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 | $8.00 | $11.91 | 438,800 | — | — |
| 1982-12-30 | $8.03 | $11.96 | 818,000 | — | — |
| 1982-12-29 | $8.00 | $11.91 | 656,000 | — | — |
| 1982-12-28 | $7.97 | $11.86 | 672,400 | — | — |
| 1982-12-27 | $8.16 | $12.14 | 719,600 | — | — |
| 1982-12-23 | $8.09 | $12.05 | 639,200 | — | — |
| 1982-12-22 | $8.03 | $11.96 | 783,600 | — | — |
| 1982-12-21 | $8.09 | $12.05 | 743,200 | — | — |
| 1982-12-20 | $8.06 | $12.00 | 1,248,800 | — | — |
| 1982-12-17 | $8.13 | $12.09 | 741,600 | — | — |
| 1982-12-16 | $7.88 | $11.72 | 885,600 | — | — |
| 1982-12-15 | $7.88 | $11.72 | 788,000 | — | — |
| 1982-12-14 | $7.75 | $11.54 | 1,318,000 | — | — |
| 1982-12-13 | $8.06 | $12.00 | 1,262,800 | — | — |
| 1982-12-10 | $8.19 | $12.19 | 2,056,800 | — | — |
| 1982-12-09 | $7.94 | $11.82 | 1,352,000 | — | — |
| 1982-12-08 | $7.88 | $11.72 | 1,370,000 | — | — |
| 1982-12-07 | $7.81 | $11.63 | 864,000 | — | — |
| 1982-12-06 | $7.78 | $11.58 | 2,378,800 | — | — |
| 1982-12-03 | $7.50 | $11.16 | 967,600 | — | — |
| 1982-12-02 | $7.44 | $11.07 | 963,200 | — | — |
| 1982-12-01 | $7.44 | $11.07 | 1,999,600 | — | — |
| 1982-11-30 | $7.59 | $11.30 | 2,427,200 | — | — |
| 1982-11-29 | $7.06 | $10.51 | 1,542,400 | — | — |
| 1982-11-26 | $7.13 | $10.61 | 739,200 | — | — |
| 1982-11-24 | $7.16 | $10.65 | 1,106,400 | — | — |
| 1982-11-23 | $7.09 | $10.56 | 1,144,400 | — | — |
| 1982-11-22 | $7.34 | $10.93 | 1,329,600 | — | — |
| 1982-11-19 | $7.63 | $11.35 | 1,228,400 | — | — |
| 1982-11-18 | $7.78 | $11.58 | 1,437,200 | — | — |
| 1982-11-17 | $7.59 | $11.30 | 2,274,000 | — | — |
| 1982-11-16 | $7.44 | $11.07 | 3,130,000 | — | — |
| 1982-11-15 | $7.56 | $11.26 | 1,874,800 | — | — |
| 1982-11-12 | $7.50 | $11.16 | 1,638,800 | — | — |
| 1982-11-11 | $7.84 | $11.68 | 805,600 | — | — |
| 1982-11-10 | $7.88 | $11.72 | 1,562,400 | — | — |
| 1982-11-09 | $7.91 | $11.77 | 1,365,200 | — | — |
| 1982-11-08 | $7.88 | $11.72 | 908,400 | — | — |
| 1982-11-05 | $8.06 | $12.00 | 1,060,400 | — | — |
| 1982-11-04 | $8.06 | $12.00 | 1,438,000 | — | — |
| 1982-11-03 | $8.13 | $12.09 | 2,883,600 | — | — |
| 1982-11-02 | $7.91 | $11.77 | 1,126,000 | — | — |
| 1982-11-01 | $7.75 | $11.54 | 1,397,200 | — | — |
| 1982-10-29 | $7.56 | $11.26 | 2,750,000 | — | — |
| 1982-10-28 | $7.75 | $11.54 | 1,545,600 | — | — |
| 1982-10-27 | $8.00 | $11.91 | 1,491,600 | — | — |
| 1982-10-26 | $8.13 | $12.09 | 2,986,400 | — | — |
| 1982-10-25 | $8.13 | $12.09 | 2,579,600 | — | — |
| 1982-10-22 | $8.75 | $13.03 | 2,599,600 | — | — |
| 1982-10-21 | $8.88 | $13.21 | 1,573,200 | — | — |
| 1982-10-20 | $9.00 | $13.40 | 1,396,800 | — | — |
| 1982-10-19 | $8.88 | $13.21 | 1,894,800 | — | — |
| 1982-10-18 | $8.97 | $13.35 | 1,492,400 | — | — |
| 1982-10-15 | $8.78 | $13.07 | 1,815,600 | — | — |
| 1982-10-14 | $8.66 | $12.89 | 1,742,000 | — | — |
| 1982-10-13 | $8.69 | $12.93 | 2,693,200 | — | — |
| 1982-10-12 | $8.19 | $12.19 | 2,947,200 | — | — |
| 1982-10-11 | $7.75 | $11.54 | 1,966,400 | — | — |
| 1982-10-08 | $7.56 | $11.26 | 1,190,800 | — | — |
| 1982-10-07 | $7.44 | $11.07 | 1,139,200 | — | — |
| 1982-10-06 | $7.56 | $11.26 | 549,200 | — | — |
| 1982-10-05 | $7.28 | $10.84 | 530,000 | — | — |
| 1982-10-04 | $7.16 | $10.65 | 857,600 | — | — |
| 1982-10-01 | $7.16 | $10.65 | 611,600 | — | — |
| 1982-09-30 | $7.16 | $10.65 | 525,200 | — | — |
| 1982-09-29 | $7.38 | $10.98 | 535,200 | — | — |
| 1982-09-28 | $7.47 | $11.12 | 1,103,600 | — | — |
| 1982-09-27 | $7.50 | $11.16 | 418,800 | — | — |
| 1982-09-24 | $7.47 | $11.12 | 660,000 | — | — |
| 1982-09-23 | $7.56 | $11.26 | 1,443,600 | — | — |
| 1982-09-22 | $7.56 | $11.26 | 969,200 | — | — |
| 1982-09-21 | $7.81 | $11.63 | 621,200 | — | — |
| 1982-09-20 | $7.75 | $11.54 | 900,000 | — | — |
| 1982-09-17 | $7.66 | $11.40 | 752,800 | — | — |
| 1982-09-16 | $7.75 | $11.54 | 1,278,800 | — | — |
| 1982-09-15 | $7.75 | $11.54 | 2,434,000 | — | — |
| 1982-09-14 | $7.56 | $11.26 | 2,018,400 | — | — |
| 1982-09-13 | $7.56 | $11.26 | 1,424,000 | — | — |
| 1982-09-10 | $7.59 | $11.30 | 2,549,200 | — | — |
| 1982-09-09 | $7.75 | $11.54 | 2,214,800 | — | — |
| 1982-09-08 | $7.75 | $11.54 | 2,358,400 | — | — |
| 1982-09-07 | $7.56 | $11.26 | 753,200 | — | — |
| 1982-09-03 | $7.63 | $11.35 | 2,949,600 | — | — |
| 1982-09-02 | $7.25 | $10.79 | 1,438,000 | — | — |
| 1982-09-01 | $6.91 | $10.28 | 3,346,000 | — | — |
| 1982-08-31 | $6.94 | $10.33 | 844,400 | — | — |
| 1982-08-30 | $7.22 | $10.75 | 853,200 | — | — |
| 1982-08-27 | $7.19 | $10.70 | 1,338,000 | — | — |
| 1982-08-26 | $7.38 | $10.98 | 2,952,400 | — | — |
| 1982-08-25 | $7.25 | $10.79 | 2,507,600 | — | — |
| 1982-08-24 | $6.69 | $9.96 | 2,042,800 | — | — |
| 1982-08-23 | $6.91 | $10.28 | 1,428,000 | — | — |
| 1982-08-20 | $6.66 | $9.91 | 1,328,000 | — | — |
| 1982-08-19 | $6.41 | $9.54 | 984,400 | — | — |
| 1982-08-18 | $6.50 | $9.68 | 1,092,800 | — | — |
| 1982-08-17 | $6.53 | $9.72 | 1,532,000 | — | — |
| 1982-08-16 | $6.28 | $9.35 | 1,496,800 | — | — |
| 1982-08-13 | $6.38 | $9.49 | 760,000 | — | — |
| 1982-08-12 | $6.25 | $9.30 | 588,400 | — | — |
| 1982-08-11 | $6.25 | $9.30 | 646,800 | — | — |
| 1982-08-10 | $6.16 | $9.16 | 714,800 | — | — |
| 1982-08-09 | $6.13 | $9.12 | 817,200 | — | — |
| 1982-08-06 | $6.03 | $8.98 | 1,662,400 | — | — |
| 1982-08-05 | $6.06 | $9.02 | 1,231,200 | — | — |
| 1982-08-04 | $6.03 | $8.98 | 1,504,000 | — | — |
| 1982-08-03 | $6.09 | $9.07 | 1,437,600 | — | — |
| 1982-08-02 | $6.28 | $9.35 | 1,062,000 | — | — |
| 1982-07-30 | $6.31 | $9.40 | 1,164,000 | — | — |
| 1982-07-29 | $6.34 | $9.44 | 1,203,200 | — | — |
| 1982-07-28 | $6.50 | $9.68 | 901,600 | — | — |
| 1982-07-27 | $6.63 | $9.86 | 1,431,200 | — | — |
| 1982-07-26 | $6.84 | $10.19 | 406,400 | — | — |
| 1982-07-23 | $6.78 | $10.09 | 979,200 | — | — |
| 1982-07-22 | $6.66 | $9.91 | 1,294,800 | — | — |
| 1982-07-21 | $6.75 | $10.05 | 741,600 | — | — |
| 1982-07-20 | $6.63 | $9.86 | 1,422,800 | — | — |
| 1982-07-19 | $7.06 | $10.51 | 487,600 | — | — |
| 1982-07-16 | $7.03 | $10.47 | 585,200 | — | — |
| 1982-07-15 | $6.94 | $10.33 | 1,212,400 | — | — |
| 1982-07-14 | $6.91 | $10.28 | 2,615,200 | — | — |
| 1982-07-13 | $6.56 | $9.77 | 1,715,600 | — | — |
| 1982-07-12 | $6.66 | $9.91 | 3,505,200 | — | — |
| 1982-07-09 | $6.97 | $10.37 | 1,123,600 | — | — |
| 1982-07-08 | $7.00 | $10.42 | 1,148,800 | — | — |
| 1982-07-07 | $7.00 | $10.42 | 488,000 | — | — |
| 1982-07-06 | $6.97 | $10.37 | 578,400 | — | — |
| 1982-07-02 | $6.97 | $10.37 | 852,000 | — | — |
| 1982-07-01 | $7.03 | $10.47 | 1,077,200 | — | — |
| 1982-06-30 | $7.19 | $10.70 | 1,527,200 | — | — |
| 1982-06-29 | $7.41 | $11.03 | 1,079,600 | — | — |
| 1982-06-28 | $7.47 | $11.12 | 1,049,200 | — | — |
| 1982-06-25 | $7.34 | $10.93 | 830,000 | — | — |
| 1982-06-24 | $7.44 | $11.07 | 932,000 | — | — |
| 1982-06-23 | $7.56 | $11.26 | 700,000 | — | — |
| 1982-06-22 | $7.31 | $10.89 | 1,105,200 | — | — |
| 1982-06-21 | $7.34 | $10.93 | 472,800 | — | — |
| 1982-06-18 | $7.50 | $11.16 | 1,528,800 | — | — |
| 1982-06-17 | $7.47 | $11.12 | 1,263,200 | — | — |
| 1982-06-16 | $7.53 | $11.21 | 2,726,400 | — | — |
| 1982-06-15 | $8.00 | $11.91 | 701,600 | — | — |
| 1982-06-14 | $8.16 | $12.14 | 561,600 | — | — |
| 1982-06-11 | $8.28 | $12.33 | 839,600 | — | — |
| 1982-06-10 | $8.13 | $12.09 | 786,400 | — | — |
| 1982-06-09 | $8.13 | $12.09 | 1,264,800 | — | — |
| 1982-06-08 | $8.31 | $12.37 | 496,000 | — | — |
| 1982-06-07 | $8.34 | $12.42 | 672,800 | — | — |
| 1982-06-04 | $8.41 | $12.51 | 316,000 | — | — |
| 1982-06-03 | $8.47 | $12.61 | 648,000 | — | — |
| 1982-06-02 | $8.47 | $12.61 | 1,388,000 | — | — |
| 1982-06-01 | $8.47 | $12.61 | 608,400 | — | — |
| 1982-05-28 | $8.28 | $12.33 | 906,400 | — | — |
| 1982-05-27 | $8.34 | $12.42 | 417,200 | — | — |
| 1982-05-26 | $8.38 | $12.47 | 727,200 | — | — |
| 1982-05-25 | $8.47 | $12.61 | 1,198,000 | — | — |
| 1982-05-24 | $8.00 | $11.91 | 895,600 | — | — |
| 1982-05-21 | $8.25 | $12.28 | 774,000 | — | — |
| 1982-05-20 | $8.00 | $11.91 | 895,600 | — | — |
| 1982-05-19 | $8.13 | $12.09 | 955,600 | — | — |
| 1982-05-18 | $8.38 | $12.47 | 548,800 | — | — |
| 1982-05-17 | $8.41 | $12.51 | 998,400 | — | — |
| 1982-05-14 | $8.63 | $12.84 | 722,400 | — | — |
| 1982-05-13 | $8.59 | $12.79 | 1,148,400 | — | — |
| 1982-05-12 | $8.56 | $12.75 | 1,111,600 | — | — |
| 1982-05-11 | $8.69 | $12.93 | 1,736,800 | — | — |
| 1982-05-10 | $8.66 | $12.89 | 1,541,600 | — | — |
| 1982-05-07 | $8.75 | $13.03 | 5,165,200 | — | — |
| 1982-05-06 | $8.06 | $12.00 | 2,383,200 | — | — |
| 1982-05-05 | $7.78 | $11.58 | 1,694,400 | — | — |
| 1982-05-04 | $7.59 | $11.30 | 753,200 | — | — |
| 1982-05-03 | $7.69 | $11.44 | 865,600 | — | — |
| 1982-04-30 | $7.47 | $11.12 | 831,200 | — | — |
| 1982-04-29 | $7.41 | $11.03 | 2,545,600 | — | — |
| 1982-04-28 | $7.53 | $11.21 | 2,930,800 | — | — |
| 1982-04-27 | $7.69 | $11.44 | 1,554,800 | — | — |
| 1982-04-26 | $7.97 | $11.86 | 1,344,800 | — | — |
| 1982-04-23 | $8.03 | $11.96 | 2,616,000 | — | — |
| 1982-04-22 | $7.63 | $11.35 | 1,446,400 | — | — |
| 1982-04-21 | $7.34 | $10.93 | 1,322,800 | — | — |
| 1982-04-20 | $7.47 | $11.12 | 961,200 | — | — |
| 1982-04-19 | $7.59 | $11.30 | 957,200 | — | — |
| 1982-04-16 | $7.63 | $11.35 | 1,232,000 | — | — |
| 1982-04-15 | $7.72 | $11.49 | 1,149,200 | — | — |
| 1982-04-14 | $7.66 | $11.40 | 1,058,000 | — | — |
| 1982-04-13 | $7.72 | $11.49 | 504,000 | — | — |
| 1982-04-12 | $7.88 | $11.72 | 1,127,200 | — | — |
| 1982-04-08 | $8.06 | $12.00 | 1,768,400 | — | — |
| 1982-04-07 | $8.06 | $12.00 | 2,344,800 | — | — |
| 1982-04-06 | $8.16 | $12.14 | 944,800 | — | — |
| 1982-04-05 | $7.97 | $11.86 | 963,600 | — | — |
| 1982-04-02 | $8.09 | $12.05 | 1,014,800 | — | — |
| 1982-04-01 | $7.88 | $11.72 | 1,578,400 | — | — |
| 1982-03-31 | $7.66 | $11.40 | 1,087,200 | — | — |
| 1982-03-30 | $7.72 | $11.49 | 1,048,000 | — | — |
| 1982-03-29 | $7.81 | $11.63 | 427,600 | — | — |
| 1982-03-26 | $7.84 | $11.68 | 1,228,400 | — | — |
| 1982-03-25 | $8.00 | $11.91 | 1,202,000 | — | — |
| 1982-03-24 | $8.13 | $12.09 | 808,400 | — | — |
| 1982-03-23 | $8.41 | $12.51 | 1,392,400 | — | — |
| 1982-03-22 | $8.31 | $12.37 | 910,400 | — | — |
| 1982-03-19 | $8.19 | $12.19 | 1,128,000 | — | — |
| 1982-03-18 | $8.31 | $12.37 | 990,000 | — | — |
| 1982-03-17 | $8.16 | $12.14 | 690,400 | — | — |
| 1982-03-16 | $8.28 | $12.33 | 933,200 | — | — |
| 1982-03-15 | $8.38 | $12.47 | 771,200 | — | — |
| 1982-03-12 | $8.00 | $11.91 | 879,600 | — | — |
| 1982-03-11 | $8.00 | $11.91 | 1,217,600 | — | — |
| 1982-03-10 | $7.81 | $11.63 | 1,925,600 | — | — |
| 1982-03-09 | $7.59 | $11.30 | 1,906,000 | — | — |
| 1982-03-08 | $7.31 | $10.89 | 839,200 | — | — |
| 1982-03-05 | $7.38 | $10.98 | 1,120,800 | — | — |
| 1982-03-04 | $7.41 | $11.03 | 1,882,400 | — | — |
| 1982-03-03 | $7.41 | $11.03 | 2,517,200 | — | — |
| 1982-03-02 | $7.56 | $11.26 | 716,000 | — | — |
| 1982-03-01 | $7.88 | $11.72 | 674,800 | — | — |
| 1982-02-26 | $7.94 | $11.82 | 434,000 | — | — |
| 1982-02-25 | $8.03 | $11.96 | 910,000 | — | — |
| 1982-02-24 | $8.03 | $11.96 | 3,206,000 | — | — |
| 1982-02-23 | $7.69 | $11.44 | 1,926,000 | — | — |
| 1982-02-22 | $7.63 | $11.35 | 828,400 | — | — |
| 1982-02-19 | $7.63 | $11.35 | 906,400 | — | — |
| 1982-02-18 | $7.72 | $11.49 | 773,600 | — | — |
| 1982-02-17 | $7.66 | $11.40 | 598,000 | — | — |
| 1982-02-16 | $7.75 | $11.54 | 1,025,200 | — | — |
| 1982-02-12 | $7.91 | $11.77 | 650,800 | — | — |
| 1982-02-11 | $7.84 | $11.68 | 856,000 | — | — |
| 1982-02-10 | $8.06 | $12.00 | 1,628,000 | — | — |
| 1982-02-09 | $7.88 | $11.72 | 2,067,600 | — | — |
| 1982-02-08 | $8.19 | $12.19 | 1,199,200 | — | — |
| 1982-02-05 | $8.41 | $12.51 | 884,000 | — | — |
| 1982-02-04 | $8.41 | $12.51 | 1,449,200 | — | — |
| 1982-02-03 | $8.28 | $12.33 | 1,778,400 | — | — |
| 1982-02-02 | $8.47 | $12.61 | 1,282,400 | — | — |
| 1982-02-01 | $8.63 | $12.84 | 1,350,000 | — | — |
| 1982-01-29 | $9.13 | $13.58 | 701,600 | — | — |
| 1982-01-28 | $9.09 | $13.54 | 727,200 | — | — |
| 1982-01-27 | $9.00 | $13.40 | 894,400 | — | — |
| 1982-01-26 | $9.16 | $13.63 | 1,032,800 | — | — |
| 1982-01-25 | $8.91 | $13.26 | 1,073,200 | — | — |
| 1982-01-22 | $8.91 | $13.26 | 581,200 | — | — |
| 1982-01-21 | $8.94 | $13.30 | 574,800 | — | — |
| 1982-01-20 | $8.97 | $13.35 | 950,800 | — | — |
| 1982-01-19 | $9.16 | $13.63 | 1,811,200 | — | — |
| 1982-01-18 | $9.50 | $14.14 | 583,200 | — | — |
| 1982-01-15 | $9.41 | $14.00 | 705,600 | — | — |
| 1982-01-14 | $9.44 | $14.05 | 1,024,400 | — | — |
| 1982-01-13 | $9.34 | $13.91 | 678,000 | — | — |
| 1982-01-12 | $9.50 | $14.14 | 737,600 | — | — |
| 1982-01-11 | $9.41 | $14.00 | 1,568,000 | — | — |
| 1982-01-08 | $9.63 | $14.33 | 584,000 | — | — |
| 1982-01-07 | $9.69 | $14.42 | 972,400 | — | — |
| 1982-01-06 | $9.78 | $14.56 | 1,080,800 | — | — |
| 1982-01-05 | $10.00 | $14.89 | 902,800 | — | — |
| 1982-01-04 | $10.41 | $15.49 | 500,000 | — | — |