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
- 1970-01-02 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 | $8.91 | $13.25 | 449,200 | — | — |
| 1982-12-30 | $8.91 | $13.25 | 474,400 | — | — |
| 1982-12-29 | $8.94 | $13.29 | 324,800 | — | — |
| 1982-12-28 | $8.94 | $13.29 | 794,000 | — | — |
| 1982-12-27 | $8.94 | $13.29 | 746,000 | — | — |
| 1982-12-23 | $8.91 | $13.25 | 516,400 | — | — |
| 1982-12-22 | $8.72 | $12.97 | 684,400 | — | — |
| 1982-12-21 | $8.66 | $12.87 | 569,600 | — | — |
| 1982-12-20 | $8.63 | $12.83 | 726,400 | — | — |
| 1982-12-17 | $8.84 | $13.15 | 548,800 | — | — |
| 1982-12-16 | $8.75 | $13.01 | 674,800 | — | — |
| 1982-12-15 | $8.81 | $13.11 | 692,800 | — | — |
| 1982-12-14 | $8.81 | $13.11 | 856,800 | — | — |
| 1982-12-13 | $9.31 | $13.85 | 798,000 | — | — |
| 1982-12-10 | $9.50 | $14.13 | 1,688,400 | — | — |
| 1982-12-09 | $9.25 | $13.76 | 2,898,400 | — | — |
| 1982-12-08 | $8.88 | $13.20 | 1,177,200 | — | — |
| 1982-12-07 | $8.50 | $12.64 | 1,024,000 | — | — |
| 1982-12-06 | $8.34 | $12.41 | 758,800 | — | — |
| 1982-12-03 | $8.16 | $12.13 | 538,400 | — | — |
| 1982-12-02 | $8.28 | $12.32 | 505,600 | — | — |
| 1982-12-01 | $8.47 | $12.59 | 667,600 | — | — |
| 1982-11-30 | $8.63 | $12.83 | 658,000 | — | — |
| 1982-11-29 | $8.00 | $11.90 | 648,000 | — | — |
| 1982-11-26 | $8.06 | $11.99 | 268,800 | — | — |
| 1982-11-24 | $8.09 | $12.04 | 394,000 | — | — |
| 1982-11-23 | $7.88 | $11.71 | 1,168,000 | — | — |
| 1982-11-22 | $8.16 | $12.13 | 748,000 | — | — |
| 1982-11-19 | $8.38 | $12.46 | 860,000 | — | — |
| 1982-11-18 | $8.41 | $12.50 | 540,000 | — | — |
| 1982-11-17 | $8.69 | $12.92 | 1,027,200 | — | — |
| 1982-11-16 | $8.47 | $12.59 | 1,014,000 | — | — |
| 1982-11-15 | $8.56 | $12.73 | 865,600 | — | — |
| 1982-11-12 | $8.25 | $12.27 | 1,596,400 | — | — |
| 1982-11-11 | $8.91 | $13.25 | 869,600 | — | — |
| 1982-11-10 | $9.09 | $13.52 | 1,009,200 | — | — |
| 1982-11-09 | $9.13 | $13.57 | 1,070,000 | — | — |
| 1982-11-08 | $9.06 | $13.48 | 515,600 | — | — |
| 1982-11-05 | $9.03 | $13.43 | 1,543,200 | — | — |
| 1982-11-04 | $9.25 | $13.51 | 2,742,800 | — | — |
| 1982-11-03 | $9.38 | $13.70 | 2,142,800 | — | — |
| 1982-11-02 | $9.03 | $13.20 | 1,753,600 | — | — |
| 1982-11-01 | $8.97 | $13.10 | 1,704,800 | — | — |
| 1982-10-29 | $9.16 | $13.38 | 1,258,400 | — | — |
| 1982-10-28 | $9.38 | $13.70 | 1,106,000 | — | — |
| 1982-10-27 | $9.69 | $14.15 | 1,321,600 | — | — |
| 1982-10-26 | $9.59 | $14.02 | 1,124,000 | — | — |
| 1982-10-25 | $9.25 | $13.51 | 558,000 | — | — |
| 1982-10-22 | $9.81 | $14.34 | 763,600 | — | — |
| 1982-10-21 | $9.94 | $14.52 | 1,044,800 | — | — |
| 1982-10-20 | $10.25 | $14.98 | 782,800 | — | — |
| 1982-10-19 | $10.09 | $14.75 | 1,492,800 | — | — |
| 1982-10-18 | $9.88 | $14.43 | 1,184,800 | — | — |
| 1982-10-15 | $9.69 | $14.15 | 852,400 | — | — |
| 1982-10-14 | $10.03 | $14.66 | 1,018,800 | — | — |
| 1982-10-13 | $10.00 | $14.61 | 1,462,800 | — | — |
| 1982-10-12 | $9.81 | $14.34 | 1,620,800 | — | — |
| 1982-10-11 | $9.41 | $13.74 | 1,568,000 | — | — |
| 1982-10-08 | $9.31 | $13.61 | 1,107,600 | — | — |
| 1982-10-07 | $9.31 | $13.61 | 2,138,800 | — | — |
| 1982-10-06 | $9.38 | $13.70 | 1,631,600 | — | — |
| 1982-10-05 | $8.81 | $12.88 | 733,600 | — | — |
| 1982-10-04 | $8.66 | $12.65 | 272,000 | — | — |
| 1982-10-01 | $8.69 | $12.69 | 490,400 | — | — |
| 1982-09-30 | $8.50 | $12.42 | 732,400 | — | — |
| 1982-09-29 | $8.47 | $12.37 | 718,800 | — | — |
| 1982-09-28 | $8.63 | $12.60 | 633,200 | — | — |
| 1982-09-27 | $8.66 | $12.65 | 437,200 | — | — |
| 1982-09-24 | $8.63 | $12.60 | 502,000 | — | — |
| 1982-09-23 | $8.63 | $12.60 | 1,013,600 | — | — |
| 1982-09-22 | $8.63 | $12.60 | 2,922,400 | — | — |
| 1982-09-21 | $8.78 | $12.83 | 1,674,000 | — | — |
| 1982-09-20 | $8.34 | $12.19 | 447,600 | — | — |
| 1982-09-17 | $8.34 | $12.19 | 626,000 | — | — |
| 1982-09-16 | $8.44 | $12.33 | 601,200 | — | — |
| 1982-09-15 | $8.53 | $12.46 | 880,000 | — | — |
| 1982-09-14 | $8.56 | $12.51 | 684,400 | — | — |
| 1982-09-13 | $8.69 | $12.69 | 918,400 | — | — |
| 1982-09-10 | $8.81 | $12.88 | 936,800 | — | — |
| 1982-09-09 | $8.63 | $12.60 | 1,390,000 | — | — |
| 1982-09-08 | $8.66 | $12.65 | 1,176,800 | — | — |
| 1982-09-07 | $8.25 | $12.05 | 1,403,200 | — | — |
| 1982-09-03 | $8.06 | $11.78 | 1,540,800 | — | — |
| 1982-09-02 | $7.78 | $11.37 | 646,800 | — | — |
| 1982-09-01 | $7.44 | $10.87 | 1,004,400 | — | — |
| 1982-08-31 | $7.88 | $11.51 | 618,800 | — | — |
| 1982-08-30 | $7.69 | $11.23 | 460,800 | — | — |
| 1982-08-27 | $7.94 | $11.60 | 527,200 | — | — |
| 1982-08-26 | $8.13 | $11.87 | 1,532,400 | — | — |
| 1982-08-25 | $8.13 | $11.87 | 694,800 | — | — |
| 1982-08-24 | $7.75 | $11.32 | 660,400 | — | — |
| 1982-08-23 | $7.63 | $11.14 | 722,800 | — | — |
| 1982-08-20 | $7.34 | $10.73 | 433,200 | — | — |
| 1982-08-19 | $7.00 | $10.23 | 514,800 | — | — |
| 1982-08-18 | $6.91 | $10.09 | 683,600 | — | — |
| 1982-08-17 | $7.31 | $10.68 | 671,200 | — | — |
| 1982-08-16 | $7.25 | $10.59 | 429,600 | — | — |
| 1982-08-13 | $7.41 | $10.82 | 452,400 | — | — |
| 1982-08-12 | $7.13 | $10.41 | 467,200 | — | — |
| 1982-08-11 | $6.97 | $10.18 | 574,400 | — | — |
| 1982-08-10 | $6.88 | $10.04 | 298,800 | — | — |
| 1982-08-09 | $6.94 | $10.14 | 478,800 | — | — |
| 1982-08-06 | $6.97 | $9.94 | 706,400 | — | — |
| 1982-08-05 | $7.03 | $10.03 | 392,400 | — | — |
| 1982-08-04 | $7.09 | $10.12 | 1,184,000 | — | — |
| 1982-08-03 | $7.00 | $9.99 | 846,800 | — | — |
| 1982-08-02 | $7.22 | $10.30 | 858,000 | — | — |
| 1982-07-30 | $7.00 | $9.99 | 314,400 | — | — |
| 1982-07-29 | $7.00 | $9.99 | 806,800 | — | — |
| 1982-07-28 | $7.00 | $9.99 | 380,400 | — | — |
| 1982-07-27 | $7.03 | $10.03 | 655,600 | — | — |
| 1982-07-26 | $7.19 | $10.26 | 321,200 | — | — |
| 1982-07-23 | $7.31 | $10.43 | 582,800 | — | — |
| 1982-07-22 | $7.25 | $10.35 | 494,000 | — | — |
| 1982-07-21 | $7.22 | $10.30 | 494,000 | — | — |
| 1982-07-20 | $7.31 | $10.43 | 318,000 | — | — |
| 1982-07-19 | $7.34 | $10.48 | 385,600 | — | — |
| 1982-07-16 | $7.69 | $10.97 | 636,400 | — | — |
| 1982-07-15 | $7.69 | $10.97 | 828,000 | — | — |
| 1982-07-14 | $7.59 | $10.84 | 1,037,600 | — | — |
| 1982-07-13 | $7.19 | $10.26 | 746,400 | — | — |
| 1982-07-12 | $6.94 | $9.90 | 1,765,600 | — | — |
| 1982-07-09 | $7.22 | $10.30 | 1,104,000 | — | — |
| 1982-07-08 | $7.25 | $10.35 | 1,174,000 | — | — |
| 1982-07-07 | $7.25 | $10.35 | 689,200 | — | — |
| 1982-07-06 | $7.31 | $10.43 | 861,200 | — | — |
| 1982-07-02 | $7.69 | $10.97 | 413,600 | — | — |
| 1982-07-01 | $7.75 | $11.06 | 942,800 | — | — |
| 1982-06-30 | $7.88 | $11.24 | 567,600 | — | — |
| 1982-06-29 | $7.94 | $11.33 | 884,000 | — | — |
| 1982-06-28 | $8.41 | $12.00 | 757,600 | — | — |
| 1982-06-25 | $8.38 | $11.95 | 205,200 | — | — |
| 1982-06-24 | $8.34 | $11.91 | 462,800 | — | — |
| 1982-06-23 | $8.19 | $11.68 | 665,200 | — | — |
| 1982-06-22 | $7.94 | $11.33 | 676,000 | — | — |
| 1982-06-21 | $8.09 | $11.55 | 1,002,000 | — | — |
| 1982-06-18 | $8.34 | $11.91 | 708,000 | — | — |
| 1982-06-17 | $8.31 | $11.86 | 1,746,000 | — | — |
| 1982-06-16 | $8.50 | $12.13 | 515,200 | — | — |
| 1982-06-15 | $9.09 | $12.98 | 401,600 | — | — |
| 1982-06-14 | $9.25 | $13.20 | 411,200 | — | — |
| 1982-06-11 | $9.38 | $13.38 | 321,200 | — | — |
| 1982-06-10 | $9.50 | $13.56 | 784,400 | — | — |
| 1982-06-09 | $9.38 | $13.38 | 754,000 | — | — |
| 1982-06-08 | $9.28 | $13.24 | 916,400 | — | — |
| 1982-06-07 | $9.16 | $13.07 | 749,200 | — | — |
| 1982-06-04 | $9.13 | $13.02 | 475,200 | — | — |
| 1982-06-03 | $9.25 | $13.20 | 536,400 | — | — |
| 1982-06-02 | $9.28 | $13.24 | 392,400 | — | — |
| 1982-06-01 | $9.25 | $13.20 | 287,200 | — | — |
| 1982-05-28 | $9.25 | $13.20 | 630,000 | — | — |
| 1982-05-27 | $9.16 | $13.07 | 231,200 | — | — |
| 1982-05-26 | $9.25 | $13.20 | 285,600 | — | — |
| 1982-05-25 | $9.38 | $13.38 | 784,000 | — | — |
| 1982-05-24 | $9.13 | $13.02 | 544,800 | — | — |
| 1982-05-21 | $9.25 | $13.20 | 280,400 | — | — |
| 1982-05-20 | $9.13 | $13.02 | 544,800 | — | — |
| 1982-05-19 | $9.09 | $12.98 | 430,400 | — | — |
| 1982-05-18 | $9.25 | $13.20 | 550,000 | — | — |
| 1982-05-17 | $9.34 | $13.33 | 266,000 | — | — |
| 1982-05-14 | $9.53 | $13.60 | 1,046,800 | — | — |
| 1982-05-13 | $9.38 | $13.38 | 483,200 | — | — |
| 1982-05-12 | $9.50 | $13.56 | 1,663,200 | — | — |
| 1982-05-11 | $9.50 | $13.56 | 2,435,200 | — | — |
| 1982-05-10 | $9.13 | $13.02 | 548,800 | — | — |
| 1982-05-07 | $9.38 | $13.15 | 2,922,800 | — | — |
| 1982-05-06 | $9.00 | $12.62 | 1,235,600 | — | — |
| 1982-05-05 | $8.81 | $12.36 | 1,016,400 | — | — |
| 1982-05-04 | $8.59 | $12.05 | 689,200 | — | — |
| 1982-05-03 | $8.66 | $12.14 | 408,800 | — | — |
| 1982-04-30 | $8.66 | $12.14 | 271,200 | — | — |
| 1982-04-29 | $8.47 | $11.88 | 226,000 | — | — |
| 1982-04-28 | $8.59 | $12.05 | 212,400 | — | — |
| 1982-04-27 | $8.75 | $12.27 | 560,000 | — | — |
| 1982-04-26 | $8.88 | $12.44 | 424,000 | — | — |
| 1982-04-23 | $8.88 | $12.44 | 916,000 | — | — |
| 1982-04-22 | $8.63 | $12.09 | 2,059,600 | — | — |
| 1982-04-21 | $8.28 | $11.61 | 806,800 | — | — |
| 1982-04-20 | $8.41 | $11.79 | 428,400 | — | — |
| 1982-04-19 | $8.66 | $12.14 | 218,800 | — | — |
| 1982-04-16 | $8.69 | $12.18 | 614,800 | — | — |
| 1982-04-15 | $8.59 | $12.05 | 308,800 | — | — |
| 1982-04-14 | $8.50 | $11.92 | 393,200 | — | — |
| 1982-04-13 | $8.59 | $12.05 | 430,000 | — | — |
| 1982-04-12 | $8.84 | $12.40 | 404,400 | — | — |
| 1982-04-08 | $8.97 | $12.58 | 608,000 | — | — |
| 1982-04-07 | $8.88 | $12.44 | 630,000 | — | — |
| 1982-04-06 | $9.00 | $12.62 | 1,398,800 | — | — |
| 1982-04-05 | $8.91 | $12.49 | 871,200 | — | — |
| 1982-04-02 | $8.81 | $12.36 | 1,572,000 | — | — |
| 1982-04-01 | $8.47 | $11.88 | 695,600 | — | — |
| 1982-03-31 | $8.13 | $11.39 | 544,400 | — | — |
| 1982-03-30 | $8.19 | $11.48 | 232,400 | — | — |
| 1982-03-29 | $8.25 | $11.57 | 174,800 | — | — |
| 1982-03-26 | $8.13 | $11.39 | 583,200 | — | — |
| 1982-03-25 | $8.38 | $11.74 | 515,200 | — | — |
| 1982-03-24 | $8.47 | $11.88 | 724,400 | — | — |
| 1982-03-23 | $8.56 | $12.01 | 900,400 | — | — |
| 1982-03-22 | $8.53 | $11.96 | 1,734,400 | — | — |
| 1982-03-19 | $8.28 | $11.61 | 468,800 | — | — |
| 1982-03-18 | $8.31 | $11.66 | 507,600 | — | — |
| 1982-03-17 | $8.31 | $11.66 | 900,800 | — | — |
| 1982-03-16 | $8.63 | $12.09 | 1,444,000 | — | — |
| 1982-03-15 | $8.59 | $12.05 | 665,200 | — | — |
| 1982-03-12 | $8.38 | $11.74 | 661,200 | — | — |
| 1982-03-11 | $8.44 | $11.83 | 675,600 | — | — |
| 1982-03-10 | $8.28 | $11.61 | 833,600 | — | — |
| 1982-03-09 | $8.09 | $11.35 | 1,092,000 | — | — |
| 1982-03-08 | $7.69 | $10.78 | 643,600 | — | — |
| 1982-03-05 | $7.88 | $11.04 | 822,000 | — | — |
| 1982-03-04 | $7.78 | $10.91 | 844,000 | — | — |
| 1982-03-03 | $7.50 | $10.52 | 2,516,800 | — | — |
| 1982-03-02 | $7.63 | $10.69 | 505,200 | — | — |
| 1982-03-01 | $8.25 | $11.57 | 1,046,000 | — | — |
| 1982-02-26 | $8.34 | $11.70 | 475,600 | — | — |
| 1982-02-25 | $8.31 | $11.66 | 1,024,400 | — | — |
| 1982-02-24 | $8.34 | $11.70 | 1,166,000 | — | — |
| 1982-02-23 | $7.69 | $10.78 | 1,926,000 | — | — |
| 1982-02-22 | $8.06 | $11.31 | 422,000 | — | — |
| 1982-02-19 | $8.16 | $11.44 | 722,800 | — | — |
| 1982-02-18 | $8.25 | $11.57 | 592,800 | — | — |
| 1982-02-17 | $8.31 | $11.66 | 608,800 | — | — |
| 1982-02-16 | $8.22 | $11.52 | 769,200 | — | — |
| 1982-02-12 | $8.38 | $11.74 | 468,400 | — | — |
| 1982-02-11 | $8.38 | $11.74 | 678,800 | — | — |
| 1982-02-10 | $8.25 | $11.57 | 784,000 | — | — |
| 1982-02-09 | $7.94 | $11.13 | 1,257,200 | — | — |
| 1982-02-08 | $8.06 | $11.31 | 656,400 | — | — |
| 1982-02-05 | $8.41 | $11.79 | 422,400 | — | — |
| 1982-02-04 | $8.66 | $11.93 | 374,000 | — | — |
| 1982-02-03 | $8.56 | $11.80 | 452,000 | — | — |
| 1982-02-02 | $8.75 | $12.06 | 596,000 | — | — |
| 1982-02-01 | $8.78 | $12.10 | 540,000 | — | — |
| 1982-01-29 | $8.94 | $12.32 | 815,200 | — | — |
| 1982-01-28 | $8.94 | $12.32 | 598,000 | — | — |
| 1982-01-27 | $8.56 | $11.80 | 622,800 | — | — |
| 1982-01-26 | $8.63 | $11.88 | 601,600 | — | — |
| 1982-01-25 | $8.88 | $12.23 | 354,800 | — | — |
| 1982-01-22 | $8.81 | $12.14 | 304,000 | — | — |
| 1982-01-21 | $8.75 | $12.06 | 855,600 | — | — |
| 1982-01-20 | $8.84 | $12.19 | 1,841,200 | — | — |
| 1982-01-19 | $8.75 | $12.06 | 534,400 | — | — |
| 1982-01-18 | $9.19 | $12.66 | 1,819,600 | — | — |
| 1982-01-15 | $9.41 | $12.96 | 376,000 | — | — |
| 1982-01-14 | $9.25 | $12.75 | 1,853,200 | — | — |
| 1982-01-13 | $9.34 | $12.88 | 857,200 | — | — |
| 1982-01-12 | $9.22 | $12.70 | 1,042,400 | — | — |
| 1982-01-11 | $9.34 | $12.88 | 1,983,200 | — | — |
| 1982-01-08 | $9.75 | $13.43 | 502,400 | — | — |
| 1982-01-07 | $9.88 | $13.61 | 794,800 | — | — |
| 1982-01-06 | $9.94 | $13.69 | 599,600 | — | — |
| 1982-01-05 | $9.94 | $13.69 | 958,400 | — | — |
| 1982-01-04 | $10.19 | $14.04 | 1,450,800 | — | — |