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 | $8.43 | $19.35 | 176,750 | — | — |
| 1982-12-30 | $8.54 | $19.59 | 293,713 | — | — |
| 1982-12-29 | $8.38 | $19.23 | 218,743 | — | — |
| 1982-12-28 | $8.32 | $19.11 | 457,177 | — | — |
| 1982-12-27 | $8.32 | $19.11 | 394,543 | — | — |
| 1982-12-23 | $8.32 | $19.11 | 480,190 | — | — |
| 1982-12-22 | $8.22 | $18.86 | 369,632 | — | — |
| 1982-12-21 | $8.17 | $18.74 | 472,123 | — | — |
| 1982-12-20 | $8.06 | $18.50 | 334,520 | — | — |
| 1982-12-17 | $8.06 | $18.50 | 521,708 | — | — |
| 1982-12-16 | $8.11 | $18.62 | 718,861 | — | — |
| 1982-12-15 | $8.11 | $18.62 | 698,695 | — | — |
| 1982-12-14 | $8.17 | $18.74 | 1,795,255 | — | — |
| 1982-12-13 | $8.06 | $18.50 | 881,376 | — | — |
| 1982-12-10 | $8.17 | $18.74 | 299,407 | — | — |
| 1982-12-09 | $8.06 | $18.50 | 356,109 | — | — |
| 1982-12-08 | $8.06 | $18.50 | 992,408 | — | — |
| 1982-12-07 | $7.90 | $18.14 | 1,734,994 | — | — |
| 1982-12-06 | $8.11 | $18.62 | 824,674 | — | — |
| 1982-12-03 | $7.90 | $18.14 | 629,893 | — | — |
| 1982-12-02 | $7.96 | $18.26 | 564,176 | — | — |
| 1982-12-01 | $7.90 | $18.14 | 3,062,396 | — | — |
| 1982-11-30 | $7.96 | $18.26 | 1,334,282 | — | — |
| 1982-11-29 | $8.06 | $18.50 | 633,452 | — | — |
| 1982-11-26 | $8.22 | $18.86 | 210,913 | — | — |
| 1982-11-24 | $8.11 | $18.62 | 500,356 | — | — |
| 1982-11-23 | $8.06 | $18.50 | 1,484,223 | — | — |
| 1982-11-22 | $8.22 | $18.86 | 452,669 | — | — |
| 1982-11-19 | $8.22 | $18.86 | 1,185,053 | — | — |
| 1982-11-18 | $8.32 | $19.11 | 1,082,088 | — | — |
| 1982-11-17 | $8.43 | $19.35 | 791,222 | — | — |
| 1982-11-16 | $8.06 | $18.50 | 871,886 | — | — |
| 1982-11-15 | $8.11 | $18.62 | 657,177 | — | — |
| 1982-11-12 | $8.17 | $18.74 | 1,362,278 | — | — |
| 1982-11-11 | $8.27 | $18.98 | 1,565,599 | — | — |
| 1982-11-10 | $8.38 | $19.23 | 676,631 | — | — |
| 1982-11-09 | $8.38 | $19.23 | 790,036 | — | — |
| 1982-11-08 | $8.48 | $18.95 | 1,276,868 | — | — |
| 1982-11-05 | $8.59 | $19.18 | 1,582,918 | — | — |
| 1982-11-04 | $8.64 | $19.30 | 2,149,941 | — | — |
| 1982-11-03 | $8.90 | $19.89 | 2,337,367 | — | — |
| 1982-11-02 | $9.01 | $20.12 | 928,351 | — | — |
| 1982-11-01 | $8.85 | $19.77 | 1,163,227 | — | — |
| 1982-10-29 | $8.48 | $18.95 | 1,058,837 | — | — |
| 1982-10-28 | $8.48 | $18.95 | 287,782 | — | — |
| 1982-10-27 | $8.43 | $18.83 | 634,875 | — | — |
| 1982-10-26 | $8.43 | $18.83 | 671,412 | — | — |
| 1982-10-25 | $8.48 | $18.95 | 628,470 | — | — |
| 1982-10-22 | $8.54 | $19.06 | 793,120 | — | — |
| 1982-10-21 | $8.59 | $19.18 | 699,881 | — | — |
| 1982-10-20 | $8.80 | $19.65 | 385,528 | — | — |
| 1982-10-19 | $8.85 | $19.77 | 509,609 | — | — |
| 1982-10-18 | $8.85 | $19.77 | 873,310 | — | — |
| 1982-10-15 | $8.69 | $19.42 | 598,577 | — | — |
| 1982-10-14 | $8.85 | $19.77 | 995,730 | — | — |
| 1982-10-13 | $8.85 | $19.77 | 773,665 | — | — |
| 1982-10-12 | $8.96 | $20.00 | 615,184 | — | — |
| 1982-10-11 | $8.90 | $19.89 | 1,185,528 | — | — |
| 1982-10-08 | $8.75 | $19.53 | 629,181 | — | — |
| 1982-10-07 | $8.59 | $19.18 | 943,535 | — | — |
| 1982-10-06 | $8.43 | $18.83 | 240,095 | — | — |
| 1982-10-05 | $8.32 | $18.59 | 158,482 | — | — |
| 1982-10-04 | $8.38 | $18.71 | 148,754 | — | — |
| 1982-10-01 | $8.27 | $18.47 | 207,355 | — | — |
| 1982-09-30 | $8.22 | $18.36 | 302,966 | — | — |
| 1982-09-29 | $8.27 | $18.47 | 311,032 | — | — |
| 1982-09-28 | $8.38 | $18.71 | 818,268 | — | — |
| 1982-09-27 | $8.43 | $18.83 | 216,845 | — | — |
| 1982-09-24 | $8.38 | $18.71 | 510,795 | — | — |
| 1982-09-23 | $8.43 | $18.83 | 191,459 | — | — |
| 1982-09-22 | $8.38 | $18.71 | 602,372 | — | — |
| 1982-09-21 | $8.54 | $19.06 | 150,652 | — | — |
| 1982-09-20 | $8.32 | $18.59 | 545,196 | — | — |
| 1982-09-17 | $8.38 | $18.71 | 534,520 | — | — |
| 1982-09-16 | $8.48 | $18.95 | 1,067,378 | — | — |
| 1982-09-15 | $8.59 | $19.18 | 416,370 | — | — |
| 1982-09-14 | $8.43 | $18.83 | 546,619 | — | — |
| 1982-09-13 | $8.43 | $18.83 | 683,274 | — | — |
| 1982-09-10 | $8.32 | $18.59 | 238,197 | — | — |
| 1982-09-09 | $8.48 | $18.95 | 432,740 | — | — |
| 1982-09-08 | $8.48 | $18.95 | 282,562 | — | — |
| 1982-09-07 | $8.48 | $18.95 | 566,785 | — | — |
| 1982-09-03 | $8.64 | $19.30 | 534,994 | — | — |
| 1982-09-02 | $8.38 | $18.71 | 523,369 | — | — |
| 1982-09-01 | $8.32 | $18.59 | 478,055 | — | — |
| 1982-08-31 | $8.43 | $18.83 | 711,981 | — | — |
| 1982-08-30 | $8.32 | $18.59 | 374,852 | — | — |
| 1982-08-27 | $8.32 | $18.59 | 1,126,453 | — | — |
| 1982-08-26 | $8.32 | $18.59 | 276,394 | — | — |
| 1982-08-25 | $8.48 | $18.95 | 181,969 | — | — |
| 1982-08-24 | $8.59 | $19.18 | 381,495 | — | — |
| 1982-08-23 | $8.59 | $19.18 | 1,351,839 | — | — |
| 1982-08-20 | $8.59 | $19.18 | 652,432 | — | — |
| 1982-08-19 | $8.38 | $18.71 | 834,401 | — | — |
| 1982-08-18 | $8.38 | $18.71 | 957,295 | — | — |
| 1982-08-17 | $8.48 | $18.95 | 507,948 | — | — |
| 1982-08-16 | $7.90 | $17.65 | 545,670 | — | — |
| 1982-08-13 | $7.69 | $17.18 | 336,180 | — | — |
| 1982-08-12 | $7.53 | $16.83 | 383,393 | — | — |
| 1982-08-11 | $7.43 | $16.59 | 418,268 | — | — |
| 1982-08-10 | $7.43 | $16.59 | 217,556 | — | — |
| 1982-08-09 | $7.53 | $16.32 | 557,770 | — | — |
| 1982-08-06 | $7.59 | $16.43 | 597,390 | — | — |
| 1982-08-05 | $7.64 | $16.55 | 215,421 | — | — |
| 1982-08-04 | $7.59 | $16.43 | 270,700 | — | — |
| 1982-08-03 | $7.69 | $16.66 | 442,705 | — | — |
| 1982-08-02 | $7.69 | $16.66 | 512,218 | — | — |
| 1982-07-30 | $7.64 | $16.55 | 191,934 | — | — |
| 1982-07-29 | $7.64 | $16.55 | 142,823 | — | — |
| 1982-07-28 | $7.64 | $16.55 | 343,772 | — | — |
| 1982-07-27 | $7.75 | $16.78 | 369,395 | — | — |
| 1982-07-26 | $7.80 | $16.89 | 45,552 | — | — |
| 1982-07-23 | $7.80 | $16.89 | 108,897 | — | — |
| 1982-07-22 | $7.80 | $16.89 | 111,269 | — | — |
| 1982-07-21 | $7.80 | $16.89 | 318,624 | — | — |
| 1982-07-20 | $7.85 | $17.00 | 173,665 | — | — |
| 1982-07-19 | $7.85 | $17.00 | 104,626 | — | — |
| 1982-07-16 | $7.90 | $17.12 | 196,441 | — | — |
| 1982-07-15 | $7.80 | $16.89 | 390,510 | — | — |
| 1982-07-14 | $7.85 | $17.00 | 95,136 | — | — |
| 1982-07-13 | $7.90 | $17.12 | 148,043 | — | — |
| 1982-07-12 | $8.01 | $17.35 | 791,696 | — | — |
| 1982-07-09 | $7.80 | $16.89 | 258,126 | — | — |
| 1982-07-08 | $7.64 | $16.55 | 229,656 | — | — |
| 1982-07-07 | $7.69 | $16.66 | 492,527 | — | — |
| 1982-07-06 | $7.64 | $16.55 | 160,617 | — | — |
| 1982-07-02 | $7.75 | $16.78 | 139,976 | — | — |
| 1982-07-01 | $7.75 | $16.78 | 180,546 | — | — |
| 1982-06-30 | $7.80 | $16.89 | 787,189 | — | — |
| 1982-06-29 | $7.69 | $16.66 | 483,749 | — | — |
| 1982-06-28 | $7.64 | $16.55 | 297,983 | — | — |
| 1982-06-25 | $7.64 | $16.55 | 71,886 | — | — |
| 1982-06-24 | $7.69 | $16.66 | 814,235 | — | — |
| 1982-06-23 | $7.64 | $16.55 | 59,075 | — | — |
| 1982-06-22 | $7.69 | $16.66 | 223,250 | — | — |
| 1982-06-21 | $7.69 | $16.66 | 296,323 | — | — |
| 1982-06-18 | $7.69 | $16.66 | 860,024 | — | — |
| 1982-06-17 | $7.64 | $16.55 | 348,517 | — | — |
| 1982-06-16 | $7.80 | $16.89 | 281,613 | — | — |
| 1982-06-15 | $7.90 | $17.12 | 62,633 | — | — |
| 1982-06-14 | $7.96 | $17.23 | 161,329 | — | — |
| 1982-06-11 | $8.01 | $17.35 | 162,040 | — | — |
| 1982-06-10 | $7.96 | $17.23 | 80,427 | — | — |
| 1982-06-09 | $7.96 | $17.23 | 118,861 | — | — |
| 1982-06-08 | $7.96 | $17.23 | 113,167 | — | — |
| 1982-06-07 | $7.96 | $17.23 | 238,434 | — | — |
| 1982-06-04 | $8.11 | $17.57 | 506,999 | — | — |
| 1982-06-03 | $8.11 | $17.57 | 60,973 | — | — |
| 1982-06-02 | $8.06 | $17.46 | 60,261 | — | — |
| 1982-06-01 | $8.01 | $17.35 | 1,028,470 | — | — |
| 1982-05-28 | $8.01 | $17.35 | 180,783 | — | — |
| 1982-05-27 | $7.96 | $17.23 | 401,898 | — | — |
| 1982-05-26 | $8.01 | $17.35 | 198,102 | — | — |
| 1982-05-25 | $8.06 | $17.46 | 367,497 | — | — |
| 1982-05-24 | $8.11 | $17.57 | 1,028,470 | — | — |
| 1982-05-21 | $8.17 | $17.69 | 79,004 | — | — |
| 1982-05-20 | $8.06 | $17.46 | 301,068 | — | — |
| 1982-05-19 | $7.96 | $17.23 | 639,858 | — | — |
| 1982-05-18 | $7.90 | $17.12 | 467,616 | — | — |
| 1982-05-17 | $8.01 | $17.35 | 1,926,928 | — | — |
| 1982-05-14 | $8.01 | $17.35 | 602,135 | — | — |
| 1982-05-13 | $8.06 | $17.46 | 364,413 | — | — |
| 1982-05-12 | $8.06 | $17.46 | 489,205 | — | — |
| 1982-05-11 | $8.11 | $17.57 | 1,009,253 | — | — |
| 1982-05-10 | $8.38 | $17.65 | 711,507 | — | — |
| 1982-05-07 | $8.48 | $17.87 | 380,546 | — | — |
| 1982-05-06 | $8.48 | $17.87 | 1,297,746 | — | — |
| 1982-05-05 | $8.32 | $17.54 | 1,545,907 | — | — |
| 1982-05-04 | $8.27 | $17.43 | 266,904 | — | — |
| 1982-05-03 | $8.22 | $17.32 | 120,047 | — | — |
| 1982-04-30 | $8.22 | $17.32 | 164,650 | — | — |
| 1982-04-29 | $8.17 | $17.21 | 407,355 | — | — |
| 1982-04-28 | $8.17 | $17.21 | 394,069 | — | — |
| 1982-04-27 | $8.22 | $17.32 | 424,437 | — | — |
| 1982-04-26 | $8.32 | $17.54 | 747,805 | — | — |
| 1982-04-23 | $8.27 | $17.43 | 1,821,352 | — | — |
| 1982-04-22 | $8.22 | $17.32 | 272,123 | — | — |
| 1982-04-21 | $8.17 | $17.21 | 223,013 | — | — |
| 1982-04-20 | $8.27 | $17.43 | 283,274 | — | — |
| 1982-04-19 | $8.11 | $17.10 | 683,749 | — | — |
| 1982-04-16 | $8.11 | $17.10 | 848,399 | — | — |
| 1982-04-15 | $8.01 | $16.87 | 491,815 | — | — |
| 1982-04-14 | $8.06 | $16.99 | 304,389 | — | — |
| 1982-04-13 | $8.01 | $16.87 | 226,572 | — | — |
| 1982-04-12 | $8.11 | $17.10 | 455,042 | — | — |
| 1982-04-08 | $8.11 | $17.10 | 10,967,497 | — | — |
| 1982-04-07 | $7.96 | $16.76 | 93,001 | — | — |
| 1982-04-06 | $7.96 | $16.76 | 206,643 | — | — |
| 1982-04-05 | $7.96 | $16.76 | 244,840 | — | — |
| 1982-04-02 | $8.01 | $16.87 | 71,412 | — | — |
| 1982-04-01 | $8.01 | $16.87 | 75,445 | — | — |
| 1982-03-31 | $8.01 | $16.87 | 197,865 | — | — |
| 1982-03-30 | $7.96 | $16.76 | 94,899 | — | — |
| 1982-03-29 | $7.90 | $16.65 | 75,445 | — | — |
| 1982-03-26 | $8.01 | $16.87 | 71,886 | — | — |
| 1982-03-25 | $7.96 | $16.76 | 174,614 | — | — |
| 1982-03-24 | $7.96 | $16.76 | 365,836 | — | — |
| 1982-03-23 | $8.01 | $16.87 | 211,862 | — | — |
| 1982-03-22 | $7.90 | $16.65 | 383,867 | — | — |
| 1982-03-19 | $7.90 | $16.65 | 62,396 | — | — |
| 1982-03-18 | $7.96 | $16.76 | 152,313 | — | — |
| 1982-03-17 | $7.90 | $16.65 | 168,209 | — | — |
| 1982-03-16 | $7.80 | $16.43 | 494,425 | — | — |
| 1982-03-15 | $7.96 | $16.76 | 138,316 | — | — |
| 1982-03-12 | $8.01 | $16.87 | 325,979 | — | — |
| 1982-03-11 | $8.01 | $16.87 | 71,649 | — | — |
| 1982-03-10 | $8.06 | $16.99 | 90,391 | — | — |
| 1982-03-09 | $8.01 | $16.87 | 334,994 | — | — |
| 1982-03-08 | $7.90 | $16.65 | 519,573 | — | — |
| 1982-03-05 | $7.96 | $16.76 | 508,185 | — | — |
| 1982-03-04 | $7.80 | $16.43 | 109,134 | — | — |
| 1982-03-03 | $7.96 | $16.76 | 425,860 | — | — |
| 1982-03-02 | $8.06 | $16.99 | 307,236 | — | — |
| 1982-03-01 | $7.90 | $16.65 | 264,531 | — | — |
| 1982-02-26 | $7.90 | $16.65 | 163,938 | — | — |
| 1982-02-25 | $7.96 | $16.76 | 1,053,855 | — | — |
| 1982-02-24 | $7.85 | $16.54 | 371,767 | — | — |
| 1982-02-23 | $7.85 | $16.54 | 384,104 | — | — |
| 1982-02-22 | $7.75 | $16.32 | 290,629 | — | — |
| 1982-02-19 | $7.75 | $16.32 | 117,675 | — | — |
| 1982-02-18 | $7.69 | $16.21 | 77,343 | — | — |
| 1982-02-17 | $7.80 | $16.43 | 200,237 | — | — |
| 1982-02-16 | $7.85 | $16.54 | 87,544 | — | — |
| 1982-02-12 | $7.85 | $16.54 | 222,776 | — | — |
| 1982-02-11 | $7.85 | $16.54 | 397,390 | — | — |
| 1982-02-10 | $7.80 | $16.43 | 89,205 | — | — |
| 1982-02-09 | $7.75 | $16.32 | 522,183 | — | — |
| 1982-02-08 | $7.75 | $16.32 | 294,662 | — | — |
| 1982-02-05 | $7.96 | $16.28 | 202,610 | — | — |
| 1982-02-04 | $7.90 | $16.18 | 301,068 | — | — |
| 1982-02-03 | $7.96 | $16.28 | 332,859 | — | — |
| 1982-02-02 | $7.80 | $15.96 | 222,539 | — | — |
| 1982-02-01 | $7.75 | $15.85 | 336,892 | — | — |
| 1982-01-29 | $7.90 | $16.18 | 179,834 | — | — |
| 1982-01-28 | $7.96 | $16.28 | 282,325 | — | — |
| 1982-01-27 | $7.80 | $15.96 | 575,089 | — | — |
| 1982-01-26 | $7.69 | $15.75 | 197,865 | — | — |
| 1982-01-25 | $7.64 | $15.64 | 61,447 | — | — |
| 1982-01-22 | $7.69 | $15.75 | 132,859 | — | — |
| 1982-01-21 | $7.69 | $15.75 | 334,994 | — | — |
| 1982-01-20 | $7.64 | $15.64 | 103,677 | — | — |
| 1982-01-19 | $7.59 | $15.53 | 189,087 | — | — |
| 1982-01-18 | $7.53 | $15.42 | 137,841 | — | — |
| 1982-01-15 | $7.59 | $15.53 | 150,890 | — | — |
| 1982-01-14 | $7.48 | $15.31 | 107,473 | — | — |
| 1982-01-13 | $7.48 | $15.31 | 81,851 | — | — |
| 1982-01-12 | $7.48 | $15.31 | 182,681 | — | — |
| 1982-01-11 | $7.64 | $15.64 | 427,995 | — | — |
| 1982-01-08 | $7.80 | $15.96 | 172,242 | — | — |
| 1982-01-07 | $7.75 | $15.85 | 91,103 | — | — |
| 1982-01-06 | $7.80 | $15.96 | 147,568 | — | — |
| 1982-01-05 | $7.75 | $15.85 | 224,437 | — | — |
| 1982-01-04 | $7.85 | $16.07 | 365,125 | — | — |