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
- 1973-02-21 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 | $12.06 | $12.24 | 11,600 | — | — |
| 1982-12-30 | $12.06 | $12.24 | 36,200 | — | — |
| 1982-12-29 | $12.13 | $12.30 | 23,200 | — | — |
| 1982-12-28 | $12.06 | $12.24 | 41,400 | — | — |
| 1982-12-27 | $12.00 | $12.18 | 41,200 | — | — |
| 1982-12-23 | $12.00 | $12.18 | 24,200 | — | — |
| 1982-12-22 | $12.00 | $12.18 | 35,000 | — | — |
| 1982-12-21 | $12.00 | $12.18 | 22,000 | — | — |
| 1982-12-20 | $12.00 | $12.18 | 22,600 | — | — |
| 1982-12-17 | $11.88 | $12.05 | 32,800 | — | — |
| 1982-12-16 | $11.88 | $12.05 | 39,600 | — | — |
| 1982-12-15 | $12.00 | $12.18 | 34,000 | — | — |
| 1982-12-14 | $11.94 | $12.11 | 91,000 | — | — |
| 1982-12-13 | $11.94 | $12.11 | 16,600 | — | — |
| 1982-12-10 | $11.81 | $11.99 | 65,800 | — | — |
| 1982-12-09 | $11.75 | $11.92 | 27,000 | — | — |
| 1982-12-08 | $11.81 | $11.99 | 34,600 | — | — |
| 1982-12-07 | $11.88 | $12.05 | 24,400 | — | — |
| 1982-12-06 | $11.88 | $12.05 | 22,200 | — | — |
| 1982-12-03 | $11.94 | $12.11 | 31,200 | — | — |
| 1982-12-02 | $11.94 | $12.11 | 36,400 | — | — |
| 1982-12-01 | $12.00 | $12.18 | 149,400 | — | — |
| 1982-11-30 | $12.19 | $12.37 | 85,800 | — | — |
| 1982-11-29 | $12.44 | $12.62 | 113,000 | — | — |
| 1982-11-26 | $12.38 | $12.56 | 30,600 | — | — |
| 1982-11-24 | $12.31 | $12.49 | 148,200 | — | — |
| 1982-11-23 | $12.25 | $12.43 | 282,400 | — | — |
| 1982-11-22 | $12.25 | $12.43 | 62,800 | — | — |
| 1982-11-19 | $12.31 | $12.49 | 22,000 | — | — |
| 1982-11-18 | $12.25 | $12.43 | 39,000 | — | — |
| 1982-11-17 | $12.25 | $12.43 | 45,800 | — | — |
| 1982-11-16 | $11.94 | $12.11 | 57,400 | — | — |
| 1982-11-15 | $12.13 | $12.30 | 54,200 | — | — |
| 1982-11-12 | $12.13 | $12.30 | 26,600 | — | — |
| 1982-11-11 | $12.19 | $12.37 | 81,000 | — | — |
| 1982-11-10 | $12.19 | $12.37 | 44,200 | — | — |
| 1982-11-09 | $12.13 | $12.30 | 48,000 | — | — |
| 1982-11-08 | $12.19 | $12.37 | 28,400 | — | — |
| 1982-11-05 | $12.00 | $12.18 | 224,800 | — | — |
| 1982-11-04 | $11.88 | $12.05 | 111,000 | — | — |
| 1982-11-03 | $12.00 | $12.18 | 166,800 | — | — |
| 1982-11-02 | $11.88 | $12.05 | 143,800 | — | — |
| 1982-11-01 | $11.56 | $11.73 | 59,800 | — | — |
| 1982-10-29 | $11.56 | $11.73 | 84,600 | — | — |
| 1982-10-28 | $11.50 | $11.67 | 52,000 | — | — |
| 1982-10-27 | $11.50 | $11.67 | 50,200 | — | — |
| 1982-10-26 | $11.50 | $11.67 | 46,000 | — | — |
| 1982-10-25 | $11.50 | $11.67 | 45,000 | — | — |
| 1982-10-22 | $11.56 | $11.73 | 84,200 | — | — |
| 1982-10-21 | $11.94 | $12.11 | 41,000 | — | — |
| 1982-10-20 | $12.19 | $12.37 | 27,000 | — | — |
| 1982-10-19 | $12.25 | $12.43 | 39,200 | — | — |
| 1982-10-18 | $12.19 | $12.37 | 41,200 | — | — |
| 1982-10-15 | $12.19 | $12.37 | 24,800 | — | — |
| 1982-10-14 | $12.25 | $12.43 | 256,600 | — | — |
| 1982-10-13 | $12.31 | $12.49 | 140,000 | — | — |
| 1982-10-12 | $12.31 | $12.49 | 78,600 | — | — |
| 1982-10-11 | $12.19 | $12.37 | 133,000 | — | — |
| 1982-10-08 | $12.25 | $12.43 | 135,600 | — | — |
| 1982-10-07 | $12.19 | $12.37 | 153,200 | — | — |
| 1982-10-06 | $11.88 | $12.05 | 64,000 | — | — |
| 1982-10-05 | $11.63 | $11.80 | 73,200 | — | — |
| 1982-10-04 | $11.56 | $11.73 | 34,000 | — | — |
| 1982-10-01 | $11.50 | $11.67 | 37,200 | — | — |
| 1982-09-30 | $11.31 | $11.48 | 16,200 | — | — |
| 1982-09-29 | $11.44 | $11.61 | 99,600 | — | — |
| 1982-09-28 | $11.56 | $11.73 | 31,800 | — | — |
| 1982-09-27 | $11.69 | $11.86 | 33,000 | — | — |
| 1982-09-24 | $11.75 | $11.92 | 17,600 | — | — |
| 1982-09-23 | $11.75 | $11.92 | 34,400 | — | — |
| 1982-09-22 | $11.63 | $11.80 | 107,600 | — | — |
| 1982-09-21 | $11.44 | $11.61 | 60,200 | — | — |
| 1982-09-20 | $11.38 | $11.54 | 25,400 | — | — |
| 1982-09-17 | $11.31 | $11.48 | 16,400 | — | — |
| 1982-09-16 | $11.44 | $11.61 | 39,800 | — | — |
| 1982-09-15 | $11.44 | $11.61 | 90,600 | — | — |
| 1982-09-14 | $11.44 | $11.61 | 28,000 | — | — |
| 1982-09-13 | $11.38 | $11.54 | 44,000 | — | — |
| 1982-09-10 | $11.38 | $11.54 | 53,600 | — | — |
| 1982-09-09 | $11.50 | $11.67 | 70,800 | — | — |
| 1982-09-08 | $11.44 | $11.61 | 25,600 | — | — |
| 1982-09-07 | $11.50 | $11.67 | 35,800 | — | — |
| 1982-09-03 | $11.50 | $11.67 | 30,000 | — | — |
| 1982-09-02 | $11.50 | $11.67 | 49,800 | — | — |
| 1982-09-01 | $11.25 | $11.41 | 25,400 | — | — |
| 1982-08-31 | $11.50 | $11.67 | 22,800 | — | — |
| 1982-08-30 | $11.44 | $11.61 | 26,800 | — | — |
| 1982-08-27 | $11.50 | $11.67 | 53,800 | — | — |
| 1982-08-26 | $11.75 | $11.92 | 35,000 | — | — |
| 1982-08-25 | $11.75 | $11.92 | 85,600 | — | — |
| 1982-08-24 | $11.63 | $11.80 | 87,800 | — | — |
| 1982-08-23 | $11.56 | $11.73 | 44,000 | — | — |
| 1982-08-20 | $11.63 | $11.80 | 47,400 | — | — |
| 1982-08-19 | $11.50 | $11.67 | 33,800 | — | — |
| 1982-08-18 | $11.63 | $11.80 | 97,600 | — | — |
| 1982-08-17 | $11.63 | $11.80 | 59,400 | — | — |
| 1982-08-16 | $10.94 | $11.10 | 64,000 | — | — |
| 1982-08-13 | $10.75 | $10.91 | 28,800 | — | — |
| 1982-08-12 | $10.38 | $10.53 | 54,200 | — | — |
| 1982-08-11 | $10.13 | $10.27 | 11,600 | — | — |
| 1982-08-10 | $10.00 | $10.15 | 14,000 | — | — |
| 1982-08-09 | $9.94 | $10.08 | 18,600 | — | — |
| 1982-08-06 | $9.81 | $9.96 | 22,600 | — | — |
| 1982-08-05 | $9.81 | $9.96 | 86,600 | — | — |
| 1982-08-04 | $9.81 | $9.96 | 37,200 | — | — |
| 1982-08-03 | $9.88 | $10.02 | 35,400 | — | — |
| 1982-08-02 | $9.88 | $10.02 | 67,400 | — | — |
| 1982-07-30 | $9.81 | $9.96 | 32,000 | — | — |
| 1982-07-29 | $9.88 | $10.02 | 30,600 | — | — |
| 1982-07-28 | $9.94 | $10.08 | 18,600 | — | — |
| 1982-07-27 | $10.13 | $10.27 | 26,200 | — | — |
| 1982-07-26 | $10.50 | $10.65 | 16,800 | — | — |
| 1982-07-23 | $10.50 | $10.65 | 26,000 | — | — |
| 1982-07-22 | $10.44 | $10.59 | 8,400 | — | — |
| 1982-07-21 | $10.50 | $10.65 | 16,000 | — | — |
| 1982-07-20 | $10.50 | $10.65 | 99,800 | — | — |
| 1982-07-19 | $10.19 | $10.34 | 33,600 | — | — |
| 1982-07-16 | $10.31 | $10.46 | 27,200 | — | — |
| 1982-07-15 | $10.31 | $10.46 | 11,000 | — | — |
| 1982-07-14 | $10.44 | $10.59 | 19,800 | — | — |
| 1982-07-13 | $10.63 | $10.78 | 67,000 | — | — |
| 1982-07-12 | $10.88 | $11.03 | 28,000 | — | — |
| 1982-07-09 | $10.69 | $10.84 | 20,200 | — | — |
| 1982-07-08 | $10.56 | $10.72 | 8,400 | — | — |
| 1982-07-07 | $10.63 | $10.78 | 37,400 | — | — |
| 1982-07-06 | $10.63 | $10.78 | 12,200 | — | — |
| 1982-07-02 | $10.63 | $10.78 | 23,800 | — | — |
| 1982-07-01 | $10.75 | $10.91 | 186,000 | — | — |
| 1982-06-30 | $10.75 | $10.91 | 19,800 | — | — |
| 1982-06-29 | $10.75 | $10.91 | 43,600 | — | — |
| 1982-06-28 | $10.50 | $10.65 | 50,400 | — | — |
| 1982-06-25 | $10.25 | $10.40 | 35,800 | — | — |
| 1982-06-24 | $10.38 | $10.53 | 36,000 | — | — |
| 1982-06-23 | $10.19 | $10.34 | 18,000 | — | — |
| 1982-06-22 | $10.25 | $10.40 | 46,000 | — | — |
| 1982-06-21 | $10.31 | $10.46 | 13,000 | — | — |
| 1982-06-18 | $10.25 | $10.40 | 17,000 | — | — |
| 1982-06-17 | $10.38 | $10.53 | 26,000 | — | — |
| 1982-06-16 | $10.38 | $10.53 | 8,200 | — | — |
| 1982-06-15 | $10.38 | $10.53 | 18,200 | — | — |
| 1982-06-14 | $10.13 | $10.27 | 22,400 | — | — |
| 1982-06-11 | $10.44 | $10.59 | 20,200 | — | — |
| 1982-06-10 | $10.50 | $10.65 | 15,000 | — | — |
| 1982-06-09 | $10.63 | $10.78 | 223,600 | — | — |
| 1982-06-08 | $10.56 | $10.72 | 21,000 | — | — |
| 1982-06-07 | $10.50 | $10.65 | 11,200 | — | — |
| 1982-06-04 | $10.50 | $10.65 | 27,400 | — | — |
| 1982-06-03 | $10.63 | $10.78 | 26,400 | — | — |
| 1982-06-02 | $10.69 | $10.84 | 54,800 | — | — |
| 1982-06-01 | $10.75 | $10.91 | 43,600 | — | — |
| 1982-05-28 | $10.88 | $11.03 | 48,000 | — | — |
| 1982-05-27 | $11.06 | $11.22 | 48,400 | — | — |
| 1982-05-26 | $11.06 | $11.22 | 79,400 | — | — |
| 1982-05-25 | $11.06 | $11.22 | 36,400 | — | — |
| 1982-05-24 | $11.00 | $11.16 | 22,200 | — | — |
| 1982-05-21 | $10.88 | $11.03 | 35,400 | — | — |
| 1982-05-20 | $10.94 | $11.10 | 34,600 | — | — |
| 1982-05-19 | $11.06 | $11.22 | 40,400 | — | — |
| 1982-05-18 | $11.13 | $11.29 | 26,800 | — | — |
| 1982-05-17 | $11.19 | $11.35 | 61,400 | — | — |
| 1982-05-14 | $11.13 | $11.29 | 57,600 | — | — |
| 1982-05-13 | $11.00 | $11.16 | 8,800 | — | — |
| 1982-05-12 | $11.00 | $11.16 | 33,200 | — | — |
| 1982-05-11 | $10.94 | $11.10 | 24,200 | — | — |
| 1982-05-10 | $11.00 | $11.16 | 11,600 | — | — |
| 1982-05-07 | $11.06 | $11.22 | 19,400 | — | — |
| 1982-05-06 | $10.94 | $11.10 | 27,000 | — | — |
| 1982-05-05 | $10.94 | $11.10 | 20,800 | — | — |
| 1982-05-04 | $10.94 | $11.10 | 24,400 | — | — |
| 1982-05-03 | $10.88 | $11.03 | 27,000 | — | — |
| 1982-04-30 | $11.00 | $11.16 | 12,600 | — | — |
| 1982-04-29 | $11.06 | $11.22 | 63,200 | — | — |
| 1982-04-28 | $11.13 | $11.29 | 43,200 | — | — |
| 1982-04-27 | $11.13 | $11.29 | 48,400 | — | — |
| 1982-04-26 | $11.06 | $11.22 | 43,600 | — | — |
| 1982-04-23 | $10.88 | $11.03 | 77,800 | — | — |
| 1982-04-22 | $10.81 | $10.97 | 44,400 | — | — |
| 1982-04-21 | $10.75 | $10.91 | 26,600 | — | — |
| 1982-04-20 | $10.81 | $10.97 | 32,600 | — | — |
| 1982-04-19 | $10.69 | $10.84 | 33,600 | — | — |
| 1982-04-16 | $10.63 | $10.78 | 20,800 | — | — |
| 1982-04-15 | $10.63 | $10.78 | 21,800 | — | — |
| 1982-04-14 | $10.75 | $10.91 | 27,000 | — | — |
| 1982-04-13 | $10.81 | $10.97 | 10,200 | — | — |
| 1982-04-12 | $10.75 | $10.91 | 16,400 | — | — |
| 1982-04-08 | $10.81 | $10.97 | 29,400 | — | — |
| 1982-04-07 | $10.75 | $10.91 | 21,600 | — | — |
| 1982-04-06 | $10.81 | $10.97 | 40,000 | — | — |
| 1982-04-05 | $10.81 | $10.97 | 96,400 | — | — |
| 1982-04-02 | $10.81 | $10.97 | 33,600 | — | — |
| 1982-04-01 | $10.75 | $10.91 | 31,200 | — | — |
| 1982-03-31 | $10.56 | $10.72 | 149,400 | — | — |
| 1982-03-30 | $10.63 | $10.78 | 124,000 | — | — |
| 1982-03-29 | $10.56 | $10.72 | 32,000 | — | — |
| 1982-03-26 | $10.56 | $10.72 | 19,000 | — | — |
| 1982-03-25 | $10.50 | $10.65 | 53,400 | — | — |
| 1982-03-24 | $10.31 | $10.46 | 36,200 | — | — |
| 1982-03-23 | $10.56 | $10.72 | 30,400 | — | — |
| 1982-03-22 | $10.69 | $10.84 | 47,600 | — | — |
| 1982-03-19 | $10.38 | $10.53 | 37,400 | — | — |
| 1982-03-18 | $10.25 | $10.40 | 47,200 | — | — |
| 1982-03-17 | $10.31 | $10.46 | 15,200 | — | — |
| 1982-03-16 | $10.31 | $10.46 | 23,800 | — | — |
| 1982-03-15 | $10.38 | $10.53 | 62,400 | — | — |
| 1982-03-12 | $10.44 | $10.59 | 24,000 | — | — |
| 1982-03-11 | $10.38 | $10.53 | 25,800 | — | — |
| 1982-03-10 | $10.38 | $10.53 | 87,800 | — | — |
| 1982-03-09 | $10.25 | $10.40 | 32,000 | — | — |
| 1982-03-08 | $10.25 | $10.40 | 78,600 | — | — |
| 1982-03-05 | $10.19 | $10.34 | 102,600 | — | — |
| 1982-03-04 | $10.13 | $10.27 | 727,000 | — | — |
| 1982-03-03 | $9.94 | $10.08 | 35,400 | — | — |
| 1982-03-02 | $10.06 | $10.21 | 34,400 | — | — |
| 1982-03-01 | $9.81 | $9.96 | 29,400 | — | — |
| 1982-02-26 | $10.13 | $10.27 | 23,800 | — | — |
| 1982-02-25 | $10.00 | $10.15 | 49,400 | — | — |
| 1982-02-24 | $10.13 | $10.27 | 14,800 | — | — |
| 1982-02-23 | $10.00 | $10.15 | 35,000 | — | — |
| 1982-02-22 | $10.00 | $10.15 | 37,200 | — | — |
| 1982-02-19 | $10.00 | $10.15 | 14,000 | — | — |
| 1982-02-18 | $9.88 | $10.02 | 12,400 | — | — |
| 1982-02-17 | $9.94 | $10.08 | 15,400 | — | — |
| 1982-02-16 | $9.81 | $9.96 | 20,200 | — | — |
| 1982-02-12 | $9.81 | $9.96 | 14,800 | — | — |
| 1982-02-11 | $9.81 | $9.96 | 14,800 | — | — |
| 1982-02-10 | $9.81 | $9.96 | 29,600 | — | — |
| 1982-02-09 | $9.81 | $9.96 | 19,000 | — | — |
| 1982-02-08 | $9.75 | $9.89 | 19,400 | — | — |
| 1982-02-05 | $9.81 | $9.96 | 21,200 | — | — |
| 1982-02-04 | $9.88 | $10.02 | 15,400 | — | — |
| 1982-02-03 | $9.81 | $9.96 | 27,000 | — | — |
| 1982-02-02 | $9.88 | $10.02 | 36,800 | — | — |
| 1982-02-01 | $9.69 | $9.83 | 18,000 | — | — |
| 1982-01-29 | $9.81 | $9.96 | 14,200 | — | — |
| 1982-01-28 | $9.63 | $9.77 | 18,400 | — | — |
| 1982-01-27 | $9.69 | $9.83 | 9,800 | — | — |
| 1982-01-26 | $9.69 | $9.83 | 15,400 | — | — |
| 1982-01-25 | $9.63 | $9.77 | 14,400 | — | — |
| 1982-01-22 | $9.69 | $9.83 | 18,000 | — | — |
| 1982-01-21 | $9.50 | $9.64 | 23,200 | — | — |
| 1982-01-20 | $9.31 | $9.45 | 14,000 | — | — |
| 1982-01-19 | $9.13 | $9.26 | 10,000 | — | — |
| 1982-01-18 | $9.13 | $9.26 | 13,800 | — | — |
| 1982-01-15 | $9.06 | $9.20 | 8,000 | — | — |
| 1982-01-14 | $9.00 | $9.13 | 14,800 | — | — |
| 1982-01-13 | $9.00 | $9.13 | 36,200 | — | — |
| 1982-01-12 | $9.00 | $9.13 | 11,800 | — | — |
| 1982-01-11 | $9.06 | $9.20 | 11,600 | — | — |
| 1982-01-08 | $9.00 | $9.13 | 16,400 | — | — |
| 1982-01-07 | $9.06 | $9.20 | 20,000 | — | — |
| 1982-01-06 | $8.94 | $9.07 | 35,600 | — | — |
| 1982-01-05 | $9.19 | $9.32 | 11,200 | — | — |
| 1982-01-04 | $9.25 | $9.39 | 16,200 | — | — |