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
- 1970-01-02 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 | $11.17 | $41.96 | 88,125 | — | — |
| 1982-12-30 | $11.06 | $41.56 | 67,093 | — | — |
| 1982-12-29 | $11.17 | $41.96 | 98,818 | — | — |
| 1982-12-28 | $11.17 | $41.96 | 58,868 | — | — |
| 1982-12-27 | $11.06 | $41.56 | 98,348 | — | — |
| 1982-12-23 | $11.17 | $41.96 | 57,575 | — | — |
| 1982-12-22 | $11.06 | $41.56 | 64,038 | — | — |
| 1982-12-21 | $11.06 | $41.56 | 227,480 | — | — |
| 1982-12-20 | $10.85 | $40.76 | 194,110 | — | — |
| 1982-12-17 | $10.74 | $40.36 | 69,090 | — | — |
| 1982-12-16 | $10.85 | $40.76 | 85,658 | — | — |
| 1982-12-15 | $10.96 | $41.16 | 560,593 | — | — |
| 1982-12-14 | $11.06 | $41.56 | 133,950 | — | — |
| 1982-12-13 | $10.96 | $41.16 | 120,320 | — | — |
| 1982-12-10 | $11.17 | $41.96 | 465,653 | — | — |
| 1982-12-09 | $11.60 | $42.22 | 151,223 | — | — |
| 1982-12-08 | $11.60 | $42.22 | 279,533 | — | — |
| 1982-12-07 | $11.60 | $42.22 | 151,575 | — | — |
| 1982-12-06 | $11.70 | $42.61 | 106,690 | — | — |
| 1982-12-03 | $11.60 | $42.22 | 89,300 | — | — |
| 1982-12-02 | $11.70 | $42.61 | 271,543 | — | — |
| 1982-12-01 | $11.49 | $41.83 | 319,483 | — | — |
| 1982-11-30 | $11.60 | $42.22 | 275,773 | — | — |
| 1982-11-29 | $11.60 | $42.22 | 78,020 | — | — |
| 1982-11-26 | $11.49 | $41.83 | 209,268 | — | — |
| 1982-11-24 | $11.38 | $41.44 | 209,033 | — | — |
| 1982-11-23 | $11.38 | $41.44 | 341,338 | — | — |
| 1982-11-22 | $11.38 | $41.44 | 162,973 | — | — |
| 1982-11-19 | $11.60 | $42.22 | 167,555 | — | — |
| 1982-11-18 | $11.38 | $41.44 | 122,905 | — | — |
| 1982-11-17 | $11.38 | $41.44 | 176,955 | — | — |
| 1982-11-16 | $11.28 | $41.06 | 192,583 | — | — |
| 1982-11-15 | $11.28 | $41.06 | 118,088 | — | — |
| 1982-11-12 | $11.38 | $41.44 | 205,155 | — | — |
| 1982-11-11 | $11.28 | $41.06 | 113,505 | — | — |
| 1982-11-10 | $11.28 | $41.06 | 333,465 | — | — |
| 1982-11-09 | $11.28 | $41.06 | 268,488 | — | — |
| 1982-11-08 | $11.17 | $40.67 | 127,488 | — | — |
| 1982-11-05 | $11.17 | $40.67 | 254,975 | — | — |
| 1982-11-04 | $11.06 | $40.28 | 340,868 | — | — |
| 1982-11-03 | $10.96 | $39.89 | 395,035 | — | — |
| 1982-11-02 | $10.74 | $39.12 | 158,625 | — | — |
| 1982-11-01 | $10.74 | $39.12 | 111,273 | — | — |
| 1982-10-29 | $10.85 | $39.51 | 129,015 | — | — |
| 1982-10-28 | $10.74 | $39.12 | 76,023 | — | — |
| 1982-10-27 | $10.85 | $39.51 | 131,953 | — | — |
| 1982-10-26 | $10.64 | $38.73 | 787,720 | — | — |
| 1982-10-25 | $10.85 | $39.51 | 296,335 | — | — |
| 1982-10-22 | $11.06 | $40.28 | 274,715 | — | — |
| 1982-10-21 | $11.06 | $40.28 | 275,185 | — | — |
| 1982-10-20 | $10.96 | $39.89 | 131,248 | — | — |
| 1982-10-19 | $10.96 | $39.89 | 178,953 | — | — |
| 1982-10-18 | $10.96 | $39.89 | 230,418 | — | — |
| 1982-10-15 | $11.06 | $40.28 | 355,203 | — | — |
| 1982-10-14 | $11.06 | $40.28 | 246,868 | — | — |
| 1982-10-13 | $10.96 | $39.89 | 270,720 | — | — |
| 1982-10-12 | $11.06 | $40.28 | 773,738 | — | — |
| 1982-10-11 | $10.96 | $39.89 | 431,460 | — | — |
| 1982-10-08 | $10.74 | $39.12 | 366,953 | — | — |
| 1982-10-07 | $10.43 | $37.96 | 456,488 | — | — |
| 1982-10-06 | $10.43 | $37.96 | 86,480 | — | — |
| 1982-10-05 | $10.43 | $37.96 | 83,425 | — | — |
| 1982-10-04 | $10.43 | $37.96 | 127,958 | — | — |
| 1982-10-01 | $10.43 | $37.96 | 72,968 | — | — |
| 1982-09-30 | $10.21 | $37.18 | 66,623 | — | — |
| 1982-09-29 | $10.21 | $37.18 | 76,258 | — | — |
| 1982-09-28 | $10.21 | $37.18 | 131,835 | — | — |
| 1982-09-27 | $10.32 | $37.57 | 129,720 | — | — |
| 1982-09-24 | $10.43 | $37.96 | 130,660 | — | — |
| 1982-09-23 | $10.32 | $37.57 | 156,863 | — | — |
| 1982-09-22 | $10.32 | $37.57 | 233,003 | — | — |
| 1982-09-21 | $10.32 | $37.57 | 430,403 | — | — |
| 1982-09-20 | $10.43 | $37.96 | 103,165 | — | — |
| 1982-09-17 | $10.43 | $37.96 | 232,180 | — | — |
| 1982-09-16 | $10.74 | $37.82 | 420,180 | — | — |
| 1982-09-15 | $10.74 | $37.82 | 84,248 | — | — |
| 1982-09-14 | $10.85 | $38.19 | 80,018 | — | — |
| 1982-09-13 | $10.64 | $37.44 | 111,978 | — | — |
| 1982-09-10 | $10.64 | $37.44 | 268,018 | — | — |
| 1982-09-09 | $10.64 | $37.44 | 214,203 | — | — |
| 1982-09-08 | $10.74 | $37.82 | 136,418 | — | — |
| 1982-09-07 | $10.74 | $37.82 | 115,268 | — | — |
| 1982-09-03 | $10.74 | $37.82 | 85,070 | — | — |
| 1982-09-02 | $10.64 | $37.44 | 79,665 | — | — |
| 1982-09-01 | $10.64 | $37.44 | 165,910 | — | — |
| 1982-08-31 | $10.74 | $37.82 | 149,460 | — | — |
| 1982-08-30 | $10.53 | $37.07 | 238,173 | — | — |
| 1982-08-27 | $10.53 | $37.07 | 315,723 | — | — |
| 1982-08-26 | $10.64 | $37.44 | 664,110 | — | — |
| 1982-08-25 | $10.53 | $37.07 | 1,145,625 | — | — |
| 1982-08-24 | $10.32 | $36.32 | 444,620 | — | — |
| 1982-08-23 | $10.43 | $36.70 | 172,608 | — | — |
| 1982-08-20 | $10.43 | $36.70 | 311,845 | — | — |
| 1982-08-19 | $10.21 | $35.95 | 154,748 | — | — |
| 1982-08-18 | $10.21 | $35.95 | 358,728 | — | — |
| 1982-08-17 | $10.43 | $36.70 | 228,773 | — | — |
| 1982-08-16 | $10.00 | $35.20 | 139,473 | — | — |
| 1982-08-13 | $9.79 | $34.45 | 85,188 | — | — |
| 1982-08-12 | $9.47 | $33.33 | 76,258 | — | — |
| 1982-08-11 | $9.47 | $33.33 | 96,703 | — | — |
| 1982-08-10 | $9.57 | $33.70 | 52,640 | — | — |
| 1982-08-09 | $9.47 | $33.33 | 100,110 | — | — |
| 1982-08-06 | $9.47 | $33.33 | 187,530 | — | — |
| 1982-08-05 | $9.47 | $33.33 | 62,510 | — | — |
| 1982-08-04 | $9.57 | $33.70 | 65,448 | — | — |
| 1982-08-03 | $9.68 | $34.07 | 101,285 | — | — |
| 1982-08-02 | $9.68 | $34.07 | 184,828 | — | — |
| 1982-07-30 | $9.47 | $33.33 | 60,865 | — | — |
| 1982-07-29 | $9.47 | $33.33 | 282,705 | — | — |
| 1982-07-28 | $9.47 | $33.33 | 89,888 | — | — |
| 1982-07-27 | $9.57 | $33.70 | 141,353 | — | — |
| 1982-07-26 | $9.68 | $34.07 | 124,668 | — | — |
| 1982-07-23 | $9.89 | $34.82 | 60,748 | — | — |
| 1982-07-22 | $9.89 | $34.82 | 54,873 | — | — |
| 1982-07-21 | $9.89 | $34.82 | 298,803 | — | — |
| 1982-07-20 | $9.89 | $34.82 | 99,170 | — | — |
| 1982-07-19 | $9.89 | $34.82 | 37,600 | — | — |
| 1982-07-16 | $10.00 | $35.20 | 139,943 | — | — |
| 1982-07-15 | $9.89 | $34.82 | 34,780 | — | — |
| 1982-07-14 | $9.89 | $34.82 | 55,225 | — | — |
| 1982-07-13 | $10.00 | $35.20 | 60,865 | — | — |
| 1982-07-12 | $10.00 | $35.20 | 97,643 | — | — |
| 1982-07-09 | $9.89 | $34.82 | 117,970 | — | — |
| 1982-07-08 | $10.00 | $35.20 | 49,703 | — | — |
| 1982-07-07 | $9.89 | $34.82 | 42,183 | — | — |
| 1982-07-06 | $9.89 | $34.82 | 36,190 | — | — |
| 1982-07-02 | $9.89 | $34.82 | 94,823 | — | — |
| 1982-07-01 | $10.00 | $35.20 | 50,525 | — | — |
| 1982-06-30 | $9.89 | $34.82 | 47,353 | — | — |
| 1982-06-29 | $10.00 | $35.20 | 85,540 | — | — |
| 1982-06-28 | $9.89 | $34.82 | 120,320 | — | — |
| 1982-06-25 | $10.00 | $35.20 | 56,635 | — | — |
| 1982-06-24 | $9.89 | $34.82 | 139,590 | — | — |
| 1982-06-23 | $9.79 | $34.45 | 89,183 | — | — |
| 1982-06-22 | $9.79 | $34.45 | 140,295 | — | — |
| 1982-06-21 | $9.68 | $34.07 | 63,803 | — | — |
| 1982-06-18 | $9.79 | $34.45 | 58,868 | — | — |
| 1982-06-17 | $9.68 | $34.07 | 53,463 | — | — |
| 1982-06-16 | $9.79 | $34.45 | 110,920 | — | — |
| 1982-06-15 | $10.21 | $34.69 | 111,155 | — | — |
| 1982-06-14 | $10.21 | $34.69 | 62,158 | — | — |
| 1982-06-11 | $10.32 | $35.05 | 163,443 | — | — |
| 1982-06-10 | $10.21 | $34.69 | 120,203 | — | — |
| 1982-06-09 | $10.21 | $34.69 | 113,035 | — | — |
| 1982-06-08 | $10.43 | $35.41 | 60,043 | — | — |
| 1982-06-07 | $10.53 | $35.77 | 56,283 | — | — |
| 1982-06-04 | $10.43 | $35.41 | 50,878 | — | — |
| 1982-06-03 | $10.53 | $35.77 | 177,895 | — | — |
| 1982-06-02 | $10.53 | $35.77 | 200,220 | — | — |
| 1982-06-01 | $10.32 | $35.05 | 64,860 | — | — |
| 1982-05-28 | $10.43 | $35.41 | 34,310 | — | — |
| 1982-05-27 | $10.43 | $35.41 | 61,100 | — | — |
| 1982-05-26 | $10.43 | $35.41 | 57,810 | — | — |
| 1982-05-25 | $10.43 | $35.41 | 183,653 | — | — |
| 1982-05-24 | $10.53 | $35.77 | 43,475 | — | — |
| 1982-05-21 | $10.53 | $35.77 | 405,140 | — | — |
| 1982-05-20 | $10.43 | $35.41 | 188,940 | — | — |
| 1982-05-19 | $10.43 | $35.41 | 54,520 | — | — |
| 1982-05-18 | $10.43 | $35.41 | 80,958 | — | — |
| 1982-05-17 | $10.43 | $35.41 | 135,478 | — | — |
| 1982-05-14 | $10.53 | $35.77 | 441,330 | — | — |
| 1982-05-13 | $10.53 | $35.77 | 79,430 | — | — |
| 1982-05-12 | $10.53 | $35.77 | 63,450 | — | — |
| 1982-05-11 | $10.64 | $36.13 | 605,360 | — | — |
| 1982-05-10 | $10.53 | $35.77 | 61,570 | — | — |
| 1982-05-07 | $10.53 | $35.77 | 133,245 | — | — |
| 1982-05-06 | $10.43 | $35.41 | 64,155 | — | — |
| 1982-05-05 | $10.43 | $35.41 | 41,360 | — | — |
| 1982-05-04 | $10.32 | $35.05 | 49,585 | — | — |
| 1982-05-03 | $10.32 | $35.05 | 54,403 | — | — |
| 1982-04-30 | $10.21 | $34.69 | 96,703 | — | — |
| 1982-04-29 | $10.32 | $35.05 | 104,693 | — | — |
| 1982-04-28 | $10.32 | $35.05 | 50,408 | — | — |
| 1982-04-27 | $10.32 | $35.05 | 63,803 | — | — |
| 1982-04-26 | $10.43 | $35.41 | 170,728 | — | — |
| 1982-04-23 | $10.43 | $35.41 | 163,795 | — | — |
| 1982-04-22 | $10.43 | $35.41 | 71,440 | — | — |
| 1982-04-21 | $10.32 | $35.05 | 134,068 | — | — |
| 1982-04-20 | $10.21 | $34.69 | 58,750 | — | — |
| 1982-04-19 | $10.11 | $34.33 | 73,908 | — | — |
| 1982-04-16 | $10.11 | $34.33 | 190,233 | — | — |
| 1982-04-15 | $10.21 | $34.69 | 259,558 | — | — |
| 1982-04-14 | $10.11 | $34.33 | 294,338 | — | — |
| 1982-04-13 | $9.89 | $33.60 | 52,523 | — | — |
| 1982-04-12 | $9.89 | $33.60 | 72,968 | — | — |
| 1982-04-08 | $9.89 | $33.60 | 53,345 | — | — |
| 1982-04-07 | $9.89 | $33.60 | 95,998 | — | — |
| 1982-04-06 | $9.89 | $33.60 | 54,403 | — | — |
| 1982-04-05 | $9.89 | $33.60 | 91,298 | — | — |
| 1982-04-02 | $9.89 | $33.60 | 70,265 | — | — |
| 1982-04-01 | $9.89 | $33.60 | 71,793 | — | — |
| 1982-03-31 | $9.79 | $33.24 | 229,008 | — | — |
| 1982-03-30 | $9.79 | $33.24 | 61,453 | — | — |
| 1982-03-29 | $9.79 | $33.24 | 67,563 | — | — |
| 1982-03-26 | $9.89 | $33.60 | 41,713 | — | — |
| 1982-03-25 | $9.79 | $33.24 | 49,350 | — | — |
| 1982-03-24 | $9.79 | $33.24 | 126,900 | — | — |
| 1982-03-23 | $9.79 | $33.24 | 68,738 | — | — |
| 1982-03-22 | $9.79 | $33.24 | 86,245 | — | — |
| 1982-03-19 | $9.79 | $33.24 | 98,700 | — | — |
| 1982-03-18 | $9.57 | $32.52 | 127,958 | — | — |
| 1982-03-17 | $9.57 | $32.52 | 119,263 | — | — |
| 1982-03-16 | $9.57 | $32.52 | 950,928 | — | — |
| 1982-03-15 | $9.79 | $33.24 | 216,788 | — | — |
| 1982-03-12 | $9.89 | $33.60 | 121,613 | — | — |
| 1982-03-11 | $10.53 | $34.56 | 135,008 | — | — |
| 1982-03-10 | $10.53 | $34.56 | 312,080 | — | — |
| 1982-03-09 | $10.64 | $34.91 | 82,720 | — | — |
| 1982-03-08 | $10.53 | $34.56 | 252,155 | — | — |
| 1982-03-05 | $10.64 | $34.91 | 89,535 | — | — |
| 1982-03-04 | $10.43 | $34.21 | 158,743 | — | — |
| 1982-03-03 | $10.32 | $33.86 | 80,723 | — | — |
| 1982-03-02 | $10.43 | $34.21 | 230,535 | — | — |
| 1982-03-01 | $10.21 | $33.51 | 133,598 | — | — |
| 1982-02-26 | $10.00 | $32.81 | 98,348 | — | — |
| 1982-02-25 | $10.00 | $32.81 | 101,403 | — | — |
| 1982-02-24 | $10.00 | $32.81 | 201,865 | — | — |
| 1982-02-23 | $9.89 | $32.46 | 75,553 | — | — |
| 1982-02-22 | $9.89 | $32.46 | 68,620 | — | — |
| 1982-02-19 | $9.79 | $32.11 | 113,858 | — | — |
| 1982-02-18 | $9.79 | $32.11 | 43,358 | — | — |
| 1982-02-17 | $9.68 | $31.77 | 34,193 | — | — |
| 1982-02-16 | $9.79 | $32.11 | 28,318 | — | — |
| 1982-02-12 | $9.89 | $32.46 | 27,378 | — | — |
| 1982-02-11 | $9.68 | $31.77 | 20,210 | — | — |
| 1982-02-10 | $9.79 | $32.11 | 40,890 | — | — |
| 1982-02-09 | $9.79 | $32.11 | 27,378 | — | — |
| 1982-02-08 | $9.68 | $31.77 | 45,355 | — | — |
| 1982-02-05 | $9.68 | $31.77 | 40,303 | — | — |
| 1982-02-04 | $9.79 | $32.11 | 33,723 | — | — |
| 1982-02-03 | $9.57 | $31.42 | 27,730 | — | — |
| 1982-02-02 | $9.68 | $31.77 | 48,410 | — | — |
| 1982-02-01 | $9.57 | $31.42 | 50,173 | — | — |
| 1982-01-29 | $9.68 | $31.77 | 55,343 | — | — |
| 1982-01-28 | $9.57 | $31.42 | 36,308 | — | — |
| 1982-01-27 | $9.47 | $31.07 | 37,600 | — | — |
| 1982-01-26 | $9.57 | $31.42 | 50,878 | — | — |
| 1982-01-25 | $9.57 | $31.42 | 44,885 | — | — |
| 1982-01-22 | $9.47 | $31.07 | 125,490 | — | — |
| 1982-01-21 | $9.57 | $31.42 | 66,505 | — | — |
| 1982-01-20 | $9.47 | $31.07 | 69,208 | — | — |
| 1982-01-19 | $9.47 | $31.07 | 180,128 | — | — |
| 1982-01-18 | $9.57 | $31.42 | 172,960 | — | — |
| 1982-01-15 | $9.47 | $31.07 | 71,323 | — | — |
| 1982-01-14 | $9.47 | $31.07 | 69,795 | — | — |
| 1982-01-13 | $9.47 | $31.07 | 194,933 | — | — |
| 1982-01-12 | $9.47 | $31.07 | 59,690 | — | — |
| 1982-01-11 | $9.57 | $31.42 | 51,230 | — | — |
| 1982-01-08 | $9.57 | $31.42 | 68,620 | — | — |
| 1982-01-07 | $9.57 | $31.42 | 44,768 | — | — |
| 1982-01-06 | $9.57 | $31.42 | 158,860 | — | — |
| 1982-01-05 | $9.57 | $31.42 | 94,940 | — | — |
| 1982-01-04 | $9.68 | $31.77 | 56,870 | — | — |