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 | $8.79 | $8.79 | 68,100 | — | — |
| 1982-12-30 | $8.71 | $8.71 | 146,100 | — | — |
| 1982-12-29 | $8.63 | $8.63 | 97,500 | — | — |
| 1982-12-28 | $8.54 | $8.54 | 119,700 | — | — |
| 1982-12-27 | $8.63 | $8.63 | 189,600 | — | — |
| 1982-12-23 | $8.54 | $8.54 | 124,200 | — | — |
| 1982-12-22 | $8.67 | $8.67 | 118,500 | — | — |
| 1982-12-21 | $8.88 | $8.88 | 87,300 | — | — |
| 1982-12-20 | $8.75 | $8.75 | 131,400 | — | — |
| 1982-12-17 | $8.79 | $8.79 | 142,800 | — | — |
| 1982-12-16 | $8.79 | $8.79 | 134,400 | — | — |
| 1982-12-15 | $8.83 | $8.83 | 110,400 | — | — |
| 1982-12-14 | $9.29 | $9.29 | 199,200 | — | — |
| 1982-12-13 | $9.42 | $9.42 | 161,700 | — | — |
| 1982-12-10 | $9.29 | $9.29 | 93,600 | — | — |
| 1982-12-09 | $9.04 | $9.04 | 97,500 | — | — |
| 1982-12-08 | $9.00 | $9.00 | 171,900 | — | — |
| 1982-12-07 | $9.25 | $9.25 | 197,100 | — | — |
| 1982-12-06 | $9.50 | $9.50 | 165,000 | — | — |
| 1982-12-03 | $9.33 | $9.33 | 191,400 | — | — |
| 1982-12-02 | $9.46 | $9.46 | 293,400 | — | — |
| 1982-12-01 | $9.63 | $9.63 | 410,400 | — | — |
| 1982-11-30 | $9.92 | $9.92 | 922,500 | — | — |
| 1982-11-29 | $8.92 | $8.92 | 114,600 | — | — |
| 1982-11-26 | $9.00 | $9.00 | 50,400 | — | — |
| 1982-11-24 | $9.04 | $9.04 | 110,400 | — | — |
| 1982-11-23 | $9.00 | $9.00 | 94,200 | — | — |
| 1982-11-22 | $9.13 | $9.13 | 138,900 | — | — |
| 1982-11-19 | $9.21 | $9.21 | 431,100 | — | — |
| 1982-11-18 | $9.21 | $9.21 | 151,500 | — | — |
| 1982-11-17 | $9.13 | $9.13 | 141,300 | — | — |
| 1982-11-16 | $9.00 | $9.00 | 255,000 | — | — |
| 1982-11-15 | $9.13 | $9.13 | 88,200 | — | — |
| 1982-11-12 | $9.21 | $9.21 | 477,900 | — | — |
| 1982-11-11 | $9.00 | $9.00 | 973,800 | — | — |
| 1982-11-10 | $9.21 | $9.21 | 557,700 | — | — |
| 1982-11-09 | $9.50 | $9.50 | 327,900 | — | — |
| 1982-11-08 | $9.13 | $9.13 | 54,300 | — | — |
| 1982-11-05 | $9.25 | $9.25 | 121,500 | — | — |
| 1982-11-04 | $9.38 | $9.38 | 276,000 | — | — |
| 1982-11-03 | $9.63 | $9.63 | 316,200 | — | — |
| 1982-11-02 | $9.04 | $9.04 | 221,700 | — | — |
| 1982-11-01 | $8.92 | $8.92 | 104,700 | — | — |
| 1982-10-29 | $8.96 | $8.96 | 144,300 | — | — |
| 1982-10-28 | $8.92 | $8.92 | 99,600 | — | — |
| 1982-10-27 | $9.00 | $9.00 | 143,700 | — | — |
| 1982-10-26 | $8.83 | $8.83 | 263,100 | — | — |
| 1982-10-25 | $9.00 | $9.00 | 280,800 | — | — |
| 1982-10-22 | $9.42 | $9.42 | 108,900 | — | — |
| 1982-10-21 | $9.58 | $9.58 | 280,800 | — | — |
| 1982-10-20 | $9.83 | $9.83 | 525,900 | — | — |
| 1982-10-19 | $9.25 | $9.25 | 372,300 | — | — |
| 1982-10-18 | $9.00 | $9.00 | 201,000 | — | — |
| 1982-10-15 | $9.17 | $9.17 | 388,200 | — | — |
| 1982-10-14 | $9.13 | $9.13 | 703,200 | — | — |
| 1982-10-13 | $8.79 | $8.79 | 471,000 | — | — |
| 1982-10-12 | $8.38 | $8.38 | 398,400 | — | — |
| 1982-10-11 | $8.42 | $8.42 | 264,900 | — | — |
| 1982-10-08 | $8.54 | $8.54 | 421,200 | — | — |
| 1982-10-07 | $8.38 | $8.38 | 337,500 | — | — |
| 1982-10-06 | $8.17 | $8.17 | 85,500 | — | — |
| 1982-10-05 | $7.92 | $7.92 | 67,500 | — | — |
| 1982-10-04 | $7.79 | $7.79 | 164,100 | — | — |
| 1982-10-01 | $7.92 | $7.92 | 72,000 | — | — |
| 1982-09-30 | $7.79 | $7.79 | 151,200 | — | — |
| 1982-09-29 | $8.04 | $8.04 | 164,700 | — | — |
| 1982-09-28 | $8.17 | $8.17 | 192,600 | — | — |
| 1982-09-27 | $7.92 | $7.92 | 76,200 | — | — |
| 1982-09-24 | $7.67 | $7.67 | 157,200 | — | — |
| 1982-09-23 | $7.75 | $7.75 | 81,300 | — | — |
| 1982-09-22 | $7.75 | $7.75 | 124,200 | — | — |
| 1982-09-21 | $7.96 | $7.96 | 156,900 | — | — |
| 1982-09-20 | $7.75 | $7.75 | 151,500 | — | — |
| 1982-09-17 | $8.00 | $8.00 | 103,800 | — | — |
| 1982-09-16 | $8.25 | $8.25 | 72,000 | — | — |
| 1982-09-15 | $8.38 | $8.38 | 139,800 | — | — |
| 1982-09-14 | $8.25 | $8.25 | 160,800 | — | — |
| 1982-09-13 | $8.13 | $8.12 | 77,400 | — | — |
| 1982-09-10 | $8.25 | $8.25 | 134,400 | — | — |
| 1982-09-09 | $8.25 | $8.25 | 383,700 | — | — |
| 1982-09-08 | $7.92 | $7.92 | 113,700 | — | — |
| 1982-09-07 | $7.71 | $7.71 | 95,700 | — | — |
| 1982-09-03 | $7.92 | $7.92 | 157,800 | — | — |
| 1982-09-02 | $7.88 | $7.88 | 45,900 | — | — |
| 1982-09-01 | $7.67 | $7.67 | 150,300 | — | — |
| 1982-08-31 | $7.75 | $7.75 | 197,400 | — | — |
| 1982-08-30 | $7.63 | $7.63 | 72,600 | — | — |
| 1982-08-27 | $7.63 | $7.63 | 88,800 | — | — |
| 1982-08-26 | $7.96 | $7.96 | 197,100 | — | — |
| 1982-08-25 | $7.88 | $7.88 | 550,500 | — | — |
| 1982-08-24 | $7.29 | $7.29 | 264,300 | — | — |
| 1982-08-23 | $7.21 | $7.21 | 178,800 | — | — |
| 1982-08-20 | $7.17 | $7.17 | 96,000 | — | — |
| 1982-08-19 | $6.79 | $6.79 | 136,200 | — | — |
| 1982-08-18 | $6.96 | $6.96 | 223,200 | — | — |
| 1982-08-17 | $7.21 | $7.21 | 358,800 | — | — |
| 1982-08-16 | $7.13 | $7.12 | 163,200 | — | — |
| 1982-08-13 | $7.00 | $7.00 | 76,800 | — | — |
| 1982-08-12 | $7.17 | $7.17 | 113,100 | — | — |
| 1982-08-11 | $7.29 | $7.29 | 117,300 | — | — |
| 1982-08-10 | $7.50 | $7.50 | 90,600 | — | — |
| 1982-08-09 | $7.50 | $7.50 | 116,100 | — | — |
| 1982-08-06 | $7.58 | $7.58 | 108,600 | — | — |
| 1982-08-05 | $7.71 | $7.71 | 36,000 | — | — |
| 1982-08-04 | $7.83 | $7.83 | 213,900 | — | — |
| 1982-08-03 | $7.79 | $7.79 | 93,600 | — | — |
| 1982-08-02 | $8.17 | $8.17 | 75,900 | — | — |
| 1982-07-30 | $7.79 | $7.79 | 91,200 | — | — |
| 1982-07-29 | $8.08 | $8.08 | 247,800 | — | — |
| 1982-07-28 | $7.67 | $7.67 | 74,100 | — | — |
| 1982-07-27 | $7.54 | $7.54 | 65,700 | — | — |
| 1982-07-26 | $7.67 | $7.67 | 134,400 | — | — |
| 1982-07-23 | $7.67 | $7.67 | 267,900 | — | — |
| 1982-07-22 | $7.88 | $7.88 | 54,300 | — | — |
| 1982-07-21 | $8.04 | $8.04 | 106,200 | — | — |
| 1982-07-20 | $8.13 | $8.12 | 466,200 | — | — |
| 1982-07-19 | $8.04 | $8.04 | 248,700 | — | — |
| 1982-07-16 | $8.33 | $8.33 | 261,600 | — | — |
| 1982-07-15 | $8.58 | $8.58 | 577,500 | — | — |
| 1982-07-14 | $8.42 | $8.42 | 357,300 | — | — |
| 1982-07-13 | $8.50 | $8.50 | 427,800 | — | — |
| 1982-07-12 | $8.67 | $8.67 | 320,400 | — | — |
| 1982-07-09 | $8.46 | $8.46 | 125,700 | — | — |
| 1982-07-08 | $8.50 | $8.50 | 146,400 | — | — |
| 1982-07-07 | $8.58 | $8.58 | 130,200 | — | — |
| 1982-07-06 | $8.71 | $8.71 | 191,100 | — | — |
| 1982-07-02 | $8.50 | $8.50 | 135,600 | — | — |
| 1982-07-01 | $8.42 | $8.42 | 153,600 | — | — |
| 1982-06-30 | $8.67 | $8.67 | 286,500 | — | — |
| 1982-06-29 | $8.58 | $8.58 | 171,600 | — | — |
| 1982-06-28 | $8.54 | $8.54 | 87,900 | — | — |
| 1982-06-25 | $8.54 | $8.54 | 154,500 | — | — |
| 1982-06-24 | $8.75 | $8.75 | 102,900 | — | — |
| 1982-06-23 | $8.83 | $8.83 | 286,800 | — | — |
| 1982-06-22 | $9.00 | $9.00 | 1,530,900 | — | — |
| 1982-06-21 | $8.67 | $8.67 | 304,800 | — | — |
| 1982-06-18 | $8.50 | $8.50 | 1,228,200 | — | — |
| 1982-06-17 | $8.33 | $8.33 | 746,700 | — | — |
| 1982-06-16 | $8.54 | $8.54 | 789,600 | — | — |
| 1982-06-15 | $8.75 | $8.75 | 246,900 | — | — |
| 1982-06-14 | $8.83 | $8.83 | 239,700 | — | — |
| 1982-06-11 | $8.92 | $8.92 | 702,600 | — | — |
| 1982-06-10 | $8.71 | $8.71 | 240,300 | — | — |
| 1982-06-09 | $8.88 | $8.88 | 145,800 | — | — |
| 1982-06-08 | $9.00 | $9.00 | 618,000 | — | — |
| 1982-06-07 | $8.79 | $8.79 | 244,800 | — | — |
| 1982-06-04 | $8.79 | $8.79 | 274,500 | — | — |
| 1982-06-03 | $9.08 | $9.08 | 351,900 | — | — |
| 1982-06-02 | $8.92 | $8.92 | 432,300 | — | — |
| 1982-06-01 | $8.71 | $8.71 | 396,900 | — | — |
| 1982-05-28 | $8.58 | $8.58 | 495,300 | — | — |
| 1982-05-27 | $8.67 | $8.67 | 245,700 | — | — |
| 1982-05-26 | $8.79 | $8.79 | 162,600 | — | — |
| 1982-05-25 | $8.79 | $8.79 | 600,600 | — | — |
| 1982-05-24 | $8.79 | $8.79 | 147,300 | — | — |
| 1982-05-21 | $8.79 | $8.79 | 275,700 | — | — |
| 1982-05-20 | $8.88 | $8.88 | 252,300 | — | — |
| 1982-05-19 | $9.17 | $9.17 | 123,000 | — | — |
| 1982-05-18 | $9.50 | $9.50 | 93,600 | — | — |
| 1982-05-17 | $9.50 | $9.50 | 135,000 | — | — |
| 1982-05-14 | $9.63 | $9.63 | 339,900 | — | — |
| 1982-05-13 | $9.71 | $9.71 | 590,700 | — | — |
| 1982-05-12 | $9.83 | $9.83 | 479,100 | — | — |
| 1982-05-11 | $9.58 | $9.58 | 171,300 | — | — |
| 1982-05-10 | $9.50 | $9.50 | 270,000 | — | — |
| 1982-05-07 | $9.75 | $9.75 | 237,000 | — | — |
| 1982-05-06 | $9.46 | $9.46 | 327,600 | — | — |
| 1982-05-05 | $9.79 | $9.79 | 788,700 | — | — |
| 1982-05-04 | $9.79 | $9.79 | 591,000 | — | — |
| 1982-05-03 | $9.83 | $9.83 | 288,600 | — | — |
| 1982-04-30 | $9.88 | $9.87 | 580,500 | — | — |
| 1982-04-29 | $9.67 | $9.67 | 1,291,500 | — | — |
| 1982-04-28 | $9.29 | $9.29 | 107,100 | — | — |
| 1982-04-27 | $9.42 | $9.42 | 153,300 | — | — |
| 1982-04-26 | $9.67 | $9.67 | 1,223,400 | — | — |
| 1982-04-23 | $9.88 | $9.87 | 1,239,900 | — | — |
| 1982-04-22 | $9.42 | $9.42 | 1,028,700 | — | — |
| 1982-04-21 | $8.79 | $8.79 | 360,600 | — | — |
| 1982-04-20 | $8.50 | $8.50 | 351,300 | — | — |
| 1982-04-19 | $8.67 | $8.67 | 204,600 | — | — |
| 1982-04-16 | $9.04 | $9.04 | 312,000 | — | — |
| 1982-04-15 | $9.42 | $9.42 | 259,200 | — | — |
| 1982-04-14 | $9.25 | $9.25 | 256,200 | — | — |
| 1982-04-13 | $9.25 | $9.25 | 850,800 | — | — |
| 1982-04-12 | $9.17 | $9.17 | 228,600 | — | — |
| 1982-04-08 | $8.79 | $8.79 | 216,900 | — | — |
| 1982-04-07 | $8.75 | $8.75 | 367,800 | — | — |
| 1982-04-06 | $9.08 | $9.08 | 588,600 | — | — |
| 1982-04-05 | $9.33 | $9.33 | 239,700 | — | — |
| 1982-04-02 | $9.63 | $9.63 | 219,900 | — | — |
| 1982-04-01 | $9.71 | $9.71 | 1,354,200 | — | — |
| 1982-03-31 | $9.38 | $9.38 | 1,161,000 | — | — |
| 1982-03-30 | $9.25 | $9.25 | 1,339,200 | — | — |
| 1982-03-29 | $9.38 | $9.38 | 817,200 | — | — |
| 1982-03-26 | $9.21 | $9.21 | 1,111,200 | — | — |
| 1982-03-25 | $9.00 | $9.00 | 978,900 | — | — |
| 1982-03-24 | $8.88 | $8.88 | 908,100 | — | — |
| 1982-03-23 | $8.67 | $8.67 | 1,011,300 | — | — |
| 1982-03-22 | $7.96 | $7.96 | 347,100 | — | — |
| 1982-03-19 | $7.67 | $7.67 | 293,700 | — | — |
| 1982-03-18 | $7.58 | $7.58 | 316,500 | — | — |
| 1982-03-17 | $7.33 | $7.33 | 101,100 | — | — |
| 1982-03-16 | $7.38 | $7.38 | 98,400 | — | — |
| 1982-03-15 | $7.42 | $7.42 | 491,100 | — | — |
| 1982-03-12 | $7.50 | $7.50 | 337,200 | — | — |
| 1982-03-11 | $7.46 | $7.46 | 475,500 | — | — |
| 1982-03-10 | $7.67 | $7.67 | 648,300 | — | — |
| 1982-03-09 | $7.29 | $7.29 | 221,700 | — | — |
| 1982-03-08 | $7.38 | $7.38 | 510,900 | — | — |
| 1982-03-05 | $7.67 | $7.67 | 502,500 | — | — |
| 1982-03-04 | $7.63 | $7.63 | 583,200 | — | — |
| 1982-03-03 | $7.63 | $7.63 | 221,100 | — | — |
| 1982-03-02 | $8.00 | $8.00 | 1,386,600 | — | — |
| 1982-03-01 | $7.83 | $7.83 | 292,500 | — | — |
| 1982-02-26 | $7.71 | $7.71 | 282,000 | — | — |
| 1982-02-25 | $7.58 | $7.58 | 385,200 | — | — |
| 1982-02-24 | $7.67 | $7.67 | 493,200 | — | — |
| 1982-02-23 | $7.38 | $7.38 | 186,300 | — | — |
| 1982-02-22 | $7.38 | $7.38 | 227,400 | — | — |
| 1982-02-19 | $7.71 | $7.71 | 41,100 | — | — |
| 1982-02-18 | $7.79 | $7.79 | 65,100 | — | — |
| 1982-02-17 | $7.79 | $7.79 | 67,200 | — | — |
| 1982-02-16 | $8.00 | $8.00 | 154,200 | — | — |
| 1982-02-12 | $7.67 | $7.67 | 39,300 | — | — |
| 1982-02-11 | $7.67 | $7.67 | 222,600 | — | — |
| 1982-02-10 | $7.67 | $7.67 | 90,900 | — | — |
| 1982-02-09 | $7.50 | $7.50 | 322,500 | — | — |
| 1982-02-08 | $7.75 | $7.75 | 180,300 | — | — |
| 1982-02-05 | $8.21 | $8.21 | 82,500 | — | — |
| 1982-02-04 | $8.17 | $8.17 | 109,200 | — | — |
| 1982-02-03 | $8.33 | $8.33 | 62,400 | — | — |
| 1982-02-02 | $8.33 | $8.33 | 264,000 | — | — |
| 1982-02-01 | $8.38 | $8.38 | 126,000 | — | — |
| 1982-01-29 | $8.75 | $8.75 | 189,300 | — | — |
| 1982-01-28 | $8.42 | $8.42 | 456,000 | — | — |
| 1982-01-27 | $8.25 | $8.25 | 199,200 | — | — |
| 1982-01-26 | $8.04 | $8.04 | 228,600 | — | — |
| 1982-01-25 | $8.04 | $8.04 | 279,300 | — | — |
| 1982-01-22 | $12.54 | $12.54 | 251,100 | — | — |
| 1982-01-21 | $12.67 | $12.67 | 195,600 | — | — |
| 1982-01-20 | $12.54 | $12.54 | 87,300 | — | — |
| 1982-01-19 | $12.33 | $12.33 | 104,400 | — | — |
| 1982-01-18 | $12.67 | $12.67 | 55,800 | — | — |
| 1982-01-15 | $12.71 | $12.71 | 123,900 | — | — |
| 1982-01-14 | $12.71 | $12.71 | 149,100 | — | — |
| 1982-01-13 | $12.54 | $12.54 | 69,000 | — | — |
| 1982-01-12 | $12.83 | $12.83 | 145,200 | — | — |
| 1982-01-11 | $12.79 | $12.79 | 108,300 | — | — |
| 1982-01-08 | $13.04 | $13.04 | 93,900 | — | — |
| 1982-01-07 | $13.00 | $13.00 | 56,100 | — | — |
| 1982-01-06 | $13.13 | $13.13 | 118,500 | — | — |
| 1982-01-05 | $13.33 | $13.33 | 60,000 | — | — |
| 1982-01-04 | $13.67 | $13.67 | 118,500 | — | — |