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 | $11.19 | $11.19 | 14,800 | — | — |
| 1982-12-30 | $11.13 | $11.12 | 19,600 | — | — |
| 1982-12-29 | $11.19 | $11.19 | 122,000 | — | — |
| 1982-12-28 | $11.38 | $11.38 | 30,400 | — | — |
| 1982-12-27 | $11.44 | $11.44 | 12,400 | — | — |
| 1982-12-23 | $11.44 | $11.44 | 58,800 | — | — |
| 1982-12-22 | $11.31 | $11.31 | 59,600 | — | — |
| 1982-12-21 | $11.44 | $11.44 | 70,000 | — | — |
| 1982-12-20 | $11.69 | $11.69 | 130,800 | — | — |
| 1982-12-17 | $11.63 | $11.63 | 23,200 | — | — |
| 1982-12-16 | $11.63 | $11.63 | 102,000 | — | — |
| 1982-12-15 | $11.38 | $11.38 | 107,200 | — | — |
| 1982-12-14 | $11.75 | $11.75 | 60,800 | — | — |
| 1982-12-13 | $11.75 | $11.75 | 16,400 | — | — |
| 1982-12-10 | $11.75 | $11.75 | 118,400 | — | — |
| 1982-12-09 | $11.75 | $11.75 | 56,800 | — | — |
| 1982-12-08 | $11.78 | $11.78 | 12,000 | — | — |
| 1982-12-07 | $11.78 | $11.78 | 59,200 | — | — |
| 1982-12-06 | $11.81 | $11.81 | 34,400 | — | — |
| 1982-12-03 | $12.06 | $12.06 | 84,000 | — | — |
| 1982-12-02 | $12.09 | $12.09 | 24,400 | — | — |
| 1982-12-01 | $12.09 | $12.09 | 118,800 | — | — |
| 1982-11-30 | $11.97 | $11.97 | 86,000 | — | — |
| 1982-11-29 | $11.63 | $11.63 | 21,600 | — | — |
| 1982-11-26 | $11.72 | $11.72 | 5,600 | — | — |
| 1982-11-24 | $11.69 | $11.69 | 89,200 | — | — |
| 1982-11-23 | $11.44 | $11.44 | 40,000 | — | — |
| 1982-11-22 | $11.56 | $11.56 | 34,800 | — | — |
| 1982-11-19 | $11.50 | $11.50 | 63,200 | — | — |
| 1982-11-18 | $11.31 | $11.31 | 55,600 | — | — |
| 1982-11-17 | $11.25 | $11.25 | 208,400 | — | — |
| 1982-11-16 | $11.25 | $11.25 | 82,800 | — | — |
| 1982-11-15 | $11.31 | $11.31 | 113,200 | — | — |
| 1982-11-12 | $11.28 | $11.28 | 62,800 | — | — |
| 1982-11-11 | $10.91 | $10.91 | 9,200 | — | — |
| 1982-11-10 | $10.81 | $10.81 | 201,600 | — | — |
| 1982-11-09 | $11.06 | $11.06 | 111,200 | — | — |
| 1982-11-08 | $11.19 | $11.19 | 99,200 | — | — |
| 1982-11-05 | $11.06 | $11.06 | 29,200 | — | — |
| 1982-11-04 | $11.09 | $11.09 | 42,400 | — | — |
| 1982-11-03 | $11.19 | $11.19 | 119,600 | — | — |
| 1982-11-02 | $11.09 | $11.09 | 36,000 | — | — |
| 1982-11-01 | $11.19 | $11.19 | 65,200 | — | — |
| 1982-10-29 | $11.06 | $11.06 | 50,000 | — | — |
| 1982-10-28 | $11.13 | $11.12 | 42,800 | — | — |
| 1982-10-27 | $10.81 | $10.81 | 30,800 | — | — |
| 1982-10-26 | $10.75 | $10.75 | 67,600 | — | — |
| 1982-10-25 | $10.66 | $10.66 | 69,600 | — | — |
| 1982-10-22 | $10.97 | $10.97 | 210,800 | — | — |
| 1982-10-21 | $11.25 | $11.25 | 156,400 | — | — |
| 1982-10-20 | $10.88 | $10.87 | 103,600 | — | — |
| 1982-10-19 | $10.88 | $10.87 | 95,600 | — | — |
| 1982-10-18 | $10.50 | $10.50 | 40,000 | — | — |
| 1982-10-15 | $10.56 | $10.56 | 267,600 | — | — |
| 1982-10-14 | $10.38 | $10.37 | 56,400 | — | — |
| 1982-10-13 | $10.25 | $10.25 | 66,400 | — | — |
| 1982-10-12 | $10.56 | $10.56 | 118,800 | — | — |
| 1982-10-11 | $10.81 | $10.81 | 144,400 | — | — |
| 1982-10-08 | $10.31 | $10.31 | 165,600 | — | — |
| 1982-10-07 | $10.06 | $10.06 | 108,400 | — | — |
| 1982-10-06 | $9.75 | $9.75 | 61,200 | — | — |
| 1982-10-05 | $9.41 | $9.41 | 11,200 | — | — |
| 1982-10-04 | $9.28 | $9.28 | 74,400 | — | — |
| 1982-10-01 | $9.47 | $9.47 | 10,000 | — | — |
| 1982-09-30 | $9.50 | $9.50 | 138,400 | — | — |
| 1982-09-29 | $9.59 | $9.59 | 8,400 | — | — |
| 1982-09-28 | $9.59 | $9.59 | 12,800 | — | — |
| 1982-09-27 | $9.56 | $9.56 | 32,400 | — | — |
| 1982-09-24 | $9.63 | $9.63 | 35,200 | — | — |
| 1982-09-23 | $9.75 | $9.75 | 32,800 | — | — |
| 1982-09-22 | $9.88 | $9.87 | 90,000 | — | — |
| 1982-09-21 | $10.00 | $10.00 | 12,400 | — | — |
| 1982-09-20 | $9.75 | $9.75 | 30,800 | — | — |
| 1982-09-17 | $9.91 | $9.91 | 68,800 | — | — |
| 1982-09-16 | $9.97 | $9.97 | 76,000 | — | — |
| 1982-09-15 | $10.00 | $10.00 | 76,000 | — | — |
| 1982-09-14 | $10.00 | $10.00 | 104,400 | — | — |
| 1982-09-13 | $9.75 | $9.75 | 90,000 | — | — |
| 1982-09-10 | $9.66 | $9.66 | 13,600 | — | — |
| 1982-09-09 | $9.50 | $9.50 | 55,600 | — | — |
| 1982-09-08 | $9.38 | $9.37 | 23,200 | — | — |
| 1982-09-07 | $9.59 | $9.59 | 28,800 | — | — |
| 1982-09-03 | $9.75 | $9.75 | 19,200 | — | — |
| 1982-09-02 | $9.84 | $9.84 | 14,400 | — | — |
| 1982-09-01 | $9.84 | $9.84 | 60,400 | — | — |
| 1982-08-31 | $10.06 | $10.06 | 22,800 | — | — |
| 1982-08-30 | $9.94 | $9.94 | 56,400 | — | — |
| 1982-08-27 | $9.94 | $9.94 | 61,200 | — | — |
| 1982-08-26 | $9.94 | $9.94 | 407,200 | — | — |
| 1982-08-25 | $9.81 | $9.81 | 94,000 | — | — |
| 1982-08-24 | $9.63 | $9.63 | 126,800 | — | — |
| 1982-08-23 | $9.28 | $9.28 | 99,600 | — | — |
| 1982-08-20 | $8.84 | $8.84 | 77,600 | — | — |
| 1982-08-19 | $8.75 | $8.75 | 23,200 | — | — |
| 1982-08-18 | $8.66 | $8.66 | 69,600 | — | — |
| 1982-08-17 | $8.63 | $8.62 | 90,800 | — | — |
| 1982-08-16 | $8.69 | $8.69 | 57,200 | — | — |
| 1982-08-13 | $8.63 | $8.62 | 30,400 | — | — |
| 1982-08-12 | $8.50 | $8.50 | 416,000 | — | — |
| 1982-08-11 | $8.56 | $8.56 | 12,400 | — | — |
| 1982-08-10 | $8.75 | $8.75 | 195,200 | — | — |
| 1982-08-09 | $8.81 | $8.81 | 840,000 | — | — |
| 1982-08-06 | $9.25 | $9.25 | 22,000 | — | — |
| 1982-08-05 | $9.28 | $9.28 | 82,000 | — | — |
| 1982-08-04 | $9.34 | $9.34 | 21,600 | — | — |
| 1982-08-03 | $9.34 | $9.34 | 58,800 | — | — |
| 1982-08-02 | $9.50 | $9.50 | 23,200 | — | — |
| 1982-07-30 | $9.31 | $9.31 | 20,800 | — | — |
| 1982-07-29 | $9.31 | $9.31 | 37,200 | — | — |
| 1982-07-28 | $9.38 | $9.37 | 99,600 | — | — |
| 1982-07-27 | $9.69 | $9.69 | 271,200 | — | — |
| 1982-07-26 | $9.81 | $9.81 | 86,800 | — | — |
| 1982-07-23 | $9.75 | $9.75 | 15,200 | — | — |
| 1982-07-22 | $9.78 | $9.78 | 47,200 | — | — |
| 1982-07-21 | $9.69 | $9.69 | 32,800 | — | — |
| 1982-07-20 | $9.72 | $9.72 | 27,600 | — | — |
| 1982-07-19 | $9.63 | $9.63 | 93,600 | — | — |
| 1982-07-16 | $9.53 | $9.53 | 30,800 | — | — |
| 1982-07-15 | $9.44 | $9.44 | 108,800 | — | — |
| 1982-07-14 | $9.34 | $9.34 | 72,000 | — | — |
| 1982-07-13 | $9.31 | $9.31 | 30,400 | — | — |
| 1982-07-12 | $9.28 | $9.28 | 13,200 | — | — |
| 1982-07-09 | $9.19 | $9.19 | 22,000 | — | — |
| 1982-07-08 | $9.25 | $9.25 | 20,800 | — | — |
| 1982-07-07 | $9.22 | $9.22 | 15,600 | — | — |
| 1982-07-06 | $9.41 | $9.41 | 19,600 | — | — |
| 1982-07-02 | $9.44 | $9.44 | 8,000 | — | — |
| 1982-07-01 | $9.56 | $9.56 | 6,800 | — | — |
| 1982-06-30 | $9.50 | $9.50 | 31,600 | — | — |
| 1982-06-29 | $9.56 | $9.56 | 29,200 | — | — |
| 1982-06-28 | $9.53 | $9.53 | 18,800 | — | — |
| 1982-06-25 | $9.44 | $9.44 | 27,600 | — | — |
| 1982-06-24 | $9.47 | $9.47 | 50,000 | — | — |
| 1982-06-23 | $9.50 | $9.50 | 26,800 | — | — |
| 1982-06-22 | $9.50 | $9.50 | 41,600 | — | — |
| 1982-06-21 | $9.56 | $9.56 | 8,400 | — | — |
| 1982-06-18 | $9.53 | $9.53 | 13,200 | — | — |
| 1982-06-17 | $9.75 | $9.75 | 21,600 | — | — |
| 1982-06-16 | $9.88 | $9.87 | 22,000 | — | — |
| 1982-06-15 | $9.78 | $9.78 | 413,600 | — | — |
| 1982-06-14 | $9.91 | $9.91 | 15,600 | — | — |
| 1982-06-11 | $9.97 | $9.97 | 34,400 | — | — |
| 1982-06-10 | $9.88 | $9.87 | 76,400 | — | — |
| 1982-06-09 | $9.94 | $9.94 | 67,600 | — | — |
| 1982-06-08 | $10.13 | $10.13 | 30,800 | — | — |
| 1982-06-07 | $10.19 | $10.19 | 33,600 | — | — |
| 1982-06-04 | $10.19 | $10.19 | 123,600 | — | — |
| 1982-06-03 | $10.63 | $10.63 | 132,800 | — | — |
| 1982-06-02 | $10.50 | $10.50 | 30,800 | — | — |
| 1982-06-01 | $10.53 | $10.53 | 17,200 | — | — |
| 1982-05-28 | $10.50 | $10.50 | 38,000 | — | — |
| 1982-05-27 | $10.59 | $10.59 | 47,200 | — | — |
| 1982-05-26 | $10.69 | $10.69 | 52,800 | — | — |
| 1982-05-25 | $10.69 | $10.69 | 52,800 | — | — |
| 1982-05-24 | $10.69 | $10.69 | 59,600 | — | — |
| 1982-05-21 | $10.69 | $10.69 | 42,800 | — | — |
| 1982-05-20 | $10.66 | $10.66 | 59,200 | — | — |
| 1982-05-19 | $10.84 | $10.84 | 28,400 | — | — |
| 1982-05-18 | $10.75 | $10.75 | 20,800 | — | — |
| 1982-05-17 | $10.81 | $10.81 | 58,400 | — | — |
| 1982-05-14 | $10.81 | $10.81 | 124,800 | — | — |
| 1982-05-13 | $10.97 | $10.97 | 45,200 | — | — |
| 1982-05-12 | $11.09 | $11.09 | 248,400 | — | — |
| 1982-05-11 | $11.00 | $11.00 | 143,600 | — | — |
| 1982-05-10 | $11.00 | $11.00 | 24,800 | — | — |
| 1982-05-07 | $11.13 | $11.12 | 59,600 | — | — |
| 1982-05-06 | $10.97 | $10.97 | 169,200 | — | — |
| 1982-05-05 | $10.84 | $10.84 | 38,800 | — | — |
| 1982-05-04 | $10.63 | $10.63 | 38,400 | — | — |
| 1982-05-03 | $10.66 | $10.66 | 42,400 | — | — |
| 1982-04-30 | $10.69 | $10.69 | 142,400 | — | — |
| 1982-04-29 | $10.66 | $10.66 | 30,000 | — | — |
| 1982-04-28 | $10.69 | $10.69 | 45,200 | — | — |
| 1982-04-27 | $10.63 | $10.63 | 172,000 | — | — |
| 1982-04-26 | $10.56 | $10.56 | 48,000 | — | — |
| 1982-04-23 | $10.44 | $10.44 | 20,000 | — | — |
| 1982-04-22 | $10.31 | $10.31 | 42,000 | — | — |
| 1982-04-21 | $10.47 | $10.47 | 32,000 | — | — |
| 1982-04-20 | $10.22 | $10.22 | 44,800 | — | — |
| 1982-04-19 | $10.13 | $10.13 | 34,800 | — | — |
| 1982-04-16 | $10.00 | $10.00 | 42,800 | — | — |
| 1982-04-15 | $10.13 | $10.13 | 385,600 | — | — |
| 1982-04-14 | $10.06 | $10.06 | 31,200 | — | — |
| 1982-04-13 | $9.97 | $9.97 | 36,400 | — | — |
| 1982-04-12 | $9.94 | $9.94 | 69,600 | — | — |
| 1982-04-08 | $10.00 | $10.00 | 10,400 | — | — |
| 1982-04-07 | $9.94 | $9.94 | 64,800 | — | — |
| 1982-04-06 | $9.81 | $9.81 | 76,800 | — | — |
| 1982-04-05 | $9.78 | $9.78 | 7,200 | — | — |
| 1982-04-02 | $10.00 | $10.00 | 12,400 | — | — |
| 1982-04-01 | $10.00 | $10.00 | 44,000 | — | — |
| 1982-03-31 | $9.69 | $9.69 | 16,800 | — | — |
| 1982-03-30 | $9.78 | $9.78 | 21,600 | — | — |
| 1982-03-29 | $9.91 | $9.91 | 9,200 | — | — |
| 1982-03-26 | $9.97 | $9.97 | 70,800 | — | — |
| 1982-03-25 | $10.03 | $10.03 | 10,000 | — | — |
| 1982-03-24 | $9.97 | $9.97 | 78,800 | — | — |
| 1982-03-23 | $10.16 | $10.16 | 16,400 | — | — |
| 1982-03-22 | $10.19 | $10.19 | 528,800 | — | — |
| 1982-03-19 | $9.94 | $9.94 | 20,400 | — | — |
| 1982-03-18 | $10.03 | $10.03 | 116,000 | — | — |
| 1982-03-17 | $10.06 | $10.06 | 48,800 | — | — |
| 1982-03-16 | $10.13 | $10.13 | 16,800 | — | — |
| 1982-03-15 | $10.25 | $10.25 | 14,000 | — | — |
| 1982-03-12 | $10.19 | $10.19 | 2,800 | — | — |
| 1982-03-11 | $10.09 | $10.09 | 17,200 | — | — |
| 1982-03-10 | $10.22 | $10.22 | 62,000 | — | — |
| 1982-03-09 | $10.41 | $10.41 | 94,400 | — | — |
| 1982-03-08 | $10.50 | $10.50 | 38,400 | — | — |
| 1982-03-05 | $10.56 | $10.56 | 74,000 | — | — |
| 1982-03-04 | $10.41 | $10.41 | 31,200 | — | — |
| 1982-03-03 | $10.34 | $10.34 | 14,000 | — | — |
| 1982-03-02 | $10.44 | $10.44 | 188,000 | — | — |
| 1982-03-01 | $10.34 | $10.34 | 94,400 | — | — |
| 1982-02-26 | $10.34 | $10.34 | 37,600 | — | — |
| 1982-02-25 | $10.22 | $10.22 | 35,200 | — | — |
| 1982-02-24 | $9.94 | $9.94 | 52,800 | — | — |
| 1982-02-23 | $9.81 | $9.81 | 28,000 | — | — |
| 1982-02-22 | $9.94 | $9.94 | 16,800 | — | — |
| 1982-02-19 | $9.81 | $9.81 | 2,400 | — | — |
| 1982-02-18 | $9.88 | $9.87 | 60,800 | — | — |
| 1982-02-17 | $9.81 | $9.81 | 64,400 | — | — |
| 1982-02-16 | $10.06 | $10.06 | 35,200 | — | — |
| 1982-02-12 | $10.22 | $10.22 | 5,200 | — | — |
| 1982-02-11 | $10.28 | $10.28 | 14,400 | — | — |
| 1982-02-10 | $10.56 | $10.56 | 151,200 | — | — |
| 1982-02-09 | $10.50 | $10.50 | 20,000 | — | — |
| 1982-02-08 | $10.59 | $10.59 | 64,000 | — | — |
| 1982-02-05 | $10.63 | $10.63 | 170,400 | — | — |
| 1982-02-04 | $10.38 | $10.37 | 16,000 | — | — |
| 1982-02-03 | $10.44 | $10.44 | 42,800 | — | — |
| 1982-02-02 | $10.41 | $10.41 | 26,400 | — | — |
| 1982-02-01 | $10.66 | $10.66 | 114,400 | — | — |
| 1982-01-29 | $10.44 | $10.44 | 63,600 | — | — |
| 1982-01-28 | $10.13 | $10.13 | 21,200 | — | — |
| 1982-01-27 | $10.06 | $10.06 | 13,600 | — | — |
| 1982-01-26 | $9.94 | $9.94 | 123,600 | — | — |
| 1982-01-25 | $10.09 | $10.09 | 55,600 | — | — |
| 1982-01-22 | $10.03 | $10.03 | 22,000 | — | — |
| 1982-01-21 | $10.19 | $10.19 | 32,000 | — | — |
| 1982-01-20 | $10.19 | $10.19 | 19,200 | — | — |
| 1982-01-19 | $10.16 | $10.16 | 150,400 | — | — |
| 1982-01-18 | $10.22 | $10.22 | 61,600 | — | — |
| 1982-01-15 | $10.19 | $10.19 | 15,200 | — | — |
| 1982-01-14 | $10.13 | $10.13 | 27,200 | — | — |
| 1982-01-13 | $10.06 | $10.06 | 69,600 | — | — |
| 1982-01-12 | $10.06 | $10.06 | 58,800 | — | — |
| 1982-01-11 | $10.06 | $10.06 | 167,600 | — | — |
| 1982-01-08 | $10.13 | $10.13 | 11,200 | — | — |
| 1982-01-07 | $10.00 | $10.00 | 24,400 | — | — |
| 1982-01-06 | $10.06 | $10.06 | 22,400 | — | — |
| 1982-01-05 | $10.00 | $10.00 | 36,800 | — | — |
| 1982-01-04 | $10.31 | $10.31 | 69,600 | — | — |