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
- 1981-12-31 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 | $18.75 | $19.16 | 188,400 | — | — |
| 1982-12-30 | $18.70 | $19.10 | 287,040 | — | — |
| 1982-12-29 | $18.75 | $19.16 | 168,240 | — | — |
| 1982-12-28 | $18.75 | $19.07 | 366,960 | — | — |
| 1982-12-27 | $18.59 | $18.91 | 192,480 | — | — |
| 1982-12-23 | $18.54 | $18.86 | 754,800 | — | — |
| 1982-12-22 | $18.23 | $18.54 | 191,760 | — | — |
| 1982-12-21 | $17.92 | $18.23 | 206,640 | — | — |
| 1982-12-20 | $17.50 | $17.80 | 292,800 | — | — |
| 1982-12-17 | $17.40 | $17.70 | 224,640 | — | — |
| 1982-12-16 | $16.98 | $17.27 | 515,520 | — | — |
| 1982-12-15 | $16.67 | $16.95 | 401,280 | — | — |
| 1982-12-14 | $17.29 | $17.59 | 195,600 | — | — |
| 1982-12-13 | $18.18 | $18.49 | 344,160 | — | — |
| 1982-12-10 | $18.28 | $18.60 | 272,880 | — | — |
| 1982-12-09 | $18.33 | $18.65 | 349,920 | — | — |
| 1982-12-08 | $18.80 | $19.13 | 545,040 | — | — |
| 1982-12-07 | $18.54 | $18.86 | 370,800 | — | — |
| 1982-12-06 | $18.18 | $18.49 | 515,040 | — | — |
| 1982-12-03 | $17.81 | $18.12 | 628,800 | — | — |
| 1982-12-02 | $17.81 | $18.12 | 203,520 | — | — |
| 1982-12-01 | $17.60 | $17.91 | 634,320 | — | — |
| 1982-11-30 | $17.76 | $18.07 | 621,360 | — | — |
| 1982-11-29 | $16.88 | $17.17 | 213,360 | — | — |
| 1982-11-26 | $17.08 | $17.38 | 222,720 | — | — |
| 1982-11-24 | $16.67 | $16.95 | 158,400 | — | — |
| 1982-11-23 | $16.35 | $16.64 | 295,200 | — | — |
| 1982-11-22 | $16.25 | $16.53 | 290,640 | — | — |
| 1982-11-19 | $16.41 | $16.69 | 394,080 | — | — |
| 1982-11-18 | $16.35 | $16.64 | 728,880 | — | — |
| 1982-11-17 | $16.41 | $16.69 | 1,611,120 | — | — |
| 1982-11-16 | $16.30 | $16.58 | 335,760 | — | — |
| 1982-11-15 | $16.77 | $17.06 | 79,920 | — | — |
| 1982-11-12 | $16.72 | $17.01 | 200,400 | — | — |
| 1982-11-11 | $17.71 | $18.01 | 75,360 | — | — |
| 1982-11-10 | $17.08 | $17.38 | 183,120 | — | — |
| 1982-11-09 | $17.03 | $17.32 | 156,240 | — | — |
| 1982-11-08 | $16.77 | $17.06 | 277,920 | — | — |
| 1982-11-05 | $17.08 | $17.38 | 594,000 | — | — |
| 1982-11-04 | $17.86 | $18.17 | 365,520 | — | — |
| 1982-11-03 | $17.81 | $18.12 | 883,440 | — | — |
| 1982-11-02 | $16.67 | $16.95 | 278,880 | — | — |
| 1982-11-01 | $15.89 | $16.16 | 104,400 | — | — |
| 1982-10-29 | $15.83 | $16.11 | 259,680 | — | — |
| 1982-10-28 | $16.04 | $16.32 | 190,320 | — | — |
| 1982-10-27 | $16.04 | $16.32 | 270,000 | — | — |
| 1982-10-26 | $15.99 | $16.26 | 400,560 | — | — |
| 1982-10-25 | $16.09 | $16.37 | 266,400 | — | — |
| 1982-10-22 | $16.67 | $16.95 | 407,280 | — | — |
| 1982-10-21 | $16.61 | $16.90 | 465,840 | — | — |
| 1982-10-20 | $16.35 | $16.64 | 504,000 | — | — |
| 1982-10-19 | $16.72 | $17.01 | 312,000 | — | — |
| 1982-10-18 | $16.51 | $16.79 | 410,640 | — | — |
| 1982-10-15 | $15.89 | $16.16 | 326,160 | — | — |
| 1982-10-14 | $16.04 | $16.32 | 680,880 | — | — |
| 1982-10-13 | $15.99 | $16.26 | 439,440 | — | — |
| 1982-10-12 | $15.99 | $16.26 | 396,720 | — | — |
| 1982-10-11 | $16.09 | $16.37 | 644,880 | — | — |
| 1982-10-08 | $15.89 | $16.16 | 953,760 | — | — |
| 1982-10-07 | $15.21 | $15.47 | 1,122,480 | — | — |
| 1982-10-06 | $14.79 | $15.05 | 565,440 | — | — |
| 1982-10-05 | $14.01 | $14.25 | 228,000 | — | — |
| 1982-10-04 | $13.70 | $13.93 | 216,720 | — | — |
| 1982-10-01 | $13.75 | $13.99 | 320,400 | — | — |
| 1982-09-30 | $13.33 | $13.56 | 272,400 | — | — |
| 1982-09-29 | $13.39 | $13.62 | 177,360 | — | — |
| 1982-09-28 | $13.59 | $13.83 | 379,920 | — | — |
| 1982-09-27 | $13.75 | $13.92 | 524,160 | — | — |
| 1982-09-24 | $13.70 | $13.87 | 283,920 | — | — |
| 1982-09-23 | $13.75 | $13.92 | 500,880 | — | — |
| 1982-09-22 | $13.44 | $13.61 | 1,336,320 | — | — |
| 1982-09-21 | $13.59 | $13.76 | 443,520 | — | — |
| 1982-09-20 | $12.92 | $13.08 | 73,440 | — | — |
| 1982-09-17 | $12.92 | $13.08 | 261,120 | — | — |
| 1982-09-16 | $13.44 | $13.61 | 200,400 | — | — |
| 1982-09-15 | $13.49 | $13.66 | 704,880 | — | — |
| 1982-09-14 | $12.66 | $12.82 | 297,120 | — | — |
| 1982-09-13 | $12.50 | $12.66 | 235,920 | — | — |
| 1982-09-10 | $12.60 | $12.76 | 93,600 | — | — |
| 1982-09-09 | $12.81 | $12.97 | 122,880 | — | — |
| 1982-09-08 | $12.81 | $12.97 | 192,960 | — | — |
| 1982-09-07 | $12.92 | $13.08 | 209,520 | — | — |
| 1982-09-03 | $13.44 | $13.61 | 1,024,080 | — | — |
| 1982-09-02 | $13.13 | $13.29 | 399,360 | — | — |
| 1982-09-01 | $13.02 | $13.18 | 231,600 | — | — |
| 1982-08-31 | $13.28 | $13.45 | 438,720 | — | — |
| 1982-08-30 | $12.76 | $12.92 | 115,200 | — | — |
| 1982-08-27 | $12.66 | $12.82 | 171,600 | — | — |
| 1982-08-26 | $12.76 | $12.92 | 593,760 | — | — |
| 1982-08-25 | $12.50 | $12.66 | 629,760 | — | — |
| 1982-08-24 | $12.08 | $12.24 | 745,200 | — | — |
| 1982-08-23 | $11.88 | $12.02 | 1,043,280 | — | — |
| 1982-08-20 | $11.88 | $12.02 | 422,880 | — | — |
| 1982-08-19 | $11.51 | $11.66 | 410,880 | — | — |
| 1982-08-18 | $11.46 | $11.60 | 599,520 | — | — |
| 1982-08-17 | $11.35 | $11.50 | 436,560 | — | — |
| 1982-08-16 | $10.89 | $11.02 | 195,600 | — | — |
| 1982-08-13 | $10.83 | $10.97 | 337,920 | — | — |
| 1982-08-12 | $10.63 | $10.76 | 176,640 | — | — |
| 1982-08-11 | $10.31 | $10.44 | 117,840 | — | — |
| 1982-08-10 | $10.31 | $10.44 | 290,640 | — | — |
| 1982-08-09 | $10.21 | $10.34 | 196,320 | — | — |
| 1982-08-06 | $10.42 | $10.55 | 72,720 | — | — |
| 1982-08-05 | $10.52 | $10.65 | 230,880 | — | — |
| 1982-08-04 | $10.73 | $10.86 | 168,240 | — | — |
| 1982-08-03 | $10.94 | $11.08 | 462,480 | — | — |
| 1982-08-02 | $11.25 | $11.39 | 330,240 | — | — |
| 1982-07-30 | $11.04 | $11.18 | 86,880 | — | — |
| 1982-07-29 | $11.25 | $11.39 | 372,720 | — | — |
| 1982-07-28 | $10.73 | $10.86 | 307,200 | — | — |
| 1982-07-27 | $11.15 | $11.29 | 213,360 | — | — |
| 1982-07-26 | $11.35 | $11.50 | 255,840 | — | — |
| 1982-07-23 | $11.51 | $11.66 | 135,840 | — | — |
| 1982-07-22 | $11.56 | $11.71 | 268,080 | — | — |
| 1982-07-21 | $11.46 | $11.60 | 415,440 | — | — |
| 1982-07-20 | $11.46 | $11.60 | 366,240 | — | — |
| 1982-07-19 | $11.25 | $11.39 | 291,360 | — | — |
| 1982-07-16 | $10.83 | $10.97 | 318,000 | — | — |
| 1982-07-15 | $10.73 | $10.86 | 236,160 | — | — |
| 1982-07-14 | $10.78 | $10.92 | 270,960 | — | — |
| 1982-07-13 | $10.89 | $11.02 | 332,160 | — | — |
| 1982-07-12 | $10.78 | $10.92 | 270,960 | — | — |
| 1982-07-09 | $9.95 | $10.07 | 486,720 | — | — |
| 1982-07-08 | $9.84 | $9.97 | 76,560 | — | — |
| 1982-07-07 | $9.90 | $10.02 | 233,040 | — | — |
| 1982-07-06 | $10.00 | $10.13 | 171,360 | — | — |
| 1982-07-02 | $10.16 | $10.28 | 206,880 | — | — |
| 1982-07-01 | $10.26 | $10.39 | 267,360 | — | — |
| 1982-06-30 | $10.42 | $10.55 | 722,640 | — | — |
| 1982-06-29 | $10.21 | $10.34 | 90,960 | — | — |
| 1982-06-28 | $10.26 | $10.33 | 126,960 | — | — |
| 1982-06-25 | $10.16 | $10.22 | 89,280 | — | — |
| 1982-06-24 | $10.16 | $10.22 | 269,520 | — | — |
| 1982-06-23 | $10.10 | $10.17 | 315,840 | — | — |
| 1982-06-22 | $10.10 | $10.17 | 59,040 | — | — |
| 1982-06-21 | $9.95 | $10.01 | 124,800 | — | — |
| 1982-06-18 | $9.79 | $9.85 | 108,000 | — | — |
| 1982-06-17 | $9.84 | $9.91 | 225,840 | — | — |
| 1982-06-16 | $9.84 | $9.91 | 246,000 | — | — |
| 1982-06-15 | $10.10 | $10.17 | 102,960 | — | — |
| 1982-06-14 | $9.90 | $9.96 | 229,440 | — | — |
| 1982-06-11 | $10.00 | $10.06 | 511,440 | — | — |
| 1982-06-10 | $9.27 | $9.33 | 211,440 | — | — |
| 1982-06-09 | $9.17 | $9.23 | 209,040 | — | — |
| 1982-06-08 | $9.17 | $9.23 | 132,480 | — | — |
| 1982-06-07 | $9.22 | $9.28 | 274,080 | — | — |
| 1982-06-04 | $9.27 | $9.33 | 84,480 | — | — |
| 1982-06-03 | $9.48 | $9.54 | 122,400 | — | — |
| 1982-06-02 | $9.43 | $9.49 | 661,920 | — | — |
| 1982-06-01 | $9.48 | $9.54 | 234,720 | — | — |
| 1982-05-28 | $9.79 | $9.85 | 173,280 | — | — |
| 1982-05-27 | $9.90 | $9.96 | 329,040 | — | — |
| 1982-05-26 | $10.05 | $10.12 | 112,080 | — | — |
| 1982-05-25 | $10.21 | $10.27 | 90,480 | — | — |
| 1982-05-24 | $10.10 | $10.17 | 194,640 | — | — |
| 1982-05-21 | $10.31 | $10.38 | 257,040 | — | — |
| 1982-05-20 | $10.21 | $10.27 | 85,200 | — | — |
| 1982-05-19 | $10.31 | $10.38 | 40,320 | — | — |
| 1982-05-18 | $10.36 | $10.43 | 106,080 | — | — |
| 1982-05-17 | $10.57 | $10.64 | 55,440 | — | — |
| 1982-05-14 | $10.42 | $10.48 | 114,240 | — | — |
| 1982-05-13 | $10.57 | $10.64 | 83,040 | — | — |
| 1982-05-12 | $10.52 | $10.59 | 141,840 | — | — |
| 1982-05-11 | $10.63 | $10.69 | 68,880 | — | — |
| 1982-05-10 | $10.57 | $10.64 | 70,080 | — | — |
| 1982-05-07 | $10.73 | $10.80 | 48,000 | — | — |
| 1982-05-06 | $10.78 | $10.85 | 186,240 | — | — |
| 1982-05-05 | $10.78 | $10.85 | 318,960 | — | — |
| 1982-05-04 | $10.89 | $10.96 | 104,160 | — | — |
| 1982-05-03 | $10.94 | $11.01 | 171,120 | — | — |
| 1982-04-30 | $10.78 | $10.85 | 94,320 | — | — |
| 1982-04-29 | $10.78 | $10.85 | 110,640 | — | — |
| 1982-04-28 | $10.99 | $11.06 | 112,800 | — | — |
| 1982-04-27 | $11.04 | $11.11 | 323,040 | — | — |
| 1982-04-26 | $11.09 | $11.17 | 235,680 | — | — |
| 1982-04-23 | $10.68 | $10.75 | 123,360 | — | — |
| 1982-04-22 | $10.52 | $10.59 | 91,920 | — | — |
| 1982-04-21 | $10.42 | $10.48 | 164,640 | — | — |
| 1982-04-20 | $10.57 | $10.64 | 219,840 | — | — |
| 1982-04-19 | $10.73 | $10.80 | 133,920 | — | — |
| 1982-04-16 | $11.04 | $11.11 | 375,600 | — | — |
| 1982-04-15 | $10.63 | $10.69 | 185,040 | — | — |
| 1982-04-14 | $10.42 | $10.48 | 187,440 | — | — |
| 1982-04-13 | $10.63 | $10.69 | 186,240 | — | — |
| 1982-04-12 | $10.47 | $10.54 | 47,040 | — | — |
| 1982-04-08 | $10.63 | $10.69 | 288,000 | — | — |
| 1982-04-07 | $10.47 | $10.54 | 215,520 | — | — |
| 1982-04-06 | $10.36 | $10.43 | 213,600 | — | — |
| 1982-04-05 | $10.31 | $10.38 | 354,000 | — | — |
| 1982-04-02 | $10.42 | $10.48 | 615,840 | — | — |
| 1982-04-01 | $9.79 | $9.85 | 690,000 | — | — |
| 1982-03-31 | $9.84 | $9.91 | 150,000 | — | — |
| 1982-03-30 | $9.79 | $9.85 | 134,160 | — | — |
| 1982-03-29 | $9.69 | $9.75 | 49,200 | — | — |
| 1982-03-26 | $9.79 | $9.79 | 435,120 | — | — |
| 1982-03-25 | $10.00 | $10.00 | 157,440 | — | — |
| 1982-03-24 | $10.00 | $10.00 | 270,000 | — | — |
| 1982-03-23 | $9.69 | $9.69 | 362,160 | — | — |
| 1982-03-22 | $9.48 | $9.48 | 245,520 | — | — |
| 1982-03-19 | $9.06 | $9.06 | 191,280 | — | — |
| 1982-03-18 | $8.80 | $8.80 | 355,680 | — | — |
| 1982-03-17 | $8.54 | $8.54 | 852,720 | — | — |
| 1982-03-16 | $8.91 | $8.91 | 317,760 | — | — |
| 1982-03-15 | $8.80 | $8.80 | 185,280 | — | — |
| 1982-03-12 | $8.70 | $8.70 | 321,120 | — | — |
| 1982-03-11 | $9.11 | $9.11 | 471,600 | — | — |
| 1982-03-10 | $9.38 | $9.38 | 103,200 | — | — |
| 1982-03-09 | $9.58 | $9.58 | 366,960 | — | — |
| 1982-03-08 | $9.01 | $9.01 | 444,240 | — | — |
| 1982-03-05 | $9.64 | $9.64 | 148,560 | — | — |
| 1982-03-04 | $9.90 | $9.90 | 269,520 | — | — |
| 1982-03-03 | $10.10 | $10.10 | 171,840 | — | — |
| 1982-03-02 | $10.31 | $10.31 | 69,600 | — | — |
| 1982-03-01 | $10.36 | $10.36 | 157,920 | — | — |
| 1982-02-26 | $10.21 | $10.21 | 200,400 | — | — |
| 1982-02-25 | $10.42 | $10.42 | 209,040 | — | — |
| 1982-02-24 | $10.42 | $10.42 | 235,200 | — | — |
| 1982-02-23 | $10.21 | $10.21 | 280,080 | — | — |
| 1982-02-22 | $10.21 | $10.21 | 430,320 | — | — |
| 1982-02-19 | $10.63 | $10.63 | 434,880 | — | — |
| 1982-02-18 | $10.42 | $10.42 | 199,440 | — | — |
| 1982-02-17 | $10.16 | $10.16 | 212,880 | — | — |
| 1982-02-16 | $9.95 | $9.95 | 340,800 | — | — |
| 1982-02-12 | $10.10 | $10.10 | 180,000 | — | — |
| 1982-02-11 | $9.84 | $9.84 | 239,520 | — | — |
| 1982-02-10 | $9.90 | $9.90 | 233,520 | — | — |
| 1982-02-09 | $9.64 | $9.64 | 225,840 | — | — |
| 1982-02-08 | $9.84 | $9.84 | 374,400 | — | — |
| 1982-02-05 | $9.79 | $9.79 | 310,320 | — | — |
| 1982-02-04 | $9.38 | $9.38 | 201,600 | — | — |
| 1982-02-03 | $9.74 | $9.74 | 153,600 | — | — |
| 1982-02-02 | $9.53 | $9.53 | 206,640 | — | — |
| 1982-02-01 | $9.48 | $9.48 | 315,120 | — | — |
| 1982-01-29 | $9.90 | $9.90 | 432,360 | — | — |
| 1982-01-28 | $9.51 | $9.51 | 448,920 | — | — |
| 1982-01-27 | $8.78 | $8.78 | 236,880 | — | — |
| 1982-01-26 | $8.75 | $8.75 | 187,200 | — | — |
| 1982-01-25 | $8.96 | $8.96 | 269,280 | — | — |
| 1982-01-22 | $8.96 | $8.96 | 257,760 | — | — |
| 1982-01-21 | $9.03 | $9.03 | 340,200 | — | — |
| 1982-01-20 | $9.10 | $9.10 | 345,960 | — | — |
| 1982-01-19 | $9.13 | $9.13 | 420,840 | — | — |
| 1982-01-18 | $9.27 | $9.27 | 623,520 | — | — |
| 1982-01-15 | $9.41 | $9.41 | 408,240 | — | — |
| 1982-01-14 | $9.48 | $9.48 | 288,360 | — | — |
| 1982-01-13 | $9.62 | $9.62 | 465,120 | — | — |
| 1982-01-12 | $9.62 | $9.62 | 198,360 | — | — |
| 1982-01-11 | $9.69 | $9.69 | 218,160 | — | — |
| 1982-01-08 | $9.86 | $9.86 | 210,960 | — | — |
| 1982-01-07 | $9.79 | $9.79 | 162,720 | — | — |
| 1982-01-06 | $9.79 | $9.79 | 239,040 | — | — |
| 1982-01-05 | $9.86 | $9.86 | 240,840 | — | — |
| 1982-01-04 | $10.07 | $10.07 | 106,560 | — | — |