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 | $7.44 | $20.64 | 136,600 | — | — |
| 1982-12-30 | $7.44 | $20.64 | 229,200 | — | — |
| 1982-12-29 | $7.44 | $20.64 | 234,800 | — | — |
| 1982-12-28 | $7.44 | $20.64 | 170,400 | — | — |
| 1982-12-27 | $7.44 | $20.64 | 244,800 | — | — |
| 1982-12-23 | $7.38 | $20.46 | 218,600 | — | — |
| 1982-12-22 | $7.25 | $20.12 | 238,400 | — | — |
| 1982-12-21 | $7.25 | $20.12 | 203,200 | — | — |
| 1982-12-20 | $7.25 | $20.12 | 262,800 | — | — |
| 1982-12-17 | $7.38 | $20.46 | 549,000 | — | — |
| 1982-12-16 | $7.06 | $19.60 | 829,800 | — | — |
| 1982-12-15 | $7.19 | $19.94 | 872,400 | — | — |
| 1982-12-14 | $7.38 | $20.46 | 471,000 | — | — |
| 1982-12-13 | $7.38 | $20.46 | 1,815,000 | — | — |
| 1982-12-10 | $7.81 | $21.09 | 446,400 | — | — |
| 1982-12-09 | $7.75 | $20.92 | 206,800 | — | — |
| 1982-12-08 | $7.81 | $21.09 | 518,800 | — | — |
| 1982-12-07 | $7.75 | $20.92 | 870,600 | — | — |
| 1982-12-06 | $7.69 | $20.75 | 265,600 | — | — |
| 1982-12-03 | $7.63 | $20.58 | 297,400 | — | — |
| 1982-12-02 | $7.56 | $20.41 | 442,000 | — | — |
| 1982-12-01 | $7.56 | $20.41 | 282,000 | — | — |
| 1982-11-30 | $7.50 | $20.24 | 623,800 | — | — |
| 1982-11-29 | $7.50 | $20.24 | 752,200 | — | — |
| 1982-11-26 | $7.56 | $20.41 | 233,400 | — | — |
| 1982-11-24 | $7.44 | $20.07 | 186,800 | — | — |
| 1982-11-23 | $7.38 | $19.91 | 482,600 | — | — |
| 1982-11-22 | $7.38 | $19.91 | 641,600 | — | — |
| 1982-11-19 | $7.50 | $20.24 | 908,400 | — | — |
| 1982-11-18 | $7.56 | $20.41 | 262,200 | — | — |
| 1982-11-17 | $7.50 | $20.24 | 455,000 | — | — |
| 1982-11-16 | $7.31 | $19.74 | 403,200 | — | — |
| 1982-11-15 | $7.38 | $19.91 | 621,800 | — | — |
| 1982-11-12 | $7.38 | $19.91 | 296,800 | — | — |
| 1982-11-11 | $7.38 | $19.91 | 862,400 | — | — |
| 1982-11-10 | $7.44 | $20.07 | 461,000 | — | — |
| 1982-11-09 | $7.44 | $20.07 | 425,800 | — | — |
| 1982-11-08 | $7.50 | $20.24 | 200,600 | — | — |
| 1982-11-05 | $7.50 | $20.24 | 581,000 | — | — |
| 1982-11-04 | $7.44 | $20.07 | 760,600 | — | — |
| 1982-11-03 | $7.50 | $20.24 | 709,800 | — | — |
| 1982-11-02 | $7.44 | $20.07 | 412,600 | — | — |
| 1982-11-01 | $7.44 | $20.07 | 359,200 | — | — |
| 1982-10-29 | $7.25 | $19.57 | 197,400 | — | — |
| 1982-10-28 | $7.31 | $19.74 | 254,400 | — | — |
| 1982-10-27 | $7.31 | $19.74 | 289,400 | — | — |
| 1982-10-26 | $7.19 | $19.40 | 1,179,200 | — | — |
| 1982-10-25 | $7.38 | $19.91 | 278,800 | — | — |
| 1982-10-22 | $7.50 | $20.24 | 371,200 | — | — |
| 1982-10-21 | $7.50 | $20.24 | 519,400 | — | — |
| 1982-10-20 | $7.50 | $20.24 | 335,800 | — | — |
| 1982-10-19 | $7.56 | $20.41 | 339,800 | — | — |
| 1982-10-18 | $7.63 | $20.58 | 200,400 | — | — |
| 1982-10-15 | $7.63 | $20.58 | 218,800 | — | — |
| 1982-10-14 | $7.63 | $20.58 | 503,000 | — | — |
| 1982-10-13 | $7.56 | $20.41 | 260,600 | — | — |
| 1982-10-12 | $7.63 | $20.58 | 474,200 | — | — |
| 1982-10-11 | $7.56 | $20.41 | 666,200 | — | — |
| 1982-10-08 | $7.50 | $20.24 | 725,000 | — | — |
| 1982-10-07 | $7.44 | $20.07 | 1,062,800 | — | — |
| 1982-10-06 | $7.31 | $19.74 | 450,600 | — | — |
| 1982-10-05 | $7.13 | $19.23 | 646,400 | — | — |
| 1982-10-04 | $7.13 | $19.23 | 666,600 | — | — |
| 1982-10-01 | $7.13 | $19.23 | 196,400 | — | — |
| 1982-09-30 | $7.13 | $19.23 | 482,600 | — | — |
| 1982-09-29 | $7.13 | $19.23 | 213,200 | — | — |
| 1982-09-28 | $7.31 | $19.74 | 289,200 | — | — |
| 1982-09-27 | $7.25 | $19.57 | 236,400 | — | — |
| 1982-09-24 | $7.25 | $19.57 | 239,000 | — | — |
| 1982-09-23 | $7.38 | $19.91 | 385,200 | — | — |
| 1982-09-22 | $7.38 | $19.91 | 889,800 | — | — |
| 1982-09-21 | $7.31 | $19.74 | 1,512,000 | — | — |
| 1982-09-20 | $7.25 | $19.57 | 149,400 | — | — |
| 1982-09-17 | $7.25 | $19.57 | 595,600 | — | — |
| 1982-09-16 | $7.19 | $19.40 | 432,400 | — | — |
| 1982-09-15 | $7.31 | $19.74 | 857,000 | — | — |
| 1982-09-14 | $7.13 | $19.23 | 445,600 | — | — |
| 1982-09-13 | $7.13 | $19.23 | 143,800 | — | — |
| 1982-09-10 | $7.06 | $19.06 | 466,400 | — | — |
| 1982-09-09 | $7.19 | $19.40 | 996,200 | — | — |
| 1982-09-08 | $7.19 | $19.40 | 1,086,800 | — | — |
| 1982-09-07 | $7.25 | $19.57 | 1,050,000 | — | — |
| 1982-09-03 | $7.56 | $19.85 | 808,000 | — | — |
| 1982-09-02 | $7.50 | $19.69 | 582,800 | — | — |
| 1982-09-01 | $7.44 | $19.52 | 378,400 | — | — |
| 1982-08-31 | $7.31 | $19.20 | 2,028,600 | — | — |
| 1982-08-30 | $7.25 | $19.03 | 218,400 | — | — |
| 1982-08-27 | $7.19 | $18.87 | 1,182,800 | — | — |
| 1982-08-26 | $7.25 | $19.03 | 591,000 | — | — |
| 1982-08-25 | $7.25 | $19.03 | 554,400 | — | — |
| 1982-08-24 | $7.25 | $19.03 | 606,200 | — | — |
| 1982-08-23 | $7.25 | $19.03 | 596,000 | — | — |
| 1982-08-20 | $7.13 | $18.70 | 479,400 | — | — |
| 1982-08-19 | $7.00 | $18.38 | 1,029,800 | — | — |
| 1982-08-18 | $7.00 | $18.38 | 2,060,200 | — | — |
| 1982-08-17 | $6.94 | $18.21 | 2,010,000 | — | — |
| 1982-08-16 | $6.50 | $17.06 | 482,000 | — | — |
| 1982-08-13 | $6.44 | $16.90 | 290,400 | — | — |
| 1982-08-12 | $6.38 | $16.73 | 167,400 | — | — |
| 1982-08-11 | $6.25 | $16.41 | 883,000 | — | — |
| 1982-08-10 | $6.44 | $16.90 | 130,800 | — | — |
| 1982-08-09 | $6.38 | $16.73 | 154,800 | — | — |
| 1982-08-06 | $6.31 | $16.57 | 125,800 | — | — |
| 1982-08-05 | $6.38 | $16.73 | 103,400 | — | — |
| 1982-08-04 | $6.44 | $16.90 | 155,400 | — | — |
| 1982-08-03 | $6.50 | $17.06 | 124,400 | — | — |
| 1982-08-02 | $6.50 | $17.06 | 220,400 | — | — |
| 1982-07-30 | $6.38 | $16.73 | 107,400 | — | — |
| 1982-07-29 | $6.31 | $16.57 | 245,200 | — | — |
| 1982-07-28 | $6.38 | $16.73 | 341,000 | — | — |
| 1982-07-27 | $6.44 | $16.90 | 182,400 | — | — |
| 1982-07-26 | $6.56 | $17.23 | 196,400 | — | — |
| 1982-07-23 | $6.56 | $17.23 | 159,200 | — | — |
| 1982-07-22 | $6.50 | $17.06 | 296,200 | — | — |
| 1982-07-21 | $6.50 | $17.06 | 222,800 | — | — |
| 1982-07-20 | $6.56 | $17.23 | 690,800 | — | — |
| 1982-07-19 | $6.56 | $17.23 | 209,600 | — | — |
| 1982-07-16 | $6.50 | $17.06 | 198,600 | — | — |
| 1982-07-15 | $6.63 | $17.39 | 221,400 | — | — |
| 1982-07-14 | $6.56 | $17.23 | 165,200 | — | — |
| 1982-07-13 | $6.69 | $17.55 | 529,200 | — | — |
| 1982-07-12 | $6.56 | $17.23 | 165,200 | — | — |
| 1982-07-09 | $6.56 | $17.23 | 187,800 | — | — |
| 1982-07-08 | $6.56 | $17.23 | 142,600 | — | — |
| 1982-07-07 | $6.56 | $17.23 | 931,800 | — | — |
| 1982-07-06 | $6.56 | $17.23 | 265,800 | — | — |
| 1982-07-02 | $6.56 | $17.23 | 400,800 | — | — |
| 1982-07-01 | $6.44 | $16.90 | 800,000 | — | — |
| 1982-06-30 | $6.50 | $17.06 | 499,200 | — | — |
| 1982-06-29 | $6.50 | $17.06 | 1,024,000 | — | — |
| 1982-06-28 | $6.44 | $16.90 | 201,600 | — | — |
| 1982-06-25 | $6.50 | $17.06 | 262,800 | — | — |
| 1982-06-24 | $6.44 | $16.90 | 477,600 | — | — |
| 1982-06-23 | $6.44 | $16.90 | 815,200 | — | — |
| 1982-06-22 | $6.44 | $16.90 | 148,800 | — | — |
| 1982-06-21 | $6.44 | $16.90 | 327,400 | — | — |
| 1982-06-18 | $6.44 | $16.90 | 530,000 | — | — |
| 1982-06-17 | $6.38 | $16.73 | 441,600 | — | — |
| 1982-06-16 | $6.31 | $16.57 | 834,400 | — | — |
| 1982-06-15 | $6.19 | $16.24 | 352,600 | — | — |
| 1982-06-14 | $6.25 | $16.41 | 536,400 | — | — |
| 1982-06-11 | $6.38 | $16.73 | 463,600 | — | — |
| 1982-06-10 | $6.38 | $16.73 | 209,600 | — | — |
| 1982-06-09 | $6.38 | $16.73 | 570,000 | — | — |
| 1982-06-08 | $6.50 | $17.06 | 683,200 | — | — |
| 1982-06-07 | $6.50 | $17.06 | 271,800 | — | — |
| 1982-06-04 | $6.88 | $17.50 | 506,400 | — | — |
| 1982-06-03 | $6.81 | $17.34 | 174,200 | — | — |
| 1982-06-02 | $6.75 | $17.18 | 391,400 | — | — |
| 1982-06-01 | $6.75 | $17.18 | 207,200 | — | — |
| 1982-05-28 | $6.81 | $17.34 | 283,600 | — | — |
| 1982-05-27 | $6.81 | $17.34 | 151,600 | — | — |
| 1982-05-26 | $6.81 | $17.34 | 206,200 | — | — |
| 1982-05-25 | $6.81 | $17.34 | 518,400 | — | — |
| 1982-05-24 | $6.81 | $17.34 | 551,000 | — | — |
| 1982-05-21 | $6.88 | $17.50 | 604,600 | — | — |
| 1982-05-20 | $6.81 | $17.34 | 312,800 | — | — |
| 1982-05-19 | $6.75 | $17.18 | 1,053,800 | — | — |
| 1982-05-18 | $6.81 | $17.34 | 672,400 | — | — |
| 1982-05-17 | $6.88 | $17.50 | 3,184,600 | — | — |
| 1982-05-14 | $6.88 | $17.50 | 1,745,400 | — | — |
| 1982-05-13 | $7.00 | $17.82 | 832,000 | — | — |
| 1982-05-12 | $6.94 | $17.66 | 273,000 | — | — |
| 1982-05-11 | $6.88 | $17.50 | 175,000 | — | — |
| 1982-05-10 | $6.75 | $17.18 | 369,600 | — | — |
| 1982-05-07 | $6.88 | $17.50 | 451,600 | — | — |
| 1982-05-06 | $6.75 | $17.18 | 581,400 | — | — |
| 1982-05-05 | $6.75 | $17.18 | 338,200 | — | — |
| 1982-05-04 | $6.75 | $17.18 | 1,738,000 | — | — |
| 1982-05-03 | $6.75 | $17.18 | 325,800 | — | — |
| 1982-04-30 | $6.75 | $17.18 | 482,600 | — | — |
| 1982-04-29 | $6.69 | $17.02 | 180,200 | — | — |
| 1982-04-28 | $6.75 | $17.18 | 180,000 | — | — |
| 1982-04-27 | $6.69 | $17.02 | 300,800 | — | — |
| 1982-04-26 | $6.81 | $17.34 | 207,400 | — | — |
| 1982-04-23 | $6.81 | $17.34 | 318,800 | — | — |
| 1982-04-22 | $6.88 | $17.50 | 227,400 | — | — |
| 1982-04-21 | $6.75 | $17.18 | 183,000 | — | — |
| 1982-04-20 | $6.81 | $17.34 | 270,800 | — | — |
| 1982-04-19 | $6.88 | $17.50 | 274,200 | — | — |
| 1982-04-16 | $6.81 | $17.34 | 280,800 | — | — |
| 1982-04-15 | $6.81 | $17.34 | 485,200 | — | — |
| 1982-04-14 | $6.69 | $17.02 | 435,600 | — | — |
| 1982-04-13 | $6.69 | $17.02 | 213,400 | — | — |
| 1982-04-12 | $6.69 | $17.02 | 344,000 | — | — |
| 1982-04-08 | $6.63 | $16.87 | 249,400 | — | — |
| 1982-04-07 | $6.63 | $16.87 | 198,600 | — | — |
| 1982-04-06 | $6.63 | $16.87 | 196,600 | — | — |
| 1982-04-05 | $6.69 | $17.02 | 238,200 | — | — |
| 1982-04-02 | $6.69 | $17.02 | 517,400 | — | — |
| 1982-04-01 | $6.56 | $16.71 | 202,200 | — | — |
| 1982-03-31 | $6.56 | $16.71 | 223,800 | — | — |
| 1982-03-30 | $6.56 | $16.71 | 270,200 | — | — |
| 1982-03-29 | $6.56 | $16.71 | 170,200 | — | — |
| 1982-03-26 | $6.56 | $16.71 | 214,600 | — | — |
| 1982-03-25 | $6.63 | $16.87 | 181,000 | — | — |
| 1982-03-24 | $6.69 | $17.02 | 94,600 | — | — |
| 1982-03-23 | $6.63 | $16.87 | 559,000 | — | — |
| 1982-03-22 | $6.56 | $16.71 | 165,000 | — | — |
| 1982-03-19 | $6.56 | $16.71 | 371,400 | — | — |
| 1982-03-18 | $6.50 | $16.55 | 159,000 | — | — |
| 1982-03-17 | $6.50 | $16.55 | 174,200 | — | — |
| 1982-03-16 | $6.50 | $16.55 | 188,400 | — | — |
| 1982-03-15 | $6.56 | $16.71 | 284,400 | — | — |
| 1982-03-12 | $6.63 | $16.87 | 288,400 | — | — |
| 1982-03-11 | $6.75 | $17.18 | 201,800 | — | — |
| 1982-03-10 | $6.81 | $17.34 | 319,000 | — | — |
| 1982-03-09 | $6.88 | $17.50 | 1,109,800 | — | — |
| 1982-03-08 | $7.13 | $17.61 | 1,256,600 | — | — |
| 1982-03-05 | $7.00 | $17.30 | 294,200 | — | — |
| 1982-03-04 | $6.94 | $17.15 | 210,600 | — | — |
| 1982-03-03 | $7.00 | $17.30 | 508,800 | — | — |
| 1982-03-02 | $6.94 | $17.15 | 608,200 | — | — |
| 1982-03-01 | $6.81 | $16.84 | 956,800 | — | — |
| 1982-02-26 | $6.94 | $17.15 | 166,000 | — | — |
| 1982-02-25 | $6.88 | $16.99 | 276,400 | — | — |
| 1982-02-24 | $6.88 | $16.99 | 257,200 | — | — |
| 1982-02-23 | $6.88 | $16.99 | 266,800 | — | — |
| 1982-02-22 | $6.63 | $16.37 | 341,400 | — | — |
| 1982-02-19 | $6.56 | $16.22 | 196,200 | — | — |
| 1982-02-18 | $6.56 | $16.22 | 136,600 | — | — |
| 1982-02-17 | $6.56 | $16.22 | 194,200 | — | — |
| 1982-02-16 | $6.50 | $16.07 | 121,200 | — | — |
| 1982-02-12 | $6.56 | $16.22 | 91,400 | — | — |
| 1982-02-11 | $6.56 | $16.22 | 622,200 | — | — |
| 1982-02-10 | $6.56 | $16.22 | 153,400 | — | — |
| 1982-02-09 | $6.50 | $16.07 | 291,000 | — | — |
| 1982-02-08 | $6.50 | $16.07 | 348,800 | — | — |
| 1982-02-05 | $6.50 | $16.07 | 140,400 | — | — |
| 1982-02-04 | $6.44 | $15.91 | 258,000 | — | — |
| 1982-02-03 | $6.38 | $15.76 | 155,200 | — | — |
| 1982-02-02 | $6.38 | $15.76 | 144,400 | — | — |
| 1982-02-01 | $6.44 | $15.91 | 331,800 | — | — |
| 1982-01-29 | $6.63 | $16.37 | 217,600 | — | — |
| 1982-01-28 | $6.56 | $16.22 | 876,000 | — | — |
| 1982-01-27 | $6.44 | $15.91 | 209,200 | — | — |
| 1982-01-26 | $6.44 | $15.91 | 194,800 | — | — |
| 1982-01-25 | $6.38 | $15.76 | 457,600 | — | — |
| 1982-01-22 | $6.38 | $15.76 | 180,200 | — | — |
| 1982-01-21 | $6.38 | $15.76 | 190,600 | — | — |
| 1982-01-20 | $6.38 | $15.76 | 327,600 | — | — |
| 1982-01-19 | $6.38 | $15.76 | 128,400 | — | — |
| 1982-01-18 | $6.38 | $15.76 | 162,200 | — | — |
| 1982-01-15 | $6.31 | $15.60 | 113,800 | — | — |
| 1982-01-14 | $6.38 | $15.76 | 115,800 | — | — |
| 1982-01-13 | $6.31 | $15.60 | 107,800 | — | — |
| 1982-01-12 | $6.31 | $15.60 | 191,000 | — | — |
| 1982-01-11 | $6.31 | $15.60 | 178,800 | — | — |
| 1982-01-08 | $6.50 | $16.07 | 203,000 | — | — |
| 1982-01-07 | $6.25 | $15.45 | 611,200 | — | — |
| 1982-01-06 | $6.25 | $15.45 | 332,400 | — | — |
| 1982-01-05 | $6.31 | $15.60 | 216,600 | — | — |
| 1982-01-04 | $6.31 | $15.60 | 407,800 | — | — |