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
- 1972-06-01 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 | $14.06 | $38.78 | 80,400 | — | — |
| 1982-12-30 | $14.06 | $38.78 | 104,600 | — | — |
| 1982-12-29 | $14.06 | $38.78 | 120,200 | — | — |
| 1982-12-28 | $14.00 | $38.61 | 320,600 | — | — |
| 1982-12-27 | $13.94 | $38.44 | 277,600 | — | — |
| 1982-12-23 | $13.88 | $38.26 | 158,200 | — | — |
| 1982-12-22 | $13.94 | $38.44 | 224,000 | — | — |
| 1982-12-21 | $13.81 | $38.09 | 182,400 | — | — |
| 1982-12-20 | $13.81 | $38.09 | 187,200 | — | — |
| 1982-12-17 | $13.75 | $37.92 | 476,600 | — | — |
| 1982-12-16 | $13.75 | $37.92 | 149,800 | — | — |
| 1982-12-15 | $13.81 | $38.09 | 465,600 | — | — |
| 1982-12-14 | $13.81 | $38.09 | 680,200 | — | — |
| 1982-12-13 | $13.69 | $37.75 | 216,200 | — | — |
| 1982-12-10 | $13.69 | $37.75 | 428,200 | — | — |
| 1982-12-09 | $13.50 | $37.23 | 491,000 | — | — |
| 1982-12-08 | $14.00 | $37.57 | 714,800 | — | — |
| 1982-12-07 | $14.13 | $37.91 | 693,200 | — | — |
| 1982-12-06 | $14.06 | $37.74 | 326,800 | — | — |
| 1982-12-03 | $14.00 | $37.57 | 217,200 | — | — |
| 1982-12-02 | $13.88 | $37.24 | 196,400 | — | — |
| 1982-12-01 | $13.81 | $37.07 | 673,600 | — | — |
| 1982-11-30 | $13.56 | $36.40 | 324,800 | — | — |
| 1982-11-29 | $13.56 | $36.40 | 277,000 | — | — |
| 1982-11-26 | $13.69 | $36.74 | 159,000 | — | — |
| 1982-11-24 | $13.69 | $36.74 | 336,000 | — | — |
| 1982-11-23 | $13.63 | $36.57 | 314,000 | — | — |
| 1982-11-22 | $13.56 | $36.40 | 620,400 | — | — |
| 1982-11-19 | $13.50 | $36.23 | 329,800 | — | — |
| 1982-11-18 | $13.56 | $36.40 | 430,000 | — | — |
| 1982-11-17 | $13.56 | $36.40 | 306,200 | — | — |
| 1982-11-16 | $13.44 | $36.06 | 477,400 | — | — |
| 1982-11-15 | $13.56 | $36.40 | 971,800 | — | — |
| 1982-11-12 | $13.75 | $36.90 | 1,545,800 | — | — |
| 1982-11-11 | $14.06 | $37.74 | 237,200 | — | — |
| 1982-11-10 | $14.00 | $37.57 | 1,457,200 | — | — |
| 1982-11-09 | $14.06 | $37.74 | 279,000 | — | — |
| 1982-11-08 | $13.88 | $37.24 | 185,800 | — | — |
| 1982-11-05 | $13.81 | $37.07 | 440,000 | — | — |
| 1982-11-04 | $13.81 | $37.07 | 946,800 | — | — |
| 1982-11-03 | $13.56 | $36.40 | 737,800 | — | — |
| 1982-11-02 | $13.50 | $36.23 | 383,200 | — | — |
| 1982-11-01 | $13.19 | $35.39 | 223,400 | — | — |
| 1982-10-29 | $13.50 | $36.23 | 684,800 | — | — |
| 1982-10-28 | $13.25 | $35.56 | 1,650,800 | — | — |
| 1982-10-27 | $13.56 | $36.40 | 569,600 | — | — |
| 1982-10-26 | $13.63 | $36.57 | 1,742,800 | — | — |
| 1982-10-25 | $13.88 | $37.24 | 879,200 | — | — |
| 1982-10-22 | $14.00 | $37.57 | 767,600 | — | — |
| 1982-10-21 | $13.75 | $36.90 | 239,000 | — | — |
| 1982-10-20 | $13.94 | $37.41 | 303,800 | — | — |
| 1982-10-19 | $13.69 | $36.74 | 213,600 | — | — |
| 1982-10-18 | $13.94 | $37.41 | 138,000 | — | — |
| 1982-10-15 | $13.81 | $37.07 | 164,600 | — | — |
| 1982-10-14 | $13.88 | $37.24 | 234,000 | — | — |
| 1982-10-13 | $14.00 | $37.57 | 498,200 | — | — |
| 1982-10-12 | $14.13 | $37.91 | 1,071,600 | — | — |
| 1982-10-11 | $14.13 | $37.91 | 313,200 | — | — |
| 1982-10-08 | $13.94 | $37.41 | 484,800 | — | — |
| 1982-10-07 | $13.75 | $36.90 | 633,400 | — | — |
| 1982-10-06 | $13.50 | $36.23 | 364,400 | — | — |
| 1982-10-05 | $13.31 | $35.73 | 247,800 | — | — |
| 1982-10-04 | $13.38 | $35.90 | 234,400 | — | — |
| 1982-10-01 | $13.56 | $36.40 | 206,200 | — | — |
| 1982-09-30 | $13.56 | $36.40 | 156,800 | — | — |
| 1982-09-29 | $13.56 | $36.40 | 190,000 | — | — |
| 1982-09-28 | $13.56 | $36.40 | 183,800 | — | — |
| 1982-09-27 | $13.56 | $36.40 | 109,200 | — | — |
| 1982-09-24 | $13.56 | $36.40 | 273,800 | — | — |
| 1982-09-23 | $13.69 | $36.74 | 226,200 | — | — |
| 1982-09-22 | $13.63 | $36.57 | 892,800 | — | — |
| 1982-09-21 | $13.50 | $36.23 | 163,200 | — | — |
| 1982-09-20 | $13.44 | $36.06 | 262,000 | — | — |
| 1982-09-17 | $13.50 | $36.23 | 167,400 | — | — |
| 1982-09-16 | $13.56 | $36.40 | 447,600 | — | — |
| 1982-09-15 | $13.44 | $36.06 | 392,800 | — | — |
| 1982-09-14 | $13.31 | $35.73 | 877,200 | — | — |
| 1982-09-13 | $13.13 | $35.23 | 264,200 | — | — |
| 1982-09-10 | $12.88 | $34.55 | 203,200 | — | — |
| 1982-09-09 | $13.00 | $34.89 | 639,400 | — | — |
| 1982-09-08 | $13.50 | $35.23 | 232,800 | — | — |
| 1982-09-07 | $13.56 | $35.39 | 157,400 | — | — |
| 1982-09-03 | $13.75 | $35.88 | 697,400 | — | — |
| 1982-09-02 | $13.50 | $35.23 | 270,600 | — | — |
| 1982-09-01 | $13.31 | $34.74 | 260,200 | — | — |
| 1982-08-31 | $13.31 | $34.74 | 322,800 | — | — |
| 1982-08-30 | $13.25 | $34.57 | 167,000 | — | — |
| 1982-08-27 | $13.31 | $34.74 | 146,800 | — | — |
| 1982-08-26 | $13.50 | $35.23 | 304,800 | — | — |
| 1982-08-25 | $13.50 | $35.23 | 274,800 | — | — |
| 1982-08-24 | $13.38 | $34.90 | 597,200 | — | — |
| 1982-08-23 | $13.44 | $35.06 | 766,200 | — | — |
| 1982-08-20 | $13.50 | $35.23 | 3,229,600 | — | — |
| 1982-08-19 | $12.81 | $33.43 | 987,200 | — | — |
| 1982-08-18 | $12.63 | $32.94 | 746,800 | — | — |
| 1982-08-17 | $13.00 | $33.92 | 838,400 | — | — |
| 1982-08-16 | $12.31 | $32.13 | 260,600 | — | — |
| 1982-08-13 | $12.25 | $31.96 | 404,000 | — | — |
| 1982-08-12 | $11.94 | $31.15 | 223,800 | — | — |
| 1982-08-11 | $11.94 | $31.15 | 220,800 | — | — |
| 1982-08-10 | $11.69 | $30.50 | 222,000 | — | — |
| 1982-08-09 | $11.63 | $30.33 | 311,400 | — | — |
| 1982-08-06 | $11.75 | $30.66 | 99,800 | — | — |
| 1982-08-05 | $11.69 | $30.50 | 518,800 | — | — |
| 1982-08-04 | $11.94 | $31.15 | 429,600 | — | — |
| 1982-08-03 | $11.94 | $31.15 | 786,800 | — | — |
| 1982-08-02 | $11.94 | $31.15 | 316,600 | — | — |
| 1982-07-30 | $11.63 | $30.33 | 92,000 | — | — |
| 1982-07-29 | $11.56 | $30.17 | 240,800 | — | — |
| 1982-07-28 | $11.50 | $30.01 | 269,800 | — | — |
| 1982-07-27 | $11.56 | $30.17 | 224,000 | — | — |
| 1982-07-26 | $12.06 | $31.47 | 272,000 | — | — |
| 1982-07-23 | $12.06 | $31.47 | 398,800 | — | — |
| 1982-07-22 | $12.06 | $31.47 | 168,800 | — | — |
| 1982-07-21 | $12.00 | $31.31 | 208,800 | — | — |
| 1982-07-20 | $12.06 | $31.47 | 95,600 | — | — |
| 1982-07-19 | $12.06 | $31.47 | 91,800 | — | — |
| 1982-07-16 | $12.06 | $31.47 | 687,600 | — | — |
| 1982-07-15 | $11.94 | $31.15 | 232,200 | — | — |
| 1982-07-14 | $11.94 | $31.15 | 208,400 | — | — |
| 1982-07-13 | $12.00 | $31.31 | 161,600 | — | — |
| 1982-07-12 | $12.06 | $31.47 | 439,000 | — | — |
| 1982-07-09 | $11.88 | $30.99 | 197,000 | — | — |
| 1982-07-08 | $11.75 | $30.66 | 226,000 | — | — |
| 1982-07-07 | $11.69 | $30.50 | 112,200 | — | — |
| 1982-07-06 | $11.63 | $30.33 | 102,000 | — | — |
| 1982-07-02 | $11.69 | $30.50 | 192,200 | — | — |
| 1982-07-01 | $11.81 | $30.82 | 67,000 | — | — |
| 1982-06-30 | $11.88 | $30.99 | 332,800 | — | — |
| 1982-06-29 | $11.75 | $30.66 | 157,600 | — | — |
| 1982-06-28 | $11.69 | $30.50 | 241,000 | — | — |
| 1982-06-25 | $11.50 | $30.01 | 80,800 | — | — |
| 1982-06-24 | $11.63 | $30.33 | 143,400 | — | — |
| 1982-06-23 | $11.56 | $30.17 | 120,600 | — | — |
| 1982-06-22 | $11.69 | $30.50 | 264,000 | — | — |
| 1982-06-21 | $11.75 | $30.66 | 261,800 | — | — |
| 1982-06-18 | $11.69 | $30.50 | 92,600 | — | — |
| 1982-06-17 | $11.69 | $30.50 | 128,200 | — | — |
| 1982-06-16 | $11.81 | $30.82 | 235,800 | — | — |
| 1982-06-15 | $11.75 | $30.66 | 81,800 | — | — |
| 1982-06-14 | $11.75 | $30.66 | 198,800 | — | — |
| 1982-06-11 | $11.75 | $30.66 | 428,000 | — | — |
| 1982-06-10 | $11.63 | $30.33 | 152,600 | — | — |
| 1982-06-09 | $11.75 | $30.66 | 193,600 | — | — |
| 1982-06-08 | $12.19 | $30.82 | 127,800 | — | — |
| 1982-06-07 | $12.25 | $30.98 | 97,800 | — | — |
| 1982-06-04 | $12.25 | $30.98 | 171,200 | — | — |
| 1982-06-03 | $12.19 | $30.82 | 98,400 | — | — |
| 1982-06-02 | $12.25 | $30.98 | 389,800 | — | — |
| 1982-06-01 | $12.31 | $31.14 | 619,200 | — | — |
| 1982-05-28 | $12.19 | $30.82 | 200,400 | — | — |
| 1982-05-27 | $12.25 | $30.98 | 133,800 | — | — |
| 1982-05-26 | $12.31 | $31.14 | 440,800 | — | — |
| 1982-05-25 | $12.44 | $31.45 | 217,000 | — | — |
| 1982-05-24 | $12.31 | $31.14 | 546,000 | — | — |
| 1982-05-21 | $12.19 | $30.82 | 508,800 | — | — |
| 1982-05-20 | $12.00 | $30.35 | 283,600 | — | — |
| 1982-05-19 | $11.75 | $29.72 | 282,400 | — | — |
| 1982-05-18 | $11.69 | $29.56 | 183,400 | — | — |
| 1982-05-17 | $11.75 | $29.72 | 240,800 | — | — |
| 1982-05-14 | $11.81 | $29.87 | 571,800 | — | — |
| 1982-05-13 | $11.75 | $29.72 | 130,600 | — | — |
| 1982-05-12 | $11.81 | $29.87 | 181,200 | — | — |
| 1982-05-11 | $11.94 | $30.19 | 345,800 | — | — |
| 1982-05-10 | $11.81 | $29.87 | 117,600 | — | — |
| 1982-05-07 | $11.88 | $30.03 | 606,800 | — | — |
| 1982-05-06 | $12.00 | $30.35 | 591,600 | — | — |
| 1982-05-05 | $11.88 | $30.03 | 282,000 | — | — |
| 1982-05-04 | $11.88 | $30.03 | 367,200 | — | — |
| 1982-05-03 | $11.69 | $29.56 | 186,000 | — | — |
| 1982-04-30 | $11.63 | $29.40 | 378,200 | — | — |
| 1982-04-29 | $11.50 | $29.08 | 108,000 | — | — |
| 1982-04-28 | $11.44 | $28.93 | 69,200 | — | — |
| 1982-04-27 | $11.44 | $28.93 | 129,200 | — | — |
| 1982-04-26 | $11.63 | $29.40 | 226,400 | — | — |
| 1982-04-23 | $11.50 | $29.08 | 283,400 | — | — |
| 1982-04-22 | $11.31 | $28.61 | 596,800 | — | — |
| 1982-04-21 | $11.19 | $28.29 | 287,600 | — | — |
| 1982-04-20 | $11.00 | $27.82 | 62,600 | — | — |
| 1982-04-19 | $11.06 | $27.98 | 570,800 | — | — |
| 1982-04-16 | $11.06 | $27.98 | 213,400 | — | — |
| 1982-04-15 | $11.13 | $28.14 | 362,800 | — | — |
| 1982-04-14 | $11.19 | $28.29 | 852,000 | — | — |
| 1982-04-13 | $11.19 | $28.29 | 220,400 | — | — |
| 1982-04-12 | $11.13 | $28.14 | 313,800 | — | — |
| 1982-04-08 | $11.00 | $27.82 | 128,800 | — | — |
| 1982-04-07 | $11.00 | $27.82 | 249,200 | — | — |
| 1982-04-06 | $10.88 | $27.50 | 281,600 | — | — |
| 1982-04-05 | $10.81 | $27.34 | 162,800 | — | — |
| 1982-04-02 | $10.88 | $27.50 | 161,400 | — | — |
| 1982-04-01 | $10.81 | $27.34 | 196,600 | — | — |
| 1982-03-31 | $10.88 | $27.50 | 245,000 | — | — |
| 1982-03-30 | $10.81 | $27.34 | 133,200 | — | — |
| 1982-03-29 | $10.88 | $27.50 | 108,800 | — | — |
| 1982-03-26 | $10.88 | $27.50 | 229,000 | — | — |
| 1982-03-25 | $10.94 | $27.66 | 192,400 | — | — |
| 1982-03-24 | $10.94 | $27.66 | 154,000 | — | — |
| 1982-03-23 | $10.94 | $27.66 | 229,800 | — | — |
| 1982-03-22 | $10.94 | $27.66 | 516,600 | — | — |
| 1982-03-19 | $10.81 | $27.34 | 281,800 | — | — |
| 1982-03-18 | $10.81 | $27.34 | 568,800 | — | — |
| 1982-03-17 | $10.69 | $27.03 | 287,000 | — | — |
| 1982-03-16 | $10.69 | $27.03 | 509,400 | — | — |
| 1982-03-15 | $10.63 | $26.87 | 205,200 | — | — |
| 1982-03-12 | $10.63 | $26.87 | 401,800 | — | — |
| 1982-03-11 | $10.69 | $27.03 | 245,600 | — | — |
| 1982-03-10 | $10.94 | $27.66 | 191,400 | — | — |
| 1982-03-09 | $10.94 | $27.66 | 407,800 | — | — |
| 1982-03-08 | $11.31 | $27.75 | 194,400 | — | — |
| 1982-03-05 | $11.00 | $26.98 | 673,200 | — | — |
| 1982-03-04 | $11.00 | $26.98 | 142,600 | — | — |
| 1982-03-03 | $11.25 | $27.60 | 433,200 | — | — |
| 1982-03-02 | $11.31 | $27.75 | 493,800 | — | — |
| 1982-03-01 | $11.25 | $27.60 | 235,000 | — | — |
| 1982-02-26 | $11.25 | $27.60 | 387,800 | — | — |
| 1982-02-25 | $11.19 | $27.44 | 285,400 | — | — |
| 1982-02-24 | $11.00 | $26.98 | 121,600 | — | — |
| 1982-02-23 | $11.00 | $26.98 | 372,600 | — | — |
| 1982-02-22 | $10.94 | $26.83 | 569,800 | — | — |
| 1982-02-19 | $10.75 | $26.37 | 344,200 | — | — |
| 1982-02-18 | $10.50 | $25.76 | 1,146,000 | — | — |
| 1982-02-17 | $10.50 | $25.76 | 274,000 | — | — |
| 1982-02-16 | $10.56 | $25.91 | 303,800 | — | — |
| 1982-02-12 | $10.63 | $26.06 | 286,800 | — | — |
| 1982-02-11 | $10.69 | $26.22 | 601,600 | — | — |
| 1982-02-10 | $10.81 | $26.52 | 98,000 | — | — |
| 1982-02-09 | $10.75 | $26.37 | 344,600 | — | — |
| 1982-02-08 | $10.81 | $26.52 | 124,600 | — | — |
| 1982-02-05 | $10.94 | $26.83 | 331,200 | — | — |
| 1982-02-04 | $10.88 | $26.68 | 456,600 | — | — |
| 1982-02-03 | $10.81 | $26.52 | 95,200 | — | — |
| 1982-02-02 | $10.81 | $26.52 | 591,400 | — | — |
| 1982-02-01 | $10.69 | $26.22 | 523,600 | — | — |
| 1982-01-29 | $10.75 | $26.37 | 147,600 | — | — |
| 1982-01-28 | $10.56 | $25.91 | 246,800 | — | — |
| 1982-01-27 | $10.38 | $25.45 | 130,400 | — | — |
| 1982-01-26 | $10.44 | $25.60 | 70,000 | — | — |
| 1982-01-25 | $10.31 | $25.30 | 97,000 | — | — |
| 1982-01-22 | $10.25 | $25.14 | 159,800 | — | — |
| 1982-01-21 | $10.25 | $25.14 | 122,000 | — | — |
| 1982-01-20 | $10.19 | $24.99 | 180,600 | — | — |
| 1982-01-19 | $10.19 | $24.99 | 232,400 | — | — |
| 1982-01-18 | $10.25 | $25.14 | 83,200 | — | — |
| 1982-01-15 | $10.19 | $24.99 | 132,000 | — | — |
| 1982-01-14 | $10.25 | $25.14 | 127,400 | — | — |
| 1982-01-13 | $10.31 | $25.30 | 86,400 | — | — |
| 1982-01-12 | $10.25 | $25.14 | 86,800 | — | — |
| 1982-01-11 | $10.31 | $25.30 | 137,200 | — | — |
| 1982-01-08 | $10.44 | $25.60 | 362,200 | — | — |
| 1982-01-07 | $10.31 | $25.30 | 153,000 | — | — |
| 1982-01-06 | $10.38 | $25.45 | 115,000 | — | — |
| 1982-01-05 | $10.38 | $25.45 | 196,800 | — | — |
| 1982-01-04 | $10.50 | $25.76 | 97,000 | — | — |