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
- 1973-05-03 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 | $8.78 | $21.39 | 182,000 | — | — |
| 1982-12-30 | $8.84 | $21.54 | 725,600 | — | — |
| 1982-12-29 | $9.06 | $21.54 | 578,400 | — | — |
| 1982-12-28 | $8.94 | $21.24 | 284,400 | — | — |
| 1982-12-27 | $8.97 | $21.32 | 209,200 | — | — |
| 1982-12-23 | $9.00 | $21.39 | 957,600 | — | — |
| 1982-12-22 | $9.03 | $21.46 | 774,000 | — | — |
| 1982-12-21 | $8.97 | $21.32 | 268,400 | — | — |
| 1982-12-20 | $8.78 | $20.87 | 466,000 | — | — |
| 1982-12-17 | $8.84 | $21.02 | 245,600 | — | — |
| 1982-12-16 | $8.75 | $20.80 | 1,028,800 | — | — |
| 1982-12-15 | $8.75 | $20.80 | 1,384,800 | — | — |
| 1982-12-14 | $8.75 | $20.80 | 1,406,400 | — | — |
| 1982-12-13 | $8.72 | $20.72 | 1,476,800 | — | — |
| 1982-12-10 | $8.75 | $20.80 | 346,000 | — | — |
| 1982-12-09 | $8.63 | $20.50 | 686,000 | — | — |
| 1982-12-08 | $8.53 | $20.28 | 676,000 | — | — |
| 1982-12-07 | $8.44 | $20.05 | 2,183,600 | — | — |
| 1982-12-06 | $8.47 | $20.13 | 1,386,400 | — | — |
| 1982-12-03 | $8.38 | $19.90 | 1,061,200 | — | — |
| 1982-12-02 | $8.38 | $19.90 | 1,132,800 | — | — |
| 1982-12-01 | $8.16 | $19.38 | 992,000 | — | — |
| 1982-11-30 | $8.25 | $19.61 | 506,000 | — | — |
| 1982-11-29 | $8.31 | $19.76 | 322,400 | — | — |
| 1982-11-26 | $8.31 | $19.76 | 250,800 | — | — |
| 1982-11-24 | $8.38 | $19.90 | 629,600 | — | — |
| 1982-11-23 | $8.34 | $19.83 | 756,000 | — | — |
| 1982-11-22 | $8.38 | $19.90 | 1,223,200 | — | — |
| 1982-11-19 | $8.38 | $19.90 | 798,400 | — | — |
| 1982-11-18 | $8.38 | $19.90 | 768,000 | — | — |
| 1982-11-17 | $8.38 | $19.90 | 1,500,800 | — | — |
| 1982-11-16 | $8.13 | $19.31 | 1,776,800 | — | — |
| 1982-11-15 | $8.16 | $19.38 | 2,976,800 | — | — |
| 1982-11-12 | $8.38 | $19.90 | 866,000 | — | — |
| 1982-11-11 | $8.50 | $20.20 | 1,992,800 | — | — |
| 1982-11-10 | $8.59 | $20.42 | 1,591,600 | — | — |
| 1982-11-09 | $8.75 | $20.80 | 2,077,200 | — | — |
| 1982-11-08 | $8.72 | $20.72 | 624,400 | — | — |
| 1982-11-05 | $8.75 | $20.80 | 1,077,600 | — | — |
| 1982-11-04 | $9.00 | $21.39 | 1,202,800 | — | — |
| 1982-11-03 | $8.97 | $21.32 | 763,600 | — | — |
| 1982-11-02 | $8.59 | $20.42 | 971,200 | — | — |
| 1982-11-01 | $8.50 | $20.20 | 968,000 | — | — |
| 1982-10-29 | $8.47 | $20.13 | 1,044,400 | — | — |
| 1982-10-28 | $8.41 | $19.98 | 641,200 | — | — |
| 1982-10-27 | $8.44 | $20.05 | 779,600 | — | — |
| 1982-10-26 | $8.41 | $19.98 | 2,817,600 | — | — |
| 1982-10-25 | $8.38 | $19.90 | 830,400 | — | — |
| 1982-10-22 | $8.47 | $20.13 | 1,577,600 | — | — |
| 1982-10-21 | $8.41 | $19.98 | 2,566,800 | — | — |
| 1982-10-20 | $8.63 | $20.50 | 906,400 | — | — |
| 1982-10-19 | $8.69 | $20.65 | 542,400 | — | — |
| 1982-10-18 | $8.69 | $20.65 | 261,200 | — | — |
| 1982-10-15 | $8.47 | $20.13 | 386,400 | — | — |
| 1982-10-14 | $8.53 | $20.28 | 3,231,600 | — | — |
| 1982-10-13 | $8.75 | $20.80 | 1,520,800 | — | — |
| 1982-10-12 | $8.88 | $21.09 | 374,400 | — | — |
| 1982-10-11 | $9.03 | $21.46 | 1,064,400 | — | — |
| 1982-10-08 | $8.94 | $21.24 | 1,099,200 | — | — |
| 1982-10-07 | $8.81 | $20.94 | 1,171,600 | — | — |
| 1982-10-06 | $8.56 | $20.35 | 808,000 | — | — |
| 1982-10-05 | $8.47 | $20.13 | 557,600 | — | — |
| 1982-10-04 | $8.34 | $19.83 | 208,400 | — | — |
| 1982-10-01 | $8.31 | $19.76 | 572,000 | — | — |
| 1982-09-30 | $8.28 | $19.68 | 276,400 | — | — |
| 1982-09-29 | $8.28 | $19.68 | 614,800 | — | — |
| 1982-09-28 | $8.63 | $19.98 | 599,600 | — | — |
| 1982-09-27 | $8.75 | $20.27 | 288,000 | — | — |
| 1982-09-24 | $8.75 | $20.27 | 1,052,400 | — | — |
| 1982-09-23 | $8.78 | $20.34 | 810,000 | — | — |
| 1982-09-22 | $8.78 | $20.34 | 969,600 | — | — |
| 1982-09-21 | $8.81 | $20.41 | 501,600 | — | — |
| 1982-09-20 | $8.63 | $19.98 | 561,200 | — | — |
| 1982-09-17 | $8.63 | $19.98 | 961,600 | — | — |
| 1982-09-16 | $8.63 | $19.98 | 2,216,000 | — | — |
| 1982-09-15 | $8.66 | $20.05 | 537,200 | — | — |
| 1982-09-14 | $8.66 | $20.05 | 437,600 | — | — |
| 1982-09-13 | $8.50 | $19.69 | 1,192,000 | — | — |
| 1982-09-10 | $8.44 | $19.54 | 421,200 | — | — |
| 1982-09-09 | $8.59 | $19.90 | 238,000 | — | — |
| 1982-09-08 | $8.63 | $19.98 | 480,800 | — | — |
| 1982-09-07 | $8.78 | $20.34 | 386,400 | — | — |
| 1982-09-03 | $8.84 | $20.48 | 1,830,000 | — | — |
| 1982-09-02 | $8.63 | $19.98 | 856,400 | — | — |
| 1982-09-01 | $8.50 | $19.69 | 1,492,800 | — | — |
| 1982-08-31 | $8.41 | $19.47 | 591,200 | — | — |
| 1982-08-30 | $8.31 | $19.25 | 899,600 | — | — |
| 1982-08-27 | $8.47 | $19.61 | 744,000 | — | — |
| 1982-08-26 | $8.56 | $19.83 | 942,800 | — | — |
| 1982-08-25 | $8.63 | $19.98 | 404,400 | — | — |
| 1982-08-24 | $8.56 | $19.83 | 2,257,200 | — | — |
| 1982-08-23 | $8.56 | $19.83 | 1,045,200 | — | — |
| 1982-08-20 | $8.75 | $20.27 | 2,148,800 | — | — |
| 1982-08-19 | $8.50 | $19.69 | 1,086,400 | — | — |
| 1982-08-18 | $8.38 | $19.40 | 1,019,200 | — | — |
| 1982-08-17 | $8.38 | $19.40 | 1,088,800 | — | — |
| 1982-08-16 | $8.09 | $18.75 | 704,000 | — | — |
| 1982-08-13 | $7.97 | $18.46 | 305,200 | — | — |
| 1982-08-12 | $7.84 | $18.17 | 712,800 | — | — |
| 1982-08-11 | $7.75 | $17.95 | 990,800 | — | — |
| 1982-08-10 | $7.69 | $17.80 | 404,000 | — | — |
| 1982-08-09 | $7.69 | $17.80 | 606,800 | — | — |
| 1982-08-06 | $7.75 | $17.95 | 146,000 | — | — |
| 1982-08-05 | $7.72 | $17.88 | 586,800 | — | — |
| 1982-08-04 | $7.72 | $17.88 | 220,800 | — | — |
| 1982-08-03 | $7.69 | $17.80 | 1,138,800 | — | — |
| 1982-08-02 | $7.53 | $17.44 | 737,200 | — | — |
| 1982-07-30 | $7.44 | $17.23 | 551,600 | — | — |
| 1982-07-29 | $7.44 | $17.23 | 751,200 | — | — |
| 1982-07-28 | $7.44 | $17.23 | 450,000 | — | — |
| 1982-07-27 | $7.59 | $17.59 | 546,400 | — | — |
| 1982-07-26 | $7.81 | $18.09 | 179,600 | — | — |
| 1982-07-23 | $7.91 | $18.31 | 569,200 | — | — |
| 1982-07-22 | $7.97 | $18.46 | 988,800 | — | — |
| 1982-07-21 | $8.09 | $18.75 | 1,465,600 | — | — |
| 1982-07-20 | $8.06 | $18.67 | 665,600 | — | — |
| 1982-07-19 | $8.00 | $18.53 | 491,600 | — | — |
| 1982-07-16 | $7.88 | $18.24 | 330,800 | — | — |
| 1982-07-15 | $7.81 | $18.09 | 459,200 | — | — |
| 1982-07-14 | $7.84 | $18.17 | 570,000 | — | — |
| 1982-07-13 | $7.78 | $18.02 | 1,093,200 | — | — |
| 1982-07-12 | $7.81 | $18.09 | 1,540,000 | — | — |
| 1982-07-09 | $7.59 | $17.59 | 504,000 | — | — |
| 1982-07-08 | $7.50 | $17.37 | 723,600 | — | — |
| 1982-07-07 | $7.47 | $17.30 | 368,800 | — | — |
| 1982-07-06 | $7.53 | $17.44 | 227,600 | — | — |
| 1982-07-02 | $7.56 | $17.52 | 1,278,400 | — | — |
| 1982-07-01 | $7.59 | $17.59 | 162,400 | — | — |
| 1982-06-30 | $7.63 | $17.66 | 1,087,200 | — | — |
| 1982-06-29 | $7.50 | $17.37 | 737,600 | — | — |
| 1982-06-28 | $7.50 | $17.37 | 459,600 | — | — |
| 1982-06-25 | $7.72 | $17.41 | 1,324,400 | — | — |
| 1982-06-24 | $7.72 | $17.41 | 807,600 | — | — |
| 1982-06-23 | $7.75 | $17.48 | 551,600 | — | — |
| 1982-06-22 | $7.72 | $17.41 | 499,600 | — | — |
| 1982-06-21 | $7.81 | $17.62 | 941,600 | — | — |
| 1982-06-18 | $7.91 | $17.83 | 639,200 | — | — |
| 1982-06-17 | $8.00 | $18.04 | 353,200 | — | — |
| 1982-06-16 | $8.09 | $18.25 | 126,000 | — | — |
| 1982-06-15 | $8.09 | $18.25 | 689,600 | — | — |
| 1982-06-14 | $8.06 | $18.18 | 149,600 | — | — |
| 1982-06-11 | $8.13 | $18.32 | 658,000 | — | — |
| 1982-06-10 | $7.97 | $17.97 | 345,200 | — | — |
| 1982-06-09 | $7.91 | $17.83 | 222,400 | — | — |
| 1982-06-08 | $7.94 | $17.90 | 188,400 | — | — |
| 1982-06-07 | $7.97 | $17.97 | 308,400 | — | — |
| 1982-06-04 | $8.00 | $18.04 | 594,400 | — | — |
| 1982-06-03 | $7.94 | $17.90 | 407,600 | — | — |
| 1982-06-02 | $7.84 | $17.69 | 617,200 | — | — |
| 1982-06-01 | $7.81 | $17.62 | 141,600 | — | — |
| 1982-05-28 | $7.81 | $17.62 | 205,200 | — | — |
| 1982-05-27 | $7.81 | $17.62 | 1,039,600 | — | — |
| 1982-05-26 | $7.84 | $17.69 | 661,600 | — | — |
| 1982-05-25 | $7.84 | $17.69 | 234,000 | — | — |
| 1982-05-24 | $7.88 | $17.76 | 370,800 | — | — |
| 1982-05-21 | $7.94 | $17.90 | 298,400 | — | — |
| 1982-05-20 | $7.94 | $17.90 | 211,600 | — | — |
| 1982-05-19 | $7.91 | $17.83 | 267,600 | — | — |
| 1982-05-18 | $7.91 | $17.83 | 369,200 | — | — |
| 1982-05-17 | $7.94 | $17.90 | 220,000 | — | — |
| 1982-05-14 | $8.03 | $18.11 | 833,600 | — | — |
| 1982-05-13 | $8.13 | $18.32 | 368,800 | — | — |
| 1982-05-12 | $8.19 | $18.47 | 658,800 | — | — |
| 1982-05-11 | $8.31 | $18.75 | 283,200 | — | — |
| 1982-05-10 | $8.31 | $18.75 | 784,800 | — | — |
| 1982-05-07 | $8.34 | $18.82 | 467,200 | — | — |
| 1982-05-06 | $8.28 | $18.68 | 472,400 | — | — |
| 1982-05-05 | $8.13 | $18.32 | 366,000 | — | — |
| 1982-05-04 | $8.19 | $18.47 | 622,800 | — | — |
| 1982-05-03 | $8.16 | $18.39 | 677,200 | — | — |
| 1982-04-30 | $8.13 | $18.32 | 676,400 | — | — |
| 1982-04-29 | $8.09 | $18.25 | 607,600 | — | — |
| 1982-04-28 | $8.13 | $18.32 | 821,600 | — | — |
| 1982-04-27 | $8.09 | $18.25 | 298,400 | — | — |
| 1982-04-26 | $8.13 | $18.32 | 738,800 | — | — |
| 1982-04-23 | $8.06 | $18.18 | 784,000 | — | — |
| 1982-04-22 | $8.06 | $18.18 | 773,600 | — | — |
| 1982-04-21 | $8.00 | $18.04 | 909,600 | — | — |
| 1982-04-20 | $7.94 | $17.90 | 298,000 | — | — |
| 1982-04-19 | $7.94 | $17.90 | 1,414,800 | — | — |
| 1982-04-16 | $7.88 | $17.76 | 413,200 | — | — |
| 1982-04-15 | $7.91 | $17.83 | 371,600 | — | — |
| 1982-04-14 | $7.97 | $17.97 | 502,400 | — | — |
| 1982-04-13 | $7.97 | $17.97 | 586,000 | — | — |
| 1982-04-12 | $7.97 | $17.97 | 810,000 | — | — |
| 1982-04-08 | $7.97 | $17.97 | 821,200 | — | — |
| 1982-04-07 | $7.88 | $17.76 | 396,400 | — | — |
| 1982-04-06 | $7.88 | $17.76 | 601,600 | — | — |
| 1982-04-05 | $7.84 | $17.69 | 433,600 | — | — |
| 1982-04-02 | $7.97 | $17.97 | 434,000 | — | — |
| 1982-04-01 | $7.88 | $17.76 | 412,400 | — | — |
| 1982-03-31 | $7.81 | $17.62 | 554,800 | — | — |
| 1982-03-30 | $7.88 | $17.76 | 844,000 | — | — |
| 1982-03-29 | $8.13 | $18.32 | 604,800 | — | — |
| 1982-03-26 | $8.09 | $18.25 | 796,400 | — | — |
| 1982-03-25 | $8.09 | $18.25 | 566,000 | — | — |
| 1982-03-24 | $7.97 | $17.97 | 314,400 | — | — |
| 1982-03-23 | $8.00 | $18.04 | 784,000 | — | — |
| 1982-03-22 | $7.91 | $17.83 | 325,600 | — | — |
| 1982-03-19 | $7.81 | $17.62 | 522,000 | — | — |
| 1982-03-18 | $7.81 | $17.62 | 1,274,000 | — | — |
| 1982-03-17 | $7.81 | $17.62 | 767,600 | — | — |
| 1982-03-16 | $7.81 | $17.62 | 335,600 | — | — |
| 1982-03-15 | $7.84 | $17.69 | 423,200 | — | — |
| 1982-03-12 | $7.91 | $17.83 | 333,600 | — | — |
| 1982-03-11 | $7.84 | $17.69 | 412,800 | — | — |
| 1982-03-10 | $7.91 | $17.83 | 640,400 | — | — |
| 1982-03-09 | $8.00 | $18.04 | 1,478,400 | — | — |
| 1982-03-08 | $7.88 | $17.76 | 583,200 | — | — |
| 1982-03-05 | $7.75 | $17.48 | 902,400 | — | — |
| 1982-03-04 | $7.78 | $17.55 | 850,800 | — | — |
| 1982-03-03 | $7.81 | $17.62 | 663,200 | — | — |
| 1982-03-02 | $7.78 | $17.55 | 1,069,600 | — | — |
| 1982-03-01 | $7.69 | $17.34 | 1,136,400 | — | — |
| 1982-02-26 | $7.53 | $16.99 | 461,200 | — | — |
| 1982-02-25 | $7.56 | $17.06 | 445,600 | — | — |
| 1982-02-24 | $7.50 | $16.91 | 1,896,400 | — | — |
| 1982-02-23 | $7.50 | $16.91 | 741,600 | — | — |
| 1982-02-22 | $7.28 | $16.42 | 728,000 | — | — |
| 1982-02-19 | $7.16 | $16.14 | 1,044,800 | — | — |
| 1982-02-18 | $7.13 | $16.07 | 500,800 | — | — |
| 1982-02-17 | $7.16 | $16.14 | 863,600 | — | — |
| 1982-02-16 | $7.13 | $16.07 | 224,000 | — | — |
| 1982-02-12 | $7.09 | $16.00 | 70,000 | — | — |
| 1982-02-11 | $7.13 | $16.07 | 169,600 | — | — |
| 1982-02-10 | $7.19 | $16.21 | 286,400 | — | — |
| 1982-02-09 | $7.25 | $16.35 | 554,000 | — | — |
| 1982-02-08 | $7.25 | $16.35 | 380,400 | — | — |
| 1982-02-05 | $7.41 | $16.70 | 557,600 | — | — |
| 1982-02-04 | $7.28 | $16.42 | 147,200 | — | — |
| 1982-02-03 | $7.22 | $16.28 | 246,400 | — | — |
| 1982-02-02 | $7.25 | $16.35 | 711,600 | — | — |
| 1982-02-01 | $7.16 | $16.14 | 487,200 | — | — |
| 1982-01-29 | $7.19 | $16.21 | 267,200 | — | — |
| 1982-01-28 | $7.19 | $16.21 | 1,138,800 | — | — |
| 1982-01-27 | $7.13 | $16.07 | 197,200 | — | — |
| 1982-01-26 | $7.13 | $16.07 | 366,000 | — | — |
| 1982-01-25 | $7.13 | $16.07 | 243,600 | — | — |
| 1982-01-22 | $7.13 | $16.07 | 259,200 | — | — |
| 1982-01-21 | $7.16 | $16.14 | 755,600 | — | — |
| 1982-01-20 | $7.22 | $16.28 | 456,400 | — | — |
| 1982-01-19 | $7.16 | $16.14 | 156,800 | — | — |
| 1982-01-18 | $7.16 | $16.14 | 311,600 | — | — |
| 1982-01-15 | $7.19 | $16.21 | 135,600 | — | — |
| 1982-01-14 | $7.19 | $16.21 | 204,000 | — | — |
| 1982-01-13 | $7.19 | $16.21 | 705,200 | — | — |
| 1982-01-12 | $7.19 | $16.21 | 282,800 | — | — |
| 1982-01-11 | $7.19 | $16.21 | 307,200 | — | — |
| 1982-01-08 | $7.19 | $16.21 | 511,200 | — | — |
| 1982-01-07 | $7.22 | $16.28 | 127,600 | — | — |
| 1982-01-06 | $7.19 | $16.21 | 498,800 | — | — |
| 1982-01-05 | $7.25 | $16.35 | 378,800 | — | — |
| 1982-01-04 | $7.22 | $16.28 | 210,000 | — | — |