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
- 1973-02-21 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 | $14.50 | $14.50 | 23,900 | — | — |
| 1982-12-30 | $14.38 | $14.37 | 20,800 | — | — |
| 1982-12-29 | $14.63 | $14.62 | 44,300 | — | — |
| 1982-12-28 | $14.13 | $14.12 | 34,700 | — | — |
| 1982-12-27 | $13.63 | $13.62 | 25,500 | — | — |
| 1982-12-23 | $13.50 | $13.50 | 18,000 | — | — |
| 1982-12-22 | $13.25 | $13.25 | 22,000 | — | — |
| 1982-12-21 | $13.38 | $13.37 | 42,700 | — | — |
| 1982-12-20 | $12.38 | $12.37 | 12,800 | — | — |
| 1982-12-17 | $12.25 | $12.25 | 9,700 | — | — |
| 1982-12-16 | $12.25 | $12.25 | 11,300 | — | — |
| 1982-12-15 | $12.25 | $12.25 | 13,400 | — | — |
| 1982-12-14 | $12.13 | $12.12 | 45,700 | — | — |
| 1982-12-13 | $11.88 | $11.87 | 14,900 | — | — |
| 1982-12-10 | $11.75 | $11.75 | 23,900 | — | — |
| 1982-12-09 | $12.00 | $12.00 | 33,000 | — | — |
| 1982-12-08 | $12.25 | $12.25 | 31,400 | — | — |
| 1982-12-07 | $12.63 | $12.63 | 52,600 | — | — |
| 1982-12-06 | $12.50 | $12.50 | 55,600 | — | — |
| 1982-12-03 | $11.75 | $11.75 | 23,100 | — | — |
| 1982-12-02 | $11.88 | $11.87 | 24,200 | — | — |
| 1982-12-01 | $11.63 | $11.62 | 48,200 | — | — |
| 1982-11-30 | $11.63 | $11.62 | 31,600 | — | — |
| 1982-11-29 | $11.00 | $11.00 | 41,300 | — | — |
| 1982-11-26 | $10.75 | $10.75 | 43,100 | — | — |
| 1982-11-24 | $10.00 | $10.00 | 22,500 | — | — |
| 1982-11-23 | $9.63 | $9.62 | 46,900 | — | — |
| 1982-11-22 | $9.75 | $9.75 | 20,000 | — | — |
| 1982-11-19 | $9.88 | $9.87 | 6,300 | — | — |
| 1982-11-18 | $9.69 | $9.69 | 15,300 | — | — |
| 1982-11-17 | $9.56 | $9.56 | 14,100 | — | — |
| 1982-11-16 | $9.50 | $9.50 | 23,300 | — | — |
| 1982-11-15 | $9.56 | $9.56 | 19,900 | — | — |
| 1982-11-12 | $9.75 | $9.75 | 24,400 | — | — |
| 1982-11-11 | $9.63 | $9.62 | 23,800 | — | — |
| 1982-11-10 | $9.88 | $9.87 | 29,100 | — | — |
| 1982-11-09 | $10.00 | $10.00 | 17,700 | — | — |
| 1982-11-08 | $9.88 | $9.87 | 10,800 | — | — |
| 1982-11-05 | $10.13 | $10.12 | 24,800 | — | — |
| 1982-11-04 | $10.25 | $10.25 | 52,900 | — | — |
| 1982-11-03 | $10.25 | $10.25 | 20,300 | — | — |
| 1982-11-02 | $10.00 | $10.00 | 35,200 | — | — |
| 1982-11-01 | $9.69 | $9.69 | 8,700 | — | — |
| 1982-10-29 | $9.50 | $9.50 | 13,500 | — | — |
| 1982-10-28 | $9.44 | $9.44 | 6,900 | — | — |
| 1982-10-27 | $9.44 | $9.44 | 15,900 | — | — |
| 1982-10-26 | $9.31 | $9.31 | 22,700 | — | — |
| 1982-10-25 | $9.56 | $9.56 | 31,500 | — | — |
| 1982-10-22 | $9.94 | $9.94 | 24,200 | — | — |
| 1982-10-21 | $9.88 | $9.87 | 19,300 | — | — |
| 1982-10-20 | $9.63 | $9.62 | 22,800 | — | — |
| 1982-10-19 | $9.63 | $9.62 | 35,500 | — | — |
| 1982-10-18 | $10.13 | $10.12 | 42,300 | — | — |
| 1982-10-15 | $10.25 | $10.25 | 34,100 | — | — |
| 1982-10-14 | $10.38 | $10.37 | 26,100 | — | — |
| 1982-10-13 | $10.38 | $10.37 | 52,300 | — | — |
| 1982-10-12 | $10.25 | $10.25 | 32,800 | — | — |
| 1982-10-11 | $10.13 | $10.12 | 42,800 | — | — |
| 1982-10-08 | $9.81 | $9.81 | 35,800 | — | — |
| 1982-10-07 | $9.81 | $9.81 | 32,400 | — | — |
| 1982-10-06 | $9.19 | $9.19 | 28,700 | — | — |
| 1982-10-05 | $8.69 | $8.69 | 14,900 | — | — |
| 1982-10-04 | $8.50 | $8.50 | 9,300 | — | — |
| 1982-10-01 | $8.63 | $8.62 | 18,800 | — | — |
| 1982-09-30 | $8.56 | $8.56 | 19,300 | — | — |
| 1982-09-29 | $8.44 | $8.44 | 13,400 | — | — |
| 1982-09-28 | $8.50 | $8.50 | 27,700 | — | — |
| 1982-09-27 | $8.38 | $8.37 | 19,500 | — | — |
| 1982-09-24 | $8.75 | $8.75 | 21,500 | — | — |
| 1982-09-23 | $9.06 | $9.06 | 14,500 | — | — |
| 1982-09-22 | $9.06 | $9.06 | 34,400 | — | — |
| 1982-09-21 | $9.00 | $9.00 | 24,100 | — | — |
| 1982-09-20 | $8.63 | $8.62 | 18,600 | — | — |
| 1982-09-17 | $8.88 | $8.87 | 15,300 | — | — |
| 1982-09-16 | $9.00 | $9.00 | 11,700 | — | — |
| 1982-09-15 | $8.88 | $8.87 | 14,000 | — | — |
| 1982-09-14 | $8.63 | $8.62 | 20,300 | — | — |
| 1982-09-13 | $8.38 | $8.37 | 27,500 | — | — |
| 1982-09-10 | $8.25 | $8.25 | 28,300 | — | — |
| 1982-09-09 | $8.63 | $8.62 | 27,400 | — | — |
| 1982-09-08 | $9.13 | $9.12 | 68,100 | — | — |
| 1982-09-07 | $9.00 | $9.00 | 66,200 | — | — |
| 1982-09-03 | $8.75 | $8.75 | 88,500 | — | — |
| 1982-09-02 | $8.25 | $8.25 | 36,800 | — | — |
| 1982-09-01 | $7.31 | $7.31 | 22,800 | — | — |
| 1982-08-31 | $7.50 | $7.50 | 11,400 | — | — |
| 1982-08-30 | $7.50 | $7.50 | 23,600 | — | — |
| 1982-08-27 | $7.69 | $7.69 | 27,600 | — | — |
| 1982-08-26 | $7.94 | $7.94 | 43,700 | — | — |
| 1982-08-25 | $7.63 | $7.62 | 43,200 | — | — |
| 1982-08-24 | $7.69 | $7.69 | 43,000 | — | — |
| 1982-08-23 | $8.13 | $8.12 | 34,700 | — | — |
| 1982-08-20 | $7.88 | $7.87 | 38,200 | — | — |
| 1982-08-19 | $7.31 | $7.31 | 30,400 | — | — |
| 1982-08-18 | $6.88 | $6.87 | 43,900 | — | — |
| 1982-08-17 | $6.31 | $6.31 | 11,800 | — | — |
| 1982-08-16 | $6.06 | $6.06 | 12,700 | — | — |
| 1982-08-13 | $5.94 | $5.94 | 1,800 | — | — |
| 1982-08-12 | $5.94 | $5.94 | 9,400 | — | — |
| 1982-08-11 | $5.81 | $5.81 | 4,100 | — | — |
| 1982-08-10 | $5.81 | $5.81 | 6,800 | — | — |
| 1982-08-09 | $5.94 | $5.94 | 12,100 | — | — |
| 1982-08-06 | $6.13 | $6.12 | 6,500 | — | — |
| 1982-08-05 | $6.06 | $6.06 | 9,000 | — | — |
| 1982-08-04 | $6.13 | $6.12 | 7,700 | — | — |
| 1982-08-03 | $6.00 | $6.00 | 16,900 | — | — |
| 1982-08-02 | $6.06 | $6.06 | 11,000 | — | — |
| 1982-07-30 | $5.81 | $5.81 | 5,700 | — | — |
| 1982-07-29 | $5.75 | $5.75 | 5,800 | — | — |
| 1982-07-28 | $5.75 | $5.75 | 31,900 | — | — |
| 1982-07-27 | $6.13 | $6.12 | 15,800 | — | — |
| 1982-07-26 | $6.25 | $6.25 | 12,400 | — | — |
| 1982-07-23 | $6.31 | $6.31 | 7,100 | — | — |
| 1982-07-22 | $6.19 | $6.19 | 17,400 | — | — |
| 1982-07-21 | $6.19 | $6.19 | 31,800 | — | — |
| 1982-07-20 | $6.00 | $6.00 | 22,300 | — | — |
| 1982-07-19 | $5.69 | $5.69 | 10,500 | — | — |
| 1982-07-16 | $5.56 | $5.56 | 8,400 | — | — |
| 1982-07-15 | $5.38 | $5.37 | 4,300 | — | — |
| 1982-07-14 | $5.38 | $5.37 | 11,000 | — | — |
| 1982-07-13 | $5.38 | $5.37 | 18,200 | — | — |
| 1982-07-12 | $5.19 | $5.19 | 34,800 | — | — |
| 1982-07-09 | $5.06 | $5.06 | 19,700 | — | — |
| 1982-07-08 | $4.63 | $4.62 | 22,200 | — | — |
| 1982-07-07 | $4.31 | $4.31 | 9,000 | — | — |
| 1982-07-06 | $4.31 | $4.31 | 11,500 | — | — |
| 1982-07-02 | $4.31 | $4.31 | 4,200 | — | — |
| 1982-07-01 | $4.25 | $4.25 | 7,200 | — | — |
| 1982-06-30 | $4.38 | $4.37 | 20,100 | — | — |
| 1982-06-29 | $4.06 | $4.06 | 5,200 | — | — |
| 1982-06-28 | $4.06 | $4.06 | 5,800 | — | — |
| 1982-06-25 | $4.06 | $4.06 | 12,900 | — | — |
| 1982-06-24 | $4.00 | $4.00 | 11,600 | — | — |
| 1982-06-23 | $4.00 | $4.00 | 29,800 | — | — |
| 1982-06-22 | $3.94 | $3.94 | 14,200 | — | — |
| 1982-06-21 | $3.81 | $3.81 | 35,300 | — | — |
| 1982-06-18 | $4.06 | $4.06 | 16,900 | — | — |
| 1982-06-17 | $4.06 | $4.06 | 30,700 | — | — |
| 1982-06-16 | $4.38 | $4.37 | 21,600 | — | — |
| 1982-06-15 | $4.44 | $4.44 | 13,800 | — | — |
| 1982-06-14 | $4.44 | $4.44 | 16,000 | — | — |
| 1982-06-11 | $4.88 | $4.87 | 3,900 | — | — |
| 1982-06-10 | $4.81 | $4.81 | 15,700 | — | — |
| 1982-06-09 | $4.88 | $4.87 | 15,000 | — | — |
| 1982-06-08 | $5.00 | $5.00 | 6,700 | — | — |
| 1982-06-07 | $5.06 | $5.06 | 17,700 | — | — |
| 1982-06-04 | $5.00 | $5.00 | 13,200 | — | — |
| 1982-06-03 | $5.00 | $5.00 | 2,200 | — | — |
| 1982-06-02 | $5.00 | $5.00 | 14,600 | — | — |
| 1982-06-01 | $4.88 | $4.87 | 5,200 | — | — |
| 1982-05-28 | $4.81 | $4.81 | 5,700 | — | — |
| 1982-05-27 | $4.69 | $4.69 | 14,900 | — | — |
| 1982-05-26 | $5.00 | $5.00 | 10,400 | — | — |
| 1982-05-25 | $5.13 | $5.13 | 6,100 | — | — |
| 1982-05-24 | $5.13 | $5.13 | 5,800 | — | — |
| 1982-05-21 | $5.31 | $5.31 | 17,600 | — | — |
| 1982-05-20 | $5.50 | $5.50 | 4,800 | — | — |
| 1982-05-19 | $5.56 | $5.56 | 7,600 | — | — |
| 1982-05-18 | $5.56 | $5.56 | 6,800 | — | — |
| 1982-05-17 | $5.63 | $5.63 | 9,500 | — | — |
| 1982-05-14 | $5.63 | $5.63 | 7,000 | — | — |
| 1982-05-13 | $5.56 | $5.56 | 1,700 | — | — |
| 1982-05-12 | $5.56 | $5.56 | 9,400 | — | — |
| 1982-05-11 | $5.63 | $5.63 | 13,100 | — | — |
| 1982-05-10 | $5.50 | $5.50 | 8,800 | — | — |
| 1982-05-07 | $5.44 | $5.44 | 2,700 | — | — |
| 1982-05-06 | $5.44 | $5.44 | 3,000 | — | — |
| 1982-05-05 | $5.38 | $5.37 | 1,200 | — | — |
| 1982-05-04 | $5.38 | $5.37 | 6,600 | — | — |
| 1982-05-03 | $5.50 | $5.50 | 6,800 | — | — |
| 1982-04-30 | $5.44 | $5.44 | 14,100 | — | — |
| 1982-04-29 | $5.44 | $5.44 | 8,500 | — | — |
| 1982-04-28 | $5.44 | $5.44 | 4,400 | — | — |
| 1982-04-27 | $5.44 | $5.44 | 3,100 | — | — |
| 1982-04-26 | $5.44 | $5.44 | 8,100 | — | — |
| 1982-04-23 | $5.56 | $5.56 | 4,500 | — | — |
| 1982-04-22 | $5.56 | $5.56 | 7,300 | — | — |
| 1982-04-21 | $5.56 | $5.56 | 3,500 | — | — |
| 1982-04-20 | $5.56 | $5.56 | 3,200 | — | — |
| 1982-04-19 | $5.50 | $5.50 | 8,700 | — | — |
| 1982-04-16 | $5.69 | $5.69 | 11,600 | — | — |
| 1982-04-15 | $5.88 | $5.87 | 9,400 | — | — |
| 1982-04-14 | $5.88 | $5.87 | 18,700 | — | — |
| 1982-04-13 | $5.75 | $5.75 | 8,300 | — | — |
| 1982-04-12 | $5.63 | $5.63 | 9,300 | — | — |
| 1982-04-08 | $5.56 | $5.56 | 5,000 | — | — |
| 1982-04-07 | $5.44 | $5.44 | 8,900 | — | — |
| 1982-04-06 | $5.63 | $5.63 | 13,700 | — | — |
| 1982-04-05 | $5.69 | $5.69 | 21,900 | — | — |
| 1982-04-02 | $5.63 | $5.63 | 4,900 | — | — |
| 1982-04-01 | $5.50 | $5.50 | 9,100 | — | — |
| 1982-03-31 | $5.50 | $5.50 | 12,500 | — | — |
| 1982-03-30 | $5.50 | $5.50 | 7,000 | — | — |
| 1982-03-29 | $5.44 | $5.44 | 5,100 | — | — |
| 1982-03-26 | $5.50 | $5.50 | 9,700 | — | — |
| 1982-03-25 | $5.63 | $5.63 | 11,400 | — | — |
| 1982-03-24 | $5.69 | $5.69 | 15,800 | — | — |
| 1982-03-23 | $5.63 | $5.63 | 30,900 | — | — |
| 1982-03-22 | $5.63 | $5.63 | 14,500 | — | — |
| 1982-03-19 | $5.06 | $5.06 | 8,800 | — | — |
| 1982-03-18 | $5.13 | $5.13 | 13,300 | — | — |
| 1982-03-17 | $4.81 | $4.81 | 13,600 | — | — |
| 1982-03-16 | $4.75 | $4.75 | 27,100 | — | — |
| 1982-03-15 | $4.50 | $4.50 | 14,800 | — | — |
| 1982-03-12 | $4.38 | $4.37 | 12,900 | — | — |
| 1982-03-11 | $4.63 | $4.62 | 11,900 | — | — |
| 1982-03-10 | $4.63 | $4.62 | 22,900 | — | — |
| 1982-03-09 | $4.44 | $4.44 | 18,700 | — | — |
| 1982-03-08 | $4.38 | $4.37 | 20,800 | — | — |
| 1982-03-05 | $4.69 | $4.69 | 13,100 | — | — |
| 1982-03-04 | $4.75 | $4.75 | 19,800 | — | — |
| 1982-03-03 | $4.94 | $4.94 | 25,200 | — | — |
| 1982-03-02 | $5.25 | $5.25 | 16,000 | — | — |
| 1982-03-01 | $5.44 | $5.44 | 11,000 | — | — |
| 1982-02-26 | $5.50 | $5.50 | 25,800 | — | — |
| 1982-02-25 | $5.75 | $5.75 | 5,400 | — | — |
| 1982-02-24 | $5.75 | $5.75 | 6,700 | — | — |
| 1982-02-23 | $5.63 | $5.63 | 18,500 | — | — |
| 1982-02-22 | $5.88 | $5.87 | 18,700 | — | — |
| 1982-02-19 | $6.00 | $6.00 | 9,200 | — | — |
| 1982-02-18 | $6.00 | $6.00 | 13,300 | — | — |
| 1982-02-17 | $6.13 | $6.12 | 6,000 | — | — |
| 1982-02-16 | $6.13 | $6.12 | 13,100 | — | — |
| 1982-02-12 | $6.13 | $6.12 | 26,400 | — | — |
| 1982-02-11 | $5.88 | $5.87 | 8,200 | — | — |
| 1982-02-10 | $6.00 | $6.00 | 8,700 | — | — |
| 1982-02-09 | $5.88 | $5.87 | 15,900 | — | — |
| 1982-02-08 | $6.00 | $6.00 | 12,700 | — | — |
| 1982-02-05 | $6.13 | $6.12 | 21,200 | — | — |
| 1982-02-04 | $5.88 | $5.87 | 12,400 | — | — |
| 1982-02-03 | $5.50 | $5.50 | 4,600 | — | — |
| 1982-02-02 | $5.50 | $5.50 | 10,300 | — | — |
| 1982-02-01 | $5.25 | $5.25 | 19,700 | — | — |
| 1982-01-29 | $5.25 | $5.25 | 8,600 | — | — |
| 1982-01-28 | $5.13 | $5.13 | 5,200 | — | — |
| 1982-01-27 | $5.00 | $5.00 | 4,400 | — | — |
| 1982-01-26 | $5.00 | $5.00 | 8,500 | — | — |
| 1982-01-25 | $5.00 | $5.00 | 14,500 | — | — |
| 1982-01-22 | $5.13 | $5.13 | 10,700 | — | — |
| 1982-01-21 | $5.00 | $5.00 | 7,700 | — | — |
| 1982-01-20 | $5.00 | $5.00 | 11,100 | — | — |
| 1982-01-19 | $4.88 | $4.87 | 42,200 | — | — |
| 1982-01-18 | $5.13 | $5.13 | 42,800 | — | — |
| 1982-01-15 | $5.25 | $5.25 | 15,400 | — | — |
| 1982-01-14 | $5.13 | $5.13 | 12,000 | — | — |
| 1982-01-13 | $5.13 | $5.13 | 11,200 | — | — |
| 1982-01-12 | $5.25 | $5.25 | 7,900 | — | — |
| 1982-01-11 | $5.13 | $5.13 | 9,500 | — | — |
| 1982-01-08 | $5.38 | $5.37 | 6,600 | — | — |
| 1982-01-07 | $5.25 | $5.25 | 9,500 | — | — |
| 1982-01-06 | $5.25 | $5.25 | 10,400 | — | — |
| 1982-01-05 | $5.38 | $5.37 | 36,400 | — | — |
| 1982-01-04 | $5.38 | $5.37 | 29,800 | — | — |