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 | $10.03 | $10.03 | 5,200 | — | — |
| 1982-12-30 | $9.81 | $9.81 | 9,600 | — | — |
| 1982-12-29 | $9.91 | $9.91 | 68,400 | — | — |
| 1982-12-28 | $10.00 | $10.00 | 52,000 | — | — |
| 1982-12-27 | $9.38 | $9.38 | 64,000 | — | — |
| 1982-12-23 | $8.78 | $8.78 | 55,600 | — | — |
| 1982-12-22 | $8.69 | $8.69 | 20,800 | — | — |
| 1982-12-21 | $8.75 | $8.75 | 50,000 | — | — |
| 1982-12-20 | $8.84 | $8.84 | 2,400 | — | — |
| 1982-12-17 | $8.84 | $8.84 | 12,800 | — | — |
| 1982-12-16 | $8.88 | $8.87 | 12,000 | — | — |
| 1982-12-15 | $9.13 | $9.13 | 159,600 | — | — |
| 1982-12-14 | $9.19 | $9.19 | 61,600 | — | — |
| 1982-12-13 | $9.25 | $9.25 | 12,400 | — | — |
| 1982-12-10 | $9.13 | $9.13 | 5,200 | — | — |
| 1982-12-09 | $9.06 | $9.06 | 378,000 | — | — |
| 1982-12-08 | $9.38 | $9.38 | 20,800 | — | — |
| 1982-12-07 | $9.59 | $9.59 | 10,000 | — | — |
| 1982-12-06 | $9.53 | $9.53 | 12,800 | — | — |
| 1982-12-03 | $9.56 | $9.56 | 21,600 | — | — |
| 1982-12-02 | $9.53 | $9.53 | 40,400 | — | — |
| 1982-12-01 | $9.38 | $9.38 | 130,400 | — | — |
| 1982-11-30 | $9.63 | $9.63 | 8,400 | — | — |
| 1982-11-29 | $9.78 | $9.78 | 17,200 | — | — |
| 1982-11-26 | $9.81 | $9.81 | 5,600 | — | — |
| 1982-11-24 | $9.75 | $9.75 | 28,400 | — | — |
| 1982-11-23 | $9.78 | $9.78 | 31,200 | — | — |
| 1982-11-22 | $9.84 | $9.84 | 25,200 | — | — |
| 1982-11-19 | $9.63 | $9.63 | 7,200 | — | — |
| 1982-11-18 | $9.63 | $9.63 | 12,000 | — | — |
| 1982-11-17 | $9.69 | $9.69 | 67,600 | — | — |
| 1982-11-16 | $9.59 | $9.59 | 54,800 | — | — |
| 1982-11-15 | $9.75 | $9.75 | 28,000 | — | — |
| 1982-11-12 | $9.69 | $9.69 | 30,000 | — | — |
| 1982-11-11 | $9.88 | $9.87 | 14,800 | — | — |
| 1982-11-10 | $9.72 | $9.72 | 22,000 | — | — |
| 1982-11-09 | $9.72 | $9.72 | 61,200 | — | — |
| 1982-11-08 | $9.63 | $9.63 | 11,600 | — | — |
| 1982-11-05 | $9.66 | $9.66 | 27,200 | — | — |
| 1982-11-04 | $9.66 | $9.66 | 48,800 | — | — |
| 1982-11-03 | $9.13 | $9.13 | 16,000 | — | — |
| 1982-11-02 | $8.81 | $8.81 | 20,800 | — | — |
| 1982-11-01 | $8.81 | $8.81 | 29,200 | — | — |
| 1982-10-29 | $8.84 | $8.84 | 17,600 | — | — |
| 1982-10-28 | $8.84 | $8.84 | 9,600 | — | — |
| 1982-10-27 | $8.88 | $8.87 | 20,800 | — | — |
| 1982-10-26 | $8.63 | $8.63 | 23,600 | — | — |
| 1982-10-25 | $8.63 | $8.63 | 28,800 | — | — |
| 1982-10-22 | $8.88 | $8.87 | 23,200 | — | — |
| 1982-10-21 | $8.72 | $8.72 | 43,200 | — | — |
| 1982-10-20 | $8.56 | $8.56 | 26,000 | — | — |
| 1982-10-19 | $8.56 | $8.56 | 26,400 | — | — |
| 1982-10-18 | $8.63 | $8.63 | 46,400 | — | — |
| 1982-10-15 | $8.50 | $8.50 | 56,400 | — | — |
| 1982-10-14 | $9.13 | $9.13 | 52,000 | — | — |
| 1982-10-13 | $8.22 | $8.22 | 121,600 | — | — |
| 1982-10-12 | $7.94 | $7.94 | 86,000 | — | — |
| 1982-10-11 | $7.66 | $7.66 | 113,600 | — | — |
| 1982-10-08 | $7.53 | $7.53 | 100,000 | — | — |
| 1982-10-07 | $7.56 | $7.56 | 188,000 | — | — |
| 1982-10-06 | $7.44 | $7.44 | 12,000 | — | — |
| 1982-10-05 | $7.56 | $7.56 | 8,000 | — | — |
| 1982-10-04 | $7.63 | $7.63 | 19,600 | — | — |
| 1982-10-01 | $7.72 | $7.72 | 13,600 | — | — |
| 1982-09-30 | $7.69 | $7.69 | 1,200 | — | — |
| 1982-09-29 | $7.63 | $7.63 | 14,000 | — | — |
| 1982-09-28 | $7.63 | $7.63 | 343,200 | — | — |
| 1982-09-27 | $7.88 | $7.87 | 10,800 | — | — |
| 1982-09-24 | $8.00 | $8.00 | 10,800 | — | — |
| 1982-09-23 | $8.22 | $8.22 | 20,000 | — | — |
| 1982-09-22 | $8.31 | $8.31 | 52,400 | — | — |
| 1982-09-21 | $8.31 | $8.31 | 13,200 | — | — |
| 1982-09-20 | $8.69 | $8.69 | 8,000 | — | — |
| 1982-09-17 | $8.75 | $8.75 | 11,200 | — | — |
| 1982-09-16 | $8.81 | $8.81 | 115,200 | — | — |
| 1982-09-15 | $8.72 | $8.72 | 16,000 | — | — |
| 1982-09-14 | $8.72 | $8.72 | 79,200 | — | — |
| 1982-09-13 | $8.78 | $8.78 | 18,400 | — | — |
| 1982-09-10 | $8.88 | $8.87 | 12,000 | — | — |
| 1982-09-09 | $8.81 | $8.81 | 11,200 | — | — |
| 1982-09-08 | $8.81 | $8.81 | 22,400 | — | — |
| 1982-09-07 | $8.81 | $8.81 | 2,400 | — | — |
| 1982-09-03 | $8.69 | $8.69 | 50,800 | — | — |
| 1982-09-02 | $8.38 | $8.38 | 21,600 | — | — |
| 1982-09-01 | $8.16 | $8.16 | 24,800 | — | — |
| 1982-08-31 | $8.06 | $8.06 | 23,200 | — | — |
| 1982-08-30 | $8.13 | $8.13 | 8,800 | — | — |
| 1982-08-27 | $8.03 | $8.03 | 15,600 | — | — |
| 1982-08-26 | $8.03 | $8.03 | 35,200 | — | — |
| 1982-08-25 | $7.75 | $7.75 | 16,400 | — | — |
| 1982-08-24 | $7.53 | $7.53 | 21,600 | — | — |
| 1982-08-23 | $7.91 | $7.91 | 27,200 | — | — |
| 1982-08-20 | $7.63 | $7.63 | 10,800 | — | — |
| 1982-08-19 | $7.38 | $7.38 | 25,200 | — | — |
| 1982-08-18 | $7.38 | $7.38 | 18,000 | — | — |
| 1982-08-17 | $7.25 | $7.25 | 11,200 | — | — |
| 1982-08-16 | $7.06 | $7.06 | 3,600 | — | — |
| 1982-08-13 | $7.00 | $7.00 | 4,800 | — | — |
| 1982-08-12 | $7.19 | $7.19 | 21,600 | — | — |
| 1982-08-11 | $7.38 | $7.38 | 5,200 | — | — |
| 1982-08-10 | $7.38 | $7.38 | 16,400 | — | — |
| 1982-08-09 | $7.44 | $7.44 | 2,800 | — | — |
| 1982-08-06 | $7.59 | $7.59 | 11,600 | — | — |
| 1982-08-05 | $7.75 | $7.75 | 99,200 | — | — |
| 1982-08-04 | $7.78 | $7.78 | 8,800 | — | — |
| 1982-08-03 | $7.84 | $7.84 | 37,200 | — | — |
| 1982-08-02 | $7.56 | $7.56 | 14,000 | — | — |
| 1982-07-30 | $7.31 | $7.31 | 9,200 | — | — |
| 1982-07-29 | $7.38 | $7.38 | 7,600 | — | — |
| 1982-07-28 | $7.63 | $7.63 | 12,800 | — | — |
| 1982-07-27 | $7.59 | $7.59 | 14,000 | — | — |
| 1982-07-26 | $7.56 | $7.56 | 8,800 | — | — |
| 1982-07-23 | $7.78 | $7.78 | 10,800 | — | — |
| 1982-07-22 | $7.72 | $7.72 | 22,800 | — | — |
| 1982-07-21 | $7.88 | $7.87 | 5,200 | — | — |
| 1982-07-20 | $8.06 | $8.06 | 6,800 | — | — |
| 1982-07-19 | $7.88 | $7.87 | 800 | — | — |
| 1982-07-16 | $7.88 | $7.87 | 6,800 | — | — |
| 1982-07-15 | $8.06 | $8.06 | 1,600 | — | — |
| 1982-07-14 | $8.09 | $8.09 | 6,800 | — | — |
| 1982-07-13 | $8.16 | $8.16 | 13,200 | — | — |
| 1982-07-12 | $8.28 | $8.28 | 8,800 | — | — |
| 1982-07-09 | $8.28 | $8.28 | 14,000 | — | — |
| 1982-07-08 | $8.25 | $8.25 | 7,200 | — | — |
| 1982-07-07 | $8.13 | $8.13 | 8,800 | — | — |
| 1982-07-06 | $8.06 | $8.06 | 12,800 | — | — |
| 1982-07-02 | $8.00 | $8.00 | 33,200 | — | — |
| 1982-07-01 | $7.81 | $7.81 | 8,800 | — | — |
| 1982-06-30 | $7.75 | $7.75 | 5,200 | — | — |
| 1982-06-29 | $7.69 | $7.69 | 3,200 | — | — |
| 1982-06-28 | $7.75 | $7.75 | 2,800 | — | — |
| 1982-06-25 | $7.69 | $7.69 | 11,200 | — | — |
| 1982-06-24 | $7.69 | $7.69 | 8,400 | — | — |
| 1982-06-23 | $7.75 | $7.75 | 17,600 | — | — |
| 1982-06-22 | $7.75 | $7.75 | 21,600 | — | — |
| 1982-06-21 | $7.88 | $7.87 | 27,200 | — | — |
| 1982-06-18 | $7.94 | $7.94 | 15,600 | — | — |
| 1982-06-17 | $8.06 | $8.06 | 10,800 | — | — |
| 1982-06-16 | $8.16 | $8.16 | 551,200 | — | — |
| 1982-06-15 | $8.19 | $8.19 | 10,000 | — | — |
| 1982-06-14 | $8.25 | $8.25 | 18,000 | — | — |
| 1982-06-11 | $8.38 | $8.38 | 12,400 | — | — |
| 1982-06-10 | $8.13 | $8.13 | 5,600 | — | — |
| 1982-06-09 | $8.31 | $8.31 | 18,800 | — | — |
| 1982-06-08 | $8.50 | $8.50 | 21,200 | — | — |
| 1982-06-07 | $8.56 | $8.56 | 2,400 | — | — |
| 1982-06-04 | $8.50 | $8.50 | 19,200 | — | — |
| 1982-06-03 | $8.56 | $8.56 | 222,400 | — | — |
| 1982-06-02 | $8.50 | $8.50 | 12,400 | — | — |
| 1982-06-01 | $8.59 | $8.59 | 52,000 | — | — |
| 1982-05-28 | $8.81 | $8.81 | 29,200 | — | — |
| 1982-05-27 | $8.69 | $8.69 | 4,400 | — | — |
| 1982-05-26 | $8.69 | $8.69 | 8,000 | — | — |
| 1982-05-25 | $8.63 | $8.63 | 800 | — | — |
| 1982-05-24 | $8.63 | $8.63 | 8,400 | — | — |
| 1982-05-21 | $8.69 | $8.69 | 10,000 | — | — |
| 1982-05-20 | $8.63 | $8.63 | 10,800 | — | — |
| 1982-05-19 | $8.84 | $8.84 | 6,000 | — | — |
| 1982-05-18 | $9.06 | $9.06 | 3,200 | — | — |
| 1982-05-17 | $9.19 | $9.19 | 2,400 | — | — |
| 1982-05-14 | $9.19 | $9.19 | 4,800 | — | — |
| 1982-05-13 | $9.28 | $9.28 | 15,200 | — | — |
| 1982-05-12 | $9.25 | $9.25 | 17,600 | — | — |
| 1982-05-11 | $9.38 | $9.38 | 8,000 | — | — |
| 1982-05-10 | $9.50 | $9.50 | 6,800 | — | — |
| 1982-05-07 | $9.56 | $9.56 | 22,800 | — | — |
| 1982-05-06 | $9.44 | $9.44 | 16,000 | — | — |
| 1982-05-05 | $9.41 | $9.41 | 19,600 | — | — |
| 1982-05-04 | $9.22 | $9.22 | 8,400 | — | — |
| 1982-05-03 | $9.03 | $9.03 | 800 | — | — |
| 1982-04-30 | $9.00 | $9.00 | 4,400 | — | — |
| 1982-04-29 | $8.94 | $8.94 | 25,600 | — | — |
| 1982-04-28 | $8.91 | $8.91 | 15,200 | — | — |
| 1982-04-27 | $8.91 | $8.91 | 9,600 | — | — |
| 1982-04-26 | $8.81 | $8.81 | 108,000 | — | — |
| 1982-04-23 | $8.50 | $8.50 | 25,200 | — | — |
| 1982-04-22 | $8.41 | $8.41 | 12,800 | — | — |
| 1982-04-21 | $8.38 | $8.38 | 11,600 | — | — |
| 1982-04-20 | $8.31 | $8.31 | 37,200 | — | — |
| 1982-04-19 | $8.41 | $8.41 | 10,000 | — | — |
| 1982-04-16 | $8.50 | $8.50 | 10,400 | — | — |
| 1982-04-15 | $8.63 | $8.63 | 5,600 | — | — |
| 1982-04-14 | $8.78 | $8.78 | 1,200 | — | — |
| 1982-04-13 | $8.88 | $8.87 | 14,400 | — | — |
| 1982-04-12 | $9.13 | $9.13 | 40,000 | — | — |
| 1982-04-08 | $9.06 | $9.06 | 7,600 | — | — |
| 1982-04-07 | $9.06 | $9.06 | 18,800 | — | — |
| 1982-04-06 | $8.88 | $8.87 | 13,200 | — | — |
| 1982-04-05 | $8.63 | $8.63 | 14,800 | — | — |
| 1982-04-02 | $8.25 | $8.25 | 18,400 | — | — |
| 1982-04-01 | $8.16 | $8.16 | 7,600 | — | — |
| 1982-03-31 | $8.00 | $8.00 | 11,600 | — | — |
| 1982-03-30 | $8.19 | $8.19 | 12,800 | — | — |
| 1982-03-29 | $8.44 | $8.44 | 6,400 | — | — |
| 1982-03-26 | $8.63 | $8.63 | 6,400 | — | — |
| 1982-03-25 | $8.75 | $8.75 | 16,800 | — | — |
| 1982-03-24 | $8.81 | $8.81 | 35,200 | — | — |
| 1982-03-23 | $8.75 | $8.75 | 4,800 | — | — |
| 1982-03-22 | $8.75 | $8.75 | 6,800 | — | — |
| 1982-03-19 | $8.81 | $8.81 | 10,800 | — | — |
| 1982-03-18 | $8.94 | $8.94 | 3,600 | — | — |
| 1982-03-17 | $8.94 | $8.94 | 3,200 | — | — |
| 1982-03-16 | $8.94 | $8.94 | 2,800 | — | — |
| 1982-03-15 | $8.88 | $8.87 | 27,600 | — | — |
| 1982-03-12 | $8.94 | $8.94 | 15,200 | — | — |
| 1982-03-11 | $8.94 | $8.94 | 20,800 | — | — |
| 1982-03-10 | $8.63 | $8.63 | 12,800 | — | — |
| 1982-03-09 | $8.50 | $8.50 | 20,800 | — | — |
| 1982-03-08 | $8.69 | $8.69 | 13,200 | — | — |
| 1982-03-05 | $8.69 | $8.69 | 48,800 | — | — |
| 1982-03-04 | $8.44 | $8.44 | 24,000 | — | — |
| 1982-03-03 | $8.44 | $8.44 | 4,400 | — | — |
| 1982-03-02 | $8.44 | $8.44 | 51,600 | — | — |
| 1982-03-01 | $8.75 | $8.75 | 12,000 | — | — |
| 1982-02-26 | $8.75 | $8.75 | 1,600 | — | — |
| 1982-02-25 | $8.69 | $8.69 | 22,000 | — | — |
| 1982-02-24 | $8.66 | $8.66 | 31,600 | — | — |
| 1982-02-23 | $8.38 | $8.38 | 14,800 | — | — |
| 1982-02-22 | $8.56 | $8.56 | 26,800 | — | — |
| 1982-02-19 | $8.38 | $8.38 | 11,600 | — | — |
| 1982-02-18 | $8.41 | $8.41 | 28,000 | — | — |
| 1982-02-17 | $8.44 | $8.44 | 5,200 | — | — |
| 1982-02-16 | $8.31 | $8.31 | 9,600 | — | — |
| 1982-02-12 | $8.63 | $8.63 | 5,600 | — | — |
| 1982-02-11 | $8.69 | $8.69 | 16,000 | — | — |
| 1982-02-10 | $8.75 | $8.75 | 90,400 | — | — |
| 1982-02-09 | $8.81 | $8.81 | 61,200 | — | — |
| 1982-02-08 | $9.06 | $9.06 | 18,800 | — | — |
| 1982-02-05 | $9.06 | $9.06 | 90,000 | — | — |
| 1982-02-04 | $9.06 | $9.06 | 800 | — | — |
| 1982-02-03 | $9.13 | $9.13 | 10,400 | — | — |
| 1982-02-02 | $9.19 | $9.19 | 28,000 | — | — |
| 1982-02-01 | $9.06 | $9.06 | 32,800 | — | — |
| 1982-01-29 | $8.97 | $8.97 | 49,200 | — | — |
| 1982-01-28 | $8.94 | $8.94 | 181,600 | — | — |
| 1982-01-27 | $8.88 | $8.87 | 69,600 | — | — |
| 1982-01-26 | $8.81 | $8.81 | 34,400 | — | — |
| 1982-01-25 | $9.00 | $9.00 | 11,600 | — | — |
| 1982-01-22 | $9.34 | $9.34 | 8,000 | — | — |
| 1982-01-21 | $9.50 | $9.50 | 208,800 | — | — |
| 1982-01-20 | $9.69 | $9.69 | 2,000 | — | — |
| 1982-01-19 | $9.69 | $9.69 | 333,200 | — | — |
| 1982-01-18 | $9.91 | $9.91 | 18,400 | — | — |
| 1982-01-15 | $10.31 | $10.31 | 6,000 | — | — |
| 1982-01-14 | $10.31 | $10.31 | 5,200 | — | — |
| 1982-01-13 | $10.44 | $10.44 | 6,400 | — | — |
| 1982-01-12 | $10.50 | $10.50 | 8,000 | — | — |
| 1982-01-11 | $10.63 | $10.63 | 57,600 | — | — |
| 1982-01-08 | $10.84 | $10.84 | 3,600 | — | — |
| 1982-01-07 | $10.81 | $10.81 | 4,000 | — | — |
| 1982-01-06 | $10.94 | $10.94 | 16,800 | — | — |
| 1982-01-05 | $11.25 | $11.25 | 9,600 | — | — |
| 1982-01-04 | $11.31 | $11.31 | 12,400 | — | — |