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
- 1980-03-17 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 | $14.27 | $14.27 | 84,753 | — | — |
| 1982-12-30 | $13.89 | $13.89 | 123,298 | — | — |
| 1982-12-29 | $14.32 | $14.32 | 127,710 | — | — |
| 1982-12-28 | $13.57 | $13.57 | 98,453 | — | — |
| 1982-12-27 | $13.57 | $13.57 | 78,948 | — | — |
| 1982-12-23 | $13.35 | $13.35 | 75,465 | — | — |
| 1982-12-22 | $12.97 | $12.97 | 114,939 | — | — |
| 1982-12-21 | $13.14 | $13.14 | 73,840 | — | — |
| 1982-12-20 | $12.70 | $12.70 | 38,081 | — | — |
| 1982-12-17 | $13.03 | $13.03 | 128,407 | — | — |
| 1982-12-16 | $13.35 | $13.35 | 59,211 | — | — |
| 1982-12-15 | $13.19 | $13.19 | 138,159 | — | — |
| 1982-12-14 | $13.24 | $13.24 | 291,411 | — | — |
| 1982-12-13 | $13.08 | $13.08 | 55,264 | — | — |
| 1982-12-10 | $12.49 | $12.49 | 88,933 | — | — |
| 1982-12-09 | $12.65 | $12.65 | 147,679 | — | — |
| 1982-12-08 | $12.22 | $12.22 | 225,002 | — | — |
| 1982-12-07 | $13.19 | $13.19 | 277,479 | — | — |
| 1982-12-06 | $13.24 | $13.24 | 301,860 | — | — |
| 1982-12-03 | $12.44 | $12.44 | 182,277 | — | — |
| 1982-12-02 | $12.44 | $12.44 | 106,580 | — | — |
| 1982-12-01 | $12.11 | $12.11 | 167,881 | — | — |
| 1982-11-30 | $12.38 | $12.38 | 135,837 | — | — |
| 1982-11-29 | $12.00 | $12.00 | 137,927 | — | — |
| 1982-11-26 | $11.68 | $11.68 | 182,277 | — | — |
| 1982-11-24 | $11.41 | $11.41 | 94,505 | — | — |
| 1982-11-23 | $10.66 | $10.66 | 85,682 | — | — |
| 1982-11-22 | $10.77 | $10.77 | 56,192 | — | — |
| 1982-11-19 | $10.82 | $10.82 | 73,607 | — | — |
| 1982-11-18 | $10.71 | $10.71 | 175,543 | — | — |
| 1982-11-17 | $10.93 | $10.93 | 74,072 | — | — |
| 1982-11-16 | $10.82 | $10.82 | 103,329 | — | — |
| 1982-11-15 | $10.12 | $10.12 | 45,743 | — | — |
| 1982-11-12 | $10.07 | $10.07 | 68,035 | — | — |
| 1982-11-11 | $10.17 | $10.17 | 56,192 | — | — |
| 1982-11-10 | $10.12 | $10.12 | 75,929 | — | — |
| 1982-11-09 | $10.28 | $10.28 | 86,611 | — | — |
| 1982-11-08 | $10.07 | $10.07 | 128,174 | — | — |
| 1982-11-05 | $10.55 | $10.55 | 58,747 | — | — |
| 1982-11-04 | $10.87 | $10.87 | 43,189 | — | — |
| 1982-11-03 | $11.14 | $11.14 | 63,391 | — | — |
| 1982-11-02 | $11.36 | $11.36 | 77,555 | — | — |
| 1982-11-01 | $11.09 | $11.09 | 41,564 | — | — |
| 1982-10-29 | $10.61 | $10.61 | 98,221 | — | — |
| 1982-10-28 | $10.44 | $10.44 | 39,938 | — | — |
| 1982-10-27 | $10.71 | $10.71 | 44,815 | — | — |
| 1982-10-26 | $10.55 | $10.55 | 110,063 | — | — |
| 1982-10-25 | $10.34 | $10.34 | 89,165 | — | — |
| 1982-10-22 | $11.04 | $11.04 | 76,162 | — | — |
| 1982-10-21 | $11.20 | $11.20 | 124,691 | — | — |
| 1982-10-20 | $11.30 | $11.30 | 90,558 | — | — |
| 1982-10-19 | $11.36 | $11.36 | 145,589 | — | — |
| 1982-10-18 | $11.25 | $11.25 | 107,973 | — | — |
| 1982-10-15 | $11.36 | $11.36 | 131,425 | — | — |
| 1982-10-14 | $11.47 | $11.47 | 207,355 | — | — |
| 1982-10-13 | $11.25 | $11.25 | 128,174 | — | — |
| 1982-10-12 | $11.25 | $11.25 | 113,081 | — | — |
| 1982-10-11 | $11.41 | $11.41 | 136,069 | — | — |
| 1982-10-08 | $11.14 | $11.14 | 227,556 | — | — |
| 1982-10-07 | $11.47 | $11.47 | 313,470 | — | — |
| 1982-10-06 | $10.71 | $10.71 | 112,385 | — | — |
| 1982-10-05 | $10.44 | $10.44 | 107,044 | — | — |
| 1982-10-04 | $10.39 | $10.39 | 102,632 | — | — |
| 1982-10-01 | $10.50 | $10.50 | 143,500 | — | — |
| 1982-09-30 | $10.07 | $10.07 | 99,149 | — | — |
| 1982-09-29 | $10.07 | $10.07 | 109,134 | — | — |
| 1982-09-28 | $10.39 | $10.39 | 74,072 | — | — |
| 1982-09-27 | $10.07 | $10.07 | 68,731 | — | — |
| 1982-09-24 | $10.17 | $10.17 | 69,892 | — | — |
| 1982-09-23 | $10.28 | $10.28 | 84,753 | — | — |
| 1982-09-22 | $10.12 | $10.12 | 113,546 | — | — |
| 1982-09-21 | $9.91 | $9.91 | 94,041 | — | — |
| 1982-09-20 | $9.64 | $9.64 | 57,353 | — | — |
| 1982-09-17 | $10.12 | $10.12 | 97,060 | — | — |
| 1982-09-16 | $10.50 | $10.50 | 91,487 | — | — |
| 1982-09-15 | $10.50 | $10.50 | 124,924 | — | — |
| 1982-09-14 | $10.61 | $10.61 | 144,893 | — | — |
| 1982-09-13 | $10.28 | $10.28 | 85,217 | — | — |
| 1982-09-10 | $10.23 | $10.23 | 93,577 | — | — |
| 1982-09-09 | $10.12 | $10.12 | 127,013 | — | — |
| 1982-09-08 | $10.66 | $10.66 | 188,314 | — | — |
| 1982-09-07 | $10.66 | $10.66 | 352,712 | — | — |
| 1982-09-03 | $10.50 | $10.50 | 260,528 | — | — |
| 1982-09-02 | $10.17 | $10.17 | 249,615 | — | — |
| 1982-09-01 | $9.37 | $9.37 | 139,088 | — | — |
| 1982-08-31 | $9.53 | $9.53 | 124,459 | — | — |
| 1982-08-30 | $9.31 | $9.31 | 120,512 | — | — |
| 1982-08-27 | $9.21 | $9.21 | 143,732 | — | — |
| 1982-08-26 | $9.96 | $9.96 | 206,194 | — | — |
| 1982-08-25 | $9.26 | $9.26 | 64,552 | — | — |
| 1982-08-24 | $9.21 | $9.21 | 214,553 | — | — |
| 1982-08-23 | $9.42 | $9.42 | 222,215 | — | — |
| 1982-08-20 | $9.42 | $9.42 | 294,197 | — | — |
| 1982-08-19 | $8.83 | $8.83 | 76,858 | — | — |
| 1982-08-18 | $8.51 | $8.51 | 146,750 | — | — |
| 1982-08-17 | $8.29 | $8.29 | 75,465 | — | — |
| 1982-08-16 | $7.86 | $7.86 | 92,416 | — | — |
| 1982-08-13 | $7.75 | $7.75 | 49,226 | — | — |
| 1982-08-12 | $7.86 | $7.86 | 133,747 | — | — |
| 1982-08-11 | $7.54 | $7.54 | 66,874 | — | — |
| 1982-08-10 | $7.54 | $7.54 | 55,728 | — | — |
| 1982-08-09 | $7.32 | $7.32 | 53,174 | — | — |
| 1982-08-06 | $7.54 | $7.54 | 81,967 | — | — |
| 1982-08-05 | $7.81 | $7.81 | 52,477 | — | — |
| 1982-08-04 | $8.13 | $8.13 | 44,350 | — | — |
| 1982-08-03 | $7.97 | $7.97 | 149,537 | — | — |
| 1982-08-02 | $8.29 | $8.29 | 68,499 | — | — |
| 1982-07-30 | $7.64 | $7.64 | 50,155 | — | — |
| 1982-07-29 | $7.54 | $7.54 | 70,821 | — | — |
| 1982-07-28 | $7.27 | $7.27 | 76,858 | — | — |
| 1982-07-27 | $7.59 | $7.59 | 60,140 | — | — |
| 1982-07-26 | $7.86 | $7.86 | 52,709 | — | — |
| 1982-07-23 | $8.07 | $8.07 | 124,691 | — | — |
| 1982-07-22 | $7.97 | $7.97 | 67,338 | — | — |
| 1982-07-21 | $7.91 | $7.91 | 122,369 | — | — |
| 1982-07-20 | $8.13 | $8.13 | 119,583 | — | — |
| 1982-07-19 | $7.91 | $7.91 | 50,155 | — | — |
| 1982-07-16 | $7.70 | $7.70 | 59,443 | — | — |
| 1982-07-15 | $7.59 | $7.59 | 47,137 | — | — |
| 1982-07-14 | $7.86 | $7.86 | 108,437 | — | — |
| 1982-07-13 | $7.81 | $7.81 | 107,973 | — | — |
| 1982-07-12 | $7.64 | $7.64 | 105,651 | — | — |
| 1982-07-09 | $7.21 | $7.21 | 71,518 | — | — |
| 1982-07-08 | $6.68 | $6.68 | 76,626 | — | — |
| 1982-07-07 | $6.19 | $6.19 | 139,552 | — | — |
| 1982-07-06 | $6.24 | $6.24 | 149,305 | — | — |
| 1982-07-02 | $6.62 | $6.62 | 31,811 | — | — |
| 1982-07-01 | $6.73 | $6.73 | 54,335 | — | — |
| 1982-06-30 | $6.78 | $6.78 | 75,233 | — | — |
| 1982-06-29 | $6.84 | $6.84 | 39,938 | — | — |
| 1982-06-28 | $6.94 | $6.94 | 67,106 | — | — |
| 1982-06-25 | $7.05 | $7.05 | 37,152 | — | — |
| 1982-06-24 | $6.68 | $6.68 | 68,731 | — | — |
| 1982-06-23 | $6.73 | $6.73 | 71,982 | — | — |
| 1982-06-22 | $6.19 | $6.19 | 78,019 | — | — |
| 1982-06-21 | $5.81 | $5.81 | 124,691 | — | — |
| 1982-06-18 | $6.24 | $6.24 | 117,958 | — | — |
| 1982-06-17 | $6.30 | $6.30 | 134,908 | — | — |
| 1982-06-16 | $6.73 | $6.73 | 134,908 | — | — |
| 1982-06-15 | $7.00 | $7.00 | 191,565 | — | — |
| 1982-06-14 | $7.11 | $7.11 | 53,638 | — | — |
| 1982-06-11 | $7.32 | $7.32 | 22,523 | — | — |
| 1982-06-10 | $7.43 | $7.43 | 34,598 | — | — |
| 1982-06-09 | $7.43 | $7.43 | 50,387 | — | — |
| 1982-06-08 | $7.59 | $7.59 | 64,319 | — | — |
| 1982-06-07 | $7.64 | $7.64 | 65,945 | — | — |
| 1982-06-04 | $7.27 | $7.27 | 63,158 | — | — |
| 1982-06-03 | $7.16 | $7.16 | 114,242 | — | — |
| 1982-06-02 | $7.32 | $7.32 | 52,709 | — | — |
| 1982-06-01 | $7.16 | $7.16 | 133,979 | — | — |
| 1982-05-28 | $7.86 | $7.86 | 20,666 | — | — |
| 1982-05-27 | $7.86 | $7.86 | 44,118 | — | — |
| 1982-05-26 | $7.81 | $7.81 | 22,756 | — | — |
| 1982-05-25 | $7.97 | $7.97 | 27,632 | — | — |
| 1982-05-24 | $7.86 | $7.86 | 63,855 | — | — |
| 1982-05-21 | $8.34 | $8.34 | 39,474 | — | — |
| 1982-05-20 | $8.51 | $8.51 | 22,988 | — | — |
| 1982-05-19 | $8.45 | $8.45 | 36,223 | — | — |
| 1982-05-18 | $8.29 | $8.29 | 55,960 | — | — |
| 1982-05-17 | $8.34 | $8.34 | 58,050 | — | — |
| 1982-05-14 | $8.51 | $8.51 | 32,276 | — | — |
| 1982-05-13 | $8.24 | $8.24 | 14,164 | — | — |
| 1982-05-12 | $8.13 | $8.13 | 17,183 | — | — |
| 1982-05-11 | $8.02 | $8.02 | 17,647 | — | — |
| 1982-05-10 | $7.75 | $7.75 | 31,811 | — | — |
| 1982-05-07 | $7.86 | $7.86 | 35,527 | — | — |
| 1982-05-06 | $7.81 | $7.81 | 33,437 | — | — |
| 1982-05-05 | $7.75 | $7.75 | 52,709 | — | — |
| 1982-05-04 | $7.86 | $7.86 | 74,536 | — | — |
| 1982-05-03 | $7.86 | $7.86 | 25,774 | — | — |
| 1982-04-30 | $7.81 | $7.81 | 131,657 | — | — |
| 1982-04-29 | $7.91 | $7.91 | 65,945 | — | — |
| 1982-04-28 | $8.07 | $8.07 | 51,316 | — | — |
| 1982-04-27 | $8.18 | $8.18 | 45,047 | — | — |
| 1982-04-26 | $8.51 | $8.51 | 74,768 | — | — |
| 1982-04-23 | $8.61 | $8.61 | 46,904 | — | — |
| 1982-04-22 | $8.24 | $8.24 | 26,471 | — | — |
| 1982-04-21 | $8.13 | $8.13 | 43,654 | — | — |
| 1982-04-20 | $8.07 | $8.07 | 43,421 | — | — |
| 1982-04-19 | $7.86 | $7.86 | 114,010 | — | — |
| 1982-04-16 | $8.13 | $8.13 | 109,598 | — | — |
| 1982-04-15 | $8.56 | $8.56 | 58,979 | — | — |
| 1982-04-14 | $8.99 | $8.99 | 140,945 | — | — |
| 1982-04-13 | $8.56 | $8.56 | 55,264 | — | — |
| 1982-04-12 | $8.40 | $8.40 | 63,855 | — | — |
| 1982-04-08 | $8.51 | $8.51 | 70,124 | — | — |
| 1982-04-07 | $8.56 | $8.56 | 101,007 | — | — |
| 1982-04-06 | $9.04 | $9.04 | 124,924 | — | — |
| 1982-04-05 | $8.99 | $8.99 | 119,815 | — | — |
| 1982-04-02 | $8.77 | $8.77 | 87,075 | — | — |
| 1982-04-01 | $8.83 | $8.83 | 78,019 | — | — |
| 1982-03-31 | $8.72 | $8.72 | 57,818 | — | — |
| 1982-03-30 | $8.29 | $8.29 | 40,867 | — | — |
| 1982-03-29 | $8.13 | $8.13 | 63,855 | — | — |
| 1982-03-26 | $8.07 | $8.07 | 73,143 | — | — |
| 1982-03-25 | $8.02 | $8.02 | 150,698 | — | — |
| 1982-03-24 | $8.61 | $8.61 | 100,310 | — | — |
| 1982-03-23 | $8.67 | $8.67 | 119,583 | — | — |
| 1982-03-22 | $8.72 | $8.72 | 134,444 | — | — |
| 1982-03-19 | $8.29 | $8.29 | 130,729 | — | — |
| 1982-03-18 | $8.51 | $8.51 | 144,428 | — | — |
| 1982-03-17 | $7.70 | $7.70 | 70,821 | — | — |
| 1982-03-16 | $7.43 | $7.43 | 136,301 | — | — |
| 1982-03-15 | $7.43 | $7.43 | 164,398 | — | — |
| 1982-03-12 | $6.89 | $6.89 | 156,038 | — | — |
| 1982-03-11 | $7.32 | $7.32 | 193,423 | — | — |
| 1982-03-10 | $7.48 | $7.48 | 202,246 | — | — |
| 1982-03-09 | $6.68 | $6.68 | 172,060 | — | — |
| 1982-03-08 | $6.14 | $6.14 | 329,724 | — | — |
| 1982-03-05 | $6.41 | $6.41 | 254,956 | — | — |
| 1982-03-04 | $7.00 | $7.00 | 326,938 | — | — |
| 1982-03-03 | $7.38 | $7.38 | 207,819 | — | — |
| 1982-03-02 | $7.64 | $7.64 | 86,611 | — | — |
| 1982-03-01 | $7.97 | $7.97 | 104,490 | — | — |
| 1982-02-26 | $8.02 | $8.02 | 56,192 | — | — |
| 1982-02-25 | $8.18 | $8.18 | 59,211 | — | — |
| 1982-02-24 | $8.02 | $8.02 | 87,075 | — | — |
| 1982-02-23 | $7.64 | $7.64 | 131,193 | — | — |
| 1982-02-22 | $7.81 | $7.81 | 155,110 | — | — |
| 1982-02-19 | $7.91 | $7.91 | 85,682 | — | — |
| 1982-02-18 | $8.24 | $8.24 | 113,314 | — | — |
| 1982-02-17 | $8.51 | $8.51 | 67,106 | — | — |
| 1982-02-16 | $8.51 | $8.51 | 121,208 | — | — |
| 1982-02-12 | $8.72 | $8.72 | 63,158 | — | — |
| 1982-02-11 | $8.94 | $8.94 | 48,994 | — | — |
| 1982-02-10 | $9.21 | $9.21 | 45,976 | — | — |
| 1982-02-09 | $9.10 | $9.10 | 73,607 | — | — |
| 1982-02-08 | $9.10 | $9.10 | 34,830 | — | — |
| 1982-02-05 | $9.31 | $9.31 | 45,511 | — | — |
| 1982-02-04 | $9.37 | $9.37 | 46,672 | — | — |
| 1982-02-03 | $9.04 | $9.04 | 66,409 | — | — |
| 1982-02-02 | $8.83 | $8.83 | 52,942 | — | — |
| 1982-02-01 | $8.83 | $8.83 | 84,056 | — | — |
| 1982-01-29 | $9.26 | $9.26 | 69,196 | — | — |
| 1982-01-28 | $9.26 | $9.26 | 65,713 | — | — |
| 1982-01-27 | $9.26 | $9.26 | 44,815 | — | — |
| 1982-01-26 | $8.94 | $8.94 | 83,360 | — | — |
| 1982-01-25 | $8.77 | $8.77 | 247,990 | — | — |
| 1982-01-22 | $8.94 | $8.94 | 89,861 | — | — |
| 1982-01-21 | $8.94 | $8.94 | 98,917 | — | — |
| 1982-01-20 | $8.72 | $8.72 | 73,375 | — | — |
| 1982-01-19 | $8.77 | $8.77 | 74,072 | — | — |
| 1982-01-18 | $9.15 | $9.15 | 81,734 | — | — |
| 1982-01-15 | $9.10 | $9.10 | 117,493 | — | — |
| 1982-01-14 | $8.88 | $8.88 | 86,146 | — | — |
| 1982-01-13 | $8.72 | $8.72 | 118,190 | — | — |
| 1982-01-12 | $9.26 | $9.26 | 61,765 | — | — |
| 1982-01-11 | $9.26 | $9.26 | 101,471 | — | — |
| 1982-01-08 | $9.69 | $9.69 | 46,440 | — | — |
| 1982-01-07 | $9.85 | $9.85 | 22,291 | — | — |
| 1982-01-06 | $9.91 | $9.91 | 43,189 | — | — |
| 1982-01-05 | $9.96 | $9.96 | 71,982 | — | — |
| 1982-01-04 | $10.12 | $10.12 | 26,239 | — | — |