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
- 1980-06-18 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 | $16.06 | $16.06 | 13,050 | — | — |
| 1982-12-30 | $16.11 | $16.11 | 18,450 | — | — |
| 1982-12-29 | $15.33 | $15.33 | 5,625 | — | — |
| 1982-12-28 | $15.11 | $15.11 | 23,175 | — | — |
| 1982-12-27 | $15.39 | $15.39 | 13,275 | — | — |
| 1982-12-23 | $15.44 | $15.44 | 27,450 | — | — |
| 1982-12-22 | $15.44 | $15.44 | 18,450 | — | — |
| 1982-12-21 | $15.50 | $15.50 | 20,925 | — | — |
| 1982-12-20 | $15.67 | $15.67 | 19,575 | — | — |
| 1982-12-17 | $15.83 | $15.83 | 15,975 | — | — |
| 1982-12-16 | $15.78 | $15.78 | 40,725 | — | — |
| 1982-12-15 | $15.78 | $15.78 | 27,900 | — | — |
| 1982-12-14 | $16.00 | $16.00 | 43,875 | — | — |
| 1982-12-13 | $16.56 | $16.56 | 50,850 | — | — |
| 1982-12-10 | $16.56 | $16.56 | 75,600 | — | — |
| 1982-12-09 | $17.11 | $17.11 | 36,675 | — | — |
| 1982-12-08 | $17.33 | $17.33 | 93,375 | — | — |
| 1982-12-07 | $16.89 | $16.89 | 57,825 | — | — |
| 1982-12-06 | $17.33 | $17.33 | 27,900 | — | — |
| 1982-12-03 | $17.28 | $17.28 | 63,450 | — | — |
| 1982-12-02 | $16.44 | $16.44 | 46,800 | — | — |
| 1982-12-01 | $16.11 | $16.11 | 55,800 | — | — |
| 1982-11-30 | $16.11 | $16.11 | 80,550 | — | — |
| 1982-11-29 | $15.06 | $15.06 | 24,300 | — | — |
| 1982-11-26 | $15.67 | $15.67 | 25,200 | — | — |
| 1982-11-24 | $15.28 | $15.28 | 29,925 | — | — |
| 1982-11-23 | $13.94 | $13.94 | 25,875 | — | — |
| 1982-11-22 | $13.61 | $13.61 | 30,825 | — | — |
| 1982-11-19 | $14.44 | $14.44 | 16,425 | — | — |
| 1982-11-18 | $14.22 | $14.22 | 38,250 | — | — |
| 1982-11-17 | $13.78 | $13.78 | 14,175 | — | — |
| 1982-11-16 | $13.61 | $13.61 | 34,200 | — | — |
| 1982-11-15 | $14.11 | $14.11 | 20,925 | — | — |
| 1982-11-12 | $14.00 | $14.00 | 19,575 | — | — |
| 1982-11-11 | $13.94 | $13.94 | 14,175 | — | — |
| 1982-11-10 | $13.83 | $13.83 | 21,150 | — | — |
| 1982-11-09 | $13.78 | $13.78 | 51,075 | — | — |
| 1982-11-08 | $13.33 | $13.33 | 21,375 | — | — |
| 1982-11-05 | $14.06 | $14.06 | 12,150 | — | — |
| 1982-11-04 | $14.22 | $14.22 | 85,275 | — | — |
| 1982-11-03 | $14.67 | $14.67 | 20,025 | — | — |
| 1982-11-02 | $14.61 | $14.61 | 52,875 | — | — |
| 1982-11-01 | $14.39 | $14.39 | 48,150 | — | — |
| 1982-10-29 | $14.00 | $14.00 | 29,475 | — | — |
| 1982-10-28 | $13.61 | $13.61 | 50,175 | — | — |
| 1982-10-27 | $13.11 | $13.11 | 35,325 | — | — |
| 1982-10-26 | $12.67 | $12.67 | 34,425 | — | — |
| 1982-10-25 | $12.78 | $12.78 | 34,425 | — | — |
| 1982-10-22 | $13.44 | $13.44 | 25,875 | — | — |
| 1982-10-21 | $13.22 | $13.22 | 87,750 | — | — |
| 1982-10-20 | $13.56 | $13.56 | 39,375 | — | — |
| 1982-10-19 | $13.44 | $13.44 | 32,400 | — | — |
| 1982-10-18 | $13.44 | $13.44 | 67,725 | — | — |
| 1982-10-15 | $12.78 | $12.78 | 35,775 | — | — |
| 1982-10-14 | $12.94 | $12.94 | 88,650 | — | — |
| 1982-10-13 | $12.56 | $12.56 | 88,425 | — | — |
| 1982-10-12 | $11.89 | $11.89 | 142,650 | — | — |
| 1982-10-11 | $11.44 | $11.44 | 62,775 | — | — |
| 1982-10-08 | $10.50 | $10.50 | 83,025 | — | — |
| 1982-10-07 | $9.89 | $9.89 | 73,125 | — | — |
| 1982-10-06 | $9.44 | $9.44 | 21,150 | — | — |
| 1982-10-05 | $9.56 | $9.56 | 9,450 | — | — |
| 1982-10-04 | $9.22 | $9.22 | 12,600 | — | — |
| 1982-10-01 | $9.44 | $9.44 | 31,275 | — | — |
| 1982-09-30 | $9.50 | $9.50 | 31,050 | — | — |
| 1982-09-29 | $9.50 | $9.50 | 11,925 | — | — |
| 1982-09-28 | $9.67 | $9.67 | 126,900 | — | — |
| 1982-09-27 | $10.11 | $10.11 | 7,650 | — | — |
| 1982-09-24 | $10.56 | $10.56 | 78,075 | — | — |
| 1982-09-23 | $9.67 | $9.67 | 12,825 | — | — |
| 1982-09-22 | $9.44 | $9.44 | 22,950 | — | — |
| 1982-09-21 | $9.56 | $9.56 | 7,200 | — | — |
| 1982-09-20 | $9.61 | $9.61 | 9,900 | — | — |
| 1982-09-17 | $9.89 | $9.89 | 17,100 | — | — |
| 1982-09-16 | $9.56 | $9.56 | 34,425 | — | — |
| 1982-09-15 | $8.78 | $8.78 | 72,225 | — | — |
| 1982-09-14 | $9.78 | $9.78 | 14,175 | — | — |
| 1982-09-13 | $9.33 | $9.33 | 8,100 | — | — |
| 1982-09-10 | $9.44 | $9.44 | 26,550 | — | — |
| 1982-09-09 | $9.89 | $9.89 | 10,350 | — | — |
| 1982-09-08 | $9.56 | $9.56 | 34,425 | — | — |
| 1982-09-07 | $10.22 | $10.22 | 11,250 | — | — |
| 1982-09-03 | $10.39 | $10.39 | 24,750 | — | — |
| 1982-09-02 | $9.78 | $9.78 | 22,275 | — | — |
| 1982-09-01 | $10.00 | $10.00 | 17,325 | — | — |
| 1982-08-31 | $10.28 | $10.28 | 9,900 | — | — |
| 1982-08-30 | $10.33 | $10.33 | 10,350 | — | — |
| 1982-08-27 | $10.72 | $10.72 | 13,725 | — | — |
| 1982-08-26 | $10.89 | $10.89 | 69,300 | — | — |
| 1982-08-25 | $10.67 | $10.67 | 30,600 | — | — |
| 1982-08-24 | $10.17 | $10.17 | 25,875 | — | — |
| 1982-08-23 | $9.56 | $9.56 | 25,200 | — | — |
| 1982-08-20 | $9.33 | $9.33 | 17,550 | — | — |
| 1982-08-19 | $9.44 | $9.44 | 18,450 | — | — |
| 1982-08-18 | $9.22 | $9.22 | 45,000 | — | — |
| 1982-08-17 | $8.89 | $8.89 | 37,125 | — | — |
| 1982-08-16 | $9.00 | $9.00 | 45,225 | — | — |
| 1982-08-13 | $8.61 | $8.61 | 22,275 | — | — |
| 1982-08-12 | $8.61 | $8.61 | 48,825 | — | — |
| 1982-08-11 | $9.67 | $9.67 | 32,850 | — | — |
| 1982-08-10 | $10.11 | $10.11 | 8,550 | — | — |
| 1982-08-09 | $10.44 | $10.44 | 48,600 | — | — |
| 1982-08-06 | $11.17 | $11.17 | 6,750 | — | — |
| 1982-08-05 | $11.11 | $11.11 | 32,175 | — | — |
| 1982-08-04 | $11.78 | $11.78 | 29,475 | — | — |
| 1982-08-03 | $12.50 | $12.50 | 6,750 | — | — |
| 1982-08-02 | $12.44 | $12.44 | 3,150 | — | — |
| 1982-07-30 | $12.22 | $12.22 | 4,500 | — | — |
| 1982-07-29 | $12.06 | $12.06 | 9,000 | — | — |
| 1982-07-28 | $12.61 | $12.61 | 5,400 | — | — |
| 1982-07-27 | $12.72 | $12.72 | 7,425 | — | — |
| 1982-07-26 | $12.44 | $12.44 | 7,875 | — | — |
| 1982-07-23 | $12.72 | $12.72 | 17,100 | — | — |
| 1982-07-22 | $12.83 | $12.83 | 16,650 | — | — |
| 1982-07-21 | $12.72 | $12.72 | 27,000 | — | — |
| 1982-07-20 | $12.56 | $12.56 | 22,275 | — | — |
| 1982-07-19 | $12.11 | $12.11 | 16,650 | — | — |
| 1982-07-16 | $11.89 | $11.89 | 27,900 | — | — |
| 1982-07-15 | $11.17 | $11.17 | 98,100 | — | — |
| 1982-07-14 | $10.94 | $10.94 | 11,700 | — | — |
| 1982-07-13 | $11.11 | $11.11 | 109,350 | — | — |
| 1982-07-12 | $11.50 | $11.50 | 39,150 | — | — |
| 1982-07-09 | $11.28 | $11.28 | 22,950 | — | — |
| 1982-07-08 | $11.06 | $11.06 | 29,025 | — | — |
| 1982-07-07 | $11.61 | $11.61 | 17,775 | — | — |
| 1982-07-06 | $11.06 | $11.06 | 3,375 | — | — |
| 1982-07-02 | $11.06 | $11.06 | 17,100 | — | — |
| 1982-07-01 | $11.33 | $11.33 | 29,250 | — | — |
| 1982-06-30 | $12.00 | $12.00 | 36,675 | — | — |
| 1982-06-29 | $11.50 | $11.50 | 24,075 | — | — |
| 1982-06-28 | $11.56 | $11.56 | 15,300 | — | — |
| 1982-06-25 | $11.17 | $11.17 | 34,875 | — | — |
| 1982-06-24 | $11.11 | $11.11 | 50,400 | — | — |
| 1982-06-23 | $10.00 | $10.00 | 32,400 | — | — |
| 1982-06-22 | $9.33 | $9.33 | 32,175 | — | — |
| 1982-06-21 | $9.72 | $9.72 | 31,050 | — | — |
| 1982-06-18 | $10.44 | $10.44 | 27,675 | — | — |
| 1982-06-17 | $10.44 | $10.44 | 29,475 | — | — |
| 1982-06-16 | $10.17 | $10.17 | 21,825 | — | — |
| 1982-06-15 | $10.83 | $10.83 | 2,700 | — | — |
| 1982-06-14 | $11.06 | $11.06 | 18,450 | — | — |
| 1982-06-11 | $11.28 | $11.28 | 37,575 | — | — |
| 1982-06-10 | $11.22 | $11.22 | 25,425 | — | — |
| 1982-06-09 | $11.61 | $11.61 | 8,775 | — | — |
| 1982-06-08 | $11.83 | $11.83 | 7,425 | — | — |
| 1982-06-07 | $11.67 | $11.67 | 18,225 | — | — |
| 1982-06-04 | $11.89 | $11.89 | 7,875 | — | — |
| 1982-06-03 | $12.11 | $12.11 | 11,025 | — | — |
| 1982-06-02 | $12.11 | $12.11 | 11,925 | — | — |
| 1982-06-01 | $12.28 | $12.28 | 12,150 | — | — |
| 1982-05-28 | $12.17 | $12.17 | 18,675 | — | — |
| 1982-05-27 | $11.72 | $11.72 | 20,475 | — | — |
| 1982-05-26 | $11.56 | $11.56 | 20,700 | — | — |
| 1982-05-25 | $11.83 | $11.83 | 26,325 | — | — |
| 1982-05-24 | $11.83 | $11.83 | 20,700 | — | — |
| 1982-05-21 | $12.22 | $12.22 | 29,475 | — | — |
| 1982-05-20 | $12.44 | $12.44 | 14,625 | — | — |
| 1982-05-19 | $12.89 | $12.89 | 17,100 | — | — |
| 1982-05-18 | $13.28 | $13.28 | 3,600 | — | — |
| 1982-05-17 | $13.33 | $13.33 | 12,375 | — | — |
| 1982-05-14 | $13.39 | $13.39 | 9,900 | — | — |
| 1982-05-13 | $13.44 | $13.44 | 8,100 | — | — |
| 1982-05-12 | $13.39 | $13.39 | 12,600 | — | — |
| 1982-05-11 | $13.44 | $13.44 | 16,650 | — | — |
| 1982-05-10 | $13.17 | $13.17 | 7,200 | — | — |
| 1982-05-07 | $13.11 | $13.11 | 7,875 | — | — |
| 1982-05-06 | $13.56 | $13.56 | 13,950 | — | — |
| 1982-05-05 | $13.56 | $13.56 | 27,225 | — | — |
| 1982-05-04 | $13.89 | $13.89 | 42,300 | — | — |
| 1982-05-03 | $13.78 | $13.78 | 35,100 | — | — |
| 1982-04-30 | $12.72 | $12.72 | 3,600 | — | — |
| 1982-04-29 | $12.67 | $12.67 | 9,675 | — | — |
| 1982-04-28 | $12.61 | $12.61 | 17,550 | — | — |
| 1982-04-27 | $12.67 | $12.67 | 42,750 | — | — |
| 1982-04-26 | $12.78 | $12.78 | 13,950 | — | — |
| 1982-04-23 | $12.89 | $12.89 | 42,750 | — | — |
| 1982-04-22 | $12.39 | $12.39 | 30,825 | — | — |
| 1982-04-21 | $12.00 | $12.00 | 17,325 | — | — |
| 1982-04-20 | $12.00 | $12.00 | 12,600 | — | — |
| 1982-04-19 | $12.67 | $12.67 | 14,850 | — | — |
| 1982-04-16 | $12.44 | $12.44 | 4,725 | — | — |
| 1982-04-15 | $12.89 | $12.89 | 7,200 | — | — |
| 1982-04-14 | $12.78 | $12.78 | 22,275 | — | — |
| 1982-04-13 | $13.00 | $13.00 | 4,725 | — | — |
| 1982-04-12 | $12.89 | $12.89 | 5,400 | — | — |
| 1982-04-08 | $13.17 | $13.17 | 6,525 | — | — |
| 1982-04-07 | $13.06 | $13.06 | 13,500 | — | — |
| 1982-04-06 | $13.17 | $13.17 | 30,825 | — | — |
| 1982-04-05 | $13.17 | $13.17 | 63,225 | — | — |
| 1982-04-02 | $13.61 | $13.61 | 27,675 | — | — |
| 1982-04-01 | $13.44 | $13.44 | 13,950 | — | — |
| 1982-03-31 | $13.11 | $13.11 | 6,525 | — | — |
| 1982-03-30 | $13.11 | $13.11 | 7,875 | — | — |
| 1982-03-29 | $12.89 | $12.89 | 12,150 | — | — |
| 1982-03-26 | $13.17 | $13.17 | 14,850 | — | — |
| 1982-03-25 | $13.00 | $13.00 | 18,675 | — | — |
| 1982-03-24 | $12.67 | $12.67 | 28,125 | — | — |
| 1982-03-23 | $12.78 | $12.78 | 47,025 | — | — |
| 1982-03-22 | $12.06 | $12.06 | 26,550 | — | — |
| 1982-03-19 | $11.56 | $11.56 | 31,275 | — | — |
| 1982-03-18 | $12.44 | $12.44 | 61,200 | — | — |
| 1982-03-17 | $12.39 | $12.39 | 16,425 | — | — |
| 1982-03-16 | $11.78 | $11.78 | 32,175 | — | — |
| 1982-03-15 | $11.83 | $11.83 | 41,625 | — | — |
| 1982-03-12 | $12.00 | $12.00 | 43,425 | — | — |
| 1982-03-11 | $12.89 | $12.89 | 31,275 | — | — |
| 1982-03-10 | $13.44 | $13.44 | 29,925 | — | — |
| 1982-03-09 | $13.22 | $13.22 | 35,550 | — | — |
| 1982-03-08 | $13.00 | $13.00 | 5,850 | — | — |
| 1982-03-05 | $13.17 | $13.17 | 40,950 | — | — |
| 1982-03-04 | $13.56 | $13.56 | 37,350 | — | — |
| 1982-03-03 | $14.33 | $14.33 | 20,700 | — | — |
| 1982-03-02 | $14.61 | $14.61 | 21,600 | — | — |
| 1982-03-01 | $14.78 | $14.78 | 29,025 | — | — |
| 1982-02-26 | $14.67 | $14.67 | 30,825 | — | — |
| 1982-02-25 | $14.44 | $14.44 | 47,475 | — | — |
| 1982-02-24 | $13.83 | $13.83 | 18,450 | — | — |
| 1982-02-23 | $13.44 | $13.44 | 17,325 | — | — |
| 1982-02-22 | $12.94 | $12.94 | 33,750 | — | — |
| 1982-02-19 | $12.89 | $12.89 | 13,275 | — | — |
| 1982-02-18 | $13.78 | $13.78 | 14,850 | — | — |
| 1982-02-17 | $13.83 | $13.83 | 900 | — | — |
| 1982-02-16 | $13.94 | $13.94 | 33,975 | — | — |
| 1982-02-12 | $14.22 | $14.22 | 3,825 | — | — |
| 1982-02-11 | $14.06 | $14.06 | 2,250 | — | — |
| 1982-02-10 | $14.06 | $14.06 | 7,650 | — | — |
| 1982-02-09 | $13.94 | $13.94 | 19,125 | — | — |
| 1982-02-08 | $14.06 | $14.06 | 27,225 | — | — |
| 1982-02-05 | $15.00 | $15.00 | 26,550 | — | — |
| 1982-02-04 | $14.61 | $14.61 | 20,925 | — | — |
| 1982-02-03 | $14.17 | $14.17 | 4,725 | — | — |
| 1982-02-02 | $14.39 | $14.39 | 13,725 | — | — |
| 1982-02-01 | $13.78 | $13.78 | 48,150 | — | — |
| 1982-01-29 | $14.33 | $14.33 | 47,700 | — | — |
| 1982-01-28 | $14.61 | $14.61 | 40,950 | — | — |
| 1982-01-27 | $12.78 | $12.78 | 12,375 | — | — |
| 1982-01-26 | $12.94 | $12.94 | 4,725 | — | — |
| 1982-01-25 | $13.11 | $13.11 | 19,125 | — | — |
| 1982-01-22 | $13.39 | $13.39 | 12,825 | — | — |
| 1982-01-21 | $13.33 | $13.33 | 12,150 | — | — |
| 1982-01-20 | $13.11 | $13.11 | 16,650 | — | — |
| 1982-01-19 | $13.06 | $13.06 | 12,375 | — | — |
| 1982-01-18 | $13.11 | $13.11 | 15,975 | — | — |
| 1982-01-15 | $12.56 | $12.56 | 16,875 | — | — |
| 1982-01-14 | $12.50 | $12.50 | 15,975 | — | — |
| 1982-01-13 | $11.94 | $11.94 | 17,100 | — | — |
| 1982-01-12 | $11.94 | $11.94 | 67,950 | — | — |
| 1982-01-11 | $12.28 | $12.28 | 32,400 | — | — |
| 1982-01-08 | $13.11 | $13.11 | 13,500 | — | — |
| 1982-01-07 | $12.89 | $12.89 | 16,650 | — | — |
| 1982-01-06 | $12.89 | $12.89 | 11,025 | — | — |
| 1982-01-05 | $13.06 | $13.06 | 15,750 | — | — |
| 1982-01-04 | $13.22 | $13.22 | 47,700 | — | — |