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 | $10.25 | $30.25 | 182,800 | — | — |
| 1982-12-30 | $9.88 | $29.14 | 335,200 | — | — |
| 1982-12-29 | $9.88 | $29.14 | 257,600 | — | — |
| 1982-12-28 | $9.88 | $29.14 | 354,400 | — | — |
| 1982-12-27 | $10.06 | $29.70 | 243,000 | — | — |
| 1982-12-23 | $9.94 | $29.33 | 112,000 | — | — |
| 1982-12-22 | $9.88 | $29.14 | 157,600 | — | — |
| 1982-12-21 | $9.88 | $29.14 | 216,400 | — | — |
| 1982-12-20 | $9.94 | $29.33 | 57,800 | — | — |
| 1982-12-17 | $9.81 | $28.96 | 182,600 | — | — |
| 1982-12-16 | $9.81 | $28.96 | 968,600 | — | — |
| 1982-12-15 | $9.63 | $28.41 | 861,200 | — | — |
| 1982-12-14 | $9.63 | $28.41 | 258,200 | — | — |
| 1982-12-13 | $9.50 | $28.04 | 586,800 | — | — |
| 1982-12-10 | $9.50 | $28.04 | 456,600 | — | — |
| 1982-12-09 | $9.44 | $27.85 | 210,800 | — | — |
| 1982-12-08 | $9.44 | $27.85 | 365,600 | — | — |
| 1982-12-07 | $9.31 | $27.48 | 727,400 | — | — |
| 1982-12-06 | $9.25 | $27.30 | 179,600 | — | — |
| 1982-12-03 | $9.19 | $27.11 | 596,600 | — | — |
| 1982-12-02 | $9.13 | $26.93 | 100,000 | — | — |
| 1982-12-01 | $9.13 | $26.93 | 320,000 | — | — |
| 1982-11-30 | $9.13 | $26.93 | 432,000 | — | — |
| 1982-11-29 | $8.94 | $26.38 | 318,000 | — | — |
| 1982-11-26 | $9.00 | $26.56 | 261,200 | — | — |
| 1982-11-24 | $8.88 | $26.19 | 324,600 | — | — |
| 1982-11-23 | $8.88 | $26.19 | 1,139,200 | — | — |
| 1982-11-22 | $9.00 | $26.56 | 311,800 | — | — |
| 1982-11-19 | $9.06 | $26.75 | 818,600 | — | — |
| 1982-11-18 | $9.06 | $26.75 | 990,000 | — | — |
| 1982-11-17 | $9.13 | $26.93 | 681,000 | — | — |
| 1982-11-16 | $9.13 | $26.93 | 798,200 | — | — |
| 1982-11-15 | $9.00 | $26.56 | 498,000 | — | — |
| 1982-11-12 | $9.25 | $27.30 | 1,805,400 | — | — |
| 1982-11-11 | $9.38 | $27.67 | 1,704,800 | — | — |
| 1982-11-10 | $9.50 | $28.04 | 1,054,200 | — | — |
| 1982-11-09 | $9.63 | $28.41 | 875,200 | — | — |
| 1982-11-08 | $9.50 | $28.04 | 703,400 | — | — |
| 1982-11-05 | $9.50 | $28.04 | 542,400 | — | — |
| 1982-11-04 | $9.50 | $28.04 | 1,470,600 | — | — |
| 1982-11-03 | $9.44 | $27.85 | 2,453,400 | — | — |
| 1982-11-02 | $9.75 | $28.15 | 1,379,200 | — | — |
| 1982-11-01 | $9.50 | $27.43 | 506,000 | — | — |
| 1982-10-29 | $9.44 | $27.25 | 570,000 | — | — |
| 1982-10-28 | $9.38 | $27.07 | 556,200 | — | — |
| 1982-10-27 | $9.50 | $27.43 | 361,400 | — | — |
| 1982-10-26 | $9.44 | $27.25 | 479,000 | — | — |
| 1982-10-25 | $9.25 | $26.71 | 342,800 | — | — |
| 1982-10-22 | $9.50 | $27.43 | 721,000 | — | — |
| 1982-10-21 | $9.38 | $27.07 | 1,081,800 | — | — |
| 1982-10-20 | $10.06 | $29.06 | 110,600 | — | — |
| 1982-10-19 | $10.06 | $29.06 | 147,600 | — | — |
| 1982-10-18 | $10.06 | $29.06 | 997,200 | — | — |
| 1982-10-15 | $10.06 | $29.06 | 147,000 | — | — |
| 1982-10-14 | $10.06 | $29.06 | 657,600 | — | — |
| 1982-10-13 | $10.13 | $29.24 | 625,400 | — | — |
| 1982-10-12 | $10.19 | $29.42 | 561,800 | — | — |
| 1982-10-11 | $10.38 | $29.96 | 1,018,400 | — | — |
| 1982-10-08 | $10.25 | $29.60 | 1,481,800 | — | — |
| 1982-10-07 | $10.06 | $29.06 | 1,133,400 | — | — |
| 1982-10-06 | $10.00 | $28.88 | 792,600 | — | — |
| 1982-10-05 | $9.94 | $28.70 | 87,400 | — | — |
| 1982-10-04 | $9.94 | $28.70 | 452,600 | — | — |
| 1982-10-01 | $9.94 | $28.70 | 1,585,200 | — | — |
| 1982-09-30 | $9.94 | $28.70 | 207,800 | — | — |
| 1982-09-29 | $9.88 | $28.52 | 313,800 | — | — |
| 1982-09-28 | $10.00 | $28.88 | 436,400 | — | — |
| 1982-09-27 | $10.00 | $28.88 | 152,400 | — | — |
| 1982-09-24 | $10.00 | $28.88 | 232,600 | — | — |
| 1982-09-23 | $9.88 | $28.52 | 226,000 | — | — |
| 1982-09-22 | $9.81 | $28.33 | 344,000 | — | — |
| 1982-09-21 | $10.00 | $28.88 | 340,600 | — | — |
| 1982-09-20 | $9.63 | $27.79 | 177,200 | — | — |
| 1982-09-17 | $9.69 | $27.97 | 284,000 | — | — |
| 1982-09-16 | $9.75 | $28.15 | 167,400 | — | — |
| 1982-09-15 | $9.75 | $28.15 | 99,600 | — | — |
| 1982-09-14 | $9.75 | $28.15 | 618,200 | — | — |
| 1982-09-13 | $9.81 | $28.33 | 499,600 | — | — |
| 1982-09-10 | $9.75 | $28.15 | 221,200 | — | — |
| 1982-09-09 | $9.75 | $28.15 | 331,800 | — | — |
| 1982-09-08 | $9.94 | $28.70 | 205,600 | — | — |
| 1982-09-07 | $9.94 | $28.70 | 462,400 | — | — |
| 1982-09-03 | $10.06 | $29.06 | 597,800 | — | — |
| 1982-09-02 | $9.63 | $27.79 | 318,600 | — | — |
| 1982-09-01 | $9.56 | $27.61 | 226,400 | — | — |
| 1982-08-31 | $9.56 | $27.61 | 510,400 | — | — |
| 1982-08-30 | $9.44 | $27.25 | 133,600 | — | — |
| 1982-08-27 | $9.56 | $27.61 | 722,400 | — | — |
| 1982-08-26 | $9.63 | $27.79 | 426,800 | — | — |
| 1982-08-25 | $9.63 | $27.79 | 769,400 | — | — |
| 1982-08-24 | $9.69 | $27.97 | 273,400 | — | — |
| 1982-08-23 | $9.75 | $28.15 | 704,800 | — | — |
| 1982-08-20 | $9.69 | $27.97 | 425,800 | — | — |
| 1982-08-19 | $9.31 | $26.89 | 626,000 | — | — |
| 1982-08-18 | $9.44 | $27.25 | 691,000 | — | — |
| 1982-08-17 | $9.50 | $27.43 | 1,585,400 | — | — |
| 1982-08-16 | $9.00 | $25.99 | 527,400 | — | — |
| 1982-08-13 | $8.81 | $25.45 | 287,400 | — | — |
| 1982-08-12 | $8.63 | $24.91 | 351,600 | — | — |
| 1982-08-11 | $8.56 | $24.73 | 518,000 | — | — |
| 1982-08-10 | $8.38 | $24.18 | 677,000 | — | — |
| 1982-08-09 | $8.31 | $24.00 | 141,800 | — | — |
| 1982-08-06 | $8.44 | $24.36 | 209,800 | — | — |
| 1982-08-05 | $8.38 | $24.18 | 572,000 | — | — |
| 1982-08-04 | $8.63 | $24.30 | 295,200 | — | — |
| 1982-08-03 | $8.69 | $24.48 | 318,200 | — | — |
| 1982-08-02 | $8.75 | $24.65 | 500,400 | — | — |
| 1982-07-30 | $8.63 | $24.30 | 55,000 | — | — |
| 1982-07-29 | $8.69 | $24.48 | 230,200 | — | — |
| 1982-07-28 | $8.44 | $23.77 | 484,600 | — | — |
| 1982-07-27 | $8.69 | $24.48 | 283,400 | — | — |
| 1982-07-26 | $8.94 | $25.18 | 148,400 | — | — |
| 1982-07-23 | $9.00 | $25.36 | 806,200 | — | — |
| 1982-07-22 | $8.88 | $25.00 | 477,800 | — | — |
| 1982-07-21 | $8.69 | $24.48 | 341,000 | — | — |
| 1982-07-20 | $9.00 | $25.36 | 98,800 | — | — |
| 1982-07-19 | $9.13 | $25.71 | 65,400 | — | — |
| 1982-07-16 | $9.13 | $25.71 | 643,800 | — | — |
| 1982-07-15 | $9.06 | $25.53 | 196,400 | — | — |
| 1982-07-14 | $9.00 | $25.36 | 295,400 | — | — |
| 1982-07-13 | $9.06 | $25.53 | 145,000 | — | — |
| 1982-07-12 | $9.19 | $25.88 | 441,800 | — | — |
| 1982-07-09 | $9.06 | $25.53 | 99,000 | — | — |
| 1982-07-08 | $8.81 | $24.83 | 401,200 | — | — |
| 1982-07-07 | $8.69 | $24.48 | 91,400 | — | — |
| 1982-07-06 | $8.63 | $24.30 | 73,600 | — | — |
| 1982-07-02 | $8.63 | $24.30 | 77,800 | — | — |
| 1982-07-01 | $8.63 | $24.30 | 272,600 | — | — |
| 1982-06-30 | $8.91 | $25.09 | 74,800 | — | — |
| 1982-06-29 | $8.88 | $25.00 | 110,400 | — | — |
| 1982-06-28 | $8.78 | $24.74 | 126,400 | — | — |
| 1982-06-25 | $8.63 | $24.30 | 438,000 | — | — |
| 1982-06-24 | $8.66 | $24.39 | 171,200 | — | — |
| 1982-06-23 | $8.63 | $24.30 | 122,800 | — | — |
| 1982-06-22 | $8.59 | $24.21 | 496,800 | — | — |
| 1982-06-21 | $8.53 | $24.04 | 196,000 | — | — |
| 1982-06-18 | $8.59 | $24.21 | 333,600 | — | — |
| 1982-06-17 | $8.59 | $24.21 | 192,400 | — | — |
| 1982-06-16 | $8.72 | $24.56 | 500,400 | — | — |
| 1982-06-15 | $8.69 | $24.48 | 271,200 | — | — |
| 1982-06-14 | $8.81 | $24.83 | 110,800 | — | — |
| 1982-06-11 | $8.91 | $25.09 | 654,800 | — | — |
| 1982-06-10 | $8.88 | $25.00 | 281,600 | — | — |
| 1982-06-09 | $8.88 | $25.00 | 111,600 | — | — |
| 1982-06-08 | $8.91 | $25.09 | 112,000 | — | — |
| 1982-06-07 | $8.91 | $25.09 | 285,600 | — | — |
| 1982-06-04 | $8.81 | $24.83 | 652,000 | — | — |
| 1982-06-03 | $8.97 | $25.27 | 268,400 | — | — |
| 1982-06-02 | $9.06 | $25.53 | 480,400 | — | — |
| 1982-06-01 | $9.09 | $25.62 | 130,800 | — | — |
| 1982-05-28 | $9.13 | $25.71 | 738,400 | — | — |
| 1982-05-27 | $9.22 | $25.97 | 430,800 | — | — |
| 1982-05-26 | $9.22 | $25.97 | 305,200 | — | — |
| 1982-05-25 | $9.25 | $26.06 | 233,200 | — | — |
| 1982-05-24 | $9.16 | $25.80 | 228,800 | — | — |
| 1982-05-21 | $9.22 | $25.97 | 128,400 | — | — |
| 1982-05-20 | $9.16 | $25.80 | 228,800 | — | — |
| 1982-05-19 | $9.16 | $25.80 | 804,000 | — | — |
| 1982-05-18 | $9.16 | $25.80 | 632,000 | — | — |
| 1982-05-17 | $9.09 | $25.62 | 658,000 | — | — |
| 1982-05-14 | $9.38 | $26.41 | 286,800 | — | — |
| 1982-05-13 | $9.38 | $26.41 | 119,600 | — | — |
| 1982-05-12 | $9.41 | $26.50 | 318,400 | — | — |
| 1982-05-11 | $9.47 | $26.68 | 231,600 | — | — |
| 1982-05-10 | $9.44 | $26.59 | 211,200 | — | — |
| 1982-05-07 | $9.47 | $26.68 | 385,600 | — | — |
| 1982-05-06 | $9.44 | $26.59 | 2,069,600 | — | — |
| 1982-05-05 | $9.50 | $26.17 | 304,400 | — | — |
| 1982-05-04 | $9.34 | $25.74 | 1,083,600 | — | — |
| 1982-05-03 | $9.34 | $25.74 | 405,600 | — | — |
| 1982-04-30 | $9.19 | $25.31 | 1,408,000 | — | — |
| 1982-04-29 | $9.19 | $25.31 | 1,108,800 | — | — |
| 1982-04-28 | $9.38 | $25.83 | 884,000 | — | — |
| 1982-04-27 | $9.50 | $26.17 | 448,000 | — | — |
| 1982-04-26 | $9.59 | $26.43 | 366,800 | — | — |
| 1982-04-23 | $9.53 | $26.26 | 579,600 | — | — |
| 1982-04-22 | $9.41 | $25.91 | 222,400 | — | — |
| 1982-04-21 | $9.34 | $25.74 | 160,400 | — | — |
| 1982-04-20 | $9.31 | $25.66 | 814,000 | — | — |
| 1982-04-19 | $9.34 | $25.74 | 316,000 | — | — |
| 1982-04-16 | $9.34 | $25.74 | 334,400 | — | — |
| 1982-04-15 | $9.22 | $25.40 | 476,000 | — | — |
| 1982-04-14 | $9.22 | $25.40 | 160,000 | — | — |
| 1982-04-13 | $9.28 | $25.57 | 562,000 | — | — |
| 1982-04-12 | $9.03 | $24.88 | 497,200 | — | — |
| 1982-04-08 | $9.00 | $24.80 | 124,000 | — | — |
| 1982-04-07 | $9.00 | $24.80 | 332,400 | — | — |
| 1982-04-06 | $8.97 | $24.71 | 690,000 | — | — |
| 1982-04-05 | $9.00 | $24.80 | 372,000 | — | — |
| 1982-04-02 | $8.97 | $24.71 | 303,200 | — | — |
| 1982-04-01 | $8.81 | $24.28 | 234,400 | — | — |
| 1982-03-31 | $8.75 | $24.11 | 190,400 | — | — |
| 1982-03-30 | $8.78 | $24.19 | 274,800 | — | — |
| 1982-03-29 | $8.78 | $24.19 | 179,600 | — | — |
| 1982-03-26 | $8.88 | $24.45 | 162,000 | — | — |
| 1982-03-25 | $8.81 | $24.28 | 583,600 | — | — |
| 1982-03-24 | $8.72 | $24.02 | 309,200 | — | — |
| 1982-03-23 | $8.75 | $24.11 | 160,000 | — | — |
| 1982-03-22 | $8.75 | $24.11 | 478,000 | — | — |
| 1982-03-19 | $8.69 | $23.93 | 280,400 | — | — |
| 1982-03-18 | $8.69 | $23.93 | 172,000 | — | — |
| 1982-03-17 | $8.66 | $23.85 | 90,400 | — | — |
| 1982-03-16 | $8.69 | $23.93 | 344,400 | — | — |
| 1982-03-15 | $8.72 | $24.02 | 204,800 | — | — |
| 1982-03-12 | $8.66 | $23.85 | 179,200 | — | — |
| 1982-03-11 | $8.72 | $24.02 | 254,800 | — | — |
| 1982-03-10 | $8.78 | $24.19 | 801,600 | — | — |
| 1982-03-09 | $8.72 | $24.02 | 246,800 | — | — |
| 1982-03-08 | $8.75 | $24.11 | 494,800 | — | — |
| 1982-03-05 | $8.75 | $24.11 | 668,400 | — | — |
| 1982-03-04 | $8.75 | $24.11 | 480,000 | — | — |
| 1982-03-03 | $8.78 | $24.19 | 424,400 | — | — |
| 1982-03-02 | $8.72 | $24.02 | 273,200 | — | — |
| 1982-03-01 | $8.66 | $23.85 | 209,600 | — | — |
| 1982-02-26 | $8.56 | $23.59 | 218,400 | — | — |
| 1982-02-25 | $8.56 | $23.59 | 230,400 | — | — |
| 1982-02-24 | $8.56 | $23.59 | 351,200 | — | — |
| 1982-02-23 | $8.59 | $23.68 | 284,000 | — | — |
| 1982-02-22 | $8.56 | $23.59 | 296,000 | — | — |
| 1982-02-19 | $8.50 | $23.42 | 715,600 | — | — |
| 1982-02-18 | $8.25 | $22.73 | 165,600 | — | — |
| 1982-02-17 | $8.22 | $22.64 | 539,600 | — | — |
| 1982-02-16 | $8.16 | $22.47 | 1,370,400 | — | — |
| 1982-02-12 | $8.09 | $22.30 | 90,000 | — | — |
| 1982-02-11 | $8.09 | $22.30 | 83,200 | — | — |
| 1982-02-10 | $8.06 | $22.21 | 136,400 | — | — |
| 1982-02-09 | $8.09 | $22.30 | 1,086,800 | — | — |
| 1982-02-08 | $8.38 | $22.49 | 1,580,400 | — | — |
| 1982-02-05 | $8.38 | $22.49 | 210,800 | — | — |
| 1982-02-04 | $8.28 | $22.24 | 131,600 | — | — |
| 1982-02-03 | $8.28 | $22.24 | 121,600 | — | — |
| 1982-02-02 | $8.38 | $22.49 | 85,600 | — | — |
| 1982-02-01 | $8.41 | $22.58 | 235,600 | — | — |
| 1982-01-29 | $8.47 | $22.75 | 272,800 | — | — |
| 1982-01-28 | $8.50 | $22.83 | 464,400 | — | — |
| 1982-01-27 | $8.38 | $22.49 | 748,400 | — | — |
| 1982-01-26 | $8.13 | $21.82 | 534,800 | — | — |
| 1982-01-25 | $8.06 | $21.66 | 242,000 | — | — |
| 1982-01-22 | $8.06 | $21.66 | 114,400 | — | — |
| 1982-01-21 | $7.97 | $21.40 | 111,200 | — | — |
| 1982-01-20 | $7.97 | $21.40 | 97,200 | — | — |
| 1982-01-19 | $7.97 | $21.40 | 185,200 | — | — |
| 1982-01-18 | $8.06 | $21.66 | 229,600 | — | — |
| 1982-01-15 | $7.88 | $21.15 | 139,600 | — | — |
| 1982-01-14 | $7.84 | $21.07 | 222,800 | — | — |
| 1982-01-13 | $7.84 | $21.07 | 322,800 | — | — |
| 1982-01-12 | $7.84 | $21.07 | 209,200 | — | — |
| 1982-01-11 | $7.84 | $21.07 | 128,800 | — | — |
| 1982-01-08 | $7.94 | $21.32 | 284,400 | — | — |
| 1982-01-07 | $7.81 | $20.98 | 242,800 | — | — |
| 1982-01-06 | $7.84 | $21.07 | 251,600 | — | — |
| 1982-01-05 | $8.00 | $21.49 | 216,800 | — | — |
| 1982-01-04 | $8.16 | $21.91 | 217,200 | — | — |