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
- 1973-02-21 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 | $12.13 | $12.32 | 37,100 | — | — |
| 1982-12-30 | $12.00 | $12.20 | 60,600 | — | — |
| 1982-12-29 | $12.13 | $12.32 | 61,900 | — | — |
| 1982-12-28 | $12.13 | $12.32 | 44,100 | — | — |
| 1982-12-27 | $12.13 | $12.32 | 149,300 | — | — |
| 1982-12-23 | $11.88 | $12.07 | 43,200 | — | — |
| 1982-12-22 | $11.75 | $11.94 | 57,500 | — | — |
| 1982-12-21 | $11.75 | $11.94 | 253,000 | — | — |
| 1982-12-20 | $11.88 | $12.07 | 70,400 | — | — |
| 1982-12-17 | $12.13 | $12.32 | 42,200 | — | — |
| 1982-12-16 | $11.88 | $12.07 | 68,100 | — | — |
| 1982-12-15 | $11.88 | $12.07 | 83,000 | — | — |
| 1982-12-14 | $12.13 | $12.32 | 122,500 | — | — |
| 1982-12-13 | $11.88 | $12.07 | 88,900 | — | — |
| 1982-12-10 | $11.75 | $11.94 | 219,400 | — | — |
| 1982-12-09 | $11.63 | $11.82 | 127,600 | — | — |
| 1982-12-08 | $11.88 | $12.07 | 658,700 | — | — |
| 1982-12-07 | $11.88 | $12.07 | 320,100 | — | — |
| 1982-12-06 | $11.63 | $11.82 | 576,100 | — | — |
| 1982-12-03 | $11.50 | $11.69 | 103,600 | — | — |
| 1982-12-02 | $11.75 | $11.94 | 51,700 | — | — |
| 1982-12-01 | $11.75 | $11.94 | 205,600 | — | — |
| 1982-11-30 | $11.75 | $11.94 | 74,100 | — | — |
| 1982-11-29 | $11.63 | $11.82 | 52,400 | — | — |
| 1982-11-26 | $11.63 | $11.82 | 44,700 | — | — |
| 1982-11-24 | $11.75 | $11.94 | 517,600 | — | — |
| 1982-11-23 | $12.13 | $12.32 | 457,700 | — | — |
| 1982-11-22 | $12.13 | $12.32 | 100,800 | — | — |
| 1982-11-19 | $12.25 | $12.45 | 364,800 | — | — |
| 1982-11-18 | $12.00 | $12.20 | 156,800 | — | — |
| 1982-11-17 | $12.00 | $12.20 | 185,300 | — | — |
| 1982-11-16 | $11.88 | $12.07 | 78,700 | — | — |
| 1982-11-15 | $12.00 | $12.20 | 80,600 | — | — |
| 1982-11-12 | $12.13 | $12.32 | 56,600 | — | — |
| 1982-11-11 | $12.00 | $12.20 | 379,000 | — | — |
| 1982-11-10 | $12.25 | $12.45 | 77,500 | — | — |
| 1982-11-09 | $12.13 | $12.32 | 86,800 | — | — |
| 1982-11-08 | $12.25 | $12.45 | 379,100 | — | — |
| 1982-11-05 | $12.50 | $12.70 | 247,100 | — | — |
| 1982-11-04 | $12.25 | $12.45 | 403,200 | — | — |
| 1982-11-03 | $12.00 | $12.20 | 213,000 | — | — |
| 1982-11-02 | $11.88 | $12.07 | 135,200 | — | — |
| 1982-11-01 | $11.63 | $11.82 | 77,200 | — | — |
| 1982-10-29 | $11.50 | $11.69 | 119,500 | — | — |
| 1982-10-28 | $11.25 | $11.43 | 255,100 | — | — |
| 1982-10-27 | $11.63 | $11.82 | 175,700 | — | — |
| 1982-10-26 | $11.88 | $12.07 | 110,600 | — | — |
| 1982-10-25 | $11.75 | $11.94 | 79,700 | — | — |
| 1982-10-22 | $11.88 | $12.07 | 82,500 | — | — |
| 1982-10-21 | $11.75 | $11.94 | 86,100 | — | — |
| 1982-10-20 | $11.75 | $11.94 | 124,400 | — | — |
| 1982-10-19 | $11.88 | $12.07 | 105,700 | — | — |
| 1982-10-18 | $11.88 | $12.07 | 363,600 | — | — |
| 1982-10-15 | $11.75 | $11.94 | 176,800 | — | — |
| 1982-10-14 | $11.75 | $11.94 | 346,600 | — | — |
| 1982-10-13 | $11.75 | $11.94 | 186,200 | — | — |
| 1982-10-12 | $11.63 | $11.82 | 179,800 | — | — |
| 1982-10-11 | $11.63 | $11.82 | 356,300 | — | — |
| 1982-10-08 | $11.38 | $11.56 | 423,500 | — | — |
| 1982-10-07 | $11.00 | $11.18 | 177,600 | — | — |
| 1982-10-06 | $10.75 | $10.93 | 60,200 | — | — |
| 1982-10-05 | $10.88 | $11.05 | 92,600 | — | — |
| 1982-10-04 | $10.63 | $10.80 | 87,100 | — | — |
| 1982-10-01 | $10.75 | $10.93 | 53,900 | — | — |
| 1982-09-30 | $10.75 | $10.93 | 77,100 | — | — |
| 1982-09-29 | $10.75 | $10.93 | 48,400 | — | — |
| 1982-09-28 | $10.88 | $11.05 | 50,200 | — | — |
| 1982-09-27 | $10.75 | $10.93 | 95,800 | — | — |
| 1982-09-24 | $10.88 | $11.05 | 175,400 | — | — |
| 1982-09-23 | $10.88 | $11.05 | 212,100 | — | — |
| 1982-09-22 | $10.75 | $10.93 | 345,200 | — | — |
| 1982-09-21 | $10.63 | $10.80 | 316,000 | — | — |
| 1982-09-20 | $10.50 | $10.67 | 46,400 | — | — |
| 1982-09-17 | $10.50 | $10.67 | 123,800 | — | — |
| 1982-09-16 | $10.63 | $10.80 | 92,600 | — | — |
| 1982-09-15 | $10.75 | $10.93 | 200,900 | — | — |
| 1982-09-14 | $10.75 | $10.93 | 339,900 | — | — |
| 1982-09-13 | $10.38 | $10.55 | 37,000 | — | — |
| 1982-09-10 | $10.38 | $10.55 | 98,800 | — | — |
| 1982-09-09 | $10.50 | $10.67 | 185,500 | — | — |
| 1982-09-08 | $10.63 | $10.80 | 302,100 | — | — |
| 1982-09-07 | $10.88 | $11.05 | 93,300 | — | — |
| 1982-09-03 | $11.00 | $11.18 | 492,700 | — | — |
| 1982-09-02 | $10.63 | $10.80 | 72,700 | — | — |
| 1982-09-01 | $10.75 | $10.93 | 315,800 | — | — |
| 1982-08-31 | $10.75 | $10.93 | 70,700 | — | — |
| 1982-08-30 | $10.63 | $10.80 | 90,000 | — | — |
| 1982-08-27 | $10.63 | $10.80 | 109,200 | — | — |
| 1982-08-26 | $11.00 | $11.18 | 534,800 | — | — |
| 1982-08-25 | $11.50 | $11.69 | 157,900 | — | — |
| 1982-08-24 | $11.38 | $11.56 | 282,300 | — | — |
| 1982-08-23 | $11.38 | $11.56 | 121,400 | — | — |
| 1982-08-20 | $11.38 | $11.56 | 193,300 | — | — |
| 1982-08-19 | $11.13 | $11.31 | 114,400 | — | — |
| 1982-08-18 | $11.13 | $11.31 | 299,400 | — | — |
| 1982-08-17 | $11.25 | $11.43 | 328,200 | — | — |
| 1982-08-16 | $10.63 | $10.80 | 63,300 | — | — |
| 1982-08-13 | $10.50 | $10.67 | 81,700 | — | — |
| 1982-08-12 | $10.25 | $10.42 | 31,300 | — | — |
| 1982-08-11 | $10.38 | $10.55 | 173,300 | — | — |
| 1982-08-10 | $10.38 | $10.55 | 61,100 | — | — |
| 1982-08-09 | $10.25 | $10.42 | 180,700 | — | — |
| 1982-08-06 | $10.13 | $10.29 | 204,600 | — | — |
| 1982-08-05 | $10.25 | $10.42 | 39,200 | — | — |
| 1982-08-04 | $10.25 | $10.42 | 145,500 | — | — |
| 1982-08-03 | $10.25 | $10.42 | 150,000 | — | — |
| 1982-08-02 | $9.88 | $10.04 | 90,100 | — | — |
| 1982-07-30 | $9.88 | $10.04 | 150,100 | — | — |
| 1982-07-29 | $9.75 | $9.91 | 48,000 | — | — |
| 1982-07-28 | $9.75 | $9.91 | 180,300 | — | — |
| 1982-07-27 | $9.88 | $10.04 | 71,600 | — | — |
| 1982-07-26 | $9.88 | $10.04 | 283,100 | — | — |
| 1982-07-23 | $9.88 | $10.04 | 29,200 | — | — |
| 1982-07-22 | $10.00 | $10.16 | 32,200 | — | — |
| 1982-07-21 | $10.00 | $10.16 | 364,700 | — | — |
| 1982-07-20 | $10.13 | $10.29 | 77,400 | — | — |
| 1982-07-19 | $10.13 | $10.29 | 73,800 | — | — |
| 1982-07-16 | $9.88 | $10.04 | 50,700 | — | — |
| 1982-07-15 | $9.88 | $10.04 | 108,300 | — | — |
| 1982-07-14 | $9.88 | $10.04 | 102,300 | — | — |
| 1982-07-13 | $10.13 | $10.29 | 90,200 | — | — |
| 1982-07-12 | $10.25 | $10.42 | 136,200 | — | — |
| 1982-07-09 | $9.88 | $10.04 | 55,500 | — | — |
| 1982-07-08 | $9.75 | $9.91 | 28,500 | — | — |
| 1982-07-07 | $9.88 | $10.04 | 26,200 | — | — |
| 1982-07-06 | $9.88 | $10.04 | 20,800 | — | — |
| 1982-07-02 | $10.13 | $10.29 | 209,300 | — | — |
| 1982-07-01 | $9.88 | $10.04 | 23,400 | — | — |
| 1982-06-30 | $10.00 | $10.16 | 212,400 | — | — |
| 1982-06-29 | $10.00 | $10.16 | 51,500 | — | — |
| 1982-06-28 | $9.63 | $9.78 | 79,400 | — | — |
| 1982-06-25 | $9.88 | $10.04 | 37,400 | — | — |
| 1982-06-24 | $9.88 | $10.04 | 44,700 | — | — |
| 1982-06-23 | $10.00 | $10.16 | 34,500 | — | — |
| 1982-06-22 | $10.00 | $10.16 | 226,100 | — | — |
| 1982-06-21 | $10.00 | $10.16 | 150,300 | — | — |
| 1982-06-18 | $9.88 | $10.04 | 64,400 | — | — |
| 1982-06-17 | $10.00 | $10.16 | 31,000 | — | — |
| 1982-06-16 | $10.00 | $10.16 | 41,200 | — | — |
| 1982-06-15 | $10.13 | $10.29 | 48,200 | — | — |
| 1982-06-14 | $10.13 | $10.29 | 40,800 | — | — |
| 1982-06-11 | $10.00 | $10.16 | 121,200 | — | — |
| 1982-06-10 | $10.00 | $10.16 | 22,800 | — | — |
| 1982-06-09 | $10.25 | $10.42 | 74,800 | — | — |
| 1982-06-08 | $10.13 | $10.29 | 322,600 | — | — |
| 1982-06-07 | $10.25 | $10.42 | 123,600 | — | — |
| 1982-06-04 | $10.25 | $10.42 | 57,000 | — | — |
| 1982-06-03 | $10.13 | $10.29 | 51,000 | — | — |
| 1982-06-02 | $10.13 | $10.29 | 27,800 | — | — |
| 1982-06-01 | $10.25 | $10.42 | 47,300 | — | — |
| 1982-05-28 | $10.38 | $10.55 | 48,100 | — | — |
| 1982-05-27 | $10.25 | $10.42 | 47,900 | — | — |
| 1982-05-26 | $10.38 | $10.55 | 180,200 | — | — |
| 1982-05-25 | $10.38 | $10.55 | 86,600 | — | — |
| 1982-05-24 | $10.75 | $10.93 | 100,900 | — | — |
| 1982-05-21 | $11.00 | $11.18 | 113,500 | — | — |
| 1982-05-20 | $10.88 | $11.05 | 68,700 | — | — |
| 1982-05-19 | $11.00 | $11.18 | 373,600 | — | — |
| 1982-05-18 | $10.88 | $11.05 | 89,300 | — | — |
| 1982-05-17 | $11.00 | $11.18 | 40,800 | — | — |
| 1982-05-14 | $10.88 | $11.05 | 238,900 | — | — |
| 1982-05-13 | $10.88 | $11.05 | 58,900 | — | — |
| 1982-05-12 | $10.88 | $11.05 | 58,000 | — | — |
| 1982-05-11 | $10.88 | $11.05 | 69,100 | — | — |
| 1982-05-10 | $10.88 | $11.05 | 218,000 | — | — |
| 1982-05-07 | $10.88 | $11.05 | 126,100 | — | — |
| 1982-05-06 | $10.88 | $11.05 | 168,000 | — | — |
| 1982-05-05 | $10.75 | $10.93 | 121,600 | — | — |
| 1982-05-04 | $10.63 | $10.80 | 152,500 | — | — |
| 1982-05-03 | $10.63 | $10.80 | 161,500 | — | — |
| 1982-04-30 | $10.63 | $10.80 | 61,800 | — | — |
| 1982-04-29 | $10.63 | $10.80 | 217,100 | — | — |
| 1982-04-28 | $10.63 | $10.80 | 98,000 | — | — |
| 1982-04-27 | $10.63 | $10.80 | 213,200 | — | — |
| 1982-04-26 | $10.63 | $10.80 | 59,800 | — | — |
| 1982-04-23 | $10.50 | $10.67 | 112,400 | — | — |
| 1982-04-22 | $10.50 | $10.67 | 96,300 | — | — |
| 1982-04-21 | $10.38 | $10.55 | 72,500 | — | — |
| 1982-04-20 | $10.38 | $10.55 | 153,000 | — | — |
| 1982-04-19 | $10.25 | $10.42 | 38,400 | — | — |
| 1982-04-16 | $10.38 | $10.55 | 101,400 | — | — |
| 1982-04-15 | $10.25 | $10.42 | 72,700 | — | — |
| 1982-04-14 | $10.13 | $10.29 | 34,100 | — | — |
| 1982-04-13 | $10.25 | $10.42 | 121,400 | — | — |
| 1982-04-12 | $10.13 | $10.29 | 66,300 | — | — |
| 1982-04-08 | $10.13 | $10.29 | 74,200 | — | — |
| 1982-04-07 | $10.25 | $10.42 | 81,700 | — | — |
| 1982-04-06 | $10.13 | $10.29 | 61,000 | — | — |
| 1982-04-05 | $10.25 | $10.42 | 100,400 | — | — |
| 1982-04-02 | $10.00 | $10.16 | 78,900 | — | — |
| 1982-04-01 | $10.25 | $10.42 | 80,900 | — | — |
| 1982-03-31 | $10.38 | $10.55 | 116,900 | — | — |
| 1982-03-30 | $10.38 | $10.55 | 52,400 | — | — |
| 1982-03-29 | $10.25 | $10.42 | 48,900 | — | — |
| 1982-03-26 | $10.38 | $10.55 | 47,300 | — | — |
| 1982-03-25 | $10.25 | $10.42 | 49,600 | — | — |
| 1982-03-24 | $10.25 | $10.42 | 88,100 | — | — |
| 1982-03-23 | $10.38 | $10.55 | 91,500 | — | — |
| 1982-03-22 | $10.38 | $10.55 | 73,100 | — | — |
| 1982-03-19 | $10.50 | $10.67 | 145,200 | — | — |
| 1982-03-18 | $10.38 | $10.55 | 75,400 | — | — |
| 1982-03-17 | $10.25 | $10.42 | 83,900 | — | — |
| 1982-03-16 | $10.13 | $10.29 | 60,800 | — | — |
| 1982-03-15 | $10.25 | $10.42 | 84,400 | — | — |
| 1982-03-12 | $10.63 | $10.80 | 225,400 | — | — |
| 1982-03-11 | $10.38 | $10.55 | 146,300 | — | — |
| 1982-03-10 | $10.38 | $10.55 | 174,000 | — | — |
| 1982-03-09 | $10.25 | $10.42 | 58,600 | — | — |
| 1982-03-08 | $10.25 | $10.42 | 338,400 | — | — |
| 1982-03-05 | $10.13 | $10.29 | 548,900 | — | — |
| 1982-03-04 | $10.13 | $10.29 | 363,800 | — | — |
| 1982-03-03 | $9.75 | $9.91 | 190,800 | — | — |
| 1982-03-02 | $9.75 | $9.91 | 386,300 | — | — |
| 1982-03-01 | $9.38 | $9.53 | 41,900 | — | — |
| 1982-02-26 | $9.38 | $9.53 | 94,200 | — | — |
| 1982-02-25 | $9.50 | $9.66 | 88,800 | — | — |
| 1982-02-24 | $9.38 | $9.53 | 339,600 | — | — |
| 1982-02-23 | $9.25 | $9.40 | 499,700 | — | — |
| 1982-02-22 | $9.50 | $9.66 | 142,300 | — | — |
| 1982-02-19 | $9.38 | $9.53 | 56,600 | — | — |
| 1982-02-18 | $9.25 | $9.40 | 90,500 | — | — |
| 1982-02-17 | $9.50 | $9.66 | 70,500 | — | — |
| 1982-02-16 | $9.38 | $9.53 | 54,000 | — | — |
| 1982-02-12 | $9.38 | $9.53 | 18,400 | — | — |
| 1982-02-11 | $9.25 | $9.40 | 76,200 | — | — |
| 1982-02-10 | $9.25 | $9.40 | 24,900 | — | — |
| 1982-02-09 | $9.38 | $9.53 | 120,100 | — | — |
| 1982-02-08 | $9.25 | $9.40 | 30,400 | — | — |
| 1982-02-05 | $9.50 | $9.66 | 150,400 | — | — |
| 1982-02-04 | $9.50 | $9.66 | 44,400 | — | — |
| 1982-02-03 | $9.50 | $9.66 | 64,000 | — | — |
| 1982-02-02 | $9.38 | $9.53 | 37,700 | — | — |
| 1982-02-01 | $9.38 | $9.53 | 58,300 | — | — |
| 1982-01-29 | $9.50 | $9.66 | 216,800 | — | — |
| 1982-01-28 | $9.50 | $9.66 | 194,700 | — | — |
| 1982-01-27 | $9.25 | $9.40 | 52,800 | — | — |
| 1982-01-26 | $9.13 | $9.27 | 36,600 | — | — |
| 1982-01-25 | $9.13 | $9.27 | 33,800 | — | — |
| 1982-01-22 | $9.00 | $9.15 | 38,900 | — | — |
| 1982-01-21 | $9.00 | $9.15 | 40,100 | — | — |
| 1982-01-20 | $9.13 | $9.27 | 34,700 | — | — |
| 1982-01-19 | $9.00 | $9.15 | 34,500 | — | — |
| 1982-01-18 | $8.88 | $9.02 | 47,400 | — | — |
| 1982-01-15 | $9.00 | $9.15 | 37,600 | — | — |
| 1982-01-14 | $9.00 | $9.15 | 57,700 | — | — |
| 1982-01-13 | $9.00 | $9.15 | 40,800 | — | — |
| 1982-01-12 | $9.13 | $9.27 | 43,400 | — | — |
| 1982-01-11 | $9.00 | $9.15 | 35,600 | — | — |
| 1982-01-08 | $9.00 | $9.15 | 46,500 | — | — |
| 1982-01-07 | $9.13 | $9.27 | 42,700 | — | — |
| 1982-01-06 | $9.00 | $9.15 | 70,500 | — | — |
| 1982-01-05 | $9.13 | $9.27 | 67,400 | — | — |
| 1982-01-04 | $9.13 | $9.27 | 70,300 | — | — |