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
- 1972-06-01 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 | $10.27 | $15.57 | 529,714 | — | — |
| 1982-12-30 | $10.12 | $15.34 | 793,185 | — | — |
| 1982-12-29 | $10.27 | $15.57 | 660,442 | — | — |
| 1982-12-28 | $9.88 | $14.97 | 1,691,154 | — | — |
| 1982-12-27 | $10.12 | $15.34 | 1,058,672 | — | — |
| 1982-12-23 | $9.58 | $14.25 | 1,272,774 | — | — |
| 1982-12-22 | $9.33 | $13.88 | 801,749 | — | — |
| 1982-12-21 | $9.53 | $14.17 | 570,267 | — | — |
| 1982-12-20 | $9.28 | $13.80 | 641,802 | — | — |
| 1982-12-17 | $9.78 | $14.54 | 612,584 | — | — |
| 1982-12-16 | $9.68 | $14.39 | 508,304 | — | — |
| 1982-12-15 | $9.68 | $14.39 | 818,374 | — | — |
| 1982-12-14 | $9.68 | $14.39 | 687,645 | — | — |
| 1982-12-13 | $9.93 | $14.76 | 321,909 | — | — |
| 1982-12-10 | $9.97 | $14.84 | 643,062 | — | — |
| 1982-12-09 | $10.02 | $14.91 | 1,249,349 | — | — |
| 1982-12-08 | $9.83 | $14.61 | 881,849 | — | — |
| 1982-12-07 | $9.78 | $14.54 | 822,404 | — | — |
| 1982-12-06 | $9.93 | $14.76 | 750,365 | — | — |
| 1982-12-03 | $10.12 | $15.06 | 572,534 | — | — |
| 1982-12-02 | $10.37 | $15.43 | 496,213 | — | — |
| 1982-12-01 | $10.52 | $15.65 | 929,203 | — | — |
| 1982-11-30 | $10.42 | $15.50 | 621,400 | — | — |
| 1982-11-29 | $10.22 | $15.21 | 572,534 | — | — |
| 1982-11-26 | $10.22 | $15.21 | 278,585 | — | — |
| 1982-11-24 | $10.17 | $15.13 | 571,778 | — | — |
| 1982-11-23 | $10.12 | $15.06 | 450,874 | — | — |
| 1982-11-22 | $10.17 | $15.13 | 447,347 | — | — |
| 1982-11-19 | $10.32 | $15.35 | 429,212 | — | — |
| 1982-11-18 | $10.12 | $15.06 | 1,545,565 | — | — |
| 1982-11-17 | $10.32 | $15.35 | 798,979 | — | — |
| 1982-11-16 | $10.22 | $15.21 | 1,163,456 | — | — |
| 1982-11-15 | $10.62 | $15.80 | 659,686 | — | — |
| 1982-11-12 | $10.62 | $15.80 | 575,557 | — | — |
| 1982-11-11 | $10.72 | $15.94 | 413,847 | — | — |
| 1982-11-10 | $10.77 | $16.02 | 1,368,238 | — | — |
| 1982-11-09 | $11.07 | $16.46 | 1,444,307 | — | — |
| 1982-11-08 | $10.97 | $16.31 | 691,172 | — | — |
| 1982-11-05 | $11.17 | $16.61 | 1,689,139 | — | — |
| 1982-11-04 | $11.22 | $16.68 | 2,133,464 | — | — |
| 1982-11-03 | $10.82 | $16.09 | 2,108,276 | — | — |
| 1982-11-02 | $10.22 | $15.21 | 1,192,674 | — | — |
| 1982-11-01 | $10.32 | $15.35 | 850,111 | — | — |
| 1982-10-29 | $10.22 | $15.21 | 736,259 | — | — |
| 1982-10-28 | $9.93 | $14.76 | 854,141 | — | — |
| 1982-10-27 | $10.07 | $14.98 | 1,376,298 | — | — |
| 1982-10-26 | $10.37 | $15.43 | 1,081,845 | — | — |
| 1982-10-25 | $10.37 | $15.43 | 1,076,556 | — | — |
| 1982-10-22 | $11.02 | $16.39 | 1,155,144 | — | — |
| 1982-10-21 | $10.82 | $16.09 | 1,623,397 | — | — |
| 1982-10-20 | $11.02 | $16.39 | 1,331,967 | — | — |
| 1982-10-19 | $10.67 | $15.87 | 1,360,682 | — | — |
| 1982-10-18 | $10.47 | $15.57 | 583,113 | — | — |
| 1982-10-15 | $10.22 | $15.21 | 454,652 | — | — |
| 1982-10-14 | $10.37 | $15.43 | 848,096 | — | — |
| 1982-10-13 | $10.62 | $15.80 | 2,524,641 | — | — |
| 1982-10-12 | $10.27 | $15.28 | 1,640,778 | — | — |
| 1982-10-11 | $9.97 | $14.84 | 1,387,633 | — | — |
| 1982-10-08 | $9.97 | $14.84 | 1,101,996 | — | — |
| 1982-10-07 | $9.83 | $14.61 | 875,048 | — | — |
| 1982-10-06 | $9.63 | $14.32 | 869,254 | — | — |
| 1982-10-05 | $9.33 | $13.88 | 314,100 | — | — |
| 1982-10-04 | $9.13 | $13.58 | 567,245 | — | — |
| 1982-10-01 | $9.23 | $13.46 | 572,030 | — | — |
| 1982-09-30 | $9.18 | $13.39 | 429,212 | — | — |
| 1982-09-29 | $9.23 | $13.46 | 318,382 | — | — |
| 1982-09-28 | $9.58 | $13.97 | 281,859 | — | — |
| 1982-09-27 | $9.58 | $13.97 | 324,428 | — | — |
| 1982-09-24 | $9.63 | $14.04 | 287,904 | — | — |
| 1982-09-23 | $9.68 | $14.11 | 972,527 | — | — |
| 1982-09-22 | $9.97 | $14.55 | 1,090,913 | — | — |
| 1982-09-21 | $10.12 | $14.77 | 864,720 | — | — |
| 1982-09-20 | $9.88 | $14.40 | 458,682 | — | — |
| 1982-09-17 | $9.93 | $14.48 | 602,257 | — | — |
| 1982-09-16 | $10.02 | $14.62 | 979,832 | — | — |
| 1982-09-15 | $10.12 | $14.77 | 671,525 | — | — |
| 1982-09-14 | $10.07 | $14.69 | 796,712 | — | — |
| 1982-09-13 | $9.83 | $14.33 | 323,924 | — | — |
| 1982-09-10 | $9.73 | $14.19 | 576,564 | — | — |
| 1982-09-09 | $9.88 | $14.40 | 939,530 | — | — |
| 1982-09-08 | $9.78 | $14.26 | 593,189 | — | — |
| 1982-09-07 | $9.73 | $14.19 | 583,869 | — | — |
| 1982-09-03 | $9.78 | $14.26 | 2,194,420 | — | — |
| 1982-09-02 | $9.83 | $14.33 | 555,154 | — | — |
| 1982-09-01 | $9.63 | $14.04 | 684,875 | — | — |
| 1982-08-31 | $9.83 | $14.33 | 822,656 | — | — |
| 1982-08-30 | $9.43 | $13.75 | 475,558 | — | — |
| 1982-08-27 | $9.53 | $13.90 | 548,353 | — | — |
| 1982-08-26 | $9.68 | $14.11 | 1,523,651 | — | — |
| 1982-08-25 | $9.53 | $13.90 | 903,007 | — | — |
| 1982-08-24 | $9.03 | $13.17 | 1,875,786 | — | — |
| 1982-08-23 | $9.63 | $14.04 | 1,682,590 | — | — |
| 1982-08-20 | $9.13 | $13.32 | 1,572,013 | — | — |
| 1982-08-19 | $8.44 | $12.31 | 787,140 | — | — |
| 1982-08-18 | $8.24 | $12.02 | 1,080,082 | — | — |
| 1982-08-17 | $8.68 | $12.67 | 988,648 | — | — |
| 1982-08-16 | $8.14 | $11.87 | 721,398 | — | — |
| 1982-08-13 | $7.89 | $11.51 | 342,060 | — | — |
| 1982-08-12 | $7.89 | $11.51 | 493,190 | — | — |
| 1982-08-11 | $7.94 | $11.58 | 394,955 | — | — |
| 1982-08-10 | $7.94 | $11.58 | 602,257 | — | — |
| 1982-08-09 | $7.94 | $11.58 | 452,385 | — | — |
| 1982-08-06 | $7.89 | $11.51 | 864,469 | — | — |
| 1982-08-05 | $8.09 | $11.80 | 232,490 | — | — |
| 1982-08-04 | $7.99 | $11.65 | 540,797 | — | — |
| 1982-08-03 | $8.24 | $12.02 | 608,302 | — | — |
| 1982-08-02 | $8.34 | $12.16 | 397,474 | — | — |
| 1982-07-30 | $8.04 | $11.73 | 529,462 | — | — |
| 1982-07-29 | $8.14 | $11.87 | 404,527 | — | — |
| 1982-07-28 | $8.09 | $11.80 | 666,991 | — | — |
| 1982-07-27 | $8.34 | $12.16 | 355,661 | — | — |
| 1982-07-26 | $8.34 | $12.16 | 323,420 | — | — |
| 1982-07-23 | $8.59 | $12.52 | 524,424 | — | — |
| 1982-07-22 | $8.68 | $12.67 | 676,814 | — | — |
| 1982-07-21 | $8.59 | $12.52 | 599,990 | — | — |
| 1982-07-20 | $8.63 | $12.59 | 520,898 | — | — |
| 1982-07-19 | $8.59 | $12.52 | 362,462 | — | — |
| 1982-07-16 | $8.63 | $12.59 | 775,301 | — | — |
| 1982-07-15 | $8.63 | $12.59 | 898,977 | — | — |
| 1982-07-14 | $8.44 | $12.31 | 640,291 | — | — |
| 1982-07-13 | $8.29 | $12.09 | 862,705 | — | — |
| 1982-07-12 | $8.44 | $12.31 | 640,291 | — | — |
| 1982-07-09 | $8.24 | $12.02 | 689,661 | — | — |
| 1982-07-08 | $8.14 | $11.87 | 371,530 | — | — |
| 1982-07-07 | $8.14 | $11.87 | 706,033 | — | — |
| 1982-07-06 | $8.29 | $12.09 | 212,339 | — | — |
| 1982-07-02 | $8.29 | $12.09 | 322,413 | — | — |
| 1982-07-01 | $8.24 | $12.02 | 307,299 | — | — |
| 1982-06-30 | $8.24 | $12.02 | 1,038,521 | — | — |
| 1982-06-29 | $8.29 | $12.09 | 1,288,643 | — | — |
| 1982-06-28 | $8.24 | $12.02 | 453,896 | — | — |
| 1982-06-25 | $7.94 | $11.58 | 466,239 | — | — |
| 1982-06-24 | $7.94 | $11.58 | 787,896 | — | — |
| 1982-06-23 | $8.14 | $11.61 | 1,103,003 | — | — |
| 1982-06-22 | $8.14 | $11.61 | 865,224 | — | — |
| 1982-06-21 | $8.09 | $11.54 | 606,287 | — | — |
| 1982-06-18 | $8.04 | $11.47 | 561,955 | — | — |
| 1982-06-17 | $8.24 | $11.75 | 912,830 | — | — |
| 1982-06-16 | $8.39 | $11.96 | 742,556 | — | — |
| 1982-06-15 | $8.44 | $12.04 | 902,503 | — | — |
| 1982-06-14 | $8.44 | $12.04 | 376,064 | — | — |
| 1982-06-11 | $8.44 | $12.04 | 327,702 | — | — |
| 1982-06-10 | $8.34 | $11.89 | 349,112 | — | — |
| 1982-06-09 | $8.39 | $11.96 | 635,757 | — | — |
| 1982-06-08 | $8.54 | $12.18 | 429,715 | — | — |
| 1982-06-07 | $8.49 | $12.11 | 436,013 | — | — |
| 1982-06-04 | $8.34 | $11.89 | 629,964 | — | — |
| 1982-06-03 | $8.49 | $12.11 | 228,711 | — | — |
| 1982-06-02 | $8.49 | $12.11 | 290,927 | — | — |
| 1982-06-01 | $8.39 | $11.96 | 352,387 | — | — |
| 1982-05-28 | $8.54 | $12.18 | 324,931 | — | — |
| 1982-05-27 | $8.54 | $12.18 | 1,639,770 | — | — |
| 1982-05-26 | $8.78 | $12.53 | 770,264 | — | — |
| 1982-05-25 | $8.83 | $12.60 | 279,592 | — | — |
| 1982-05-24 | $8.93 | $12.74 | 220,651 | — | — |
| 1982-05-21 | $8.88 | $12.67 | 408,557 | — | — |
| 1982-05-20 | $8.93 | $12.74 | 405,283 | — | — |
| 1982-05-19 | $8.88 | $12.67 | 658,175 | — | — |
| 1982-05-18 | $9.08 | $12.96 | 739,030 | — | — |
| 1982-05-17 | $9.13 | $13.03 | 592,433 | — | — |
| 1982-05-14 | $9.28 | $13.24 | 504,777 | — | — |
| 1982-05-13 | $9.63 | $13.73 | 468,002 | — | — |
| 1982-05-12 | $9.63 | $13.73 | 431,227 | — | — |
| 1982-05-11 | $9.63 | $13.73 | 448,859 | — | — |
| 1982-05-10 | $9.43 | $13.45 | 1,392,167 | — | — |
| 1982-05-07 | $9.13 | $13.03 | 1,495,440 | — | — |
| 1982-05-06 | $8.93 | $12.74 | 642,558 | — | — |
| 1982-05-05 | $8.98 | $12.81 | 526,943 | — | — |
| 1982-05-04 | $8.98 | $12.81 | 458,430 | — | — |
| 1982-05-03 | $8.98 | $12.81 | 410,572 | — | — |
| 1982-04-30 | $9.03 | $12.88 | 905,022 | — | — |
| 1982-04-29 | $8.98 | $12.81 | 402,260 | — | — |
| 1982-04-28 | $9.23 | $13.17 | 404,527 | — | — |
| 1982-04-27 | $9.13 | $13.03 | 653,641 | — | — |
| 1982-04-26 | $9.43 | $13.45 | 265,990 | — | — |
| 1982-04-23 | $9.38 | $13.38 | 506,037 | — | — |
| 1982-04-22 | $9.18 | $13.10 | 551,880 | — | — |
| 1982-04-21 | $8.98 | $12.81 | 371,782 | — | — |
| 1982-04-20 | $8.78 | $12.53 | 631,727 | — | — |
| 1982-04-19 | $8.93 | $12.74 | 352,135 | — | — |
| 1982-04-16 | $8.78 | $12.53 | 664,976 | — | — |
| 1982-04-15 | $9.08 | $12.96 | 379,087 | — | — |
| 1982-04-14 | $9.08 | $12.96 | 325,183 | — | — |
| 1982-04-13 | $9.23 | $13.17 | 344,578 | — | — |
| 1982-04-12 | $9.48 | $13.52 | 243,824 | — | — |
| 1982-04-08 | $9.58 | $13.66 | 822,908 | — | — |
| 1982-04-07 | $9.43 | $13.45 | 333,244 | — | — |
| 1982-04-06 | $9.43 | $13.45 | 264,983 | — | — |
| 1982-04-05 | $9.43 | $13.45 | 452,889 | — | — |
| 1982-04-02 | $9.38 | $13.38 | 635,253 | — | — |
| 1982-04-01 | $9.28 | $13.24 | 388,406 | — | — |
| 1982-03-31 | $9.23 | $13.17 | 578,579 | — | — |
| 1982-03-30 | $9.28 | $13.24 | 541,804 | — | — |
| 1982-03-29 | $9.58 | $13.41 | 342,311 | — | — |
| 1982-03-26 | $9.38 | $13.13 | 599,234 | — | — |
| 1982-03-25 | $9.53 | $13.34 | 823,411 | — | — |
| 1982-03-24 | $9.53 | $13.34 | 814,847 | — | — |
| 1982-03-23 | $9.73 | $13.62 | 1,246,326 | — | — |
| 1982-03-22 | $9.53 | $13.34 | 1,146,831 | — | — |
| 1982-03-19 | $9.13 | $12.78 | 788,399 | — | — |
| 1982-03-18 | $9.08 | $12.71 | 1,067,488 | — | — |
| 1982-03-17 | $8.73 | $12.23 | 1,369,246 | — | — |
| 1982-03-16 | $8.59 | $12.02 | 811,825 | — | — |
| 1982-03-15 | $8.54 | $11.95 | 821,900 | — | — |
| 1982-03-12 | $8.49 | $11.88 | 579,083 | — | — |
| 1982-03-11 | $8.63 | $12.09 | 757,418 | — | — |
| 1982-03-10 | $8.44 | $11.81 | 843,310 | — | — |
| 1982-03-09 | $8.24 | $11.53 | 410,068 | — | — |
| 1982-03-08 | $7.99 | $11.19 | 751,372 | — | — |
| 1982-03-05 | $8.29 | $11.60 | 660,946 | — | — |
| 1982-03-04 | $8.29 | $11.60 | 418,381 | — | — |
| 1982-03-03 | $8.39 | $11.74 | 422,411 | — | — |
| 1982-03-02 | $8.44 | $11.81 | 548,605 | — | — |
| 1982-03-01 | $8.63 | $12.09 | 821,144 | — | — |
| 1982-02-26 | $8.59 | $12.02 | 301,758 | — | — |
| 1982-02-25 | $8.54 | $11.95 | 986,633 | — | — |
| 1982-02-24 | $8.59 | $12.02 | 487,649 | — | — |
| 1982-02-23 | $8.44 | $11.81 | 848,348 | — | — |
| 1982-02-22 | $8.34 | $11.67 | 736,511 | — | — |
| 1982-02-19 | $8.54 | $11.95 | 632,231 | — | — |
| 1982-02-18 | $8.54 | $11.95 | 1,081,845 | — | — |
| 1982-02-17 | $8.34 | $11.67 | 676,814 | — | — |
| 1982-02-16 | $8.34 | $11.67 | 538,782 | — | — |
| 1982-02-12 | $8.44 | $11.81 | 693,691 | — | — |
| 1982-02-11 | $8.73 | $12.23 | 425,937 | — | — |
| 1982-02-10 | $8.88 | $12.44 | 447,851 | — | — |
| 1982-02-09 | $8.93 | $12.51 | 1,084,112 | — | — |
| 1982-02-08 | $9.33 | $13.06 | 376,316 | — | — |
| 1982-02-05 | $9.43 | $13.20 | 666,739 | — | — |
| 1982-02-04 | $9.38 | $13.13 | 771,019 | — | — |
| 1982-02-03 | $9.48 | $13.27 | 298,987 | — | — |
| 1982-02-02 | $9.48 | $13.27 | 285,637 | — | — |
| 1982-02-01 | $9.28 | $12.99 | 416,617 | — | — |
| 1982-01-29 | $9.63 | $13.48 | 863,713 | — | — |
| 1982-01-28 | $9.68 | $13.55 | 543,819 | — | — |
| 1982-01-27 | $9.53 | $13.34 | 426,441 | — | — |
| 1982-01-26 | $9.43 | $13.20 | 412,587 | — | — |
| 1982-01-25 | $9.48 | $13.27 | 362,714 | — | — |
| 1982-01-22 | $9.48 | $13.27 | 199,745 | — | — |
| 1982-01-21 | $9.48 | $13.27 | 434,753 | — | — |
| 1982-01-20 | $9.43 | $13.20 | 482,863 | — | — |
| 1982-01-19 | $9.43 | $13.20 | 422,159 | — | — |
| 1982-01-18 | $9.58 | $13.41 | 365,989 | — | — |
| 1982-01-15 | $9.63 | $13.48 | 455,660 | — | — |
| 1982-01-14 | $9.33 | $13.06 | 746,335 | — | — |
| 1982-01-13 | $9.28 | $12.99 | 418,884 | — | — |
| 1982-01-12 | $9.68 | $13.55 | 560,947 | — | — |
| 1982-01-11 | $9.83 | $13.76 | 486,138 | — | — |
| 1982-01-08 | $10.07 | $14.10 | 286,141 | — | — |
| 1982-01-07 | $9.97 | $13.96 | 376,568 | — | — |
| 1982-01-06 | $9.93 | $13.89 | 453,393 | — | — |
| 1982-01-05 | $9.97 | $13.96 | 520,646 | — | — |
| 1982-01-04 | $10.42 | $14.59 | 519,638 | — | — |