 1982-09-01 | $12.38 | $12.38 | 9,200 | — | — |
| 1982-08-31 | $12.38 | $12.38 | 22,600 | — | — |
| 1982-08-30 | $12.25 | $12.25 | 13,800 | — | — |
| 1982-08-27 | $12.19 | $12.19 | 2,200 | — | — |
| 1982-08-26 | $12.00 | $12.00 | 33,200 | — | — |
| 1982-08-25 | $12.25 | $12.25 | 3,000 | — | — |
| 1982-08-24 | $12.63 | $12.63 | 29,000 | — | — |
| 1982-08-23 | $12.44 | $12.44 | 8,600 | — | — |
| 1982-08-20 | $12.38 | $12.38 | 18,200 | — | — |
| 1982-08-19 | $11.88 | $11.88 | 21,400 | — | — |
| 1982-08-18 | $11.69 | $11.69 | 33,600 | — | — |
| 1982-08-17 | $11.00 | $11.00 | 2,800 | — | — |
| 1982-08-16 | $10.81 | $10.81 | 18,400 | — | — |
| 1982-08-13 | $11.00 | $11.00 | 16,000 | — | — |
| 1982-08-12 | $11.13 | $11.13 | 2,600 | — | — |
| 1982-08-11 | $11.31 | $11.31 | 2,200 | — | — |
| 1982-08-10 | $11.44 | $11.44 | 10,600 | — | — |
| 1982-08-09 | $11.63 | $11.63 | 24,800 | — | — |
| 1982-08-06 | $11.81 | $11.81 | 5,400 | — | — |
| 1982-08-05 | $11.81 | $11.81 | 11,200 | — | — |
| 1982-08-04 | $11.81 | $11.81 | 3,200 | — | — |
| 1982-08-03 | $12.00 | $12.00 | 3,400 | — | — |
| 1982-08-02 | $11.75 | $11.75 | 147,600 | — | — |
| 1982-07-30 | $11.75 | $11.75 | 23,000 | — | — |
| 1982-07-29 | $11.94 | $11.94 | 63,200 | — | — |
| 1982-07-28 | $12.19 | $12.19 | 17,800 | — | — |
| 1982-07-27 | $12.50 | $12.50 | 55,800 | — | — |
| 1982-07-26 | $12.44 | $12.44 | 8,000 | — | — |
| 1982-07-23 | $12.38 | $12.38 | 29,600 | — | — |
| 1982-07-22 | $12.44 | $12.44 | 12,800 | — | — |
| 1982-07-21 | $12.13 | $12.13 | 39,600 | — | — |
| 1982-07-20 | $12.00 | $12.00 | 13,800 | — | — |
| 1982-07-19 | $11.63 | $11.63 | 48,800 | — | — |
| 1982-07-16 | $11.25 | $11.25 | 12,400 | — | — |
| 1982-07-15 | $11.19 | $11.19 | 10,600 | — | — |
| 1982-07-14 | $10.88 | $10.88 | 6,800 | — | — |
| 1982-07-13 | $11.06 | $11.06 | 5,600 | — | — |
| 1982-07-12 | $11.00 | $11.00 | 24,000 | — | — |
| 1982-07-09 | $10.88 | $10.88 | 18,600 | — | — |
| 1982-07-08 | $10.94 | $10.94 | 12,200 | — | — |
| 1982-07-07 | $11.13 | $11.13 | 60,800 | — | — |
| 1982-07-06 | $11.50 | $11.50 | 3,600 | — | — |
| 1982-07-02 | $11.50 | $11.50 | 18,400 | — | — |
| 1982-07-01 | $11.50 | $11.50 | 38,000 | — | — |
| 1982-06-30 | $11.44 | $11.44 | 25,000 | — | — |
| 1982-06-29 | $11.31 | $11.31 | 27,800 | — | — |
| 1982-06-28 | $10.94 | $10.94 | 48,600 | — | — |
| 1982-06-25 | $10.56 | $10.56 | 2,800 | — | — |
| 1982-06-24 | $10.50 | $10.50 | 45,600 | — | — |
| 1982-06-23 | $10.31 | $10.31 | 14,400 | — | — |
| 1982-06-22 | $10.38 | $10.38 | 19,600 | — | — |
| 1982-06-21 | $10.13 | $10.13 | 13,000 | — | — |
| 1982-06-18 | $10.06 | $10.06 | 11,200 | — | — |
| 1982-06-17 | $10.06 | $10.06 | 23,000 | — | — |
| 1982-06-16 | $10.13 | $10.13 | 15,000 | — | — |
| 1982-06-15 | $10.13 | $10.13 | 7,800 | — | — |
| 1982-06-14 | $10.31 | $10.31 | 19,600 | — | — |
| 1982-06-11 | $10.63 | $10.63 | 17,400 | — | — |
| 1982-06-10 | $10.63 | $10.63 | 32,400 | — | — |
| 1982-06-09 | $10.75 | $10.75 | 14,600 | — | — |
| 1982-06-08 | $10.75 | $10.75 | 6,400 | — | — |
| 1982-06-07 | $10.81 | $10.81 | 41,400 | — | — |
| 1982-06-04 | $10.88 | $10.88 | 27,400 | — | — |
| 1982-06-03 | $10.94 | $10.94 | 58,000 | — | — |
| 1982-06-02 | $11.00 | $11.00 | 60,000 | — | — |
| 1982-06-01 | $11.19 | $11.19 | 27,000 | — | — |
| 1982-05-28 | $11.19 | $11.19 | 12,800 | — | — |
| 1982-05-27 | $11.13 | $11.13 | 40,800 | — | — |
| 1982-05-26 | $11.13 | $11.13 | 21,200 | — | — |
| 1982-05-25 | $11.06 | $11.06 | 14,400 | — | — |
| 1982-05-24 | $11.00 | $11.00 | 8,400 | — | — |
| 1982-05-21 | $10.81 | $10.81 | 13,200 | — | — |
| 1982-05-20 | $10.81 | $10.81 | 7,600 | — | — |
| 1982-05-19 | $10.88 | $10.88 | 15,400 | — | — |
| 1982-05-18 | $10.81 | $10.81 | 18,600 | — | — |
| 1982-05-17 | $10.88 | $10.88 | 47,000 | — | — |
| 1982-05-14 | $10.88 | $10.88 | 73,200 | — | — |
| 1982-05-13 | $10.75 | $10.75 | 14,000 | — | — |
| 1982-05-12 | $10.69 | $10.69 | 24,800 | — | — |
| 1982-05-11 | $10.81 | $10.81 | 233,400 | — | — |
| 1982-05-10 | $10.75 | $10.75 | 35,000 | — | — |
| 1982-05-07 | $10.75 | $10.75 | 36,200 | — | — |
| 1982-05-06 | $10.69 | $10.69 | 299,800 | — | — |
| 1982-05-05 | $10.69 | $10.69 | 70,400 | — | — |
| 1982-05-04 | $10.81 | $10.81 | 21,600 | — | — |
| 1982-05-03 | $10.75 | $10.75 | 21,400 | — | — |
| 1982-04-30 | $10.75 | $10.75 | 11,200 | — | — |
| 1982-04-29 | $10.75 | $10.75 | 21,000 | — | — |
| 1982-04-28 | $10.75 | $10.75 | 32,200 | — | — |
| 1982-04-27 | $10.69 | $10.69 | 26,400 | — | — |
| 1982-04-26 | $10.38 | $10.38 | 14,000 | — | — |
| 1982-04-23 | $10.19 | $10.19 | 43,800 | — | — |
| 1982-04-22 | $10.00 | $10.00 | 31,200 | — | — |
| 1982-04-21 | $9.94 | $9.94 | 16,400 | — | — |
| 1982-04-20 | $9.94 | $9.94 | 36,600 | — | — |
| 1982-04-19 | $9.69 | $9.69 | 5,600 | — | — |
| 1982-04-16 | $9.69 | $9.69 | 23,400 | — | — |
| 1982-04-15 | $10.00 | $10.00 | 36,400 | — | — |
| 1982-04-14 | $10.19 | $10.19 | 15,200 | — | — |
| 1982-04-13 | $10.13 | $10.13 | 130,600 | — | — |
| 1982-04-12 | $9.88 | $9.88 | 13,600 | — | — |
| 1982-04-08 | $9.75 | $9.75 | 25,200 | — | — |
| 1982-04-07 | $9.63 | $9.63 | 13,600 | — | — |
| 1982-04-06 | $9.69 | $9.69 | 26,800 | — | — |
| 1982-04-05 | $9.75 | $9.75 | 53,200 | — | — |
| 1982-04-02 | $9.75 | $9.75 | 9,800 | — | — |
| 1982-04-01 | $9.69 | $9.69 | 15,200 | — | — |
| 1982-03-31 | $9.69 | $9.69 | 116,600 | — | — |
| 1982-03-30 | $9.63 | $9.63 | 126,000 | — | — |
| 1982-03-29 | $9.75 | $9.75 | 22,200 | — | — |
| 1982-03-26 | $9.81 | $9.81 | 111,000 | — | — |
| 1982-03-25 | $9.81 | $9.81 | 49,400 | — | — |
| 1982-03-24 | $9.75 | $9.75 | 53,000 | — | — |
| 1982-03-23 | $9.75 | $9.75 | 58,800 | — | — |
| 1982-03-22 | $9.56 | $9.56 | 23,600 | — | — |
| 1982-03-19 | $9.50 | $9.50 | 38,800 | — | — |
| 1982-03-18 | $9.50 | $9.50 | 89,600 | — | — |
| 1982-03-17 | $9.25 | $9.25 | 87,600 | — | — |
| 1982-03-16 | $9.19 | $9.19 | 79,800 | — | — |
| 1982-03-15 | $9.13 | $9.13 | 211,000 | — | — |
| 1982-03-12 | $9.00 | $9.00 | 204,000 | — | — |
| 1982-03-11 | $9.00 | $9.00 | 167,800 | — | — |
| 1982-03-10 | $8.63 | $8.63 | 119,400 | — | — |
| 1982-03-09 | $9.19 | $9.19 | 426,200 | — | — |
| 1982-03-08 | $9.63 | $9.63 | 180,800 | — | — |
| 1982-03-05 | $9.63 | $9.63 | 415,800 | — | — |
| 1982-03-04 | $9.63 | $9.63 | 671,600 | — | — |
| 1982-03-03 | $9.63 | $9.63 | 88,600 | — | — |
| 1982-03-02 | $9.63 | $9.63 | 36,600 | — | — |
| 1982-03-01 | $9.75 | $9.75 | 8,200 | — | — |
| 1982-02-26 | $9.75 | $9.75 | 16,800 | — | — |
| 1982-02-25 | $9.88 | $9.88 | 17,400 | — | — |
| 1982-02-24 | $10.13 | $10.13 | 6,000 | — | — |
| 1982-02-23 | $10.00 | $10.00 | 7,800 | — | — |
| 1982-02-22 | $10.00 | $10.00 | 26,400 | — | — |
| 1982-02-19 | $9.88 | $9.88 | 12,800 | — | — |
| 1982-02-18 | $10.13 | $10.13 | 6,000 | — | — |
| 1982-02-17 | $10.13 | $10.13 | 13,200 | — | — |
| 1982-02-16 | $9.88 | $9.88 | 8,800 | — | — |
| 1982-02-12 | $10.75 | $10.75 | 1,800 | — | — |
| 1982-02-11 | $11.13 | $11.13 | 2,000 | — | — |
| 1982-02-10 | $11.38 | $11.38 | 1,200 | — | — |
| 1982-02-09 | $11.50 | $11.50 | 6,600 | — | — |
| 1982-02-08 | $11.88 | $11.88 | 600 | — | — |
| 1982-02-05 | $11.88 | $11.88 | 1,200 | — | — |
| 1982-02-04 | $12.00 | $12.00 | 14,400 | — | — |
| 1982-02-03 | $11.88 | $11.88 | 6,000 | — | — |
| 1982-02-02 | $11.63 | $11.63 | 12,200 | — | — |
| 1982-02-01 | $11.63 | $11.63 | 3,600 | — | — |
| 1982-01-29 | $11.63 | $11.63 | 3,600 | — | — |
| 1982-01-28 | $11.63 | $11.63 | 4,600 | — | — |
| 1982-01-27 | $11.63 | $11.63 | 200 | — | — |
| 1982-01-26 | $11.63 | $11.63 | 1,600 | — | — |
| 1982-01-25 | $11.63 | $11.63 | 11,200 | — | — |
| 1982-01-22 | $11.63 | $11.63 | 2,200 | — | — |
| 1982-01-21 | $11.63 | $11.63 | 1,200 | — | — |
| 1982-01-20 | $11.63 | $11.63 | 400 | — | — |
| 1982-01-19 | $11.63 | $11.63 | 5,000 | — | — |
| 1982-01-18 | $11.63 | $11.63 | 7,000 | — | — |
| 1982-01-15 | $11.63 | $11.63 | 3,400 | — | — |
| 1982-01-14 | $11.63 | $11.63 | 200 | — | — |
| 1982-01-13 | $11.63 | $11.63 | 3,000 | — | — |
| 1982-01-12 | $11.63 | $11.63 | 8,200 | — | — |
| 1982-01-11 | $12.00 | $12.00 | 1,400 | — | — |
| 1982-01-08 | $12.13 | $12.13 | 24,600 | — | — |
| 1982-01-07 | $12.25 | $12.25 | 15,200 | — | — |
| 1982-01-06 | $11.88 | $11.88 | 15,200 | — | — |
| 1982-01-05 | $11.50 | $11.50 | 2,200 | — | — |
| 1982-01-04 | $11.50 | $11.50 | 7,400 | — | — |