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
- 1980-01-02 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 | $20.57 | 71,100 | — | — |
| 1982-12-30 | $16.17 | $19.85 | 131,700 | — | — |
| 1982-12-29 | $15.75 | $19.34 | 15,000 | — | — |
| 1982-12-28 | $15.67 | $19.24 | 116,100 | — | — |
| 1982-12-27 | $15.50 | $19.03 | 168,000 | — | — |
| 1982-12-23 | $15.42 | $18.93 | 146,100 | — | — |
| 1982-12-22 | $15.54 | $19.08 | 747,900 | — | — |
| 1982-12-21 | $15.75 | $19.34 | 129,000 | — | — |
| 1982-12-20 | $15.67 | $19.24 | 159,600 | — | — |
| 1982-12-17 | $15.58 | $19.14 | 284,100 | — | — |
| 1982-12-16 | $15.58 | $19.14 | 289,200 | — | — |
| 1982-12-15 | $16.00 | $19.65 | 41,100 | — | — |
| 1982-12-14 | $16.00 | $19.65 | 109,800 | — | — |
| 1982-12-13 | $16.33 | $20.06 | 154,200 | — | — |
| 1982-12-10 | $16.33 | $20.06 | 53,100 | — | — |
| 1982-12-09 | $16.25 | $19.95 | 150,300 | — | — |
| 1982-12-08 | $16.25 | $19.95 | 199,200 | — | — |
| 1982-12-07 | $16.79 | $20.62 | 211,500 | — | — |
| 1982-12-06 | $16.75 | $20.57 | 173,400 | — | — |
| 1982-12-03 | $17.13 | $21.03 | 105,900 | — | — |
| 1982-12-02 | $17.50 | $21.49 | 169,500 | — | — |
| 1982-12-01 | $17.08 | $20.98 | 91,800 | — | — |
| 1982-11-30 | $16.67 | $20.47 | 133,200 | — | — |
| 1982-11-29 | $16.08 | $19.75 | 106,500 | — | — |
| 1982-11-26 | $16.08 | $19.75 | 25,200 | — | — |
| 1982-11-24 | $16.04 | $19.70 | 24,600 | — | — |
| 1982-11-23 | $15.88 | $19.49 | 79,200 | — | — |
| 1982-11-22 | $15.71 | $19.29 | 36,600 | — | — |
| 1982-11-19 | $15.83 | $19.44 | 253,200 | — | — |
| 1982-11-18 | $15.75 | $19.23 | 61,800 | — | — |
| 1982-11-17 | $15.17 | $18.52 | 137,100 | — | — |
| 1982-11-16 | $15.08 | $18.42 | 40,800 | — | — |
| 1982-11-15 | $15.08 | $18.42 | 64,200 | — | — |
| 1982-11-12 | $15.00 | $18.31 | 136,500 | — | — |
| 1982-11-11 | $14.75 | $18.01 | 294,300 | — | — |
| 1982-11-10 | $15.25 | $18.62 | 97,200 | — | — |
| 1982-11-09 | $15.75 | $19.23 | 58,800 | — | — |
| 1982-11-08 | $15.79 | $19.28 | 399,600 | — | — |
| 1982-11-05 | $16.13 | $19.69 | 165,000 | — | — |
| 1982-11-04 | $15.92 | $19.43 | 146,400 | — | — |
| 1982-11-03 | $15.92 | $19.43 | 168,300 | — | — |
| 1982-11-02 | $15.54 | $18.98 | 279,300 | — | — |
| 1982-11-01 | $15.08 | $18.42 | 193,800 | — | — |
| 1982-10-29 | $15.38 | $18.77 | 82,200 | — | — |
| 1982-10-28 | $15.42 | $18.82 | 176,700 | — | — |
| 1982-10-27 | $14.83 | $18.11 | 57,900 | — | — |
| 1982-10-26 | $14.83 | $18.11 | 169,200 | — | — |
| 1982-10-25 | $14.92 | $18.21 | 206,700 | — | — |
| 1982-10-22 | $15.04 | $18.37 | 388,800 | — | — |
| 1982-10-21 | $14.75 | $18.01 | 197,700 | — | — |
| 1982-10-20 | $14.25 | $17.40 | 252,600 | — | — |
| 1982-10-19 | $13.63 | $16.64 | 309,600 | — | — |
| 1982-10-18 | $13.29 | $16.23 | 183,600 | — | — |
| 1982-10-15 | $13.00 | $15.87 | 72,900 | — | — |
| 1982-10-14 | $13.04 | $15.92 | 182,100 | — | — |
| 1982-10-13 | $13.25 | $16.18 | 170,700 | — | — |
| 1982-10-12 | $13.67 | $16.69 | 183,300 | — | — |
| 1982-10-11 | $13.63 | $16.64 | 138,000 | — | — |
| 1982-10-08 | $13.17 | $16.08 | 132,600 | — | — |
| 1982-10-07 | $12.83 | $15.67 | 397,500 | — | — |
| 1982-10-06 | $13.00 | $15.87 | 200,100 | — | — |
| 1982-10-05 | $12.75 | $15.57 | 252,300 | — | — |
| 1982-10-04 | $12.88 | $15.72 | 18,600 | — | — |
| 1982-10-01 | $12.88 | $15.72 | 36,300 | — | — |
| 1982-09-30 | $12.88 | $15.72 | 84,600 | — | — |
| 1982-09-29 | $12.88 | $15.72 | 128,700 | — | — |
| 1982-09-28 | $12.83 | $15.67 | 197,700 | — | — |
| 1982-09-27 | $12.83 | $15.67 | 27,000 | — | — |
| 1982-09-24 | $12.83 | $15.67 | 40,800 | — | — |
| 1982-09-23 | $12.79 | $15.62 | 73,200 | — | — |
| 1982-09-22 | $12.75 | $15.57 | 24,000 | — | — |
| 1982-09-21 | $12.75 | $15.57 | 68,400 | — | — |
| 1982-09-20 | $12.67 | $15.47 | 180,900 | — | — |
| 1982-09-17 | $12.42 | $15.16 | 96,600 | — | — |
| 1982-09-16 | $12.50 | $15.26 | 44,100 | — | — |
| 1982-09-15 | $12.54 | $15.31 | 253,200 | — | — |
| 1982-09-14 | $12.58 | $15.36 | 356,400 | — | — |
| 1982-09-13 | $12.42 | $15.16 | 42,600 | — | — |
| 1982-09-10 | $12.33 | $15.06 | 103,500 | — | — |
| 1982-09-09 | $12.46 | $15.21 | 221,100 | — | — |
| 1982-09-08 | $12.63 | $15.41 | 520,500 | — | — |
| 1982-09-07 | $12.42 | $15.16 | 162,600 | — | — |
| 1982-09-03 | $12.25 | $14.96 | 233,400 | — | — |
| 1982-09-02 | $12.25 | $14.96 | 268,200 | — | — |
| 1982-09-01 | $12.33 | $14.95 | 192,900 | — | — |
| 1982-08-31 | $12.08 | $14.65 | 255,000 | — | — |
| 1982-08-30 | $11.83 | $14.34 | 54,300 | — | — |
| 1982-08-27 | $11.83 | $14.34 | 235,500 | — | — |
| 1982-08-26 | $11.83 | $14.34 | 388,500 | — | — |
| 1982-08-25 | $11.63 | $14.09 | 594,300 | — | — |
| 1982-08-24 | $11.67 | $14.14 | 271,800 | — | — |
| 1982-08-23 | $11.83 | $14.34 | 490,800 | — | — |
| 1982-08-20 | $11.75 | $14.24 | 258,300 | — | — |
| 1982-08-19 | $11.08 | $13.43 | 32,700 | — | — |
| 1982-08-18 | $11.08 | $13.43 | 143,100 | — | — |
| 1982-08-17 | $10.83 | $13.13 | 48,300 | — | — |
| 1982-08-16 | $10.42 | $12.63 | 94,500 | — | — |
| 1982-08-13 | $10.21 | $12.37 | 56,700 | — | — |
| 1982-08-12 | $10.13 | $12.27 | 21,000 | — | — |
| 1982-08-11 | $10.21 | $12.37 | 21,600 | — | — |
| 1982-08-10 | $10.04 | $12.17 | 126,900 | — | — |
| 1982-08-09 | $10.04 | $12.17 | 75,300 | — | — |
| 1982-08-06 | $10.04 | $12.17 | 30,000 | — | — |
| 1982-08-05 | $10.17 | $12.32 | 22,800 | — | — |
| 1982-08-04 | $10.42 | $12.63 | 22,500 | — | — |
| 1982-08-03 | $10.58 | $12.83 | 141,300 | — | — |
| 1982-08-02 | $10.46 | $12.68 | 113,100 | — | — |
| 1982-07-30 | $10.29 | $12.47 | 28,800 | — | — |
| 1982-07-29 | $10.17 | $12.32 | 24,900 | — | — |
| 1982-07-28 | $10.08 | $12.22 | 111,600 | — | — |
| 1982-07-27 | $10.42 | $12.63 | 12,300 | — | — |
| 1982-07-26 | $10.42 | $12.63 | 37,800 | — | — |
| 1982-07-23 | $10.58 | $12.83 | 41,400 | — | — |
| 1982-07-22 | $10.54 | $12.78 | 117,900 | — | — |
| 1982-07-21 | $10.42 | $12.63 | 167,100 | — | — |
| 1982-07-20 | $10.29 | $12.47 | 27,600 | — | — |
| 1982-07-19 | $10.46 | $12.68 | 37,800 | — | — |
| 1982-07-16 | $10.46 | $12.68 | 24,600 | — | — |
| 1982-07-15 | $10.50 | $12.73 | 80,400 | — | — |
| 1982-07-14 | $10.33 | $12.52 | 91,500 | — | — |
| 1982-07-13 | $10.54 | $12.78 | 150,600 | — | — |
| 1982-07-12 | $10.25 | $12.42 | 165,300 | — | — |
| 1982-07-09 | $9.96 | $12.07 | 36,900 | — | — |
| 1982-07-08 | $9.67 | $11.72 | 93,300 | — | — |
| 1982-07-07 | $9.58 | $11.62 | 24,000 | — | — |
| 1982-07-06 | $9.46 | $11.46 | 190,200 | — | — |
| 1982-07-02 | $9.46 | $11.46 | 279,600 | — | — |
| 1982-07-01 | $9.50 | $11.51 | 29,700 | — | — |
| 1982-06-30 | $9.63 | $11.67 | 85,200 | — | — |
| 1982-06-29 | $9.92 | $12.02 | 68,400 | — | — |
| 1982-06-28 | $10.00 | $12.12 | 22,500 | — | — |
| 1982-06-25 | $10.08 | $12.22 | 47,700 | — | — |
| 1982-06-24 | $10.13 | $12.27 | 406,500 | — | — |
| 1982-06-23 | $10.00 | $12.12 | 36,600 | — | — |
| 1982-06-22 | $10.04 | $12.17 | 29,100 | — | — |
| 1982-06-21 | $10.00 | $12.12 | 36,300 | — | — |
| 1982-06-18 | $9.67 | $11.72 | 31,800 | — | — |
| 1982-06-17 | $9.67 | $11.72 | 27,900 | — | — |
| 1982-06-16 | $9.58 | $11.62 | 56,400 | — | — |
| 1982-06-15 | $9.46 | $11.46 | 26,700 | — | — |
| 1982-06-14 | $9.42 | $11.41 | 19,500 | — | — |
| 1982-06-11 | $9.38 | $11.36 | 12,600 | — | — |
| 1982-06-10 | $9.33 | $11.31 | 72,000 | — | — |
| 1982-06-09 | $9.25 | $11.21 | 111,000 | — | — |
| 1982-06-08 | $9.25 | $11.21 | 12,600 | — | — |
| 1982-06-07 | $9.25 | $11.21 | 3,900 | — | — |
| 1982-06-04 | $9.25 | $11.21 | 47,400 | — | — |
| 1982-06-03 | $9.21 | $11.16 | 229,800 | — | — |
| 1982-06-02 | $9.17 | $11.11 | 102,900 | — | — |
| 1982-06-01 | $9.25 | $11.21 | 472,200 | — | — |
| 1982-05-28 | $9.42 | $11.41 | 414,600 | — | — |
| 1982-05-27 | $9.46 | $11.46 | 319,500 | — | — |
| 1982-05-26 | $9.17 | $11.11 | 206,700 | — | — |
| 1982-05-25 | $9.17 | $11.11 | 34,200 | — | — |
| 1982-05-24 | $9.08 | $11.01 | 76,200 | — | — |
| 1982-05-21 | $9.63 | $11.21 | 21,900 | — | — |
| 1982-05-20 | $9.58 | $11.16 | 41,400 | — | — |
| 1982-05-19 | $9.71 | $11.30 | 109,200 | — | — |
| 1982-05-18 | $9.75 | $11.35 | 27,300 | — | — |
| 1982-05-17 | $9.83 | $11.45 | 31,500 | — | — |
| 1982-05-14 | $9.79 | $11.40 | 29,700 | — | — |
| 1982-05-13 | $9.67 | $11.26 | 123,600 | — | — |
| 1982-05-12 | $9.71 | $11.30 | 102,300 | — | — |
| 1982-05-11 | $9.92 | $11.55 | 69,600 | — | — |
| 1982-05-10 | $10.00 | $11.64 | 25,800 | — | — |
| 1982-05-07 | $10.21 | $11.89 | 131,700 | — | — |
| 1982-05-06 | $10.25 | $11.93 | 210,300 | — | — |
| 1982-05-05 | $10.13 | $11.79 | 66,000 | — | — |
| 1982-05-04 | $10.29 | $11.98 | 32,700 | — | — |
| 1982-05-03 | $10.08 | $11.74 | 146,100 | — | — |
| 1982-04-30 | $10.21 | $11.89 | 53,100 | — | — |
| 1982-04-29 | $10.29 | $11.98 | 71,700 | — | — |
| 1982-04-28 | $10.25 | $11.93 | 26,100 | — | — |
| 1982-04-27 | $10.25 | $11.93 | 22,500 | — | — |
| 1982-04-26 | $10.33 | $12.03 | 73,500 | — | — |
| 1982-04-23 | $10.25 | $11.93 | 111,900 | — | — |
| 1982-04-22 | $10.25 | $11.93 | 179,700 | — | — |
| 1982-04-21 | $10.04 | $11.69 | 24,900 | — | — |
| 1982-04-20 | $10.13 | $11.79 | 21,300 | — | — |
| 1982-04-19 | $10.29 | $11.98 | 125,700 | — | — |
| 1982-04-16 | $10.33 | $12.03 | 120,900 | — | — |
| 1982-04-15 | $10.17 | $11.84 | 178,200 | — | — |
| 1982-04-14 | $9.88 | $11.50 | 46,800 | — | — |
| 1982-04-13 | $10.00 | $11.64 | 194,100 | — | — |
| 1982-04-12 | $10.00 | $11.64 | 91,200 | — | — |
| 1982-04-08 | $10.04 | $11.69 | 625,500 | — | — |
| 1982-04-07 | $9.46 | $11.01 | 53,700 | — | — |
| 1982-04-06 | $9.33 | $10.87 | 52,500 | — | — |
| 1982-04-05 | $9.21 | $10.72 | 43,500 | — | — |
| 1982-04-02 | $9.25 | $10.77 | 46,200 | — | — |
| 1982-04-01 | $9.08 | $10.58 | 132,600 | — | — |
| 1982-03-31 | $8.79 | $10.24 | 126,000 | — | — |
| 1982-03-30 | $8.67 | $10.09 | 22,800 | — | — |
| 1982-03-29 | $8.50 | $9.90 | 123,300 | — | — |
| 1982-03-26 | $8.79 | $10.24 | 30,900 | — | — |
| 1982-03-25 | $8.83 | $10.29 | 963,900 | — | — |
| 1982-03-24 | $9.17 | $10.67 | 194,100 | — | — |
| 1982-03-23 | $9.13 | $10.62 | 297,600 | — | — |
| 1982-03-22 | $9.04 | $10.53 | 185,100 | — | — |
| 1982-03-19 | $8.83 | $10.29 | 159,600 | — | — |
| 1982-03-18 | $8.83 | $10.29 | 268,500 | — | — |
| 1982-03-17 | $8.67 | $10.09 | 150,900 | — | — |
| 1982-03-16 | $8.46 | $9.85 | 111,600 | — | — |
| 1982-03-15 | $8.38 | $9.75 | 16,200 | — | — |
| 1982-03-12 | $8.42 | $9.80 | 126,300 | — | — |
| 1982-03-11 | $8.79 | $10.24 | 183,000 | — | — |
| 1982-03-10 | $8.58 | $9.99 | 130,500 | — | — |
| 1982-03-09 | $7.83 | $9.12 | 244,500 | — | — |
| 1982-03-08 | $7.92 | $9.22 | 196,800 | — | — |
| 1982-03-05 | $7.96 | $9.27 | 135,000 | — | — |
| 1982-03-04 | $8.00 | $9.31 | 68,700 | — | — |
| 1982-03-03 | $8.33 | $9.70 | 69,300 | — | — |
| 1982-03-02 | $8.42 | $9.70 | 489,300 | — | — |
| 1982-03-01 | $8.17 | $9.41 | 159,600 | — | — |
| 1982-02-26 | $8.13 | $9.36 | 174,300 | — | — |
| 1982-02-25 | $8.08 | $9.31 | 159,000 | — | — |
| 1982-02-24 | $8.13 | $9.36 | 250,200 | — | — |
| 1982-02-23 | $8.04 | $9.26 | 59,700 | — | — |
| 1982-02-22 | $8.04 | $9.26 | 76,500 | — | — |
| 1982-02-19 | $8.29 | $9.55 | 180,600 | — | — |
| 1982-02-18 | $8.25 | $9.50 | 115,500 | — | — |
| 1982-02-17 | $8.21 | $9.46 | 191,700 | — | — |
| 1982-02-16 | $8.00 | $9.22 | 49,500 | — | — |
| 1982-02-12 | $8.17 | $9.41 | 600 | — | — |
| 1982-02-11 | $8.17 | $9.41 | 51,300 | — | — |
| 1982-02-10 | $8.25 | $9.50 | 137,400 | — | — |
| 1982-02-09 | $8.33 | $9.60 | 420,600 | — | — |
| 1982-02-08 | $8.96 | $10.32 | 25,800 | — | — |
| 1982-02-05 | $9.17 | $10.56 | 60,300 | — | — |
| 1982-02-04 | $9.13 | $10.51 | 97,800 | — | — |
| 1982-02-03 | $9.21 | $10.61 | 43,500 | — | — |
| 1982-02-02 | $9.13 | $10.51 | 192,600 | — | — |
| 1982-02-01 | $9.17 | $10.56 | 42,900 | — | — |
| 1982-01-29 | $9.29 | $10.70 | 199,200 | — | — |
| 1982-01-28 | $9.08 | $10.46 | 138,900 | — | — |
| 1982-01-27 | $8.63 | $9.94 | 35,400 | — | — |
| 1982-01-26 | $8.42 | $9.70 | 29,400 | — | — |
| 1982-01-25 | $8.42 | $9.70 | 42,900 | — | — |
| 1982-01-22 | $8.33 | $9.60 | 155,400 | — | — |
| 1982-01-21 | $8.21 | $9.46 | 228,000 | — | — |
| 1982-01-20 | $8.17 | $9.41 | 103,500 | — | — |
| 1982-01-19 | $8.21 | $9.46 | 404,700 | — | — |
| 1982-01-18 | $8.17 | $9.41 | 186,900 | — | — |
| 1982-01-15 | $8.13 | $9.36 | 87,000 | — | — |
| 1982-01-14 | $8.25 | $9.50 | 45,000 | — | — |
| 1982-01-13 | $8.17 | $9.41 | 57,900 | — | — |
| 1982-01-12 | $8.50 | $9.79 | 291,900 | — | — |
| 1982-01-11 | $8.50 | $9.79 | 51,900 | — | — |
| 1982-01-08 | $8.67 | $9.98 | 152,700 | — | — |
| 1982-01-07 | $8.75 | $10.08 | 92,700 | — | — |
| 1982-01-06 | $9.00 | $10.37 | 125,400 | — | — |
| 1982-01-05 | $9.33 | $10.75 | 209,700 | — | — |
| 1982-01-04 | $9.75 | $11.23 | 25,500 | — | — |