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 | $16.75 | $16.75 | 6,000 | — | — |
| 1982-12-30 | $16.63 | $16.62 | 39,300 | — | — |
| 1982-12-29 | $16.50 | $16.50 | 37,800 | — | — |
| 1982-12-28 | $16.17 | $16.17 | 8,700 | — | — |
| 1982-12-27 | $16.21 | $16.21 | 3,600 | — | — |
| 1982-12-23 | $16.21 | $16.21 | 4,500 | — | — |
| 1982-12-22 | $16.08 | $16.08 | 4,500 | — | — |
| 1982-12-21 | $15.96 | $15.96 | 9,600 | — | — |
| 1982-12-20 | $15.67 | $15.67 | 12,300 | — | — |
| 1982-12-17 | $15.71 | $15.71 | 5,700 | — | — |
| 1982-12-16 | $15.58 | $15.58 | 22,200 | — | — |
| 1982-12-15 | $15.92 | $15.92 | 24,000 | — | — |
| 1982-12-14 | $16.88 | $16.87 | 24,300 | — | — |
| 1982-12-13 | $16.71 | $16.71 | 20,100 | — | — |
| 1982-12-10 | $17.08 | $17.08 | 39,600 | — | — |
| 1982-12-09 | $17.17 | $17.17 | 10,800 | — | — |
| 1982-12-08 | $17.00 | $17.00 | 9,600 | — | — |
| 1982-12-07 | $16.75 | $16.75 | 25,200 | — | — |
| 1982-12-06 | $16.83 | $16.83 | 8,700 | — | — |
| 1982-12-03 | $17.00 | $17.00 | 34,200 | — | — |
| 1982-12-02 | $17.17 | $17.17 | 60,600 | — | — |
| 1982-12-01 | $16.75 | $16.75 | 83,100 | — | — |
| 1982-11-30 | $15.75 | $15.75 | 3,600 | — | — |
| 1982-11-29 | $15.67 | $15.67 | 19,500 | — | — |
| 1982-11-26 | $15.50 | $15.50 | 1,800 | — | — |
| 1982-11-24 | $15.46 | $15.46 | 2,100 | — | — |
| 1982-11-23 | $15.42 | $15.42 | 78,000 | — | — |
| 1982-11-22 | $15.38 | $15.38 | 40,800 | — | — |
| 1982-11-19 | $15.38 | $15.38 | 9,000 | — | — |
| 1982-11-18 | $15.38 | $15.38 | 1,200 | — | — |
| 1982-11-17 | $15.33 | $15.33 | 6,000 | — | — |
| 1982-11-16 | $15.25 | $15.25 | 9,900 | — | — |
| 1982-11-15 | $15.25 | $15.25 | 31,800 | — | — |
| 1982-11-12 | $15.46 | $15.46 | 14,100 | — | — |
| 1982-11-11 | $15.46 | $15.46 | 39,600 | — | — |
| 1982-11-10 | $15.42 | $15.42 | 9,900 | — | — |
| 1982-11-09 | $15.33 | $15.33 | 3,600 | — | — |
| 1982-11-08 | $15.25 | $15.25 | 9,300 | — | — |
| 1982-11-05 | $15.25 | $15.25 | 36,600 | — | — |
| 1982-11-04 | $15.13 | $15.12 | 24,900 | — | — |
| 1982-11-03 | $15.08 | $15.08 | 23,100 | — | — |
| 1982-11-02 | $14.75 | $14.75 | 21,600 | — | — |
| 1982-11-01 | $14.58 | $14.58 | 8,700 | — | — |
| 1982-10-29 | $14.58 | $14.58 | 123,000 | — | — |
| 1982-10-28 | $14.88 | $14.87 | 4,200 | — | — |
| 1982-10-27 | $14.92 | $14.92 | 6,900 | — | — |
| 1982-10-26 | $14.83 | $14.83 | 15,600 | — | — |
| 1982-10-25 | $14.92 | $14.92 | 43,800 | — | — |
| 1982-10-22 | $15.08 | $15.08 | 15,300 | — | — |
| 1982-10-21 | $15.00 | $15.00 | 67,200 | — | — |
| 1982-10-20 | $14.79 | $14.79 | 3,300 | — | — |
| 1982-10-19 | $14.67 | $14.67 | 15,900 | — | — |
| 1982-10-18 | $14.25 | $14.25 | 33,000 | — | — |
| 1982-10-15 | $14.04 | $14.04 | 40,800 | — | — |
| 1982-10-14 | $14.50 | $14.50 | 30,000 | — | — |
| 1982-10-13 | $14.67 | $14.67 | 28,500 | — | — |
| 1982-10-12 | $15.00 | $15.00 | 62,700 | — | — |
| 1982-10-11 | $14.33 | $14.33 | 26,100 | — | — |
| 1982-10-08 | $14.21 | $14.21 | 24,600 | — | — |
| 1982-10-07 | $14.17 | $14.17 | 33,600 | — | — |
| 1982-10-06 | $13.79 | $13.79 | 8,400 | — | — |
| 1982-10-05 | $13.67 | $13.67 | 17,700 | — | — |
| 1982-10-04 | $13.46 | $13.46 | 5,700 | — | — |
| 1982-10-01 | $13.50 | $13.50 | 2,700 | — | — |
| 1982-09-30 | $13.54 | $13.54 | 18,000 | — | — |
| 1982-09-29 | $13.75 | $13.75 | 21,900 | — | — |
| 1982-09-28 | $13.54 | $13.54 | 20,100 | — | — |
| 1982-09-27 | $13.46 | $13.46 | 8,700 | — | — |
| 1982-09-24 | $13.58 | $13.58 | 12,600 | — | — |
| 1982-09-23 | $13.75 | $13.75 | 14,700 | — | — |
| 1982-09-22 | $13.79 | $13.79 | 9,600 | — | — |
| 1982-09-21 | $13.54 | $13.54 | 6,900 | — | — |
| 1982-09-20 | $13.67 | $13.67 | 43,500 | — | — |
| 1982-09-17 | $13.67 | $13.67 | 25,500 | — | — |
| 1982-09-16 | $13.83 | $13.83 | 51,300 | — | — |
| 1982-09-15 | $14.00 | $14.00 | 50,100 | — | — |
| 1982-09-14 | $13.67 | $13.67 | 39,300 | — | — |
| 1982-09-13 | $13.38 | $13.37 | 5,100 | — | — |
| 1982-09-10 | $13.63 | $13.62 | 20,700 | — | — |
| 1982-09-09 | $13.79 | $13.79 | 2,400 | — | — |
| 1982-09-08 | $13.75 | $13.75 | 12,600 | — | — |
| 1982-09-07 | $13.67 | $13.67 | 58,500 | — | — |
| 1982-09-03 | $13.33 | $13.33 | 8,100 | — | — |
| 1982-09-02 | $13.25 | $13.25 | 6,000 | — | — |
| 1982-09-01 | $13.17 | $13.17 | 3,000 | — | — |
| 1982-08-31 | $13.08 | $13.08 | 6,900 | — | — |
| 1982-08-30 | $13.00 | $13.00 | 3,000 | — | — |
| 1982-08-27 | $13.00 | $13.00 | 5,700 | — | — |
| 1982-08-26 | $13.04 | $13.04 | 63,900 | — | — |
| 1982-08-25 | $12.67 | $12.67 | 4,500 | — | — |
| 1982-08-24 | $12.38 | $12.37 | 7,800 | — | — |
| 1982-08-23 | $12.29 | $12.29 | 16,200 | — | — |
| 1982-08-20 | $12.29 | $12.29 | 300 | — | — |
| 1982-08-19 | $12.38 | $12.37 | 6,900 | — | — |
| 1982-08-18 | $12.33 | $12.33 | 37,500 | — | — |
| 1982-08-17 | $12.17 | $12.17 | 90,300 | — | — |
| 1982-08-16 | $12.29 | $12.29 | 22,800 | — | — |
| 1982-08-13 | $12.21 | $12.21 | 14,100 | — | — |
| 1982-08-12 | $12.25 | $12.25 | 18,900 | — | — |
| 1982-08-11 | $12.29 | $12.29 | 20,400 | — | — |
| 1982-08-10 | $12.38 | $12.37 | 109,200 | — | — |
| 1982-08-09 | $12.54 | $12.54 | 111,600 | — | — |
| 1982-08-06 | $12.75 | $12.75 | 75,000 | — | — |
| 1982-08-05 | $12.75 | $12.75 | 40,200 | — | — |
| 1982-08-04 | $12.63 | $12.62 | 132,000 | — | — |
| 1982-08-03 | $12.63 | $12.62 | 2,100 | — | — |
| 1982-08-02 | $12.63 | $12.62 | 16,800 | — | — |
| 1982-07-30 | $12.50 | $12.50 | 1,200 | — | — |
| 1982-07-29 | $12.50 | $12.50 | 90,900 | — | — |
| 1982-07-28 | $12.54 | $12.54 | 8,400 | — | — |
| 1982-07-27 | $12.50 | $12.50 | 4,800 | — | — |
| 1982-07-26 | $12.50 | $12.50 | 34,500 | — | — |
| 1982-07-23 | $12.42 | $12.42 | 9,600 | — | — |
| 1982-07-22 | $12.63 | $12.62 | 4,500 | — | — |
| 1982-07-21 | $12.75 | $12.75 | 87,300 | — | — |
| 1982-07-20 | $12.83 | $12.83 | 6,300 | — | — |
| 1982-07-19 | $12.71 | $12.71 | 10,200 | — | — |
| 1982-07-16 | $12.50 | $12.50 | 7,200 | — | — |
| 1982-07-15 | $12.50 | $12.50 | 1,800 | — | — |
| 1982-07-14 | $12.50 | $12.50 | 22,200 | — | — |
| 1982-07-13 | $12.13 | $12.12 | 37,500 | — | — |
| 1982-07-12 | $12.00 | $12.00 | 1,800 | — | — |
| 1982-07-09 | $11.96 | $11.96 | 8,100 | — | — |
| 1982-07-08 | $11.96 | $11.96 | 10,200 | — | — |
| 1982-07-07 | $12.00 | $12.00 | 4,800 | — | — |
| 1982-07-06 | $12.08 | $12.08 | 300 | — | — |
| 1982-07-02 | $12.00 | $12.00 | 3,600 | — | — |
| 1982-07-01 | $11.92 | $11.92 | 0 | — | — |
| 1982-06-30 | $11.92 | $11.92 | 17,100 | — | — |
| 1982-06-29 | $11.88 | $11.87 | 600 | — | — |
| 1982-06-28 | $11.83 | $11.83 | 1,200 | — | — |
| 1982-06-25 | $11.92 | $11.92 | 9,000 | — | — |
| 1982-06-24 | $11.88 | $11.87 | 6,600 | — | — |
| 1982-06-23 | $11.71 | $11.71 | 7,500 | — | — |
| 1982-06-22 | $11.83 | $11.83 | 21,900 | — | — |
| 1982-06-21 | $11.92 | $11.92 | 13,200 | — | — |
| 1982-06-18 | $12.42 | $12.42 | 10,500 | — | — |
| 1982-06-17 | $12.75 | $12.75 | 25,500 | — | — |
| 1982-06-16 | $12.88 | $12.87 | 16,200 | — | — |
| 1982-06-15 | $12.96 | $12.96 | 37,800 | — | — |
| 1982-06-14 | $13.08 | $13.08 | 2,400 | — | — |
| 1982-06-11 | $13.04 | $13.04 | 3,600 | — | — |
| 1982-06-10 | $12.96 | $12.96 | 8,400 | — | — |
| 1982-06-09 | $12.92 | $12.92 | 4,200 | — | — |
| 1982-06-08 | $13.00 | $13.00 | 4,200 | — | — |
| 1982-06-07 | $13.13 | $13.13 | 25,800 | — | — |
| 1982-06-04 | $13.38 | $13.37 | 11,400 | — | — |
| 1982-06-03 | $13.42 | $13.42 | 10,200 | — | — |
| 1982-06-02 | $13.21 | $13.21 | 13,200 | — | — |
| 1982-06-01 | $13.42 | $13.42 | 600 | — | — |
| 1982-05-28 | $13.50 | $13.50 | 53,100 | — | — |
| 1982-05-27 | $13.29 | $13.29 | 16,200 | — | — |
| 1982-05-26 | $13.29 | $13.29 | 6,000 | — | — |
| 1982-05-25 | $13.42 | $13.42 | 3,600 | — | — |
| 1982-05-24 | $13.29 | $13.29 | 300 | — | — |
| 1982-05-21 | $13.29 | $13.29 | 2,100 | — | — |
| 1982-05-20 | $13.29 | $13.29 | 5,100 | — | — |
| 1982-05-19 | $13.29 | $13.29 | 8,100 | — | — |
| 1982-05-18 | $13.25 | $13.25 | 0 | — | — |
| 1982-05-17 | $13.25 | $13.25 | 5,700 | — | — |
| 1982-05-14 | $13.21 | $13.21 | 3,300 | — | — |
| 1982-05-13 | $13.29 | $13.29 | 3,000 | — | — |
| 1982-05-12 | $13.25 | $13.25 | 7,800 | — | — |
| 1982-05-11 | $13.08 | $13.08 | 114,600 | — | — |
| 1982-05-10 | $13.25 | $13.25 | 9,900 | — | — |
| 1982-05-07 | $13.58 | $13.58 | 8,700 | — | — |
| 1982-05-06 | $13.38 | $13.37 | 4,800 | — | — |
| 1982-05-05 | $13.38 | $13.37 | 12,000 | — | — |
| 1982-05-04 | $13.42 | $13.42 | 900 | — | — |
| 1982-05-03 | $13.42 | $13.42 | 6,000 | — | — |
| 1982-04-30 | $13.33 | $13.33 | 5,700 | — | — |
| 1982-04-29 | $13.33 | $13.33 | 51,300 | — | — |
| 1982-04-28 | $13.42 | $13.42 | 8,400 | — | — |
| 1982-04-27 | $13.42 | $13.42 | 35,400 | — | — |
| 1982-04-26 | $13.08 | $13.08 | 1,800 | — | — |
| 1982-04-23 | $12.96 | $12.96 | 7,500 | — | — |
| 1982-04-22 | $12.83 | $12.83 | 14,400 | — | — |
| 1982-04-21 | $12.92 | $12.92 | 5,700 | — | — |
| 1982-04-20 | $13.00 | $13.00 | 5,400 | — | — |
| 1982-04-19 | $12.92 | $12.92 | 4,500 | — | — |
| 1982-04-16 | $12.96 | $12.96 | 8,100 | — | — |
| 1982-04-15 | $12.83 | $12.83 | 5,100 | — | — |
| 1982-04-14 | $12.71 | $12.71 | 12,900 | — | — |
| 1982-04-13 | $12.54 | $12.54 | 10,800 | — | — |
| 1982-04-12 | $12.38 | $12.37 | 6,600 | — | — |
| 1982-04-08 | $12.58 | $12.58 | 3,600 | — | — |
| 1982-04-07 | $12.50 | $12.50 | 4,500 | — | — |
| 1982-04-06 | $12.54 | $12.54 | 7,200 | — | — |
| 1982-04-05 | $12.58 | $12.58 | 9,300 | — | — |
| 1982-04-02 | $12.58 | $12.58 | 12,600 | — | — |
| 1982-04-01 | $12.33 | $12.33 | 2,100 | — | — |
| 1982-03-31 | $12.25 | $12.25 | 9,000 | — | — |
| 1982-03-30 | $12.08 | $12.08 | 1,800 | — | — |
| 1982-03-29 | $12.08 | $12.08 | 3,300 | — | — |
| 1982-03-26 | $12.13 | $12.12 | 7,500 | — | — |
| 1982-03-25 | $12.33 | $12.33 | 5,400 | — | — |
| 1982-03-24 | $12.17 | $12.17 | 26,400 | — | — |
| 1982-03-23 | $12.08 | $12.08 | 3,000 | — | — |
| 1982-03-22 | $11.96 | $11.96 | 40,200 | — | — |
| 1982-03-19 | $11.63 | $11.63 | 11,700 | — | — |
| 1982-03-18 | $11.54 | $11.54 | 1,800 | — | — |
| 1982-03-17 | $11.58 | $11.58 | 17,400 | — | — |
| 1982-03-16 | $11.63 | $11.63 | 12,900 | — | — |
| 1982-03-15 | $11.58 | $11.58 | 101,700 | — | — |
| 1982-03-12 | $11.54 | $11.54 | 44,100 | — | — |
| 1982-03-11 | $11.54 | $11.54 | 2,700 | — | — |
| 1982-03-10 | $11.58 | $11.58 | 4,200 | — | — |
| 1982-03-09 | $11.75 | $11.75 | 14,400 | — | — |
| 1982-03-08 | $11.33 | $11.33 | 25,800 | — | — |
| 1982-03-05 | $11.75 | $11.75 | 20,400 | — | — |
| 1982-03-04 | $11.67 | $11.67 | 21,000 | — | — |
| 1982-03-03 | $11.83 | $11.83 | 11,100 | — | — |
| 1982-03-02 | $12.17 | $12.17 | 86,400 | — | — |
| 1982-03-01 | $11.92 | $11.92 | 16,200 | — | — |
| 1982-02-26 | $12.08 | $12.08 | 1,500 | — | — |
| 1982-02-25 | $12.00 | $12.00 | 92,400 | — | — |
| 1982-02-24 | $12.00 | $12.00 | 3,600 | — | — |
| 1982-02-23 | $12.00 | $12.00 | 12,300 | — | — |
| 1982-02-22 | $12.00 | $12.00 | 12,600 | — | — |
| 1982-02-19 | $12.00 | $12.00 | 8,100 | — | — |
| 1982-02-18 | $11.67 | $11.67 | 3,300 | — | — |
| 1982-02-17 | $11.58 | $11.58 | 1,800 | — | — |
| 1982-02-16 | $11.54 | $11.54 | 3,300 | — | — |
| 1982-02-12 | $11.58 | $11.58 | 7,200 | — | — |
| 1982-02-11 | $11.58 | $11.58 | 4,200 | — | — |
| 1982-02-10 | $11.75 | $11.75 | 4,800 | — | — |
| 1982-02-09 | $11.67 | $11.67 | 900 | — | — |
| 1982-02-08 | $11.75 | $11.75 | 16,800 | — | — |
| 1982-02-05 | $11.79 | $11.79 | 13,800 | — | — |
| 1982-02-04 | $11.79 | $11.79 | 5,400 | — | — |
| 1982-02-03 | $11.83 | $11.83 | 45,300 | — | — |
| 1982-02-02 | $11.50 | $11.50 | 18,300 | — | — |
| 1982-02-01 | $11.42 | $11.42 | 8,100 | — | — |
| 1982-01-29 | $11.42 | $11.42 | 5,400 | — | — |
| 1982-01-28 | $11.46 | $11.46 | 6,900 | — | — |
| 1982-01-27 | $11.33 | $11.33 | 15,000 | — | — |
| 1982-01-26 | $11.54 | $11.54 | 53,100 | — | — |
| 1982-01-25 | $11.58 | $11.58 | 6,000 | — | — |
| 1982-01-22 | $11.58 | $11.58 | 8,400 | — | — |
| 1982-01-21 | $11.63 | $11.63 | 36,600 | — | — |
| 1982-01-20 | $11.58 | $11.58 | 8,400 | — | — |
| 1982-01-19 | $11.58 | $11.58 | 38,100 | — | — |
| 1982-01-18 | $11.58 | $11.58 | 32,400 | — | — |
| 1982-01-15 | $11.58 | $11.58 | 1,800 | — | — |
| 1982-01-14 | $11.58 | $11.58 | 6,600 | — | — |
| 1982-01-13 | $11.67 | $11.67 | 39,300 | — | — |
| 1982-01-12 | $11.58 | $11.58 | 18,600 | — | — |
| 1982-01-11 | $11.83 | $11.83 | 1,500 | — | — |
| 1982-01-08 | $11.83 | $11.83 | 6,600 | — | — |
| 1982-01-07 | $11.63 | $11.63 | 6,000 | — | — |
| 1982-01-06 | $11.58 | $11.58 | 11,400 | — | — |
| 1982-01-05 | $11.79 | $11.79 | 27,900 | — | — |
| 1982-01-04 | $11.46 | $11.46 | 4,500 | — | — |