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 | $9.47 | $15.79 | 944,488 | — | — |
| 1982-12-30 | $9.55 | $15.91 | 1,787,817 | — | — |
| 1982-12-29 | $9.76 | $16.27 | 1,715,703 | — | — |
| 1982-12-28 | $9.68 | $16.14 | 1,329,094 | — | — |
| 1982-12-27 | $9.91 | $16.52 | 2,207,478 | — | — |
| 1982-12-23 | $9.77 | $16.29 | 1,921,027 | — | — |
| 1982-12-22 | $9.73 | $16.22 | 3,002,731 | — | — |
| 1982-12-21 | $9.58 | $15.97 | 2,124,347 | — | — |
| 1982-12-20 | $9.27 | $15.45 | 2,651,177 | — | — |
| 1982-12-17 | $9.25 | $15.41 | 3,110,901 | — | — |
| 1982-12-16 | $9.19 | $15.31 | 1,900,995 | — | — |
| 1982-12-15 | $9.12 | $15.20 | 4,520,122 | — | — |
| 1982-12-14 | $9.32 | $15.54 | 4,195,610 | — | — |
| 1982-12-13 | $9.39 | $15.64 | 1,069,685 | — | — |
| 1982-12-10 | $9.36 | $15.60 | 2,854,497 | — | — |
| 1982-12-09 | $9.51 | $15.85 | 3,035,783 | — | — |
| 1982-12-08 | $9.68 | $16.14 | 4,129,506 | — | — |
| 1982-12-07 | $9.72 | $16.20 | 4,010,318 | — | — |
| 1982-12-06 | $9.53 | $15.89 | 4,009,317 | — | — |
| 1982-12-03 | $9.15 | $15.25 | 2,116,334 | — | — |
| 1982-12-02 | $9.15 | $15.25 | 3,898,142 | — | — |
| 1982-12-01 | $9.16 | $15.27 | 5,351,431 | — | — |
| 1982-11-30 | $9.24 | $15.39 | 5,623,861 | — | — |
| 1982-11-29 | $8.87 | $14.65 | 2,490,925 | — | — |
| 1982-11-26 | $8.84 | $14.59 | 1,403,211 | — | — |
| 1982-11-24 | $8.84 | $14.59 | 2,754,340 | — | — |
| 1982-11-23 | $8.77 | $14.48 | 2,588,078 | — | — |
| 1982-11-22 | $8.75 | $14.44 | 2,912,589 | — | — |
| 1982-11-19 | $9.04 | $14.92 | 3,801,990 | — | — |
| 1982-11-18 | $9.05 | $14.94 | 2,774,371 | — | — |
| 1982-11-17 | $8.89 | $14.67 | 2,926,611 | — | — |
| 1982-11-16 | $8.76 | $14.46 | 3,865,090 | — | — |
| 1982-11-15 | $8.82 | $14.57 | 3,502,518 | — | — |
| 1982-11-12 | $9.05 | $14.94 | 2,606,106 | — | — |
| 1982-11-11 | $9.09 | $15.00 | 4,835,619 | — | — |
| 1982-11-10 | $8.99 | $14.83 | 3,263,141 | — | — |
| 1982-11-09 | $9.12 | $15.06 | 3,140,949 | — | — |
| 1982-11-08 | $8.96 | $14.79 | 2,861,508 | — | — |
| 1982-11-05 | $9.17 | $15.14 | 2,562,037 | — | — |
| 1982-11-04 | $9.09 | $15.00 | 5,915,320 | — | — |
| 1982-11-03 | $9.32 | $15.39 | 4,146,533 | — | — |
| 1982-11-02 | $8.87 | $14.65 | 2,309,639 | — | — |
| 1982-11-01 | $8.77 | $14.48 | 3,032,778 | — | — |
| 1982-10-29 | $8.57 | $14.15 | 3,754,916 | — | — |
| 1982-10-28 | $8.41 | $13.89 | 2,234,521 | — | — |
| 1982-10-27 | $8.46 | $13.97 | 3,661,769 | — | — |
| 1982-10-26 | $8.40 | $13.86 | 3,379,324 | — | — |
| 1982-10-25 | $8.32 | $13.74 | 2,763,354 | — | — |
| 1982-10-22 | $8.51 | $14.05 | 3,096,879 | — | — |
| 1982-10-21 | $8.50 | $14.03 | 4,643,316 | — | — |
| 1982-10-20 | $8.50 | $14.03 | 6,044,523 | — | — |
| 1982-10-19 | $8.37 | $13.82 | 2,947,644 | — | — |
| 1982-10-18 | $8.47 | $13.99 | 3,245,113 | — | — |
| 1982-10-15 | $7.96 | $13.14 | 3,206,051 | — | — |
| 1982-10-14 | $8.10 | $13.37 | 2,806,422 | — | — |
| 1982-10-13 | $8.31 | $13.72 | 4,841,628 | — | — |
| 1982-10-12 | $8.25 | $13.62 | 4,668,355 | — | — |
| 1982-10-11 | $8.29 | $13.68 | 4,818,592 | — | — |
| 1982-10-08 | $8.21 | $13.56 | 4,666,352 | — | — |
| 1982-10-07 | $8.11 | $13.39 | 6,454,169 | — | — |
| 1982-10-06 | $8.04 | $13.27 | 6,268,877 | — | — |
| 1982-10-05 | $7.63 | $12.59 | 3,569,624 | — | — |
| 1982-10-04 | $7.59 | $12.53 | 3,192,029 | — | — |
| 1982-10-01 | $7.66 | $12.65 | 3,602,676 | — | — |
| 1982-09-30 | $7.46 | $12.32 | 3,702,834 | — | — |
| 1982-09-29 | $7.50 | $12.38 | 3,189,024 | — | — |
| 1982-09-28 | $7.59 | $12.53 | 2,454,868 | — | — |
| 1982-09-27 | $7.70 | $12.57 | 1,825,877 | — | — |
| 1982-09-24 | $7.58 | $12.37 | 2,511,958 | — | — |
| 1982-09-23 | $7.69 | $12.55 | 3,011,745 | — | — |
| 1982-09-22 | $7.71 | $12.59 | 6,894,863 | — | — |
| 1982-09-21 | $7.71 | $12.59 | 2,491,926 | — | — |
| 1982-09-20 | $7.54 | $12.31 | 3,058,819 | — | — |
| 1982-09-17 | $7.56 | $12.35 | 1,614,544 | — | — |
| 1982-09-16 | $7.60 | $12.41 | 3,493,504 | — | — |
| 1982-09-15 | $7.64 | $12.47 | 2,853,496 | — | — |
| 1982-09-14 | $7.65 | $12.49 | 3,448,433 | — | — |
| 1982-09-13 | $7.61 | $12.43 | 2,678,220 | — | — |
| 1982-09-10 | $7.44 | $12.14 | 3,550,594 | — | — |
| 1982-09-09 | $7.46 | $12.18 | 3,549,593 | — | — |
| 1982-09-08 | $7.56 | $12.35 | 4,695,398 | — | — |
| 1982-09-07 | $7.68 | $12.53 | 4,512,109 | — | — |
| 1982-09-03 | $7.80 | $12.73 | 5,655,911 | — | — |
| 1982-09-02 | $7.60 | $12.41 | 5,505,674 | — | — |
| 1982-09-01 | $7.40 | $12.08 | 7,193,333 | — | — |
| 1982-08-31 | $7.51 | $12.27 | 6,767,663 | — | — |
| 1982-08-30 | $7.34 | $11.98 | 4,258,710 | — | — |
| 1982-08-27 | $7.24 | $11.82 | 3,290,184 | — | — |
| 1982-08-26 | $7.29 | $11.90 | 10,870,126 | — | — |
| 1982-08-25 | $7.11 | $11.61 | 6,075,572 | — | — |
| 1982-08-24 | $7.05 | $11.51 | 7,523,854 | — | — |
| 1982-08-23 | $7.10 | $11.59 | 6,500,241 | — | — |
| 1982-08-20 | $6.99 | $11.41 | 4,260,713 | — | — |
| 1982-08-19 | $6.83 | $11.14 | 6,192,757 | — | — |
| 1982-08-18 | $6.79 | $11.08 | 7,002,032 | — | — |
| 1982-08-17 | $6.83 | $11.14 | 6,043,522 | — | — |
| 1982-08-16 | $6.39 | $10.43 | 2,981,698 | — | — |
| 1982-08-13 | $6.39 | $10.43 | 1,379,173 | — | — |
| 1982-08-12 | $6.29 | $10.27 | 2,277,588 | — | — |
| 1982-08-11 | $6.30 | $10.29 | 3,099,884 | — | — |
| 1982-08-10 | $6.40 | $10.45 | 7,546,890 | — | — |
| 1982-08-09 | $6.43 | $10.49 | 2,869,521 | — | — |
| 1982-08-06 | $6.43 | $10.49 | 3,412,376 | — | — |
| 1982-08-05 | $6.55 | $10.70 | 1,813,858 | — | — |
| 1982-08-04 | $6.59 | $10.76 | 2,821,445 | — | — |
| 1982-08-03 | $6.74 | $11.00 | 4,510,106 | — | — |
| 1982-08-02 | $6.71 | $10.96 | 2,267,573 | — | — |
| 1982-07-30 | $6.56 | $10.72 | 1,685,656 | — | — |
| 1982-07-29 | $6.60 | $10.78 | 3,255,129 | — | — |
| 1982-07-28 | $6.58 | $10.74 | 3,071,840 | — | — |
| 1982-07-27 | $6.63 | $10.82 | 4,044,372 | — | — |
| 1982-07-26 | $6.73 | $10.98 | 1,982,123 | — | — |
| 1982-07-23 | $6.73 | $10.98 | 1,368,156 | — | — |
| 1982-07-22 | $6.76 | $11.04 | 1,783,810 | — | — |
| 1982-07-21 | $6.79 | $11.08 | 3,689,813 | — | — |
| 1982-07-20 | $6.86 | $11.21 | 2,342,691 | — | — |
| 1982-07-19 | $6.86 | $11.21 | 2,547,013 | — | — |
| 1982-07-16 | $6.93 | $11.31 | 2,728,299 | — | — |
| 1982-07-15 | $6.80 | $11.10 | 3,390,342 | — | — |
| 1982-07-14 | $6.84 | $11.17 | 2,481,910 | — | — |
| 1982-07-13 | $6.75 | $11.02 | 4,143,528 | — | — |
| 1982-07-12 | $6.84 | $11.17 | 2,481,910 | — | — |
| 1982-07-09 | $6.58 | $10.74 | 5,197,188 | — | — |
| 1982-07-08 | $6.46 | $10.55 | 2,917,597 | — | — |
| 1982-07-07 | $6.34 | $10.35 | 1,647,596 | — | — |
| 1982-07-06 | $6.43 | $10.49 | 1,589,504 | — | — |
| 1982-07-02 | $6.34 | $10.35 | 2,737,313 | — | — |
| 1982-07-01 | $6.34 | $10.35 | 1,374,165 | — | — |
| 1982-06-30 | $6.35 | $10.37 | 3,872,101 | — | — |
| 1982-06-29 | $6.36 | $10.39 | 3,400,357 | — | — |
| 1982-06-28 | $6.33 | $10.33 | 1,727,722 | — | — |
| 1982-06-25 | $6.23 | $10.17 | 1,442,272 | — | — |
| 1982-06-24 | $6.32 | $10.31 | 2,420,814 | — | — |
| 1982-06-23 | $6.25 | $10.21 | 2,614,119 | — | — |
| 1982-06-22 | $6.19 | $10.11 | 1,385,182 | — | — |
| 1982-06-21 | $6.07 | $9.90 | 1,580,490 | — | — |
| 1982-06-18 | $6.04 | $9.86 | 1,357,138 | — | — |
| 1982-06-17 | $6.07 | $9.90 | 1,575,482 | — | — |
| 1982-06-16 | $6.12 | $9.98 | 1,071,688 | — | — |
| 1982-06-15 | $6.12 | $9.98 | 1,900,995 | — | — |
| 1982-06-14 | $6.12 | $9.98 | 2,264,568 | — | — |
| 1982-06-11 | $6.19 | $10.11 | 4,569,199 | — | — |
| 1982-06-10 | $6.09 | $9.94 | 3,536,572 | — | — |
| 1982-06-09 | $6.07 | $9.90 | 2,435,838 | — | — |
| 1982-06-08 | $6.05 | $9.88 | 2,307,636 | — | — |
| 1982-06-07 | $6.04 | $9.86 | 3,149,963 | — | — |
| 1982-06-04 | $6.05 | $9.88 | 1,865,940 | — | — |
| 1982-06-03 | $6.08 | $9.92 | 2,223,503 | — | — |
| 1982-06-02 | $6.20 | $9.99 | 3,988,284 | — | — |
| 1982-06-01 | $6.17 | $9.93 | 2,883,543 | — | — |
| 1982-05-28 | $6.18 | $9.95 | 2,526,981 | — | — |
| 1982-05-27 | $6.22 | $10.01 | 1,149,812 | — | — |
| 1982-05-26 | $6.20 | $9.99 | 2,336,682 | — | — |
| 1982-05-25 | $6.19 | $9.97 | 1,871,949 | — | — |
| 1982-05-24 | $6.25 | $10.07 | 1,968,101 | — | — |
| 1982-05-21 | $6.25 | $10.07 | 1,128,778 | — | — |
| 1982-05-20 | $6.22 | $10.01 | 2,573,054 | — | — |
| 1982-05-19 | $6.22 | $10.01 | 2,184,442 | — | — |
| 1982-05-18 | $6.20 | $9.99 | 1,414,228 | — | — |
| 1982-05-17 | $6.22 | $10.01 | 2,271,579 | — | — |
| 1982-05-14 | $6.25 | $10.07 | 1,065,679 | — | — |
| 1982-05-13 | $6.28 | $10.11 | 1,460,301 | — | — |
| 1982-05-12 | $6.33 | $10.19 | 3,669,782 | — | — |
| 1982-05-11 | $6.39 | $10.29 | 2,388,764 | — | — |
| 1982-05-10 | $6.40 | $10.31 | 1,582,493 | — | — |
| 1982-05-07 | $6.51 | $10.49 | 2,798,409 | — | — |
| 1982-05-06 | $6.51 | $10.49 | 2,867,518 | — | — |
| 1982-05-05 | $6.58 | $10.59 | 2,248,543 | — | — |
| 1982-05-04 | $6.54 | $10.53 | 1,843,905 | — | — |
| 1982-05-03 | $6.43 | $10.35 | 940,482 | — | — |
| 1982-04-30 | $6.40 | $10.31 | 1,959,087 | — | — |
| 1982-04-29 | $6.41 | $10.33 | 2,216,492 | — | — |
| 1982-04-28 | $6.54 | $10.53 | 1,751,760 | — | — |
| 1982-04-27 | $6.56 | $10.57 | 2,039,213 | — | — |
| 1982-04-26 | $6.58 | $10.59 | 2,681,224 | — | — |
| 1982-04-23 | $6.49 | $10.45 | 3,864,088 | — | — |
| 1982-04-22 | $6.40 | $10.31 | 1,526,405 | — | — |
| 1982-04-21 | $6.36 | $10.25 | 1,669,631 | — | — |
| 1982-04-20 | $6.34 | $10.21 | 835,316 | — | — |
| 1982-04-19 | $6.44 | $10.37 | 1,475,324 | — | — |
| 1982-04-16 | $6.38 | $10.27 | 3,037,786 | — | — |
| 1982-04-15 | $6.38 | $10.27 | 1,138,794 | — | — |
| 1982-04-14 | $6.34 | $10.21 | 760,198 | — | — |
| 1982-04-13 | $6.38 | $10.27 | 1,247,966 | — | — |
| 1982-04-12 | $6.38 | $10.27 | 1,387,186 | — | — |
| 1982-04-08 | $6.41 | $10.33 | 1,879,962 | — | — |
| 1982-04-07 | $6.36 | $10.25 | 1,566,468 | — | — |
| 1982-04-06 | $6.44 | $10.37 | 1,380,175 | — | — |
| 1982-04-05 | $6.41 | $10.33 | 1,755,766 | — | — |
| 1982-04-02 | $6.41 | $10.33 | 2,010,167 | — | — |
| 1982-04-01 | $6.43 | $10.35 | 2,812,431 | — | — |
| 1982-03-31 | $6.33 | $10.19 | 2,905,578 | — | — |
| 1982-03-30 | $6.23 | $10.03 | 1,302,051 | — | — |
| 1982-03-29 | $6.22 | $10.01 | 1,615,545 | — | — |
| 1982-03-26 | $6.14 | $9.89 | 1,503,369 | — | — |
| 1982-03-25 | $6.17 | $9.93 | 2,660,191 | — | — |
| 1982-03-24 | $6.13 | $9.87 | 2,737,313 | — | — |
| 1982-03-23 | $6.17 | $9.93 | 1,890,979 | — | — |
| 1982-03-22 | $6.08 | $9.79 | 2,885,546 | — | — |
| 1982-03-19 | $5.99 | $9.65 | 2,264,568 | — | — |
| 1982-03-18 | $6.03 | $9.71 | 1,399,205 | — | — |
| 1982-03-17 | $5.97 | $9.61 | 2,524,978 | — | — |
| 1982-03-16 | $5.94 | $9.57 | 1,638,582 | — | — |
| 1982-03-15 | $5.98 | $9.63 | 1,385,182 | — | — |
| 1982-03-12 | $5.92 | $9.53 | 2,195,459 | — | — |
| 1982-03-11 | $6.05 | $9.75 | 2,884,545 | — | — |
| 1982-03-10 | $6.05 | $9.75 | 3,497,510 | — | — |
| 1982-03-09 | $6.05 | $9.75 | 3,403,362 | — | — |
| 1982-03-08 | $5.99 | $9.65 | 3,708,843 | — | — |
| 1982-03-05 | $6.02 | $9.69 | 2,361,721 | — | — |
| 1982-03-04 | $6.00 | $9.67 | 2,935,625 | — | — |
| 1982-03-03 | $6.10 | $9.83 | 2,929,616 | — | — |
| 1982-03-02 | $6.24 | $9.92 | 5,406,518 | — | — |
| 1982-03-01 | $6.32 | $10.04 | 2,310,641 | — | — |
| 1982-02-26 | $6.28 | $9.98 | 1,315,072 | — | — |
| 1982-02-25 | $6.28 | $9.98 | 2,556,027 | — | — |
| 1982-02-24 | $6.19 | $9.84 | 3,686,809 | — | — |
| 1982-02-23 | $6.09 | $9.68 | 1,844,907 | — | — |
| 1982-02-22 | $6.07 | $9.64 | 2,843,480 | — | — |
| 1982-02-19 | $6.13 | $9.74 | 1,725,719 | — | — |
| 1982-02-18 | $6.12 | $9.72 | 3,917,172 | — | — |
| 1982-02-17 | $5.99 | $9.52 | 1,786,815 | — | — |
| 1982-02-16 | $6.00 | $9.54 | 2,170,420 | — | — |
| 1982-02-12 | $5.99 | $9.52 | 1,755,766 | — | — |
| 1982-02-11 | $5.98 | $9.50 | 2,301,626 | — | — |
| 1982-02-10 | $6.13 | $9.74 | 1,579,489 | — | — |
| 1982-02-09 | $6.07 | $9.64 | 3,051,808 | — | — |
| 1982-02-08 | $6.19 | $9.84 | 1,905,001 | — | — |
| 1982-02-05 | $6.29 | $10.00 | 2,190,451 | — | — |
| 1982-02-04 | $6.24 | $9.92 | 2,958,662 | — | — |
| 1982-02-03 | $6.19 | $9.84 | 1,589,504 | — | — |
| 1982-02-02 | $6.20 | $9.86 | 2,798,409 | — | — |
| 1982-02-01 | $6.12 | $9.72 | 2,830,460 | — | — |
| 1982-01-29 | $6.24 | $9.92 | 4,280,745 | — | — |
| 1982-01-28 | $6.09 | $9.68 | 3,152,968 | — | — |
| 1982-01-27 | $5.99 | $9.52 | 2,605,104 | — | — |
| 1982-01-26 | $5.93 | $9.42 | 2,138,369 | — | — |
| 1982-01-25 | $5.87 | $9.32 | 1,390,190 | — | — |
| 1982-01-22 | $5.89 | $9.36 | 1,742,746 | — | — |
| 1982-01-21 | $5.92 | $9.40 | 2,153,393 | — | — |
| 1982-01-20 | $5.79 | $9.20 | 2,717,281 | — | — |
| 1982-01-19 | $5.75 | $9.15 | 2,302,628 | — | — |
| 1982-01-18 | $5.74 | $9.13 | 1,446,279 | — | — |
| 1982-01-15 | $5.59 | $8.89 | 1,222,927 | — | — |
| 1982-01-14 | $5.54 | $8.81 | 1,893,984 | — | — |
| 1982-01-13 | $5.57 | $8.85 | 2,163,409 | — | — |
| 1982-01-12 | $5.62 | $8.93 | 1,952,076 | — | — |
| 1982-01-11 | $5.64 | $8.97 | 1,707,691 | — | — |
| 1982-01-08 | $5.75 | $9.15 | 977,540 | — | — |
| 1982-01-07 | $5.75 | $9.15 | 1,383,179 | — | — |
| 1982-01-06 | $5.72 | $9.09 | 1,606,531 | — | — |
| 1982-01-05 | $5.73 | $9.11 | 2,185,443 | — | — |
| 1982-01-04 | $5.83 | $9.26 | 1,810,853 | — | — |