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 | $17.50 | $36.96 | 148,200 | — | — |
| 1982-12-30 | $18.00 | $38.02 | 594,200 | — | — |
| 1982-12-29 | $18.25 | $38.55 | 561,000 | — | — |
| 1982-12-28 | $18.31 | $38.68 | 464,600 | — | — |
| 1982-12-27 | $18.25 | $38.55 | 517,400 | — | — |
| 1982-12-23 | $17.50 | $36.96 | 441,200 | — | — |
| 1982-12-22 | $17.38 | $36.70 | 1,480,400 | — | — |
| 1982-12-21 | $16.38 | $34.59 | 399,200 | — | — |
| 1982-12-20 | $16.13 | $34.06 | 236,400 | — | — |
| 1982-12-17 | $15.75 | $33.27 | 278,400 | — | — |
| 1982-12-16 | $15.31 | $32.34 | 301,200 | — | — |
| 1982-12-15 | $15.69 | $33.13 | 969,600 | — | — |
| 1982-12-14 | $16.06 | $33.93 | 849,000 | — | — |
| 1982-12-13 | $16.13 | $34.06 | 140,400 | — | — |
| 1982-12-10 | $16.13 | $34.06 | 323,400 | — | — |
| 1982-12-09 | $16.38 | $34.59 | 174,400 | — | — |
| 1982-12-08 | $16.63 | $35.11 | 124,200 | — | — |
| 1982-12-07 | $16.81 | $35.51 | 593,600 | — | — |
| 1982-12-06 | $17.19 | $36.30 | 176,800 | — | — |
| 1982-12-03 | $17.00 | $35.91 | 351,000 | — | — |
| 1982-12-02 | $16.88 | $35.64 | 246,000 | — | — |
| 1982-12-01 | $16.81 | $35.51 | 290,200 | — | — |
| 1982-11-30 | $17.00 | $35.91 | 576,400 | — | — |
| 1982-11-29 | $16.50 | $34.85 | 230,200 | — | — |
| 1982-11-26 | $16.00 | $33.79 | 134,800 | — | — |
| 1982-11-24 | $15.75 | $33.27 | 197,000 | — | — |
| 1982-11-23 | $15.50 | $32.74 | 408,000 | — | — |
| 1982-11-22 | $15.88 | $33.53 | 618,800 | — | — |
| 1982-11-19 | $16.13 | $34.06 | 192,600 | — | — |
| 1982-11-18 | $15.88 | $33.53 | 345,200 | — | — |
| 1982-11-17 | $15.88 | $33.53 | 224,400 | — | — |
| 1982-11-16 | $15.25 | $32.21 | 584,000 | — | — |
| 1982-11-15 | $15.25 | $32.21 | 181,600 | — | — |
| 1982-11-12 | $15.63 | $33.00 | 229,800 | — | — |
| 1982-11-11 | $16.00 | $33.79 | 330,200 | — | — |
| 1982-11-10 | $16.00 | $33.79 | 447,000 | — | — |
| 1982-11-09 | $16.00 | $33.79 | 433,000 | — | — |
| 1982-11-08 | $15.50 | $32.74 | 463,000 | — | — |
| 1982-11-05 | $16.00 | $33.42 | 660,600 | — | — |
| 1982-11-04 | $16.06 | $33.55 | 528,000 | — | — |
| 1982-11-03 | $16.50 | $34.47 | 851,200 | — | — |
| 1982-11-02 | $15.25 | $31.86 | 456,000 | — | — |
| 1982-11-01 | $14.88 | $31.07 | 182,400 | — | — |
| 1982-10-29 | $14.69 | $30.68 | 285,800 | — | — |
| 1982-10-28 | $14.31 | $29.90 | 357,000 | — | — |
| 1982-10-27 | $14.75 | $30.81 | 409,400 | — | — |
| 1982-10-26 | $14.75 | $30.81 | 666,400 | — | — |
| 1982-10-25 | $14.44 | $30.16 | 387,000 | — | — |
| 1982-10-22 | $14.94 | $31.20 | 925,000 | — | — |
| 1982-10-21 | $15.00 | $31.33 | 603,400 | — | — |
| 1982-10-20 | $14.56 | $30.42 | 281,400 | — | — |
| 1982-10-19 | $14.25 | $29.77 | 435,800 | — | — |
| 1982-10-18 | $14.31 | $29.90 | 479,800 | — | — |
| 1982-10-15 | $13.63 | $28.46 | 425,000 | — | — |
| 1982-10-14 | $13.56 | $28.33 | 168,000 | — | — |
| 1982-10-13 | $13.75 | $28.72 | 546,000 | — | — |
| 1982-10-12 | $13.50 | $28.20 | 410,800 | — | — |
| 1982-10-11 | $13.94 | $29.11 | 1,154,600 | — | — |
| 1982-10-08 | $13.56 | $28.33 | 393,400 | — | — |
| 1982-10-07 | $13.25 | $27.68 | 749,600 | — | — |
| 1982-10-06 | $12.81 | $26.76 | 1,217,400 | — | — |
| 1982-10-05 | $12.19 | $25.46 | 218,200 | — | — |
| 1982-10-04 | $12.38 | $25.85 | 507,200 | — | — |
| 1982-10-01 | $12.50 | $26.11 | 297,200 | — | — |
| 1982-09-30 | $12.13 | $25.33 | 105,800 | — | — |
| 1982-09-29 | $12.13 | $25.33 | 350,600 | — | — |
| 1982-09-28 | $12.56 | $26.24 | 266,600 | — | — |
| 1982-09-27 | $12.44 | $25.98 | 780,400 | — | — |
| 1982-09-24 | $12.75 | $26.63 | 374,000 | — | — |
| 1982-09-23 | $13.13 | $27.42 | 452,000 | — | — |
| 1982-09-22 | $13.50 | $28.20 | 433,400 | — | — |
| 1982-09-21 | $13.38 | $27.94 | 468,000 | — | — |
| 1982-09-20 | $13.25 | $27.68 | 347,200 | — | — |
| 1982-09-17 | $13.13 | $27.42 | 414,400 | — | — |
| 1982-09-16 | $13.63 | $28.46 | 545,200 | — | — |
| 1982-09-15 | $13.56 | $28.33 | 420,600 | — | — |
| 1982-09-14 | $13.38 | $27.94 | 458,200 | — | — |
| 1982-09-13 | $12.94 | $27.03 | 398,600 | — | — |
| 1982-09-10 | $12.81 | $26.76 | 280,000 | — | — |
| 1982-09-09 | $12.88 | $26.90 | 364,400 | — | — |
| 1982-09-08 | $12.69 | $26.50 | 561,600 | — | — |
| 1982-09-07 | $12.94 | $27.03 | 433,600 | — | — |
| 1982-09-03 | $13.31 | $27.81 | 1,044,000 | — | — |
| 1982-09-02 | $13.56 | $28.33 | 357,800 | — | — |
| 1982-09-01 | $13.19 | $27.55 | 554,800 | — | — |
| 1982-08-31 | $13.50 | $28.20 | 728,800 | — | — |
| 1982-08-30 | $12.81 | $26.76 | 249,000 | — | — |
| 1982-08-27 | $12.75 | $26.63 | 398,200 | — | — |
| 1982-08-26 | $12.88 | $26.90 | 1,198,800 | — | — |
| 1982-08-25 | $12.81 | $26.76 | 579,200 | — | — |
| 1982-08-24 | $12.63 | $26.37 | 934,200 | — | — |
| 1982-08-23 | $12.94 | $27.03 | 967,400 | — | — |
| 1982-08-20 | $12.19 | $25.46 | 580,200 | — | — |
| 1982-08-19 | $11.75 | $24.55 | 357,600 | — | — |
| 1982-08-18 | $11.75 | $24.55 | 976,000 | — | — |
| 1982-08-17 | $12.00 | $25.07 | 468,000 | — | — |
| 1982-08-16 | $11.25 | $23.50 | 223,600 | — | — |
| 1982-08-13 | $11.00 | $22.98 | 202,600 | — | — |
| 1982-08-12 | $11.00 | $22.98 | 101,000 | — | — |
| 1982-08-11 | $10.88 | $22.72 | 215,200 | — | — |
| 1982-08-10 | $10.75 | $22.46 | 829,600 | — | — |
| 1982-08-09 | $10.75 | $22.09 | 355,000 | — | — |
| 1982-08-06 | $11.00 | $22.60 | 444,200 | — | — |
| 1982-08-05 | $11.13 | $22.86 | 275,400 | — | — |
| 1982-08-04 | $11.31 | $23.25 | 382,200 | — | — |
| 1982-08-03 | $11.44 | $23.50 | 324,600 | — | — |
| 1982-08-02 | $11.69 | $24.02 | 803,200 | — | — |
| 1982-07-30 | $11.63 | $23.89 | 78,000 | — | — |
| 1982-07-29 | $11.75 | $24.15 | 304,600 | — | — |
| 1982-07-28 | $11.69 | $24.02 | 80,400 | — | — |
| 1982-07-27 | $11.75 | $24.15 | 454,000 | — | — |
| 1982-07-26 | $11.50 | $23.63 | 246,800 | — | — |
| 1982-07-23 | $11.81 | $24.27 | 252,600 | — | — |
| 1982-07-22 | $12.00 | $24.66 | 411,800 | — | — |
| 1982-07-21 | $12.38 | $25.43 | 435,600 | — | — |
| 1982-07-20 | $12.56 | $25.82 | 618,200 | — | — |
| 1982-07-19 | $12.63 | $25.94 | 360,800 | — | — |
| 1982-07-16 | $12.81 | $26.33 | 586,200 | — | — |
| 1982-07-15 | $12.75 | $26.20 | 372,200 | — | — |
| 1982-07-14 | $12.75 | $26.20 | 453,600 | — | — |
| 1982-07-13 | $12.88 | $26.46 | 730,800 | — | — |
| 1982-07-12 | $12.81 | $26.33 | 1,131,800 | — | — |
| 1982-07-09 | $12.38 | $25.43 | 546,800 | — | — |
| 1982-07-08 | $12.13 | $24.92 | 248,200 | — | — |
| 1982-07-07 | $12.13 | $24.92 | 207,800 | — | — |
| 1982-07-06 | $12.06 | $24.79 | 208,200 | — | — |
| 1982-07-02 | $12.19 | $25.04 | 149,200 | — | — |
| 1982-07-01 | $12.25 | $25.17 | 484,000 | — | — |
| 1982-06-30 | $12.25 | $25.17 | 772,800 | — | — |
| 1982-06-29 | $12.38 | $25.43 | 325,400 | — | — |
| 1982-06-28 | $12.50 | $25.69 | 748,600 | — | — |
| 1982-06-25 | $11.88 | $24.40 | 163,200 | — | — |
| 1982-06-24 | $11.94 | $24.53 | 512,600 | — | — |
| 1982-06-23 | $12.00 | $24.66 | 272,800 | — | — |
| 1982-06-22 | $11.81 | $24.27 | 519,000 | — | — |
| 1982-06-21 | $11.88 | $24.40 | 372,600 | — | — |
| 1982-06-18 | $11.75 | $24.15 | 191,400 | — | — |
| 1982-06-17 | $12.00 | $24.66 | 221,800 | — | — |
| 1982-06-16 | $12.00 | $24.66 | 215,600 | — | — |
| 1982-06-15 | $11.88 | $24.40 | 320,000 | — | — |
| 1982-06-14 | $11.63 | $23.89 | 393,800 | — | — |
| 1982-06-11 | $12.00 | $24.66 | 713,200 | — | — |
| 1982-06-10 | $11.50 | $23.63 | 266,200 | — | — |
| 1982-06-09 | $11.25 | $23.12 | 735,400 | — | — |
| 1982-06-08 | $11.38 | $23.38 | 201,200 | — | — |
| 1982-06-07 | $11.50 | $23.63 | 162,200 | — | — |
| 1982-06-04 | $11.44 | $23.50 | 187,800 | — | — |
| 1982-06-03 | $11.38 | $23.38 | 166,200 | — | — |
| 1982-06-02 | $11.38 | $23.38 | 325,200 | — | — |
| 1982-06-01 | $11.25 | $23.12 | 121,000 | — | — |
| 1982-05-28 | $11.19 | $22.99 | 146,400 | — | — |
| 1982-05-27 | $11.06 | $22.73 | 180,800 | — | — |
| 1982-05-26 | $11.19 | $22.99 | 209,000 | — | — |
| 1982-05-25 | $11.25 | $23.12 | 264,600 | — | — |
| 1982-05-24 | $11.44 | $23.50 | 422,800 | — | — |
| 1982-05-21 | $11.50 | $23.63 | 340,200 | — | — |
| 1982-05-20 | $11.44 | $23.50 | 422,800 | — | — |
| 1982-05-19 | $11.69 | $24.02 | 200,600 | — | — |
| 1982-05-18 | $11.88 | $24.40 | 676,400 | — | — |
| 1982-05-17 | $11.69 | $24.02 | 150,200 | — | — |
| 1982-05-14 | $11.81 | $24.27 | 236,600 | — | — |
| 1982-05-13 | $11.63 | $23.89 | 343,200 | — | — |
| 1982-05-12 | $11.50 | $23.63 | 530,800 | — | — |
| 1982-05-11 | $11.50 | $23.63 | 279,600 | — | — |
| 1982-05-10 | $11.50 | $23.27 | 349,400 | — | — |
| 1982-05-07 | $11.88 | $24.03 | 280,800 | — | — |
| 1982-05-06 | $11.94 | $24.16 | 1,122,000 | — | — |
| 1982-05-05 | $11.75 | $23.78 | 992,000 | — | — |
| 1982-05-04 | $11.88 | $24.03 | 946,200 | — | — |
| 1982-05-03 | $11.69 | $23.65 | 1,012,400 | — | — |
| 1982-04-30 | $11.56 | $23.40 | 372,600 | — | — |
| 1982-04-29 | $11.19 | $22.64 | 257,600 | — | — |
| 1982-04-28 | $11.19 | $22.64 | 265,800 | — | — |
| 1982-04-27 | $11.38 | $23.02 | 303,800 | — | — |
| 1982-04-26 | $11.56 | $23.40 | 629,200 | — | — |
| 1982-04-23 | $11.50 | $23.27 | 599,600 | — | — |
| 1982-04-22 | $11.44 | $23.15 | 433,600 | — | — |
| 1982-04-21 | $11.25 | $22.77 | 528,800 | — | — |
| 1982-04-20 | $11.19 | $22.64 | 711,400 | — | — |
| 1982-04-19 | $10.75 | $21.75 | 299,600 | — | — |
| 1982-04-16 | $10.63 | $21.50 | 125,400 | — | — |
| 1982-04-15 | $10.69 | $21.63 | 221,600 | — | — |
| 1982-04-14 | $10.63 | $21.50 | 127,800 | — | — |
| 1982-04-13 | $10.63 | $21.50 | 317,000 | — | — |
| 1982-04-12 | $10.56 | $21.38 | 305,800 | — | — |
| 1982-04-08 | $10.56 | $21.38 | 312,800 | — | — |
| 1982-04-07 | $10.50 | $21.25 | 3,097,200 | — | — |
| 1982-04-06 | $10.44 | $21.12 | 652,600 | — | — |
| 1982-04-05 | $10.75 | $21.75 | 366,800 | — | — |
| 1982-04-02 | $11.00 | $22.26 | 730,400 | — | — |
| 1982-04-01 | $10.69 | $21.63 | 188,800 | — | — |
| 1982-03-31 | $10.63 | $21.50 | 160,600 | — | — |
| 1982-03-30 | $10.38 | $21.00 | 282,800 | — | — |
| 1982-03-29 | $10.56 | $21.38 | 491,600 | — | — |
| 1982-03-26 | $10.69 | $21.63 | 318,000 | — | — |
| 1982-03-25 | $10.88 | $22.01 | 472,600 | — | — |
| 1982-03-24 | $10.81 | $21.88 | 473,000 | — | — |
| 1982-03-23 | $10.81 | $21.88 | 364,800 | — | — |
| 1982-03-22 | $10.81 | $21.88 | 545,400 | — | — |
| 1982-03-19 | $10.75 | $21.75 | 255,400 | — | — |
| 1982-03-18 | $10.50 | $21.25 | 453,400 | — | — |
| 1982-03-17 | $10.44 | $21.12 | 483,800 | — | — |
| 1982-03-16 | $10.44 | $21.12 | 397,200 | — | — |
| 1982-03-15 | $10.38 | $21.00 | 327,000 | — | — |
| 1982-03-12 | $10.06 | $20.36 | 526,800 | — | — |
| 1982-03-11 | $10.38 | $21.00 | 600,000 | — | — |
| 1982-03-10 | $10.38 | $21.00 | 770,200 | — | — |
| 1982-03-09 | $10.31 | $20.87 | 692,800 | — | — |
| 1982-03-08 | $10.19 | $20.62 | 575,200 | — | — |
| 1982-03-05 | $10.75 | $21.75 | 1,168,600 | — | — |
| 1982-03-04 | $10.50 | $21.25 | 620,400 | — | — |
| 1982-03-03 | $10.00 | $20.24 | 368,400 | — | — |
| 1982-03-02 | $9.88 | $19.98 | 289,400 | — | — |
| 1982-03-01 | $9.56 | $19.35 | 315,600 | — | — |
| 1982-02-26 | $9.63 | $19.48 | 227,400 | — | — |
| 1982-02-25 | $9.63 | $19.48 | 303,600 | — | — |
| 1982-02-24 | $9.75 | $19.73 | 329,200 | — | — |
| 1982-02-23 | $9.69 | $19.60 | 433,800 | — | — |
| 1982-02-22 | $9.50 | $19.23 | 191,800 | — | — |
| 1982-02-19 | $9.56 | $19.35 | 77,600 | — | — |
| 1982-02-18 | $9.63 | $19.48 | 330,400 | — | — |
| 1982-02-17 | $9.50 | $19.23 | 185,800 | — | — |
| 1982-02-16 | $9.50 | $19.23 | 156,400 | — | — |
| 1982-02-12 | $9.75 | $19.73 | 134,200 | — | — |
| 1982-02-11 | $9.69 | $19.60 | 81,800 | — | — |
| 1982-02-10 | $9.75 | $19.73 | 267,200 | — | — |
| 1982-02-09 | $9.44 | $19.10 | 272,000 | — | — |
| 1982-02-08 | $9.50 | $19.23 | 221,600 | — | — |
| 1982-02-05 | $9.69 | $19.25 | 117,800 | — | — |
| 1982-02-04 | $9.88 | $19.62 | 97,000 | — | — |
| 1982-02-03 | $10.00 | $19.87 | 319,200 | — | — |
| 1982-02-02 | $10.06 | $20.00 | 217,800 | — | — |
| 1982-02-01 | $9.75 | $19.37 | 243,400 | — | — |
| 1982-01-29 | $9.75 | $19.37 | 137,400 | — | — |
| 1982-01-28 | $9.88 | $19.62 | 146,600 | — | — |
| 1982-01-27 | $9.38 | $18.63 | 177,000 | — | — |
| 1982-01-26 | $9.38 | $18.63 | 109,000 | — | — |
| 1982-01-25 | $9.38 | $18.63 | 227,000 | — | — |
| 1982-01-22 | $9.38 | $18.63 | 102,400 | — | — |
| 1982-01-21 | $9.50 | $18.88 | 439,400 | — | — |
| 1982-01-20 | $9.50 | $18.88 | 119,200 | — | — |
| 1982-01-19 | $9.44 | $18.75 | 115,000 | — | — |
| 1982-01-18 | $9.19 | $18.26 | 93,800 | — | — |
| 1982-01-15 | $9.06 | $18.01 | 82,400 | — | — |
| 1982-01-14 | $9.00 | $17.88 | 146,400 | — | — |
| 1982-01-13 | $9.38 | $18.63 | 107,600 | — | — |
| 1982-01-12 | $9.44 | $18.75 | 69,600 | — | — |
| 1982-01-11 | $9.44 | $18.75 | 88,000 | — | — |
| 1982-01-08 | $9.56 | $19.00 | 364,600 | — | — |
| 1982-01-07 | $9.44 | $18.75 | 94,800 | — | — |
| 1982-01-06 | $9.44 | $18.75 | 63,000 | — | — |
| 1982-01-05 | $9.38 | $18.63 | 121,600 | — | — |
| 1982-01-04 | $9.44 | $18.75 | 208,000 | — | — |