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
- 1980-03-17 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 | $18.38 | $18.37 | 30,100 | — | — |
| 1982-12-30 | $18.13 | $18.12 | 50,200 | — | — |
| 1982-12-29 | $18.50 | $18.50 | 74,600 | — | — |
| 1982-12-28 | $18.25 | $18.25 | 90,700 | — | — |
| 1982-12-27 | $18.25 | $18.25 | 111,000 | — | — |
| 1982-12-23 | $17.50 | $17.50 | 30,700 | — | — |
| 1982-12-22 | $17.00 | $17.00 | 118,900 | — | — |
| 1982-12-21 | $17.63 | $17.62 | 52,300 | — | — |
| 1982-12-20 | $17.25 | $17.25 | 17,700 | — | — |
| 1982-12-17 | $16.75 | $16.75 | 33,200 | — | — |
| 1982-12-16 | $16.75 | $16.75 | 51,500 | — | — |
| 1982-12-15 | $16.75 | $16.75 | 34,800 | — | — |
| 1982-12-14 | $16.75 | $16.75 | 77,600 | — | — |
| 1982-12-13 | $17.00 | $17.00 | 25,500 | — | — |
| 1982-12-10 | $16.63 | $16.62 | 29,400 | — | — |
| 1982-12-09 | $17.00 | $17.00 | 64,000 | — | — |
| 1982-12-08 | $16.50 | $16.50 | 83,800 | — | — |
| 1982-12-07 | $17.63 | $17.62 | 128,700 | — | — |
| 1982-12-06 | $18.00 | $18.00 | 59,000 | — | — |
| 1982-12-03 | $17.13 | $17.12 | 50,600 | — | — |
| 1982-12-02 | $17.50 | $17.50 | 225,900 | — | — |
| 1982-12-01 | $17.25 | $17.25 | 119,600 | — | — |
| 1982-11-30 | $17.88 | $17.87 | 125,300 | — | — |
| 1982-11-29 | $17.00 | $17.00 | 111,200 | — | — |
| 1982-11-26 | $16.25 | $16.25 | 45,400 | — | — |
| 1982-11-24 | $15.13 | $15.12 | 41,200 | — | — |
| 1982-11-23 | $14.75 | $14.75 | 45,400 | — | — |
| 1982-11-22 | $15.25 | $15.25 | 45,600 | — | — |
| 1982-11-19 | $15.75 | $15.75 | 50,300 | — | — |
| 1982-11-18 | $15.38 | $15.37 | 29,800 | — | — |
| 1982-11-17 | $15.38 | $15.37 | 40,800 | — | — |
| 1982-11-16 | $15.75 | $15.75 | 51,700 | — | — |
| 1982-11-15 | $15.25 | $15.25 | 70,100 | — | — |
| 1982-11-12 | $15.50 | $15.50 | 63,400 | — | — |
| 1982-11-11 | $16.00 | $16.00 | 61,700 | — | — |
| 1982-11-10 | $16.38 | $16.37 | 74,300 | — | — |
| 1982-11-09 | $16.75 | $16.75 | 46,900 | — | — |
| 1982-11-08 | $16.25 | $16.25 | 70,200 | — | — |
| 1982-11-05 | $17.25 | $17.25 | 62,400 | — | — |
| 1982-11-04 | $16.88 | $16.87 | 145,300 | — | — |
| 1982-11-03 | $17.25 | $17.25 | 168,500 | — | — |
| 1982-11-02 | $16.88 | $16.87 | 167,500 | — | — |
| 1982-11-01 | $15.63 | $15.62 | 59,900 | — | — |
| 1982-10-29 | $14.63 | $14.62 | 37,100 | — | — |
| 1982-10-28 | $14.00 | $14.00 | 27,300 | — | — |
| 1982-10-27 | $14.38 | $14.38 | 76,000 | — | — |
| 1982-10-26 | $14.38 | $14.38 | 211,000 | — | — |
| 1982-10-25 | $14.25 | $14.25 | 91,800 | — | — |
| 1982-10-22 | $16.00 | $16.00 | 53,100 | — | — |
| 1982-10-21 | $15.38 | $15.37 | 64,900 | — | — |
| 1982-10-20 | $16.00 | $16.00 | 56,500 | — | — |
| 1982-10-19 | $15.25 | $15.25 | 135,300 | — | — |
| 1982-10-18 | $15.75 | $15.75 | 57,800 | — | — |
| 1982-10-15 | $15.00 | $15.00 | 95,500 | — | — |
| 1982-10-14 | $15.38 | $15.37 | 152,800 | — | — |
| 1982-10-13 | $15.00 | $15.00 | 116,500 | — | — |
| 1982-10-12 | $14.50 | $14.50 | 89,600 | — | — |
| 1982-10-11 | $14.63 | $14.62 | 132,400 | — | — |
| 1982-10-08 | $13.63 | $13.62 | 85,700 | — | — |
| 1982-10-07 | $13.50 | $13.50 | 106,900 | — | — |
| 1982-10-06 | $12.75 | $12.75 | 42,500 | — | — |
| 1982-10-05 | $12.00 | $12.00 | 33,400 | — | — |
| 1982-10-04 | $11.75 | $11.75 | 32,800 | — | — |
| 1982-10-01 | $12.50 | $12.50 | 28,800 | — | — |
| 1982-09-30 | $11.88 | $11.87 | 63,700 | — | — |
| 1982-09-29 | $12.13 | $12.12 | 47,200 | — | — |
| 1982-09-28 | $12.88 | $12.87 | 34,800 | — | — |
| 1982-09-27 | $12.50 | $12.50 | 45,300 | — | — |
| 1982-09-24 | $12.88 | $12.87 | 16,900 | — | — |
| 1982-09-23 | $13.25 | $13.25 | 43,200 | — | — |
| 1982-09-22 | $13.25 | $13.25 | 96,400 | — | — |
| 1982-09-21 | $13.00 | $13.00 | 60,900 | — | — |
| 1982-09-20 | $12.00 | $12.00 | 51,200 | — | — |
| 1982-09-17 | $12.63 | $12.62 | 29,900 | — | — |
| 1982-09-16 | $13.13 | $13.12 | 32,500 | — | — |
| 1982-09-15 | $13.38 | $13.37 | 55,700 | — | — |
| 1982-09-14 | $13.25 | $13.25 | 52,200 | — | — |
| 1982-09-13 | $13.25 | $13.25 | 43,600 | — | — |
| 1982-09-10 | $13.13 | $13.12 | 100,300 | — | — |
| 1982-09-09 | $13.13 | $13.12 | 65,700 | — | — |
| 1982-09-08 | $13.75 | $13.75 | 141,000 | — | — |
| 1982-09-07 | $13.63 | $13.62 | 265,100 | — | — |
| 1982-09-03 | $13.38 | $13.37 | 287,600 | — | — |
| 1982-09-02 | $12.63 | $12.62 | 124,400 | — | — |
| 1982-09-01 | $11.00 | $11.00 | 12,800 | — | — |
| 1982-08-31 | $11.50 | $11.50 | 47,700 | — | — |
| 1982-08-30 | $11.13 | $11.12 | 47,600 | — | — |
| 1982-08-27 | $11.13 | $11.12 | 77,100 | — | — |
| 1982-08-26 | $11.50 | $11.50 | 106,100 | — | — |
| 1982-08-25 | $11.00 | $11.00 | 59,000 | — | — |
| 1982-08-24 | $10.75 | $10.75 | 143,200 | — | — |
| 1982-08-23 | $11.75 | $11.75 | 126,700 | — | — |
| 1982-08-20 | $11.38 | $11.37 | 130,400 | — | — |
| 1982-08-19 | $10.50 | $10.50 | 98,700 | — | — |
| 1982-08-18 | $10.00 | $10.00 | 105,500 | — | — |
| 1982-08-17 | $9.00 | $9.00 | 40,500 | — | — |
| 1982-08-16 | $9.00 | $9.00 | 11,200 | — | — |
| 1982-08-13 | $8.75 | $8.75 | 19,200 | — | — |
| 1982-08-12 | $8.50 | $8.50 | 10,900 | — | — |
| 1982-08-11 | $8.25 | $8.25 | 17,900 | — | — |
| 1982-08-10 | $8.50 | $8.50 | 28,800 | — | — |
| 1982-08-09 | $8.50 | $8.50 | 11,800 | — | — |
| 1982-08-06 | $8.75 | $8.75 | 13,400 | — | — |
| 1982-08-05 | $9.13 | $9.12 | 12,600 | — | — |
| 1982-08-04 | $9.50 | $9.50 | 25,500 | — | — |
| 1982-08-03 | $9.63 | $9.62 | 31,400 | — | — |
| 1982-08-02 | $9.88 | $9.87 | 38,900 | — | — |
| 1982-07-30 | $9.00 | $9.00 | 25,300 | — | — |
| 1982-07-29 | $8.50 | $8.50 | 40,600 | — | — |
| 1982-07-28 | $8.75 | $8.75 | 36,400 | — | — |
| 1982-07-27 | $9.75 | $9.75 | 35,700 | — | — |
| 1982-07-26 | $9.88 | $9.87 | 49,300 | — | — |
| 1982-07-23 | $9.88 | $9.87 | 64,900 | — | — |
| 1982-07-22 | $9.38 | $9.37 | 29,500 | — | — |
| 1982-07-21 | $9.25 | $9.25 | 59,100 | — | — |
| 1982-07-20 | $9.13 | $9.12 | 44,000 | — | — |
| 1982-07-19 | $8.38 | $8.37 | 26,100 | — | — |
| 1982-07-16 | $8.63 | $8.62 | 18,100 | — | — |
| 1982-07-15 | $8.63 | $8.62 | 10,900 | — | — |
| 1982-07-14 | $8.50 | $8.50 | 34,500 | — | — |
| 1982-07-13 | $8.63 | $8.62 | 37,700 | — | — |
| 1982-07-12 | $8.75 | $8.75 | 40,100 | — | — |
| 1982-07-09 | $8.50 | $8.50 | 61,000 | — | — |
| 1982-07-08 | $8.38 | $8.37 | 35,100 | — | — |
| 1982-07-07 | $8.38 | $8.37 | 11,900 | — | — |
| 1982-07-06 | $8.38 | $8.37 | 27,500 | — | — |
| 1982-07-02 | $8.13 | $8.12 | 20,600 | — | — |
| 1982-07-01 | $8.50 | $8.50 | 26,000 | — | — |
| 1982-06-30 | $8.63 | $8.62 | 53,400 | — | — |
| 1982-06-29 | $8.50 | $8.50 | 44,500 | — | — |
| 1982-06-28 | $8.13 | $8.12 | 25,100 | — | — |
| 1982-06-25 | $7.50 | $7.50 | 18,900 | — | — |
| 1982-06-24 | $7.63 | $7.63 | 43,100 | — | — |
| 1982-06-23 | $7.63 | $7.63 | 34,800 | — | — |
| 1982-06-22 | $6.75 | $6.75 | 27,000 | — | — |
| 1982-06-21 | $6.38 | $6.37 | 45,700 | — | — |
| 1982-06-18 | $6.50 | $6.50 | 76,200 | — | — |
| 1982-06-17 | $6.00 | $6.00 | 76,400 | — | — |
| 1982-06-16 | $6.88 | $6.88 | 39,600 | — | — |
| 1982-06-15 | $7.13 | $7.12 | 32,900 | — | — |
| 1982-06-14 | $7.25 | $7.25 | 31,300 | — | — |
| 1982-06-11 | $7.75 | $7.75 | 9,200 | — | — |
| 1982-06-10 | $7.63 | $7.63 | 9,800 | — | — |
| 1982-06-09 | $7.75 | $7.75 | 12,500 | — | — |
| 1982-06-08 | $7.75 | $7.75 | 25,200 | — | — |
| 1982-06-07 | $8.00 | $8.00 | 26,400 | — | — |
| 1982-06-04 | $7.63 | $7.63 | 20,600 | — | — |
| 1982-06-03 | $7.63 | $7.63 | 24,800 | — | — |
| 1982-06-02 | $7.63 | $7.63 | 20,700 | — | — |
| 1982-06-01 | $7.63 | $7.63 | 17,900 | — | — |
| 1982-05-28 | $8.00 | $8.00 | 24,000 | — | — |
| 1982-05-27 | $8.00 | $8.00 | 8,300 | — | — |
| 1982-05-26 | $8.25 | $8.25 | 12,200 | — | — |
| 1982-05-25 | $8.25 | $8.25 | 14,300 | — | — |
| 1982-05-24 | $8.25 | $8.25 | 18,800 | — | — |
| 1982-05-21 | $8.50 | $8.50 | 18,300 | — | — |
| 1982-05-20 | $8.63 | $8.62 | 4,600 | — | — |
| 1982-05-19 | $8.75 | $8.75 | 10,400 | — | — |
| 1982-05-18 | $8.75 | $8.75 | 6,900 | — | — |
| 1982-05-17 | $8.88 | $8.87 | 15,400 | — | — |
| 1982-05-14 | $9.00 | $9.00 | 20,100 | — | — |
| 1982-05-13 | $8.50 | $8.50 | 5,700 | — | — |
| 1982-05-12 | $8.50 | $8.50 | 7,400 | — | — |
| 1982-05-11 | $8.63 | $8.62 | 10,500 | — | — |
| 1982-05-10 | $8.50 | $8.50 | 10,100 | — | — |
| 1982-05-07 | $8.75 | $8.75 | 9,500 | — | — |
| 1982-05-06 | $8.50 | $8.50 | 12,000 | — | — |
| 1982-05-05 | $8.63 | $8.62 | 6,600 | — | — |
| 1982-05-04 | $8.75 | $8.75 | 12,500 | — | — |
| 1982-05-03 | $8.50 | $8.50 | 6,600 | — | — |
| 1982-04-30 | $8.63 | $8.62 | 27,200 | — | — |
| 1982-04-29 | $8.63 | $8.62 | 10,300 | — | — |
| 1982-04-28 | $8.63 | $8.62 | 8,800 | — | — |
| 1982-04-27 | $9.13 | $9.12 | 10,400 | — | — |
| 1982-04-26 | $9.00 | $9.00 | 24,300 | — | — |
| 1982-04-23 | $8.75 | $8.75 | 13,300 | — | — |
| 1982-04-22 | $8.63 | $8.62 | 9,500 | — | — |
| 1982-04-21 | $8.88 | $8.87 | 11,200 | — | — |
| 1982-04-20 | $8.63 | $8.62 | 14,800 | — | — |
| 1982-04-19 | $8.75 | $8.75 | 15,600 | — | — |
| 1982-04-16 | $8.88 | $8.87 | 12,600 | — | — |
| 1982-04-15 | $9.13 | $9.12 | 10,700 | — | — |
| 1982-04-14 | $9.50 | $9.50 | 15,800 | — | — |
| 1982-04-13 | $9.00 | $9.00 | 13,800 | — | — |
| 1982-04-12 | $9.00 | $9.00 | 8,600 | — | — |
| 1982-04-08 | $9.38 | $9.37 | 14,900 | — | — |
| 1982-04-07 | $9.25 | $9.25 | 17,600 | — | — |
| 1982-04-06 | $9.50 | $9.50 | 41,400 | — | — |
| 1982-04-05 | $9.50 | $9.50 | 22,000 | — | — |
| 1982-04-02 | $8.75 | $8.75 | 17,600 | — | — |
| 1982-04-01 | $8.88 | $8.87 | 12,000 | — | — |
| 1982-03-31 | $8.88 | $8.87 | 13,900 | — | — |
| 1982-03-30 | $8.88 | $8.87 | 9,800 | — | — |
| 1982-03-29 | $8.75 | $8.75 | 6,800 | — | — |
| 1982-03-26 | $8.50 | $8.50 | 18,700 | — | — |
| 1982-03-25 | $8.75 | $8.75 | 25,700 | — | — |
| 1982-03-24 | $8.75 | $8.75 | 28,100 | — | — |
| 1982-03-23 | $8.63 | $8.62 | 60,700 | — | — |
| 1982-03-22 | $9.00 | $9.00 | 23,800 | — | — |
| 1982-03-19 | $8.63 | $8.62 | 14,100 | — | — |
| 1982-03-18 | $8.38 | $8.37 | 32,000 | — | — |
| 1982-03-17 | $8.13 | $8.12 | 17,900 | — | — |
| 1982-03-16 | $8.25 | $8.25 | 22,400 | — | — |
| 1982-03-15 | $8.38 | $8.37 | 25,600 | — | — |
| 1982-03-12 | $8.00 | $8.00 | 18,500 | — | — |
| 1982-03-11 | $8.38 | $8.37 | 34,800 | — | — |
| 1982-03-10 | $8.00 | $8.00 | 44,100 | — | — |
| 1982-03-09 | $7.88 | $7.87 | 79,100 | — | — |
| 1982-03-08 | $7.63 | $7.63 | 74,300 | — | — |
| 1982-03-05 | $8.00 | $8.00 | 53,700 | — | — |
| 1982-03-04 | $8.75 | $8.75 | 42,300 | — | — |
| 1982-03-03 | $9.25 | $9.25 | 25,900 | — | — |
| 1982-03-02 | $9.63 | $9.62 | 17,000 | — | — |
| 1982-03-01 | $9.75 | $9.75 | 14,600 | — | — |
| 1982-02-26 | $9.88 | $9.87 | 11,400 | — | — |
| 1982-02-25 | $10.00 | $10.00 | 25,800 | — | — |
| 1982-02-24 | $9.75 | $9.75 | 15,700 | — | — |
| 1982-02-23 | $9.75 | $9.75 | 38,100 | — | — |
| 1982-02-22 | $9.75 | $9.75 | 23,400 | — | — |
| 1982-02-19 | $10.13 | $10.12 | 13,200 | — | — |
| 1982-02-18 | $10.00 | $10.00 | 10,800 | — | — |
| 1982-02-17 | $10.13 | $10.12 | 17,200 | — | — |
| 1982-02-16 | $10.13 | $10.12 | 15,600 | — | — |
| 1982-02-12 | $10.50 | $10.50 | 8,300 | — | — |
| 1982-02-11 | $10.38 | $10.37 | 12,000 | — | — |
| 1982-02-10 | $10.38 | $10.37 | 23,400 | — | — |
| 1982-02-09 | $10.00 | $10.00 | 42,600 | — | — |
| 1982-02-08 | $10.38 | $10.37 | 27,900 | — | — |
| 1982-02-05 | $11.25 | $11.25 | 18,100 | — | — |
| 1982-02-04 | $11.13 | $11.12 | 56,900 | — | — |
| 1982-02-03 | $11.38 | $11.37 | 41,900 | — | — |
| 1982-02-02 | $11.00 | $11.00 | 19,800 | — | — |
| 1982-02-01 | $10.88 | $10.87 | 32,800 | — | — |
| 1982-01-29 | $10.63 | $10.62 | 30,100 | — | — |
| 1982-01-28 | $10.38 | $10.37 | 17,100 | — | — |
| 1982-01-27 | $10.38 | $10.37 | 21,700 | — | — |
| 1982-01-26 | $10.13 | $10.12 | 21,600 | — | — |
| 1982-01-25 | $9.88 | $9.87 | 27,700 | — | — |
| 1982-01-22 | $9.88 | $9.87 | 11,700 | — | — |
| 1982-01-21 | $10.25 | $10.25 | 9,700 | — | — |
| 1982-01-20 | $10.38 | $10.37 | 11,900 | — | — |
| 1982-01-19 | $10.00 | $10.00 | 28,000 | — | — |
| 1982-01-18 | $10.25 | $10.25 | 26,600 | — | — |
| 1982-01-15 | $10.25 | $10.25 | 19,800 | — | — |
| 1982-01-14 | $10.13 | $10.12 | 22,300 | — | — |
| 1982-01-13 | $10.00 | $10.00 | 25,300 | — | — |
| 1982-01-12 | $10.13 | $10.12 | 16,900 | — | — |
| 1982-01-11 | $10.25 | $10.25 | 29,900 | — | — |
| 1982-01-08 | $11.00 | $11.00 | 19,200 | — | — |
| 1982-01-07 | $11.38 | $11.37 | 13,400 | — | — |
| 1982-01-06 | $11.88 | $11.87 | 39,500 | — | — |
| 1982-01-05 | $11.88 | $11.87 | 43,100 | — | — |
| 1982-01-04 | $11.38 | $11.37 | 21,300 | — | — |