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 | $10.00 | $10.00 | 18,023 | — | — |
| 1982-12-30 | $9.81 | $9.81 | 18,630 | — | — |
| 1982-12-29 | $9.63 | $9.63 | 11,813 | — | — |
| 1982-12-28 | $9.44 | $9.44 | 7,290 | — | — |
| 1982-12-27 | $9.26 | $9.26 | 15,120 | — | — |
| 1982-12-23 | $9.44 | $9.44 | 6,818 | — | — |
| 1982-12-22 | $9.44 | $9.44 | 14,513 | — | — |
| 1982-12-21 | $9.63 | $9.63 | 18,698 | — | — |
| 1982-12-20 | $9.63 | $9.63 | 15,255 | — | — |
| 1982-12-17 | $10.19 | $10.19 | 10,530 | — | — |
| 1982-12-16 | $9.81 | $9.81 | 21,533 | — | — |
| 1982-12-15 | $10.00 | $10.00 | 13,500 | — | — |
| 1982-12-14 | $10.19 | $10.19 | 25,988 | — | — |
| 1982-12-13 | $10.19 | $10.19 | 15,930 | — | — |
| 1982-12-10 | $10.74 | $10.74 | 28,283 | — | — |
| 1982-12-09 | $11.67 | $11.67 | 27,878 | — | — |
| 1982-12-08 | $11.85 | $11.85 | 66,690 | — | — |
| 1982-12-07 | $11.85 | $11.85 | 116,843 | — | — |
| 1982-12-06 | $11.11 | $11.11 | 40,028 | — | — |
| 1982-12-03 | $10.93 | $10.93 | 44,010 | — | — |
| 1982-12-02 | $11.11 | $11.11 | 50,153 | — | — |
| 1982-12-01 | $10.37 | $10.37 | 56,633 | — | — |
| 1982-11-30 | $9.81 | $9.81 | 31,185 | — | — |
| 1982-11-29 | $9.63 | $9.63 | 6,075 | — | — |
| 1982-11-26 | $9.63 | $9.63 | 17,415 | — | — |
| 1982-11-24 | $9.63 | $9.63 | 13,703 | — | — |
| 1982-11-23 | $9.63 | $9.63 | 10,530 | — | — |
| 1982-11-22 | $9.63 | $9.63 | 34,560 | — | — |
| 1982-11-19 | $9.44 | $9.44 | 14,850 | — | — |
| 1982-11-18 | $9.63 | $9.63 | 19,373 | — | — |
| 1982-11-17 | $9.63 | $9.63 | 31,455 | — | — |
| 1982-11-16 | $9.26 | $9.26 | 48,465 | — | — |
| 1982-11-15 | $9.81 | $9.81 | 31,455 | — | — |
| 1982-11-12 | $10.37 | $10.37 | 67,298 | — | — |
| 1982-11-11 | $10.37 | $10.37 | 82,350 | — | — |
| 1982-11-10 | $10.19 | $10.19 | 192,848 | — | — |
| 1982-11-09 | $10.19 | $10.19 | 141,885 | — | — |
| 1982-11-08 | $9.26 | $9.26 | 138,713 | — | — |
| 1982-11-05 | $7.78 | $7.78 | 12,960 | — | — |
| 1982-11-04 | $7.59 | $7.59 | 30,713 | — | — |
| 1982-11-03 | $7.59 | $7.59 | 22,005 | — | — |
| 1982-11-02 | $7.78 | $7.78 | 22,478 | — | — |
| 1982-11-01 | $7.59 | $7.59 | 15,458 | — | — |
| 1982-10-29 | $7.22 | $7.22 | 15,863 | — | — |
| 1982-10-28 | $7.22 | $7.22 | 10,260 | — | — |
| 1982-10-27 | $7.22 | $7.22 | 8,708 | — | — |
| 1982-10-26 | $7.22 | $7.22 | 15,728 | — | — |
| 1982-10-25 | $7.41 | $7.41 | 17,550 | — | — |
| 1982-10-22 | $7.78 | $7.78 | 32,468 | — | — |
| 1982-10-21 | $7.59 | $7.59 | 29,363 | — | — |
| 1982-10-20 | $7.78 | $7.78 | 49,950 | — | — |
| 1982-10-19 | $7.41 | $7.41 | 38,678 | — | — |
| 1982-10-18 | $7.41 | $7.41 | 26,933 | — | — |
| 1982-10-15 | $6.85 | $6.85 | 8,438 | — | — |
| 1982-10-14 | $6.85 | $6.85 | 15,255 | — | — |
| 1982-10-13 | $7.04 | $7.04 | 12,623 | — | — |
| 1982-10-12 | $7.04 | $7.04 | 21,398 | — | — |
| 1982-10-11 | $7.22 | $7.22 | 50,693 | — | — |
| 1982-10-08 | $7.41 | $7.41 | 23,963 | — | — |
| 1982-10-07 | $6.67 | $6.67 | 14,918 | — | — |
| 1982-10-06 | $6.67 | $6.67 | 3,308 | — | — |
| 1982-10-05 | $6.48 | $6.48 | 10,733 | — | — |
| 1982-10-04 | $6.67 | $6.67 | 2,025 | — | — |
| 1982-10-01 | $6.67 | $6.67 | 10,260 | — | — |
| 1982-09-30 | $6.48 | $6.48 | 7,223 | — | — |
| 1982-09-29 | $6.85 | $6.85 | 12,825 | — | — |
| 1982-09-28 | $6.67 | $6.67 | 10,868 | — | — |
| 1982-09-27 | $6.67 | $6.67 | 6,615 | — | — |
| 1982-09-24 | $6.85 | $6.85 | 18,495 | — | — |
| 1982-09-23 | $6.48 | $6.48 | 46,845 | — | — |
| 1982-09-22 | $6.48 | $6.48 | 20,115 | — | — |
| 1982-09-21 | $6.67 | $6.67 | 31,590 | — | — |
| 1982-09-20 | $6.48 | $6.48 | 7,493 | — | — |
| 1982-09-17 | $6.48 | $6.48 | 16,538 | — | — |
| 1982-09-16 | $6.85 | $6.85 | 12,353 | — | — |
| 1982-09-15 | $7.04 | $7.04 | 19,170 | — | — |
| 1982-09-14 | $7.22 | $7.22 | 37,463 | — | — |
| 1982-09-13 | $7.41 | $7.41 | 41,918 | — | — |
| 1982-09-10 | $7.04 | $7.04 | 38,880 | — | — |
| 1982-09-09 | $6.30 | $6.30 | 20,790 | — | — |
| 1982-09-08 | $5.93 | $5.93 | 6,075 | — | — |
| 1982-09-07 | $5.93 | $5.93 | 3,915 | — | — |
| 1982-09-03 | $5.93 | $5.93 | 21,060 | — | — |
| 1982-09-02 | $5.93 | $5.93 | 14,715 | — | — |
| 1982-09-01 | $5.93 | $5.93 | 8,640 | — | — |
| 1982-08-31 | $5.93 | $5.93 | 20,655 | — | — |
| 1982-08-30 | $6.11 | $6.11 | 2,768 | — | — |
| 1982-08-27 | $6.11 | $6.11 | 11,948 | — | — |
| 1982-08-26 | $6.11 | $6.11 | 29,363 | — | — |
| 1982-08-25 | $6.30 | $6.30 | 24,435 | — | — |
| 1982-08-24 | $5.56 | $5.56 | 6,278 | — | — |
| 1982-08-23 | $5.56 | $5.56 | 10,935 | — | — |
| 1982-08-20 | $5.56 | $5.56 | 15,525 | — | — |
| 1982-08-19 | $5.37 | $5.37 | 1,688 | — | — |
| 1982-08-18 | $5.37 | $5.37 | 6,750 | — | — |
| 1982-08-17 | $5.56 | $5.56 | 11,138 | — | — |
| 1982-08-16 | $5.56 | $5.56 | 5,265 | — | — |
| 1982-08-13 | $5.37 | $5.37 | 4,928 | — | — |
| 1982-08-12 | $5.37 | $5.37 | 17,685 | — | — |
| 1982-08-11 | $5.00 | $5.00 | 18,968 | — | — |
| 1982-08-10 | $5.56 | $5.56 | 16,470 | — | — |
| 1982-08-09 | $5.93 | $5.93 | 14,513 | — | — |
| 1982-08-06 | $6.11 | $6.11 | 4,185 | — | — |
| 1982-08-05 | $6.11 | $6.11 | 5,130 | — | — |
| 1982-08-04 | $6.11 | $6.11 | 7,223 | — | — |
| 1982-08-03 | $6.11 | $6.11 | 6,413 | — | — |
| 1982-08-02 | $6.30 | $6.30 | 5,333 | — | — |
| 1982-07-30 | $6.11 | $6.11 | 9,383 | — | — |
| 1982-07-29 | $6.30 | $6.30 | 19,373 | — | — |
| 1982-07-28 | $5.74 | $5.74 | 5,468 | — | — |
| 1982-07-27 | $5.93 | $5.93 | 3,375 | — | — |
| 1982-07-26 | $5.93 | $5.93 | 13,163 | — | — |
| 1982-07-23 | $6.30 | $6.30 | 12,218 | — | — |
| 1982-07-22 | $6.48 | $6.48 | 39,960 | — | — |
| 1982-07-21 | $6.11 | $6.11 | 10,665 | — | — |
| 1982-07-20 | $5.93 | $5.93 | 1,688 | — | — |
| 1982-07-19 | $5.93 | $5.93 | 6,953 | — | — |
| 1982-07-16 | $5.93 | $5.93 | 4,320 | — | — |
| 1982-07-15 | $5.93 | $5.93 | 1,620 | — | — |
| 1982-07-14 | $5.93 | $5.93 | 4,793 | — | — |
| 1982-07-13 | $5.93 | $5.93 | 1,485 | — | — |
| 1982-07-12 | $5.93 | $5.93 | 2,430 | — | — |
| 1982-07-09 | $6.11 | $6.11 | 5,130 | — | — |
| 1982-07-08 | $6.11 | $6.11 | 2,700 | — | — |
| 1982-07-07 | $5.74 | $5.74 | 3,713 | — | — |
| 1982-07-06 | $5.93 | $5.93 | 15,120 | — | — |
| 1982-07-02 | $6.30 | $6.30 | 5,940 | — | — |
| 1982-07-01 | $6.30 | $6.30 | 2,633 | — | — |
| 1982-06-30 | $6.30 | $6.30 | 1,620 | — | — |
| 1982-06-29 | $6.30 | $6.30 | 7,155 | — | — |
| 1982-06-28 | $6.48 | $6.48 | 20,385 | — | — |
| 1982-06-25 | $6.30 | $6.30 | 24,098 | — | — |
| 1982-06-24 | $5.93 | $5.93 | 4,523 | — | — |
| 1982-06-23 | $5.93 | $5.93 | 26,933 | — | — |
| 1982-06-22 | $5.56 | $5.56 | 6,683 | — | — |
| 1982-06-21 | $5.93 | $5.93 | 4,928 | — | — |
| 1982-06-18 | $5.93 | $5.93 | 7,763 | — | — |
| 1982-06-17 | $5.93 | $5.93 | 14,378 | — | — |
| 1982-06-16 | $6.30 | $6.30 | 8,505 | — | — |
| 1982-06-15 | $6.67 | $6.67 | 5,535 | — | — |
| 1982-06-14 | $6.67 | $6.67 | 5,670 | — | — |
| 1982-06-11 | $6.85 | $6.85 | 13,365 | — | — |
| 1982-06-10 | $6.85 | $6.85 | 14,445 | — | — |
| 1982-06-09 | $6.48 | $6.48 | 4,118 | — | — |
| 1982-06-08 | $6.48 | $6.48 | 6,818 | — | — |
| 1982-06-07 | $6.48 | $6.48 | 14,445 | — | — |
| 1982-06-04 | $6.85 | $6.85 | 11,610 | — | — |
| 1982-06-03 | $7.22 | $7.22 | 34,358 | — | — |
| 1982-06-02 | $6.67 | $6.67 | 3,173 | — | — |
| 1982-06-01 | $6.67 | $6.67 | 12,353 | — | — |
| 1982-05-28 | $7.04 | $7.04 | 11,813 | — | — |
| 1982-05-27 | $7.04 | $7.04 | 14,175 | — | — |
| 1982-05-26 | $6.85 | $6.85 | 11,948 | — | — |
| 1982-05-25 | $7.04 | $7.04 | 18,360 | — | — |
| 1982-05-24 | $6.85 | $6.85 | 13,568 | — | — |
| 1982-05-21 | $6.67 | $6.67 | 35,910 | — | — |
| 1982-05-20 | $6.85 | $6.85 | 21,803 | — | — |
| 1982-05-19 | $7.22 | $7.22 | 26,055 | — | — |
| 1982-05-18 | $7.96 | $7.96 | 67,433 | — | — |
| 1982-05-17 | $7.22 | $7.22 | 14,850 | — | — |
| 1982-05-14 | $7.22 | $7.22 | 24,705 | — | — |
| 1982-05-13 | $6.85 | $6.85 | 43,268 | — | — |
| 1982-05-12 | $6.48 | $6.48 | 8,708 | — | — |
| 1982-05-11 | $6.48 | $6.48 | 9,720 | — | — |
| 1982-05-10 | $6.67 | $6.67 | 15,053 | — | — |
| 1982-05-07 | $6.67 | $6.67 | 29,903 | — | — |
| 1982-05-06 | $6.48 | $6.48 | 52,718 | — | — |
| 1982-05-05 | $5.74 | $5.74 | 4,455 | — | — |
| 1982-05-04 | $5.56 | $5.56 | 2,700 | — | — |
| 1982-05-03 | $5.74 | $5.74 | 5,063 | — | — |
| 1982-04-30 | $5.56 | $5.56 | 1,620 | — | — |
| 1982-04-29 | $5.74 | $5.74 | 1,418 | — | — |
| 1982-04-28 | $5.74 | $5.74 | 2,768 | — | — |
| 1982-04-27 | $5.56 | $5.56 | 7,898 | — | — |
| 1982-04-26 | $5.93 | $5.93 | 9,788 | — | — |
| 1982-04-23 | $5.93 | $5.93 | 11,070 | — | — |
| 1982-04-22 | $5.56 | $5.56 | 9,383 | — | — |
| 1982-04-21 | $5.37 | $5.37 | 3,308 | — | — |
| 1982-04-20 | $5.56 | $5.56 | 2,565 | — | — |
| 1982-04-19 | $5.56 | $5.56 | 2,295 | — | — |
| 1982-04-16 | $5.93 | $5.93 | 6,075 | — | — |
| 1982-04-15 | $5.74 | $5.74 | 4,253 | — | — |
| 1982-04-14 | $5.74 | $5.74 | 6,413 | — | — |
| 1982-04-13 | $5.74 | $5.74 | 5,130 | — | — |
| 1982-04-12 | $5.74 | $5.74 | 11,745 | — | — |
| 1982-04-08 | $6.11 | $6.11 | 25,043 | — | — |
| 1982-04-07 | $5.93 | $5.93 | 18,090 | — | — |
| 1982-04-06 | $5.74 | $5.74 | 9,248 | — | — |
| 1982-04-05 | $5.56 | $5.56 | 12,690 | — | — |
| 1982-04-02 | $5.93 | $5.93 | 10,733 | — | — |
| 1982-04-01 | $5.93 | $5.93 | 2,835 | — | — |
| 1982-03-31 | $5.93 | $5.93 | 23,895 | — | — |
| 1982-03-30 | $5.56 | $5.56 | 3,173 | — | — |
| 1982-03-29 | $5.56 | $5.56 | 2,228 | — | — |
| 1982-03-26 | $5.74 | $5.74 | 8,708 | — | — |
| 1982-03-25 | $5.74 | $5.74 | 10,125 | — | — |
| 1982-03-24 | $5.56 | $5.56 | 8,438 | — | — |
| 1982-03-23 | $5.56 | $5.56 | 4,658 | — | — |
| 1982-03-22 | $5.74 | $5.74 | 26,595 | — | — |
| 1982-03-19 | $5.74 | $5.74 | 8,910 | — | — |
| 1982-03-18 | $5.74 | $5.74 | 18,023 | — | — |
| 1982-03-17 | $5.37 | $5.37 | 8,370 | — | — |
| 1982-03-16 | $5.74 | $5.74 | 16,133 | — | — |
| 1982-03-15 | $5.93 | $5.93 | 21,330 | — | — |
| 1982-03-12 | $5.74 | $5.74 | 7,223 | — | — |
| 1982-03-11 | $5.74 | $5.74 | 6,953 | — | — |
| 1982-03-10 | $5.93 | $5.93 | 14,378 | — | — |
| 1982-03-09 | $5.93 | $5.93 | 12,488 | — | — |
| 1982-03-08 | $5.74 | $5.74 | 27,000 | — | — |
| 1982-03-05 | $5.37 | $5.37 | 4,253 | — | — |
| 1982-03-04 | $5.56 | $5.56 | 12,893 | — | — |
| 1982-03-03 | $5.56 | $5.56 | 8,235 | — | — |
| 1982-03-02 | $5.74 | $5.74 | 10,733 | — | — |
| 1982-03-01 | $6.30 | $6.30 | 22,343 | — | — |
| 1982-02-26 | $6.67 | $6.67 | 5,333 | — | — |
| 1982-02-25 | $6.67 | $6.67 | 7,290 | — | — |
| 1982-02-24 | $6.85 | $6.85 | 7,898 | — | — |
| 1982-02-23 | $6.85 | $6.85 | 20,993 | — | — |
| 1982-02-22 | $6.48 | $6.48 | 30,915 | — | — |
| 1982-02-19 | $6.30 | $6.30 | 19,373 | — | — |
| 1982-02-18 | $5.93 | $5.93 | 8,910 | — | — |
| 1982-02-17 | $6.11 | $6.11 | 10,733 | — | — |
| 1982-02-16 | $5.93 | $5.93 | 3,780 | — | — |
| 1982-02-12 | $5.93 | $5.93 | 7,965 | — | — |
| 1982-02-11 | $5.56 | $5.56 | 13,838 | — | — |
| 1982-02-10 | $5.56 | $5.56 | 6,210 | — | — |
| 1982-02-09 | $5.37 | $5.37 | 13,365 | — | — |
| 1982-02-08 | $5.93 | $5.93 | 8,775 | — | — |
| 1982-02-05 | $5.93 | $5.93 | 21,060 | — | — |
| 1982-02-04 | $6.11 | $6.11 | 21,938 | — | — |
| 1982-02-03 | $6.30 | $6.30 | 30,848 | — | — |
| 1982-02-02 | $5.74 | $5.74 | 21,938 | — | — |
| 1982-02-01 | $5.93 | $5.93 | 25,515 | — | — |
| 1982-01-29 | $5.93 | $5.93 | 17,955 | — | — |
| 1982-01-28 | $6.11 | $6.11 | 26,325 | — | — |
| 1982-01-27 | $5.74 | $5.74 | 10,800 | — | — |
| 1982-01-26 | $5.74 | $5.74 | 32,535 | — | — |
| 1982-01-25 | $5.56 | $5.56 | 9,383 | — | — |
| 1982-01-22 | $5.37 | $5.37 | 16,403 | — | — |
| 1982-01-21 | $5.19 | $5.19 | 36,518 | — | — |
| 1982-01-20 | $5.19 | $5.19 | 41,918 | — | — |
| 1982-01-19 | $4.26 | $4.26 | 22,613 | — | — |
| 1982-01-18 | $4.07 | $4.07 | 6,413 | — | — |
| 1982-01-15 | $4.07 | $4.07 | 9,450 | — | — |
| 1982-01-14 | $4.07 | $4.07 | 3,510 | — | — |
| 1982-01-13 | $4.07 | $4.07 | 10,058 | — | — |
| 1982-01-12 | $4.07 | $4.07 | 3,915 | — | — |
| 1982-01-11 | $4.07 | $4.07 | 9,990 | — | — |
| 1982-01-08 | $4.07 | $4.07 | 11,408 | — | — |
| 1982-01-07 | $4.07 | $4.07 | 10,328 | — | — |
| 1982-01-06 | $4.07 | $4.07 | 5,333 | — | — |
| 1982-01-05 | $4.07 | $4.07 | 7,965 | — | — |
| 1982-01-04 | $4.07 | $4.07 | 20,723 | — | — |