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 | $12.44 | $12.44 | 36,000 | — | — |
| 1982-12-30 | $12.39 | $12.39 | 44,550 | — | — |
| 1982-12-29 | $12.64 | $12.64 | 6,750 | — | — |
| 1982-12-28 | $12.69 | $12.69 | 111,600 | — | — |
| 1982-12-27 | $12.78 | $12.78 | 45,450 | — | — |
| 1982-12-23 | $13.00 | $13.00 | 48,150 | — | — |
| 1982-12-22 | $12.89 | $12.89 | 63,900 | — | — |
| 1982-12-21 | $12.89 | $12.89 | 85,500 | — | — |
| 1982-12-20 | $12.92 | $12.92 | 180,450 | — | — |
| 1982-12-17 | $12.94 | $12.94 | 40,950 | — | — |
| 1982-12-16 | $12.72 | $12.72 | 200,700 | — | — |
| 1982-12-15 | $12.81 | $12.81 | 75,600 | — | — |
| 1982-12-14 | $13.00 | $13.00 | 51,300 | — | — |
| 1982-12-13 | $13.00 | $13.00 | 52,200 | — | — |
| 1982-12-10 | $13.11 | $13.11 | 50,850 | — | — |
| 1982-12-09 | $13.08 | $13.08 | 29,250 | — | — |
| 1982-12-08 | $13.67 | $13.67 | 210,600 | — | — |
| 1982-12-07 | $13.44 | $13.44 | 44,550 | — | — |
| 1982-12-06 | $13.56 | $13.56 | 557,550 | — | — |
| 1982-12-03 | $13.28 | $13.28 | 144,450 | — | — |
| 1982-12-02 | $12.94 | $12.94 | 92,700 | — | — |
| 1982-12-01 | $12.56 | $12.56 | 48,150 | — | — |
| 1982-11-30 | $12.22 | $12.22 | 31,500 | — | — |
| 1982-11-29 | $11.92 | $11.92 | 55,800 | — | — |
| 1982-11-26 | $11.78 | $11.78 | 40,050 | — | — |
| 1982-11-24 | $11.97 | $11.97 | 38,700 | — | — |
| 1982-11-23 | $11.83 | $11.83 | 60,750 | — | — |
| 1982-11-22 | $12.14 | $12.14 | 52,200 | — | — |
| 1982-11-19 | $12.61 | $12.61 | 42,750 | — | — |
| 1982-11-18 | $12.44 | $12.44 | 79,200 | — | — |
| 1982-11-17 | $12.36 | $12.36 | 136,350 | — | — |
| 1982-11-16 | $12.19 | $12.19 | 162,450 | — | — |
| 1982-11-15 | $12.50 | $12.50 | 89,550 | — | — |
| 1982-11-12 | $12.72 | $12.72 | 55,800 | — | — |
| 1982-11-11 | $12.58 | $12.58 | 67,950 | — | — |
| 1982-11-10 | $12.11 | $12.11 | 49,950 | — | — |
| 1982-11-09 | $12.67 | $12.67 | 112,950 | — | — |
| 1982-11-08 | $12.44 | $12.44 | 103,500 | — | — |
| 1982-11-05 | $12.28 | $12.28 | 76,500 | — | — |
| 1982-11-04 | $12.36 | $12.36 | 126,000 | — | — |
| 1982-11-03 | $12.22 | $12.22 | 59,400 | — | — |
| 1982-11-02 | $12.28 | $12.28 | 149,850 | — | — |
| 1982-11-01 | $12.11 | $12.11 | 85,050 | — | — |
| 1982-10-29 | $11.39 | $11.39 | 102,150 | — | — |
| 1982-10-28 | $11.11 | $11.11 | 53,100 | — | — |
| 1982-10-27 | $11.17 | $11.17 | 87,750 | — | — |
| 1982-10-26 | $10.94 | $10.94 | 62,100 | — | — |
| 1982-10-25 | $11.31 | $11.31 | 140,400 | — | — |
| 1982-10-22 | $11.39 | $11.39 | 96,300 | — | — |
| 1982-10-21 | $10.92 | $10.92 | 94,050 | — | — |
| 1982-10-20 | $10.78 | $10.78 | 73,800 | — | — |
| 1982-10-19 | $10.97 | $10.97 | 139,500 | — | — |
| 1982-10-18 | $10.81 | $10.81 | 148,950 | — | — |
| 1982-10-15 | $11.11 | $11.11 | 54,450 | — | — |
| 1982-10-14 | $11.08 | $11.08 | 98,550 | — | — |
| 1982-10-13 | $11.19 | $11.19 | 113,400 | — | — |
| 1982-10-12 | $11.03 | $11.03 | 135,900 | — | — |
| 1982-10-11 | $11.08 | $11.08 | 148,950 | — | — |
| 1982-10-08 | $10.86 | $10.86 | 77,850 | — | — |
| 1982-10-07 | $10.58 | $10.58 | 219,600 | — | — |
| 1982-10-06 | $10.14 | $10.14 | 92,700 | — | — |
| 1982-10-05 | $9.81 | $9.81 | 116,100 | — | — |
| 1982-10-04 | $9.67 | $9.67 | 60,300 | — | — |
| 1982-10-01 | $9.67 | $9.67 | 67,950 | — | — |
| 1982-09-30 | $9.53 | $9.53 | 112,500 | — | — |
| 1982-09-29 | $9.61 | $9.61 | 108,450 | — | — |
| 1982-09-28 | $9.64 | $9.64 | 107,550 | — | — |
| 1982-09-27 | $9.69 | $9.69 | 47,250 | — | — |
| 1982-09-24 | $9.72 | $9.72 | 184,500 | — | — |
| 1982-09-23 | $9.53 | $9.53 | 111,150 | — | — |
| 1982-09-22 | $9.50 | $9.50 | 295,200 | — | — |
| 1982-09-21 | $9.69 | $9.69 | 184,500 | — | — |
| 1982-09-20 | $9.47 | $9.47 | 61,200 | — | — |
| 1982-09-17 | $9.69 | $9.69 | 45,900 | — | — |
| 1982-09-16 | $9.81 | $9.81 | 84,150 | — | — |
| 1982-09-15 | $9.39 | $9.39 | 93,600 | — | — |
| 1982-09-14 | $9.19 | $9.19 | 110,700 | — | — |
| 1982-09-13 | $9.11 | $9.11 | 107,550 | — | — |
| 1982-09-10 | $8.94 | $8.94 | 251,550 | — | — |
| 1982-09-09 | $9.03 | $9.03 | 144,000 | — | — |
| 1982-09-08 | $8.78 | $8.78 | 81,000 | — | — |
| 1982-09-07 | $8.67 | $8.67 | 89,550 | — | — |
| 1982-09-03 | $8.42 | $8.42 | 133,200 | — | — |
| 1982-09-02 | $8.36 | $8.36 | 58,950 | — | — |
| 1982-09-01 | $8.44 | $8.44 | 55,350 | — | — |
| 1982-08-31 | $8.22 | $8.22 | 25,650 | — | — |
| 1982-08-30 | $8.31 | $8.31 | 10,800 | — | — |
| 1982-08-27 | $8.11 | $8.11 | 87,300 | — | — |
| 1982-08-26 | $8.33 | $8.33 | 54,450 | — | — |
| 1982-08-25 | $8.33 | $8.33 | 76,500 | — | — |
| 1982-08-24 | $8.44 | $8.44 | 118,800 | — | — |
| 1982-08-23 | $8.39 | $8.39 | 70,650 | — | — |
| 1982-08-20 | $8.33 | $8.33 | 112,050 | — | — |
| 1982-08-19 | $8.19 | $8.19 | 29,700 | — | — |
| 1982-08-18 | $8.22 | $8.22 | 85,050 | — | — |
| 1982-08-17 | $8.06 | $8.06 | 53,100 | — | — |
| 1982-08-16 | $7.94 | $7.94 | 114,750 | — | — |
| 1982-08-13 | $7.78 | $7.78 | 16,650 | — | — |
| 1982-08-12 | $7.67 | $7.67 | 20,700 | — | — |
| 1982-08-11 | $7.67 | $7.67 | 30,150 | — | — |
| 1982-08-10 | $7.39 | $7.39 | 93,600 | — | — |
| 1982-08-09 | $7.36 | $7.36 | 31,950 | — | — |
| 1982-08-06 | $7.67 | $7.67 | 45,450 | — | — |
| 1982-08-05 | $8.17 | $8.17 | 44,550 | — | — |
| 1982-08-04 | $8.31 | $8.31 | 13,500 | — | — |
| 1982-08-03 | $8.31 | $8.31 | 11,700 | — | — |
| 1982-08-02 | $8.31 | $8.31 | 31,050 | — | — |
| 1982-07-30 | $8.44 | $8.44 | 69,750 | — | — |
| 1982-07-29 | $8.50 | $8.50 | 108,000 | — | — |
| 1982-07-28 | $8.33 | $8.33 | 55,350 | — | — |
| 1982-07-27 | $8.14 | $8.14 | 18,000 | — | — |
| 1982-07-26 | $8.25 | $8.25 | 40,500 | — | — |
| 1982-07-23 | $8.14 | $8.14 | 14,400 | — | — |
| 1982-07-22 | $8.17 | $8.17 | 14,400 | — | — |
| 1982-07-21 | $8.19 | $8.19 | 48,150 | — | — |
| 1982-07-20 | $8.08 | $8.08 | 18,000 | — | — |
| 1982-07-19 | $8.08 | $8.08 | 89,100 | — | — |
| 1982-07-16 | $8.08 | $8.08 | 18,450 | — | — |
| 1982-07-15 | $8.19 | $8.19 | 54,450 | — | — |
| 1982-07-14 | $8.03 | $8.03 | 45,000 | — | — |
| 1982-07-13 | $7.89 | $7.89 | 18,000 | — | — |
| 1982-07-12 | $8.00 | $8.00 | 128,700 | — | — |
| 1982-07-09 | $7.97 | $7.97 | 85,050 | — | — |
| 1982-07-08 | $7.81 | $7.81 | 48,600 | — | — |
| 1982-07-07 | $7.81 | $7.81 | 71,550 | — | — |
| 1982-07-06 | $7.83 | $7.83 | 223,650 | — | — |
| 1982-07-02 | $7.94 | $7.94 | 19,800 | — | — |
| 1982-07-01 | $7.94 | $7.94 | 81,900 | — | — |
| 1982-06-30 | $7.94 | $7.94 | 276,300 | — | — |
| 1982-06-29 | $7.83 | $7.83 | 75,600 | — | — |
| 1982-06-28 | $7.67 | $7.67 | 68,850 | — | — |
| 1982-06-25 | $7.44 | $7.44 | 22,950 | — | — |
| 1982-06-24 | $7.28 | $7.28 | 90,000 | — | — |
| 1982-06-23 | $6.92 | $6.92 | 35,550 | — | — |
| 1982-06-22 | $6.83 | $6.83 | 112,050 | — | — |
| 1982-06-21 | $6.92 | $6.92 | 14,850 | — | — |
| 1982-06-18 | $7.11 | $7.11 | 34,650 | — | — |
| 1982-06-17 | $7.28 | $7.28 | 21,600 | — | — |
| 1982-06-16 | $7.31 | $7.31 | 3,600 | — | — |
| 1982-06-15 | $7.28 | $7.28 | 15,300 | — | — |
| 1982-06-14 | $7.17 | $7.17 | 25,200 | — | — |
| 1982-06-11 | $7.11 | $7.11 | 107,100 | — | — |
| 1982-06-10 | $7.00 | $7.00 | 45,000 | — | — |
| 1982-06-09 | $6.89 | $6.89 | 29,250 | — | — |
| 1982-06-08 | $7.11 | $7.11 | 39,150 | — | — |
| 1982-06-07 | $7.08 | $7.08 | 13,950 | — | — |
| 1982-06-04 | $7.14 | $7.14 | 127,350 | — | — |
| 1982-06-03 | $7.17 | $7.17 | 101,700 | — | — |
| 1982-06-02 | $7.25 | $7.25 | 31,050 | — | — |
| 1982-06-01 | $7.39 | $7.39 | 37,800 | — | — |
| 1982-05-28 | $7.31 | $7.31 | 19,350 | — | — |
| 1982-05-27 | $7.44 | $7.44 | 40,500 | — | — |
| 1982-05-26 | $7.28 | $7.28 | 39,150 | — | — |
| 1982-05-25 | $7.39 | $7.39 | 17,550 | — | — |
| 1982-05-24 | $7.33 | $7.33 | 26,100 | — | — |
| 1982-05-21 | $7.42 | $7.42 | 27,900 | — | — |
| 1982-05-20 | $7.42 | $7.42 | 35,550 | — | — |
| 1982-05-19 | $7.28 | $7.28 | 15,300 | — | — |
| 1982-05-18 | $7.19 | $7.19 | 78,300 | — | — |
| 1982-05-17 | $7.53 | $7.53 | 40,050 | — | — |
| 1982-05-14 | $7.50 | $7.50 | 14,850 | — | — |
| 1982-05-13 | $7.47 | $7.47 | 19,350 | — | — |
| 1982-05-12 | $7.53 | $7.53 | 57,600 | — | — |
| 1982-05-11 | $7.47 | $7.47 | 80,550 | — | — |
| 1982-05-10 | $7.36 | $7.36 | 399,150 | — | — |
| 1982-05-07 | $7.50 | $7.50 | 49,050 | — | — |
| 1982-05-06 | $7.33 | $7.33 | 54,900 | — | — |
| 1982-05-05 | $7.50 | $7.50 | 110,700 | — | — |
| 1982-05-04 | $7.31 | $7.31 | 32,850 | — | — |
| 1982-05-03 | $7.33 | $7.33 | 162,900 | — | — |
| 1982-04-30 | $7.03 | $7.03 | 140,850 | — | — |
| 1982-04-29 | $7.11 | $7.11 | 63,900 | — | — |
| 1982-04-28 | $7.03 | $7.03 | 90,450 | — | — |
| 1982-04-27 | $7.00 | $7.00 | 48,600 | — | — |
| 1982-04-26 | $6.92 | $6.92 | 86,850 | — | — |
| 1982-04-23 | $6.94 | $6.94 | 53,550 | — | — |
| 1982-04-22 | $6.75 | $6.75 | 143,100 | — | — |
| 1982-04-21 | $6.83 | $6.83 | 53,550 | — | — |
| 1982-04-20 | $6.69 | $6.69 | 26,100 | — | — |
| 1982-04-19 | $6.69 | $6.69 | 32,850 | — | — |
| 1982-04-16 | $6.67 | $6.67 | 35,100 | — | — |
| 1982-04-15 | $6.67 | $6.67 | 45,900 | — | — |
| 1982-04-14 | $6.50 | $6.50 | 24,750 | — | — |
| 1982-04-13 | $6.47 | $6.47 | 16,650 | — | — |
| 1982-04-12 | $6.53 | $6.53 | 91,350 | — | — |
| 1982-04-08 | $6.53 | $6.53 | 90,450 | — | — |
| 1982-04-07 | $6.31 | $6.31 | 25,650 | — | — |
| 1982-04-06 | $6.39 | $6.39 | 78,750 | — | — |
| 1982-04-05 | $6.22 | $6.22 | 34,650 | — | — |
| 1982-04-02 | $6.17 | $6.17 | 26,550 | — | — |
| 1982-04-01 | $6.33 | $6.33 | 53,550 | — | — |
| 1982-03-31 | $6.00 | $6.00 | 17,100 | — | — |
| 1982-03-30 | $6.00 | $6.00 | 21,600 | — | — |
| 1982-03-29 | $6.11 | $6.11 | 10,350 | — | — |
| 1982-03-26 | $6.11 | $6.11 | 12,600 | — | — |
| 1982-03-25 | $6.31 | $6.31 | 41,850 | — | — |
| 1982-03-24 | $6.36 | $6.36 | 58,950 | — | — |
| 1982-03-23 | $6.39 | $6.39 | 46,800 | — | — |
| 1982-03-22 | $6.33 | $6.33 | 51,750 | — | — |
| 1982-03-19 | $6.28 | $6.28 | 28,350 | — | — |
| 1982-03-18 | $6.33 | $6.33 | 76,500 | — | — |
| 1982-03-17 | $6.31 | $6.31 | 31,500 | — | — |
| 1982-03-16 | $6.17 | $6.17 | 47,250 | — | — |
| 1982-03-15 | $6.00 | $6.00 | 29,250 | — | — |
| 1982-03-12 | $6.14 | $6.14 | 15,300 | — | — |
| 1982-03-11 | $6.00 | $6.00 | 12,600 | — | — |
| 1982-03-10 | $5.97 | $5.97 | 6,750 | — | — |
| 1982-03-09 | $5.92 | $5.92 | 19,800 | — | — |
| 1982-03-08 | $6.00 | $6.00 | 13,050 | — | — |
| 1982-03-05 | $5.94 | $5.94 | 25,650 | — | — |
| 1982-03-04 | $6.00 | $6.00 | 23,400 | — | — |
| 1982-03-03 | $6.00 | $6.00 | 68,850 | — | — |
| 1982-03-02 | $6.17 | $6.17 | 26,100 | — | — |
| 1982-03-01 | $6.28 | $6.28 | 30,600 | — | — |
| 1982-02-26 | $6.17 | $6.17 | 43,200 | — | — |
| 1982-02-25 | $6.00 | $6.00 | 6,300 | — | — |
| 1982-02-24 | $5.97 | $5.97 | 22,950 | — | — |
| 1982-02-23 | $6.08 | $6.08 | 25,200 | — | — |
| 1982-02-22 | $6.25 | $6.25 | 21,600 | — | — |
| 1982-02-19 | $6.33 | $6.33 | 54,000 | — | — |
| 1982-02-18 | $6.25 | $6.25 | 87,750 | — | — |
| 1982-02-17 | $6.25 | $6.25 | 10,800 | — | — |
| 1982-02-16 | $6.25 | $6.25 | 49,050 | — | — |
| 1982-02-12 | $6.28 | $6.28 | 30,600 | — | — |
| 1982-02-11 | $6.28 | $6.28 | 72,450 | — | — |
| 1982-02-10 | $6.11 | $6.11 | 40,050 | — | — |
| 1982-02-09 | $6.06 | $6.06 | 21,150 | — | — |
| 1982-02-08 | $6.00 | $6.00 | 58,500 | — | — |
| 1982-02-05 | $6.08 | $6.08 | 27,900 | — | — |
| 1982-02-04 | $6.08 | $6.08 | 16,200 | — | — |
| 1982-02-03 | $6.03 | $6.03 | 8,550 | — | — |
| 1982-02-02 | $6.11 | $6.11 | 10,350 | — | — |
| 1982-02-01 | $6.03 | $6.03 | 45,450 | — | — |
| 1982-01-29 | $6.22 | $6.22 | 57,150 | — | — |
| 1982-01-28 | $6.25 | $6.25 | 8,550 | — | — |
| 1982-01-27 | $6.31 | $6.31 | 96,300 | — | — |
| 1982-01-26 | $6.25 | $6.25 | 22,500 | — | — |
| 1982-01-25 | $6.11 | $6.11 | 18,450 | — | — |
| 1982-01-22 | $6.11 | $6.11 | 32,400 | — | — |
| 1982-01-21 | $6.08 | $6.08 | 54,900 | — | — |
| 1982-01-20 | $6.00 | $6.00 | 45,000 | — | — |
| 1982-01-19 | $5.89 | $5.89 | 132,300 | — | — |
| 1982-01-18 | $6.19 | $6.19 | 61,650 | — | — |
| 1982-01-15 | $6.17 | $6.17 | 18,900 | — | — |
| 1982-01-14 | $6.06 | $6.06 | 50,400 | — | — |
| 1982-01-13 | $6.00 | $6.00 | 57,600 | — | — |
| 1982-01-12 | $5.92 | $5.92 | 24,300 | — | — |
| 1982-01-11 | $5.94 | $5.94 | 45,000 | — | — |
| 1982-01-08 | $6.06 | $6.06 | 10,800 | — | — |
| 1982-01-07 | $6.11 | $6.11 | 55,800 | — | — |
| 1982-01-06 | $6.14 | $6.14 | 49,500 | — | — |
| 1982-01-05 | $6.25 | $6.25 | 6,750 | — | — |
| 1982-01-04 | $6.39 | $6.39 | 29,250 | — | — |