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 | $10.38 | $10.37 | 13,600 | — | — |
| 1982-12-30 | $10.44 | $10.44 | 20,800 | — | — |
| 1982-12-29 | $10.44 | $10.44 | 26,800 | — | — |
| 1982-12-28 | $10.44 | $10.44 | 23,200 | — | — |
| 1982-12-27 | $10.50 | $10.50 | 18,400 | — | — |
| 1982-12-23 | $10.50 | $10.50 | 20,200 | — | — |
| 1982-12-22 | $10.31 | $10.31 | 28,600 | — | — |
| 1982-12-21 | $10.31 | $10.31 | 18,400 | — | — |
| 1982-12-20 | $10.25 | $10.25 | 10,800 | — | — |
| 1982-12-17 | $10.13 | $10.12 | 22,400 | — | — |
| 1982-12-16 | $10.25 | $10.25 | 19,200 | — | — |
| 1982-12-15 | $10.31 | $10.31 | 15,600 | — | — |
| 1982-12-14 | $10.19 | $10.19 | 28,200 | — | — |
| 1982-12-13 | $10.19 | $10.19 | 25,400 | — | — |
| 1982-12-10 | $10.19 | $10.19 | 20,000 | — | — |
| 1982-12-09 | $10.25 | $10.25 | 18,000 | — | — |
| 1982-12-08 | $10.13 | $10.12 | 23,800 | — | — |
| 1982-12-07 | $10.19 | $10.19 | 30,000 | — | — |
| 1982-12-06 | $10.06 | $10.06 | 16,800 | — | — |
| 1982-12-03 | $10.06 | $10.06 | 38,200 | — | — |
| 1982-12-02 | $10.00 | $10.00 | 23,000 | — | — |
| 1982-12-01 | $10.00 | $10.00 | 49,800 | — | — |
| 1982-11-30 | $10.00 | $10.00 | 22,000 | — | — |
| 1982-11-29 | $10.00 | $10.00 | 17,400 | — | — |
| 1982-11-26 | $10.00 | $10.00 | 18,800 | — | — |
| 1982-11-24 | $10.06 | $10.06 | 23,800 | — | — |
| 1982-11-23 | $10.00 | $10.00 | 23,800 | — | — |
| 1982-11-22 | $10.25 | $10.25 | 47,000 | — | — |
| 1982-11-19 | $10.13 | $10.12 | 36,000 | — | — |
| 1982-11-18 | $10.19 | $10.19 | 43,000 | — | — |
| 1982-11-17 | $10.13 | $10.12 | 42,600 | — | — |
| 1982-11-16 | $10.19 | $10.19 | 129,000 | — | — |
| 1982-11-15 | $10.75 | $10.75 | 137,600 | — | — |
| 1982-11-12 | $10.50 | $10.50 | 30,000 | — | — |
| 1982-11-11 | $10.63 | $10.62 | 41,200 | — | — |
| 1982-11-10 | $10.56 | $10.56 | 54,600 | — | — |
| 1982-11-09 | $10.44 | $10.44 | 60,200 | — | — |
| 1982-11-08 | $10.56 | $10.56 | 39,600 | — | — |
| 1982-11-05 | $10.56 | $10.56 | 52,200 | — | — |
| 1982-11-04 | $10.38 | $10.37 | 104,000 | — | — |
| 1982-11-03 | $10.25 | $10.25 | 65,200 | — | — |
| 1982-11-02 | $10.13 | $10.12 | 96,000 | — | — |
| 1982-11-01 | $10.06 | $10.06 | 63,200 | — | — |
| 1982-10-29 | $10.00 | $10.00 | 54,600 | — | — |
| 1982-10-28 | $10.00 | $10.00 | 123,600 | — | — |
| 1982-10-27 | $9.94 | $9.94 | 64,200 | — | — |
| 1982-10-26 | $9.88 | $9.87 | 55,600 | — | — |
| 1982-10-25 | $10.00 | $10.00 | 17,600 | — | — |
| 1982-10-22 | $10.25 | $10.25 | 36,800 | — | — |
| 1982-10-21 | $10.31 | $10.31 | 57,400 | — | — |
| 1982-10-20 | $10.44 | $10.44 | 63,200 | — | — |
| 1982-10-19 | $10.44 | $10.44 | 29,600 | — | — |
| 1982-10-18 | $10.31 | $10.31 | 26,200 | — | — |
| 1982-10-15 | $10.06 | $10.06 | 20,000 | — | — |
| 1982-10-14 | $10.19 | $10.19 | 41,600 | — | — |
| 1982-10-13 | $10.44 | $10.44 | 45,400 | — | — |
| 1982-10-12 | $10.19 | $10.19 | 70,600 | — | — |
| 1982-10-11 | $10.13 | $10.12 | 63,600 | — | — |
| 1982-10-08 | $9.94 | $9.94 | 40,800 | — | — |
| 1982-10-07 | $9.81 | $9.81 | 70,600 | — | — |
| 1982-10-06 | $9.81 | $9.81 | 33,000 | — | — |
| 1982-10-05 | $9.75 | $9.75 | 21,200 | — | — |
| 1982-10-04 | $9.75 | $9.75 | 20,400 | — | — |
| 1982-10-01 | $9.69 | $9.69 | 28,400 | — | — |
| 1982-09-30 | $9.75 | $9.75 | 18,600 | — | — |
| 1982-09-29 | $9.75 | $9.75 | 18,400 | — | — |
| 1982-09-28 | $9.69 | $9.69 | 60,400 | — | — |
| 1982-09-27 | $9.63 | $9.62 | 25,600 | — | — |
| 1982-09-24 | $9.63 | $9.62 | 30,400 | — | — |
| 1982-09-23 | $9.63 | $9.62 | 16,000 | — | — |
| 1982-09-22 | $9.50 | $9.50 | 23,200 | — | — |
| 1982-09-21 | $9.50 | $9.50 | 25,000 | — | — |
| 1982-09-20 | $9.56 | $9.56 | 34,600 | — | — |
| 1982-09-17 | $9.56 | $9.56 | 24,600 | — | — |
| 1982-09-16 | $9.69 | $9.69 | 27,200 | — | — |
| 1982-09-15 | $9.56 | $9.56 | 30,800 | — | — |
| 1982-09-14 | $9.75 | $9.75 | 43,200 | — | — |
| 1982-09-13 | $9.63 | $9.62 | 25,200 | — | — |
| 1982-09-10 | $9.56 | $9.56 | 31,400 | — | — |
| 1982-09-09 | $9.63 | $9.62 | 30,600 | — | — |
| 1982-09-08 | $9.50 | $9.50 | 25,200 | — | — |
| 1982-09-07 | $9.38 | $9.37 | 24,400 | — | — |
| 1982-09-03 | $9.38 | $9.37 | 40,400 | — | — |
| 1982-09-02 | $9.38 | $9.37 | 27,200 | — | — |
| 1982-09-01 | $9.31 | $9.31 | 17,200 | — | — |
| 1982-08-31 | $9.44 | $9.44 | 31,600 | — | — |
| 1982-08-30 | $9.50 | $9.50 | 27,400 | — | — |
| 1982-08-27 | $9.63 | $9.62 | 32,600 | — | — |
| 1982-08-26 | $9.56 | $9.56 | 39,800 | — | — |
| 1982-08-25 | $9.50 | $9.50 | 38,000 | — | — |
| 1982-08-24 | $9.44 | $9.44 | 44,800 | — | — |
| 1982-08-23 | $9.63 | $9.62 | 71,600 | — | — |
| 1982-08-20 | $9.69 | $9.69 | 74,200 | — | — |
| 1982-08-19 | $9.31 | $9.31 | 20,000 | — | — |
| 1982-08-18 | $9.38 | $9.37 | 59,000 | — | — |
| 1982-08-17 | $10.00 | $10.00 | 69,600 | — | — |
| 1982-08-16 | $9.31 | $9.31 | 43,200 | — | — |
| 1982-08-13 | $9.06 | $9.06 | 9,600 | — | — |
| 1982-08-12 | $9.06 | $9.06 | 18,600 | — | — |
| 1982-08-11 | $9.06 | $9.06 | 12,200 | — | — |
| 1982-08-10 | $9.00 | $9.00 | 18,200 | — | — |
| 1982-08-09 | $9.00 | $9.00 | 12,200 | — | — |
| 1982-08-06 | $9.13 | $9.12 | 7,600 | — | — |
| 1982-08-05 | $9.00 | $9.00 | 9,200 | — | — |
| 1982-08-04 | $9.13 | $9.12 | 9,200 | — | — |
| 1982-08-03 | $9.00 | $9.00 | 9,400 | — | — |
| 1982-08-02 | $9.00 | $9.00 | 12,600 | — | — |
| 1982-07-30 | $8.81 | $8.81 | 6,600 | — | — |
| 1982-07-29 | $8.81 | $8.81 | 9,200 | — | — |
| 1982-07-28 | $8.81 | $8.81 | 10,400 | — | — |
| 1982-07-27 | $8.94 | $8.94 | 17,600 | — | — |
| 1982-07-26 | $9.00 | $9.00 | 18,600 | — | — |
| 1982-07-23 | $8.94 | $8.94 | 9,000 | — | — |
| 1982-07-22 | $9.00 | $9.00 | 5,800 | — | — |
| 1982-07-21 | $9.00 | $9.00 | 13,200 | — | — |
| 1982-07-20 | $8.88 | $8.87 | 6,600 | — | — |
| 1982-07-19 | $8.81 | $8.81 | 10,400 | — | — |
| 1982-07-16 | $8.75 | $8.75 | 11,400 | — | — |
| 1982-07-15 | $8.81 | $8.81 | 16,200 | — | — |
| 1982-07-14 | $8.88 | $8.87 | 12,200 | — | — |
| 1982-07-13 | $8.94 | $8.94 | 12,600 | — | — |
| 1982-07-12 | $8.81 | $8.81 | 11,200 | — | — |
| 1982-07-09 | $8.69 | $8.69 | 15,200 | — | — |
| 1982-07-08 | $8.75 | $8.75 | 10,200 | — | — |
| 1982-07-07 | $8.69 | $8.69 | 12,800 | — | — |
| 1982-07-06 | $8.63 | $8.62 | 12,400 | — | — |
| 1982-07-02 | $8.69 | $8.69 | 13,400 | — | — |
| 1982-07-01 | $8.56 | $8.56 | 15,200 | — | — |
| 1982-06-30 | $8.63 | $8.62 | 19,800 | — | — |
| 1982-06-29 | $8.56 | $8.56 | 19,600 | — | — |
| 1982-06-28 | $8.56 | $8.56 | 41,000 | — | — |
| 1982-06-25 | $8.63 | $8.62 | 25,400 | — | — |
| 1982-06-24 | $8.63 | $8.62 | 17,200 | — | — |
| 1982-06-23 | $8.56 | $8.56 | 18,200 | — | — |
| 1982-06-22 | $8.81 | $8.81 | 11,400 | — | — |
| 1982-06-21 | $8.69 | $8.69 | 18,600 | — | — |
| 1982-06-18 | $8.63 | $8.62 | 7,600 | — | — |
| 1982-06-17 | $8.75 | $8.75 | 20,600 | — | — |
| 1982-06-16 | $8.81 | $8.81 | 11,800 | — | — |
| 1982-06-15 | $8.81 | $8.81 | 15,200 | — | — |
| 1982-06-14 | $8.75 | $8.75 | 18,600 | — | — |
| 1982-06-11 | $8.88 | $8.87 | 15,400 | — | — |
| 1982-06-10 | $8.69 | $8.69 | 15,000 | — | — |
| 1982-06-09 | $8.81 | $8.81 | 17,000 | — | — |
| 1982-06-08 | $8.81 | $8.81 | 9,200 | — | — |
| 1982-06-07 | $8.88 | $8.87 | 15,600 | — | — |
| 1982-06-04 | $8.94 | $8.94 | 14,800 | — | — |
| 1982-06-03 | $8.94 | $8.94 | 22,000 | — | — |
| 1982-06-02 | $9.06 | $9.06 | 13,800 | — | — |
| 1982-06-01 | $9.13 | $9.12 | 14,800 | — | — |
| 1982-05-28 | $9.06 | $9.06 | 10,000 | — | — |
| 1982-05-27 | $9.06 | $9.06 | 12,000 | — | — |
| 1982-05-26 | $9.00 | $9.00 | 15,200 | — | — |
| 1982-05-25 | $9.00 | $9.00 | 18,200 | — | — |
| 1982-05-24 | $9.00 | $9.00 | 15,200 | — | — |
| 1982-05-21 | $9.00 | $9.00 | 23,000 | — | — |
| 1982-05-20 | $9.06 | $9.06 | 18,000 | — | — |
| 1982-05-19 | $9.06 | $9.06 | 19,400 | — | — |
| 1982-05-18 | $9.25 | $9.25 | 16,600 | — | — |
| 1982-05-17 | $9.19 | $9.19 | 26,600 | — | — |
| 1982-05-14 | $9.31 | $9.31 | 22,800 | — | — |
| 1982-05-13 | $9.38 | $9.37 | 13,200 | — | — |
| 1982-05-12 | $9.50 | $9.50 | 27,200 | — | — |
| 1982-05-11 | $9.44 | $9.44 | 22,400 | — | — |
| 1982-05-10 | $9.50 | $9.50 | 13,200 | — | — |
| 1982-05-07 | $9.50 | $9.50 | 27,000 | — | — |
| 1982-05-06 | $9.50 | $9.50 | 33,800 | — | — |
| 1982-05-05 | $9.50 | $9.50 | 26,600 | — | — |
| 1982-05-04 | $9.31 | $9.31 | 17,800 | — | — |
| 1982-05-03 | $9.25 | $9.25 | 26,800 | — | — |
| 1982-04-30 | $9.19 | $9.19 | 19,200 | — | — |
| 1982-04-29 | $9.19 | $9.19 | 16,800 | — | — |
| 1982-04-28 | $9.19 | $9.19 | 18,000 | — | — |
| 1982-04-27 | $9.19 | $9.19 | 22,200 | — | — |
| 1982-04-26 | $9.19 | $9.19 | 54,000 | — | — |
| 1982-04-23 | $9.13 | $9.12 | 25,200 | — | — |
| 1982-04-22 | $9.19 | $9.19 | 29,600 | — | — |
| 1982-04-21 | $9.06 | $9.06 | 29,600 | — | — |
| 1982-04-20 | $8.94 | $8.94 | 26,800 | — | — |
| 1982-04-19 | $8.88 | $8.87 | 21,600 | — | — |
| 1982-04-16 | $8.81 | $8.81 | 31,600 | — | — |
| 1982-04-15 | $8.81 | $8.81 | 53,000 | — | — |
| 1982-04-14 | $8.94 | $8.94 | 19,800 | — | — |
| 1982-04-13 | $8.94 | $8.94 | 15,200 | — | — |
| 1982-04-12 | $8.88 | $8.87 | 23,200 | — | — |
| 1982-04-08 | $8.88 | $8.87 | 20,800 | — | — |
| 1982-04-07 | $8.88 | $8.87 | 19,000 | — | — |
| 1982-04-06 | $8.81 | $8.81 | 41,000 | — | — |
| 1982-04-05 | $8.88 | $8.87 | 22,000 | — | — |
| 1982-04-02 | $8.94 | $8.94 | 22,800 | — | — |
| 1982-04-01 | $8.94 | $8.94 | 15,600 | — | — |
| 1982-03-31 | $8.50 | $8.50 | 21,800 | — | — |
| 1982-03-30 | $9.06 | $9.06 | 26,200 | — | — |
| 1982-03-29 | $8.94 | $8.94 | 14,200 | — | — |
| 1982-03-26 | $8.81 | $8.81 | 23,800 | — | — |
| 1982-03-25 | $8.88 | $8.87 | 14,400 | — | — |
| 1982-03-24 | $9.00 | $9.00 | 20,600 | — | — |
| 1982-03-23 | $9.06 | $9.06 | 18,800 | — | — |
| 1982-03-22 | $9.06 | $9.06 | 32,200 | — | — |
| 1982-03-19 | $9.00 | $9.00 | 66,000 | — | — |
| 1982-03-18 | $9.19 | $9.19 | 45,200 | — | — |
| 1982-03-17 | $9.13 | $9.12 | 83,800 | — | — |
| 1982-03-16 | $9.13 | $9.12 | 87,600 | — | — |
| 1982-03-15 | $9.19 | $9.19 | 45,000 | — | — |
| 1982-03-12 | $9.13 | $9.12 | 56,000 | — | — |
| 1982-03-11 | $9.19 | $9.19 | 61,000 | — | — |
| 1982-03-10 | $9.13 | $9.12 | 16,200 | — | — |
| 1982-03-09 | $9.00 | $9.00 | 17,600 | — | — |
| 1982-03-08 | $9.06 | $9.06 | 36,200 | — | — |
| 1982-03-05 | $9.06 | $9.06 | 25,800 | — | — |
| 1982-03-04 | $9.13 | $9.12 | 12,000 | — | — |
| 1982-03-03 | $9.06 | $9.06 | 21,200 | — | — |
| 1982-03-02 | $9.00 | $9.00 | 12,400 | — | — |
| 1982-03-01 | $8.94 | $8.94 | 23,400 | — | — |
| 1982-02-26 | $9.00 | $9.00 | 19,600 | — | — |
| 1982-02-25 | $9.00 | $9.00 | 11,400 | — | — |
| 1982-02-24 | $8.81 | $8.81 | 15,800 | — | — |
| 1982-02-23 | $8.81 | $8.81 | 15,000 | — | — |
| 1982-02-22 | $8.81 | $8.81 | 14,000 | — | — |
| 1982-02-19 | $8.81 | $8.81 | 15,600 | — | — |
| 1982-02-18 | $8.69 | $8.69 | 26,800 | — | — |
| 1982-02-17 | $8.75 | $8.75 | 16,400 | — | — |
| 1982-02-16 | $8.75 | $8.75 | 13,600 | — | — |
| 1982-02-12 | $9.06 | $9.06 | 14,000 | — | — |
| 1982-02-11 | $9.13 | $9.12 | 9,200 | — | — |
| 1982-02-10 | $9.06 | $9.06 | 16,800 | — | — |
| 1982-02-09 | $9.00 | $9.00 | 11,400 | — | — |
| 1982-02-08 | $8.88 | $8.87 | 15,600 | — | — |
| 1982-02-05 | $8.88 | $8.87 | 8,800 | — | — |
| 1982-02-04 | $9.00 | $9.00 | 12,800 | — | — |
| 1982-02-03 | $8.88 | $8.87 | 7,800 | — | — |
| 1982-02-02 | $8.94 | $8.94 | 8,000 | — | — |
| 1982-02-01 | $8.88 | $8.87 | 18,200 | — | — |
| 1982-01-29 | $9.00 | $9.00 | 11,200 | — | — |
| 1982-01-28 | $8.88 | $8.87 | 9,800 | — | — |
| 1982-01-27 | $8.75 | $8.75 | 12,000 | — | — |
| 1982-01-26 | $8.81 | $8.81 | 15,600 | — | — |
| 1982-01-25 | $8.75 | $8.75 | 15,200 | — | — |
| 1982-01-22 | $8.81 | $8.81 | 15,200 | — | — |
| 1982-01-21 | $8.88 | $8.87 | 11,000 | — | — |
| 1982-01-20 | $8.75 | $8.75 | 16,200 | — | — |
| 1982-01-19 | $8.81 | $8.81 | 19,200 | — | — |
| 1982-01-18 | $8.88 | $8.87 | 12,000 | — | — |
| 1982-01-15 | $8.81 | $8.81 | 14,800 | — | — |
| 1982-01-14 | $9.00 | $9.00 | 16,200 | — | — |
| 1982-01-13 | $8.94 | $8.94 | 16,800 | — | — |
| 1982-01-12 | $9.00 | $9.00 | 28,600 | — | — |
| 1982-01-11 | $8.94 | $8.94 | 12,200 | — | — |
| 1982-01-08 | $9.00 | $9.00 | 15,200 | — | — |
| 1982-01-07 | $9.00 | $9.00 | 13,000 | — | — |
| 1982-01-06 | $8.94 | $8.94 | 13,600 | — | — |
| 1982-01-05 | $8.88 | $8.87 | 21,800 | — | — |
| 1982-01-04 | $8.81 | $8.81 | 26,800 | — | — |