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 | $11.66 | $11.92 | 786,800 | — | — |
| 1982-12-30 | $11.50 | $11.76 | 1,206,400 | — | — |
| 1982-12-29 | $11.31 | $11.57 | 832,400 | — | — |
| 1982-12-28 | $11.38 | $11.63 | 1,400,800 | — | — |
| 1982-12-27 | $11.78 | $12.05 | 2,060,000 | — | — |
| 1982-12-23 | $11.63 | $11.89 | 2,208,400 | — | — |
| 1982-12-22 | $11.41 | $11.67 | 4,504,800 | — | — |
| 1982-12-21 | $11.22 | $11.47 | 2,059,200 | — | — |
| 1982-12-20 | $10.94 | $11.19 | 1,759,600 | — | — |
| 1982-12-17 | $11.06 | $11.31 | 2,004,000 | — | — |
| 1982-12-16 | $10.94 | $11.19 | 3,153,200 | — | — |
| 1982-12-15 | $10.59 | $10.83 | 1,979,200 | — | — |
| 1982-12-14 | $10.50 | $10.74 | 3,252,400 | — | — |
| 1982-12-13 | $11.06 | $11.25 | 1,903,600 | — | — |
| 1982-12-10 | $11.00 | $11.19 | 2,856,400 | — | — |
| 1982-12-09 | $10.75 | $10.93 | 5,464,000 | — | — |
| 1982-12-08 | $10.63 | $10.81 | 3,952,000 | — | — |
| 1982-12-07 | $10.72 | $10.90 | 4,295,200 | — | — |
| 1982-12-06 | $10.38 | $10.55 | 1,561,200 | — | — |
| 1982-12-03 | $9.63 | $9.79 | 1,954,000 | — | — |
| 1982-12-02 | $9.69 | $9.85 | 1,361,200 | — | — |
| 1982-12-01 | $9.88 | $10.04 | 2,815,600 | — | — |
| 1982-11-30 | $9.81 | $9.98 | 2,126,400 | — | — |
| 1982-11-29 | $9.69 | $9.85 | 1,156,000 | — | — |
| 1982-11-26 | $9.78 | $9.95 | 1,122,000 | — | — |
| 1982-11-24 | $9.69 | $9.85 | 1,120,400 | — | — |
| 1982-11-23 | $9.66 | $9.82 | 1,902,400 | — | — |
| 1982-11-22 | $9.56 | $9.73 | 1,997,200 | — | — |
| 1982-11-19 | $9.50 | $9.66 | 1,290,400 | — | — |
| 1982-11-18 | $9.91 | $10.08 | 1,360,400 | — | — |
| 1982-11-17 | $9.94 | $10.11 | 1,258,800 | — | — |
| 1982-11-16 | $9.91 | $10.08 | 2,288,400 | — | — |
| 1982-11-15 | $9.72 | $9.89 | 1,458,400 | — | — |
| 1982-11-12 | $9.88 | $10.04 | 2,440,000 | — | — |
| 1982-11-11 | $10.63 | $10.81 | 1,131,200 | — | — |
| 1982-11-10 | $10.69 | $10.87 | 2,106,800 | — | — |
| 1982-11-09 | $11.13 | $11.32 | 2,636,800 | — | — |
| 1982-11-08 | $10.38 | $10.55 | 2,140,000 | — | — |
| 1982-11-05 | $10.38 | $10.55 | 1,910,000 | — | — |
| 1982-11-04 | $10.72 | $10.90 | 3,409,600 | — | — |
| 1982-11-03 | $10.69 | $10.87 | 3,320,400 | — | — |
| 1982-11-02 | $9.97 | $10.14 | 2,200,000 | — | — |
| 1982-11-01 | $9.84 | $10.01 | 1,555,600 | — | — |
| 1982-10-29 | $9.25 | $9.41 | 2,125,600 | — | — |
| 1982-10-28 | $10.03 | $10.20 | 1,262,800 | — | — |
| 1982-10-27 | $10.22 | $10.39 | 2,566,400 | — | — |
| 1982-10-26 | $9.84 | $10.01 | 2,934,400 | — | — |
| 1982-10-25 | $9.91 | $10.08 | 2,618,800 | — | — |
| 1982-10-22 | $10.50 | $10.68 | 1,726,400 | — | — |
| 1982-10-21 | $10.75 | $10.93 | 2,336,800 | — | — |
| 1982-10-20 | $11.06 | $11.25 | 1,906,000 | — | — |
| 1982-10-19 | $10.81 | $11.00 | 2,284,400 | — | — |
| 1982-10-18 | $11.19 | $11.38 | 1,582,000 | — | — |
| 1982-10-15 | $10.78 | $10.97 | 2,301,200 | — | — |
| 1982-10-14 | $10.84 | $11.03 | 3,882,400 | — | — |
| 1982-10-13 | $11.19 | $11.38 | 5,331,200 | — | — |
| 1982-10-12 | $10.56 | $10.74 | 4,503,600 | — | — |
| 1982-10-11 | $9.81 | $9.98 | 5,180,400 | — | — |
| 1982-10-08 | $9.34 | $9.50 | 2,926,400 | — | — |
| 1982-10-07 | $9.16 | $9.31 | 3,465,600 | — | — |
| 1982-10-06 | $8.66 | $8.81 | 3,412,000 | — | — |
| 1982-10-05 | $8.69 | $8.84 | 2,047,200 | — | — |
| 1982-10-04 | $8.78 | $8.93 | 2,473,600 | — | — |
| 1982-10-01 | $8.88 | $9.03 | 2,082,800 | — | — |
| 1982-09-30 | $8.75 | $8.90 | 1,240,400 | — | — |
| 1982-09-29 | $8.88 | $9.03 | 1,942,400 | — | — |
| 1982-09-28 | $8.91 | $9.06 | 1,676,000 | — | — |
| 1982-09-27 | $9.00 | $9.15 | 1,375,600 | — | — |
| 1982-09-24 | $9.13 | $9.28 | 1,388,800 | — | — |
| 1982-09-23 | $9.16 | $9.31 | 1,127,200 | — | — |
| 1982-09-22 | $9.25 | $9.41 | 1,896,400 | — | — |
| 1982-09-21 | $9.56 | $9.73 | 1,305,600 | — | — |
| 1982-09-20 | $9.34 | $9.50 | 1,437,200 | — | — |
| 1982-09-17 | $9.31 | $9.47 | 1,515,600 | — | — |
| 1982-09-16 | $9.28 | $9.44 | 1,657,600 | — | — |
| 1982-09-15 | $9.78 | $9.95 | 1,173,200 | — | — |
| 1982-09-14 | $9.66 | $9.82 | 2,354,400 | — | — |
| 1982-09-13 | $9.44 | $9.60 | 1,347,200 | — | — |
| 1982-09-10 | $9.09 | $9.25 | 1,358,000 | — | — |
| 1982-09-09 | $9.25 | $9.41 | 2,248,800 | — | — |
| 1982-09-08 | $9.47 | $9.63 | 1,636,400 | — | — |
| 1982-09-07 | $9.41 | $9.57 | 1,275,600 | — | — |
| 1982-09-03 | $9.75 | $9.86 | 4,520,400 | — | — |
| 1982-09-02 | $9.16 | $9.26 | 1,636,800 | — | — |
| 1982-09-01 | $9.06 | $9.16 | 2,341,600 | — | — |
| 1982-08-31 | $9.13 | $9.22 | 924,000 | — | — |
| 1982-08-30 | $9.13 | $9.22 | 1,742,400 | — | — |
| 1982-08-27 | $9.16 | $9.26 | 1,279,600 | — | — |
| 1982-08-26 | $9.22 | $9.32 | 3,864,000 | — | — |
| 1982-08-25 | $9.34 | $9.45 | 3,545,600 | — | — |
| 1982-08-24 | $9.00 | $9.10 | 2,958,800 | — | — |
| 1982-08-23 | $8.81 | $8.91 | 3,111,600 | — | — |
| 1982-08-20 | $8.50 | $8.59 | 3,162,800 | — | — |
| 1982-08-19 | $8.09 | $8.18 | 3,962,400 | — | — |
| 1982-08-18 | $8.25 | $8.34 | 3,756,800 | — | — |
| 1982-08-17 | $8.25 | $8.34 | 4,498,800 | — | — |
| 1982-08-16 | $7.88 | $7.96 | 3,632,400 | — | — |
| 1982-08-13 | $8.53 | $8.62 | 2,291,200 | — | — |
| 1982-08-12 | $8.50 | $8.59 | 1,140,000 | — | — |
| 1982-08-11 | $8.78 | $8.88 | 991,600 | — | — |
| 1982-08-10 | $8.75 | $8.85 | 1,289,600 | — | — |
| 1982-08-09 | $8.97 | $9.07 | 1,387,600 | — | — |
| 1982-08-06 | $8.78 | $8.88 | 1,114,800 | — | — |
| 1982-08-05 | $8.97 | $9.07 | 1,702,800 | — | — |
| 1982-08-04 | $8.97 | $9.07 | 1,465,200 | — | — |
| 1982-08-03 | $9.16 | $9.26 | 1,417,200 | — | — |
| 1982-08-02 | $9.31 | $9.41 | 1,775,600 | — | — |
| 1982-07-30 | $8.94 | $9.04 | 1,843,600 | — | — |
| 1982-07-29 | $9.25 | $9.35 | 2,087,600 | — | — |
| 1982-07-28 | $9.34 | $9.45 | 1,122,800 | — | — |
| 1982-07-27 | $9.59 | $9.70 | 1,047,200 | — | — |
| 1982-07-26 | $9.81 | $9.92 | 1,618,800 | — | — |
| 1982-07-23 | $9.88 | $9.98 | 1,998,000 | — | — |
| 1982-07-22 | $9.44 | $9.54 | 1,768,800 | — | — |
| 1982-07-21 | $9.19 | $9.29 | 1,284,800 | — | — |
| 1982-07-20 | $9.25 | $9.35 | 1,279,600 | — | — |
| 1982-07-19 | $9.16 | $9.26 | 928,400 | — | — |
| 1982-07-16 | $9.16 | $9.26 | 71,600 | — | — |
| 1982-07-15 | $9.19 | $9.29 | 1,389,600 | — | — |
| 1982-07-14 | $9.38 | $9.48 | 1,211,600 | — | — |
| 1982-07-13 | $9.19 | $9.29 | 968,800 | — | — |
| 1982-07-12 | $9.38 | $9.48 | 1,211,600 | — | — |
| 1982-07-09 | $9.69 | $9.79 | 1,682,800 | — | — |
| 1982-07-08 | $9.28 | $9.38 | 2,107,600 | — | — |
| 1982-07-07 | $9.19 | $9.29 | 1,024,800 | — | — |
| 1982-07-06 | $9.22 | $9.32 | 1,334,800 | — | — |
| 1982-07-02 | $8.94 | $9.04 | 2,031,200 | — | — |
| 1982-07-01 | $9.22 | $9.32 | 1,618,800 | — | — |
| 1982-06-30 | $9.56 | $9.67 | 1,291,600 | — | — |
| 1982-06-29 | $9.72 | $9.82 | 905,600 | — | — |
| 1982-06-28 | $9.88 | $9.98 | 1,187,600 | — | — |
| 1982-06-25 | $9.72 | $9.82 | 887,600 | — | — |
| 1982-06-24 | $9.97 | $10.08 | 1,463,200 | — | — |
| 1982-06-23 | $10.34 | $10.46 | 1,660,400 | — | — |
| 1982-06-22 | $9.97 | $10.08 | 1,119,200 | — | — |
| 1982-06-21 | $9.63 | $9.73 | 1,160,800 | — | — |
| 1982-06-18 | $9.59 | $9.70 | 1,168,000 | — | — |
| 1982-06-17 | $9.53 | $9.64 | 1,393,200 | — | — |
| 1982-06-16 | $9.72 | $9.82 | 1,276,000 | — | — |
| 1982-06-15 | $9.94 | $10.05 | 1,032,000 | — | — |
| 1982-06-14 | $10.03 | $10.14 | 1,371,600 | — | — |
| 1982-06-11 | $10.25 | $10.36 | 2,722,000 | — | — |
| 1982-06-10 | $9.88 | $9.98 | 2,408,400 | — | — |
| 1982-06-09 | $9.59 | $9.70 | 2,973,600 | — | — |
| 1982-06-08 | $9.88 | $9.98 | 3,626,000 | — | — |
| 1982-06-07 | $10.22 | $10.27 | 2,116,000 | — | — |
| 1982-06-04 | $10.25 | $10.30 | 1,426,800 | — | — |
| 1982-06-03 | $10.53 | $10.58 | 2,386,800 | — | — |
| 1982-06-02 | $10.78 | $10.84 | 1,629,200 | — | — |
| 1982-06-01 | $11.19 | $11.24 | 1,130,400 | — | — |
| 1982-05-28 | $10.94 | $10.99 | 880,000 | — | — |
| 1982-05-27 | $11.22 | $11.27 | 1,097,600 | — | — |
| 1982-05-26 | $11.25 | $11.31 | 2,038,800 | — | — |
| 1982-05-25 | $11.56 | $11.62 | 988,800 | — | — |
| 1982-05-24 | $11.75 | $11.81 | 747,600 | — | — |
| 1982-05-21 | $11.72 | $11.78 | 993,600 | — | — |
| 1982-05-20 | $11.63 | $11.68 | 1,421,200 | — | — |
| 1982-05-19 | $11.50 | $11.56 | 622,800 | — | — |
| 1982-05-18 | $11.81 | $11.87 | 784,800 | — | — |
| 1982-05-17 | $11.94 | $12.00 | 871,600 | — | — |
| 1982-05-14 | $12.19 | $12.25 | 777,600 | — | — |
| 1982-05-13 | $12.19 | $12.25 | 1,064,000 | — | — |
| 1982-05-12 | $12.03 | $12.09 | 1,472,800 | — | — |
| 1982-05-11 | $12.22 | $12.28 | 2,420,400 | — | — |
| 1982-05-10 | $12.03 | $12.09 | 1,481,200 | — | — |
| 1982-05-07 | $12.25 | $12.31 | 1,761,600 | — | — |
| 1982-05-06 | $12.00 | $12.06 | 1,312,000 | — | — |
| 1982-05-05 | $11.84 | $11.90 | 1,378,800 | — | — |
| 1982-05-04 | $11.94 | $12.00 | 1,966,800 | — | — |
| 1982-05-03 | $11.66 | $11.71 | 1,023,200 | — | — |
| 1982-04-30 | $11.50 | $11.56 | 911,200 | — | — |
| 1982-04-29 | $11.53 | $11.59 | 1,164,800 | — | — |
| 1982-04-28 | $11.66 | $11.71 | 1,735,600 | — | — |
| 1982-04-27 | $11.63 | $11.68 | 1,718,400 | — | — |
| 1982-04-26 | $12.00 | $12.06 | 2,468,000 | — | — |
| 1982-04-23 | $11.75 | $11.81 | 2,343,200 | — | — |
| 1982-04-22 | $11.22 | $11.27 | 2,845,600 | — | — |
| 1982-04-21 | $10.56 | $10.62 | 2,250,800 | — | — |
| 1982-04-20 | $10.84 | $10.90 | 1,103,600 | — | — |
| 1982-04-19 | $11.22 | $11.27 | 713,600 | — | — |
| 1982-04-16 | $11.38 | $11.43 | 768,800 | — | — |
| 1982-04-15 | $11.31 | $11.37 | 452,800 | — | — |
| 1982-04-14 | $11.41 | $11.46 | 692,800 | — | — |
| 1982-04-13 | $11.44 | $11.49 | 804,400 | — | — |
| 1982-04-12 | $11.53 | $11.59 | 884,800 | — | — |
| 1982-04-08 | $11.69 | $11.75 | 1,549,600 | — | — |
| 1982-04-07 | $11.53 | $11.59 | 1,457,600 | — | — |
| 1982-04-06 | $11.41 | $11.46 | 776,000 | — | — |
| 1982-04-05 | $11.19 | $11.24 | 699,600 | — | — |
| 1982-04-02 | $11.44 | $11.49 | 1,537,200 | — | — |
| 1982-04-01 | $11.06 | $11.12 | 1,167,600 | — | — |
| 1982-03-31 | $10.66 | $10.71 | 1,119,200 | — | — |
| 1982-03-30 | $10.66 | $10.71 | 793,200 | — | — |
| 1982-03-29 | $10.75 | $10.80 | 644,800 | — | — |
| 1982-03-26 | $10.63 | $10.68 | 1,150,400 | — | — |
| 1982-03-25 | $11.00 | $11.05 | 1,070,400 | — | — |
| 1982-03-24 | $11.13 | $11.18 | 1,596,800 | — | — |
| 1982-03-23 | $11.06 | $11.12 | 1,092,800 | — | — |
| 1982-03-22 | $11.06 | $11.12 | 1,125,600 | — | — |
| 1982-03-19 | $10.72 | $10.77 | 1,400,800 | — | — |
| 1982-03-18 | $10.88 | $10.93 | 1,245,200 | — | — |
| 1982-03-17 | $10.66 | $10.71 | 759,600 | — | — |
| 1982-03-16 | $10.84 | $10.90 | 1,113,200 | — | — |
| 1982-03-15 | $11.00 | $11.05 | 1,224,400 | — | — |
| 1982-03-12 | $10.66 | $10.71 | 1,305,600 | — | — |
| 1982-03-11 | $10.81 | $10.87 | 1,247,200 | — | — |
| 1982-03-10 | $10.88 | $10.93 | 1,601,600 | — | — |
| 1982-03-09 | $10.59 | $10.65 | 2,858,800 | — | — |
| 1982-03-08 | $10.06 | $10.06 | 2,307,600 | — | — |
| 1982-03-05 | $10.78 | $10.78 | 2,571,200 | — | — |
| 1982-03-04 | $10.75 | $10.75 | 4,486,800 | — | — |
| 1982-03-03 | $10.75 | $10.75 | 2,811,200 | — | — |
| 1982-03-02 | $11.06 | $11.06 | 1,373,200 | — | — |
| 1982-03-01 | $11.75 | $11.75 | 977,600 | — | — |
| 1982-02-26 | $11.97 | $11.97 | 640,000 | — | — |
| 1982-02-25 | $12.09 | $12.09 | 789,200 | — | — |
| 1982-02-24 | $12.28 | $12.28 | 1,030,000 | — | — |
| 1982-02-23 | $11.75 | $11.75 | 1,600,800 | — | — |
| 1982-02-22 | $11.69 | $11.69 | 1,422,000 | — | — |
| 1982-02-19 | $12.22 | $12.22 | 774,800 | — | — |
| 1982-02-18 | $12.34 | $12.34 | 765,200 | — | — |
| 1982-02-17 | $12.25 | $12.25 | 1,125,200 | — | — |
| 1982-02-16 | $12.44 | $12.44 | 1,678,400 | — | — |
| 1982-02-12 | $12.00 | $12.00 | 1,182,800 | — | — |
| 1982-02-11 | $11.94 | $11.94 | 1,359,200 | — | — |
| 1982-02-10 | $12.25 | $12.25 | 1,146,000 | — | — |
| 1982-02-09 | $12.16 | $12.16 | 1,279,200 | — | — |
| 1982-02-08 | $12.03 | $12.03 | 1,396,400 | — | — |
| 1982-02-05 | $12.63 | $12.62 | 1,472,000 | — | — |
| 1982-02-04 | $12.50 | $12.50 | 1,818,000 | — | — |
| 1982-02-03 | $12.22 | $12.22 | 1,294,800 | — | — |
| 1982-02-02 | $12.75 | $12.75 | 1,434,400 | — | — |
| 1982-02-01 | $12.72 | $12.72 | 1,345,200 | — | — |
| 1982-01-29 | $13.50 | $13.50 | 2,861,600 | — | — |
| 1982-01-28 | $13.06 | $13.06 | 1,169,200 | — | — |
| 1982-01-27 | $12.53 | $12.53 | 1,310,800 | — | — |
| 1982-01-26 | $12.19 | $12.19 | 1,143,200 | — | — |
| 1982-01-25 | $12.47 | $12.47 | 1,900,800 | — | — |
| 1982-01-22 | $11.81 | $11.81 | 868,000 | — | — |
| 1982-01-21 | $12.06 | $12.06 | 1,187,200 | — | — |
| 1982-01-20 | $12.19 | $12.19 | 1,852,800 | — | — |
| 1982-01-19 | $12.41 | $12.41 | 722,000 | — | — |
| 1982-01-18 | $12.78 | $12.78 | 897,600 | — | — |
| 1982-01-15 | $12.69 | $12.69 | 724,400 | — | — |
| 1982-01-14 | $12.66 | $12.66 | 1,068,400 | — | — |
| 1982-01-13 | $12.38 | $12.37 | 1,231,200 | — | — |
| 1982-01-12 | $12.66 | $12.66 | 1,089,600 | — | — |
| 1982-01-11 | $12.31 | $12.31 | 1,479,600 | — | — |
| 1982-01-08 | $12.78 | $12.78 | 991,200 | — | — |
| 1982-01-07 | $12.63 | $12.62 | 1,303,600 | — | — |
| 1982-01-06 | $12.88 | $12.88 | 1,560,400 | — | — |
| 1982-01-05 | $13.00 | $13.00 | 1,076,800 | — | — |
| 1982-01-04 | $13.69 | $13.69 | 630,400 | — | — |