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 | $10.13 | $10.13 | 81,914 | — | — |
| 1982-12-30 | $10.13 | $10.13 | 237,022 | — | — |
| 1982-12-29 | $10.08 | $10.08 | 84,208 | — | — |
| 1982-12-28 | $10.13 | $10.13 | 481,845 | — | — |
| 1982-12-27 | $10.13 | $10.13 | 302,186 | — | — |
| 1982-12-23 | $9.92 | $9.92 | 500,201 | — | — |
| 1982-12-22 | $9.75 | $9.75 | 332,014 | — | — |
| 1982-12-21 | $9.75 | $9.75 | 535,536 | — | — |
| 1982-12-20 | $9.59 | $9.59 | 94,992 | — | — |
| 1982-12-17 | $9.48 | $9.48 | 485,975 | — | — |
| 1982-12-16 | $9.37 | $9.37 | 358,630 | — | — |
| 1982-12-15 | $9.32 | $9.32 | 474,043 | — | — |
| 1982-12-14 | $9.42 | $9.42 | 628,234 | — | — |
| 1982-12-13 | $9.32 | $9.32 | 788,849 | — | — |
| 1982-12-10 | $9.26 | $9.26 | 203,293 | — | — |
| 1982-12-09 | $9.21 | $9.21 | 515,344 | — | — |
| 1982-12-08 | $9.21 | $9.21 | 1,692,881 | — | — |
| 1982-12-07 | $9.15 | $9.15 | 912,752 | — | — |
| 1982-12-06 | $9.15 | $9.15 | 529,111 | — | — |
| 1982-12-03 | $9.15 | $9.15 | 326,048 | — | — |
| 1982-12-02 | $9.21 | $9.21 | 102,105 | — | — |
| 1982-12-01 | $9.10 | $9.10 | 585,327 | — | — |
| 1982-11-30 | $9.15 | $9.15 | 787,472 | — | — |
| 1982-11-29 | $9.15 | $9.15 | 999,943 | — | — |
| 1982-11-26 | $9.26 | $9.26 | 131,475 | — | — |
| 1982-11-24 | $9.37 | $9.37 | 319,394 | — | — |
| 1982-11-23 | $9.37 | $9.37 | 226,238 | — | — |
| 1982-11-22 | $9.37 | $9.37 | 152,584 | — | — |
| 1982-11-19 | $9.32 | $9.32 | 360,007 | — | — |
| 1982-11-18 | $9.53 | $9.53 | 754,431 | — | — |
| 1982-11-17 | $9.59 | $9.59 | 497,906 | — | — |
| 1982-11-16 | $9.21 | $9.21 | 396,260 | — | — |
| 1982-11-15 | $9.42 | $9.42 | 95,222 | — | — |
| 1982-11-12 | $9.42 | $9.42 | 743,418 | — | — |
| 1982-11-11 | $9.48 | $9.48 | 293,696 | — | — |
| 1982-11-10 | $9.59 | $9.59 | 371,938 | — | — |
| 1982-11-09 | $9.59 | $9.59 | 264,785 | — | — |
| 1982-11-08 | $9.59 | $9.59 | 145,012 | — | — |
| 1982-11-05 | $9.64 | $9.64 | 1,290,656 | — | — |
| 1982-11-04 | $9.97 | $9.97 | 864,108 | — | — |
| 1982-11-03 | $10.02 | $10.02 | 1,890,208 | — | — |
| 1982-11-02 | $9.81 | $9.81 | 904,721 | — | — |
| 1982-11-01 | $9.42 | $9.42 | 250,100 | — | — |
| 1982-10-29 | $9.21 | $9.21 | 267,080 | — | — |
| 1982-10-28 | $9.04 | $9.04 | 1,209,430 | — | — |
| 1982-10-27 | $9.21 | $9.21 | 566,971 | — | — |
| 1982-10-26 | $9.26 | $9.26 | 300,350 | — | — |
| 1982-10-25 | $9.26 | $9.26 | 464,407 | — | — |
| 1982-10-22 | $9.42 | $9.42 | 244,364 | — | — |
| 1982-10-21 | $9.26 | $9.26 | 1,044,685 | — | — |
| 1982-10-20 | $9.53 | $9.53 | 240,463 | — | — |
| 1982-10-19 | $9.64 | $9.64 | 548,156 | — | — |
| 1982-10-18 | $9.75 | $9.75 | 415,534 | — | — |
| 1982-10-15 | $9.81 | $9.81 | 225,320 | — | — |
| 1982-10-14 | $9.86 | $9.86 | 146,389 | — | — |
| 1982-10-13 | $9.97 | $9.97 | 331,096 | — | — |
| 1982-10-12 | $9.92 | $9.92 | 248,035 | — | — |
| 1982-10-11 | $9.97 | $9.97 | 1,586,875 | — | — |
| 1982-10-08 | $9.75 | $9.75 | 629,611 | — | — |
| 1982-10-07 | $9.70 | $9.70 | 4,060,345 | — | — |
| 1982-10-06 | $9.53 | $9.53 | 462,571 | — | — |
| 1982-10-05 | $9.42 | $9.42 | 868,927 | — | — |
| 1982-10-04 | $9.37 | $9.37 | 164,286 | — | — |
| 1982-10-01 | $9.42 | $9.42 | 268,915 | — | — |
| 1982-09-30 | $9.21 | $9.21 | 220,042 | — | — |
| 1982-09-29 | $9.15 | $9.15 | 480,698 | — | — |
| 1982-09-28 | $9.21 | $9.21 | 315,723 | — | — |
| 1982-09-27 | $9.32 | $9.32 | 1,173,177 | — | — |
| 1982-09-24 | $9.75 | $9.75 | 669,076 | — | — |
| 1982-09-23 | $9.64 | $9.64 | 260,885 | — | — |
| 1982-09-22 | $9.81 | $9.81 | 209,029 | — | — |
| 1982-09-21 | $9.75 | $9.75 | 262,720 | — | — |
| 1982-09-20 | $9.70 | $9.70 | 471,978 | — | — |
| 1982-09-17 | $9.81 | $9.81 | 878,564 | — | — |
| 1982-09-16 | $9.81 | $9.81 | 394,195 | — | — |
| 1982-09-15 | $9.86 | $9.86 | 197,097 | — | — |
| 1982-09-14 | $9.86 | $9.86 | 125,509 | — | — |
| 1982-09-13 | $9.86 | $9.86 | 666,781 | — | — |
| 1982-09-10 | $9.70 | $9.70 | 222,566 | — | — |
| 1982-09-09 | $10.24 | $10.24 | 124,362 | — | — |
| 1982-09-08 | $9.81 | $9.81 | 178,512 | — | — |
| 1982-09-07 | $9.86 | $9.86 | 358,401 | — | — |
| 1982-09-03 | $10.08 | $10.08 | 676,189 | — | — |
| 1982-09-02 | $9.75 | $9.75 | 172,087 | — | — |
| 1982-09-01 | $9.86 | $9.86 | 314,346 | — | — |
| 1982-08-31 | $9.86 | $9.86 | 549,532 | — | — |
| 1982-08-30 | $9.75 | $9.75 | 662,192 | — | — |
| 1982-08-27 | $9.92 | $9.92 | 648,884 | — | — |
| 1982-08-26 | $10.19 | $10.19 | 600,929 | — | — |
| 1982-08-25 | $10.08 | $10.08 | 334,308 | — | — |
| 1982-08-24 | $9.97 | $9.97 | 1,191,304 | — | — |
| 1982-08-23 | $9.92 | $9.92 | 1,077,267 | — | — |
| 1982-08-20 | $9.97 | $9.97 | 1,687,604 | — | — |
| 1982-08-19 | $9.70 | $9.70 | 419,664 | — | — |
| 1982-08-18 | $9.64 | $9.64 | 449,722 | — | — |
| 1982-08-17 | $9.70 | $9.70 | 1,344,117 | — | — |
| 1982-08-16 | $9.42 | $9.42 | 174,382 | — | — |
| 1982-08-13 | $9.53 | $9.53 | 328,343 | — | — |
| 1982-08-12 | $9.32 | $9.32 | 98,434 | — | — |
| 1982-08-11 | $9.32 | $9.32 | 139,964 | — | — |
| 1982-08-10 | $9.37 | $9.37 | 244,823 | — | — |
| 1982-08-09 | $9.26 | $9.26 | 193,426 | — | — |
| 1982-08-06 | $9.42 | $9.42 | 207,423 | — | — |
| 1982-08-05 | $9.42 | $9.42 | 259,278 | — | — |
| 1982-08-04 | $9.53 | $9.53 | 54,839 | — | — |
| 1982-08-03 | $9.48 | $9.48 | 1,351,230 | — | — |
| 1982-08-02 | $9.42 | $9.42 | 101,417 | — | — |
| 1982-07-30 | $9.21 | $9.21 | 73,883 | — | — |
| 1982-07-29 | $9.15 | $9.15 | 200,539 | — | — |
| 1982-07-28 | $8.99 | $8.99 | 659,210 | — | — |
| 1982-07-27 | $8.99 | $8.99 | 338,897 | — | — |
| 1982-07-26 | $9.26 | $9.26 | 289,566 | — | — |
| 1982-07-23 | $9.32 | $9.32 | 92,698 | — | — |
| 1982-07-22 | $9.37 | $9.37 | 35,794 | — | — |
| 1982-07-21 | $9.48 | $9.48 | 71,359 | — | — |
| 1982-07-20 | $9.59 | $9.59 | 147,995 | — | — |
| 1982-07-19 | $9.48 | $9.48 | 417,140 | — | — |
| 1982-07-16 | $9.48 | $9.48 | 150,060 | — | — |
| 1982-07-15 | $9.42 | $9.42 | 4,849,653 | — | — |
| 1982-07-14 | $9.42 | $9.42 | 55,756 | — | — |
| 1982-07-13 | $9.70 | $9.70 | 194,115 | — | — |
| 1982-07-12 | $9.70 | $9.70 | 580,279 | — | — |
| 1982-07-09 | $9.70 | $9.70 | 551,368 | — | — |
| 1982-07-08 | $9.53 | $9.53 | 554,810 | — | — |
| 1982-07-07 | $9.32 | $9.32 | 141,112 | — | — |
| 1982-07-06 | $9.26 | $9.26 | 218,895 | — | — |
| 1982-07-02 | $9.26 | $9.26 | 63,099 | — | — |
| 1982-07-01 | $9.32 | $9.32 | 64,475 | — | — |
| 1982-06-30 | $9.37 | $9.37 | 517,868 | — | — |
| 1982-06-29 | $9.21 | $9.21 | 55,527 | — | — |
| 1982-06-28 | $9.15 | $9.15 | 61,034 | — | — |
| 1982-06-25 | $9.10 | $9.10 | 84,438 | — | — |
| 1982-06-24 | $9.15 | $9.15 | 136,523 | — | — |
| 1982-06-23 | $9.15 | $9.15 | 262,261 | — | — |
| 1982-06-22 | $8.99 | $8.99 | 413,698 | — | — |
| 1982-06-21 | $8.88 | $8.88 | 262,950 | — | — |
| 1982-06-18 | $8.93 | $8.93 | 312,740 | — | — |
| 1982-06-17 | $8.99 | $8.99 | 593,816 | — | — |
| 1982-06-16 | $9.37 | $9.37 | 553,433 | — | — |
| 1982-06-15 | $9.53 | $9.53 | 479,321 | — | — |
| 1982-06-14 | $9.70 | $9.70 | 72,047 | — | — |
| 1982-06-11 | $9.70 | $9.70 | 233,351 | — | — |
| 1982-06-10 | $9.59 | $9.59 | 339,586 | — | — |
| 1982-06-09 | $9.53 | $9.53 | 385,476 | — | — |
| 1982-06-08 | $9.59 | $9.59 | 201,686 | — | — |
| 1982-06-07 | $9.64 | $9.64 | 500,889 | — | — |
| 1982-06-04 | $9.64 | $9.64 | 103,023 | — | — |
| 1982-06-03 | $9.70 | $9.70 | 204,899 | — | — |
| 1982-06-02 | $9.75 | $9.75 | 276,258 | — | — |
| 1982-06-01 | $9.70 | $9.70 | 579,361 | — | — |
| 1982-05-28 | $9.59 | $9.59 | 180,348 | — | — |
| 1982-05-27 | $9.64 | $9.64 | 282,912 | — | — |
| 1982-05-26 | $9.64 | $9.64 | 454,081 | — | — |
| 1982-05-25 | $9.59 | $9.59 | 122,297 | — | — |
| 1982-05-24 | $9.59 | $9.59 | 325,360 | — | — |
| 1982-05-21 | $9.75 | $9.75 | 93,157 | — | — |
| 1982-05-20 | $9.64 | $9.64 | 1,164,917 | — | — |
| 1982-05-19 | $9.48 | $9.48 | 321,230 | — | — |
| 1982-05-18 | $9.59 | $9.59 | 419,434 | — | — |
| 1982-05-17 | $9.59 | $9.59 | 832,215 | — | — |
| 1982-05-14 | $10.19 | $10.19 | 341,880 | — | — |
| 1982-05-13 | $10.19 | $10.19 | 478,862 | — | — |
| 1982-05-12 | $10.13 | $10.13 | 1,406,069 | — | — |
| 1982-05-11 | $10.24 | $10.24 | 161,303 | — | — |
| 1982-05-10 | $10.41 | $10.41 | 220,501 | — | — |
| 1982-05-07 | $10.41 | $10.41 | 168,187 | — | — |
| 1982-05-06 | $10.35 | $10.35 | 380,198 | — | — |
| 1982-05-05 | $10.19 | $10.19 | 86,044 | — | — |
| 1982-05-04 | $10.19 | $10.19 | 105,318 | — | — |
| 1982-05-03 | $10.08 | $10.08 | 95,681 | — | — |
| 1982-04-30 | $10.13 | $10.13 | 66,311 | — | — |
| 1982-04-29 | $10.24 | $10.24 | 102,335 | — | — |
| 1982-04-28 | $10.19 | $10.19 | 122,756 | — | — |
| 1982-04-27 | $10.19 | $10.19 | 132,851 | — | — |
| 1982-04-26 | $10.24 | $10.24 | 332,243 | — | — |
| 1982-04-23 | $10.13 | $10.13 | 245,282 | — | — |
| 1982-04-22 | $10.08 | $10.08 | 179,889 | — | — |
| 1982-04-21 | $10.02 | $10.02 | 158,320 | — | — |
| 1982-04-20 | $10.02 | $10.02 | 465,554 | — | — |
| 1982-04-19 | $10.08 | $10.08 | 203,752 | — | — |
| 1982-04-16 | $10.02 | $10.02 | 433,201 | — | — |
| 1982-04-15 | $9.97 | $9.97 | 354,271 | — | — |
| 1982-04-14 | $9.92 | $9.92 | 354,959 | — | — |
| 1982-04-13 | $9.92 | $9.92 | 244,364 | — | — |
| 1982-04-12 | $9.86 | $9.86 | 184,707 | — | — |
| 1982-04-08 | $9.86 | $9.86 | 189,296 | — | — |
| 1982-04-07 | $9.81 | $9.81 | 129,639 | — | — |
| 1982-04-06 | $9.81 | $9.81 | 364,366 | — | — |
| 1982-04-05 | $9.86 | $9.86 | 164,516 | — | — |
| 1982-04-02 | $9.86 | $9.86 | 106,235 | — | — |
| 1982-04-01 | $9.81 | $9.81 | 168,875 | — | — |
| 1982-03-31 | $9.75 | $9.75 | 257,672 | — | — |
| 1982-03-30 | $9.81 | $9.81 | 76,177 | — | — |
| 1982-03-29 | $9.81 | $9.81 | 94,533 | — | — |
| 1982-03-26 | $9.92 | $9.92 | 114,495 | — | — |
| 1982-03-25 | $9.92 | $9.92 | 194,115 | — | — |
| 1982-03-24 | $9.92 | $9.92 | 494,465 | — | — |
| 1982-03-23 | $10.02 | $10.02 | 279,241 | — | — |
| 1982-03-22 | $9.97 | $9.97 | 81,684 | — | — |
| 1982-03-19 | $10.02 | $10.02 | 99,352 | — | — |
| 1982-03-18 | $9.97 | $9.97 | 193,197 | — | — |
| 1982-03-17 | $9.97 | $9.97 | 420,123 | — | — |
| 1982-03-16 | $10.02 | $10.02 | 354,730 | — | — |
| 1982-03-15 | $10.02 | $10.02 | 116,102 | — | — |
| 1982-03-12 | $10.08 | $10.08 | 173,923 | — | — |
| 1982-03-11 | $10.02 | $10.02 | 424,941 | — | — |
| 1982-03-10 | $10.13 | $10.13 | 249,641 | — | — |
| 1982-03-09 | $10.08 | $10.08 | 792,979 | — | — |
| 1982-03-08 | $10.13 | $10.13 | 599,553 | — | — |
| 1982-03-05 | $10.02 | $10.02 | 441,920 | — | — |
| 1982-03-04 | $9.92 | $9.92 | 1,041,014 | — | — |
| 1982-03-03 | $9.92 | $9.92 | 1,448,517 | — | — |
| 1982-03-02 | $10.08 | $10.08 | 720,014 | — | — |
| 1982-03-01 | $9.81 | $9.81 | 576,608 | — | — |
| 1982-02-26 | $9.64 | $9.64 | 139,047 | — | — |
| 1982-02-25 | $9.75 | $9.75 | 539,207 | — | — |
| 1982-02-24 | $9.81 | $9.81 | 511,673 | — | — |
| 1982-02-23 | $9.64 | $9.64 | 212,471 | — | — |
| 1982-02-22 | $9.48 | $9.48 | 361,154 | — | — |
| 1982-02-19 | $9.48 | $9.48 | 765,674 | — | — |
| 1982-02-18 | $9.42 | $9.42 | 682,843 | — | — |
| 1982-02-17 | $9.32 | $9.32 | 649,343 | — | — |
| 1982-02-16 | $9.26 | $9.26 | 186,772 | — | — |
| 1982-02-12 | $9.32 | $9.32 | 65,852 | — | — |
| 1982-02-11 | $9.26 | $9.26 | 373,086 | — | — |
| 1982-02-10 | $9.26 | $9.26 | 493,547 | — | — |
| 1982-02-09 | $9.10 | $9.10 | 226,926 | — | — |
| 1982-02-08 | $9.10 | $9.10 | 199,163 | — | — |
| 1982-02-05 | $9.04 | $9.04 | 178,283 | — | — |
| 1982-02-04 | $9.26 | $9.26 | 322,377 | — | — |
| 1982-02-03 | $9.26 | $9.26 | 949,923 | — | — |
| 1982-02-02 | $9.37 | $9.37 | 47,037 | — | — |
| 1982-02-01 | $9.37 | $9.37 | 738,829 | — | — |
| 1982-01-29 | $9.53 | $9.53 | 54,839 | — | — |
| 1982-01-28 | $9.53 | $9.53 | 1,803,935 | — | — |
| 1982-01-27 | $9.42 | $9.42 | 656,227 | — | — |
| 1982-01-26 | $9.42 | $9.42 | 315,035 | — | — |
| 1982-01-25 | $9.42 | $9.42 | 300,809 | — | — |
| 1982-01-22 | $9.37 | $9.37 | 164,516 | — | — |
| 1982-01-21 | $9.26 | $9.26 | 164,516 | — | — |
| 1982-01-20 | $9.21 | $9.21 | 871,680 | — | — |
| 1982-01-19 | $9.15 | $9.15 | 349,682 | — | — |
| 1982-01-18 | $9.10 | $9.10 | 76,177 | — | — |
| 1982-01-15 | $9.04 | $9.04 | 317,329 | — | — |
| 1982-01-14 | $9.04 | $9.04 | 72,965 | — | — |
| 1982-01-13 | $8.99 | $8.99 | 65,393 | — | — |
| 1982-01-12 | $8.99 | $8.99 | 50,479 | — | — |
| 1982-01-11 | $8.93 | $8.93 | 93,616 | — | — |
| 1982-01-08 | $8.93 | $8.93 | 246,888 | — | — |
| 1982-01-07 | $8.99 | $8.99 | 105,776 | — | — |
| 1982-01-06 | $9.04 | $9.04 | 153,502 | — | — |
| 1982-01-05 | $8.99 | $8.99 | 323,754 | — | — |
| 1982-01-04 | $9.15 | $9.15 | 326,507 | — | — |