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 | $8.94 | $8.94 | 98,213 | — | — |
| 1982-12-30 | $8.89 | $8.89 | 175,163 | — | — |
| 1982-12-29 | $8.89 | $8.89 | 193,388 | — | — |
| 1982-12-28 | $8.99 | $8.99 | 247,556 | — | — |
| 1982-12-27 | $8.99 | $8.99 | 231,863 | — | — |
| 1982-12-23 | $8.89 | $8.89 | 196,931 | — | — |
| 1982-12-22 | $8.96 | $8.96 | 348,806 | — | — |
| 1982-12-21 | $8.59 | $8.59 | 280,463 | — | — |
| 1982-12-20 | $8.42 | $8.42 | 268,313 | — | — |
| 1982-12-17 | $8.47 | $8.47 | 77,963 | — | — |
| 1982-12-16 | $8.44 | $8.44 | 197,438 | — | — |
| 1982-12-15 | $8.64 | $8.64 | 74,419 | — | — |
| 1982-12-14 | $9.01 | $9.01 | 264,769 | — | — |
| 1982-12-13 | $8.94 | $8.94 | 32,400 | — | — |
| 1982-12-10 | $9.09 | $9.09 | 124,538 | — | — |
| 1982-12-09 | $9.28 | $9.28 | 86,063 | — | — |
| 1982-12-08 | $9.28 | $9.28 | 410,569 | — | — |
| 1982-12-07 | $9.06 | $9.06 | 243,506 | — | — |
| 1982-12-06 | $8.81 | $8.81 | 167,063 | — | — |
| 1982-12-03 | $8.64 | $8.64 | 89,606 | — | — |
| 1982-12-02 | $8.59 | $8.59 | 187,313 | — | — |
| 1982-12-01 | $8.49 | $8.49 | 778,613 | — | — |
| 1982-11-30 | $8.69 | $8.69 | 71,888 | — | — |
| 1982-11-29 | $8.74 | $8.74 | 896,063 | — | — |
| 1982-11-26 | $8.79 | $8.79 | 115,931 | — | — |
| 1982-11-24 | $8.49 | $8.49 | 344,756 | — | — |
| 1982-11-23 | $8.52 | $8.52 | 262,744 | — | — |
| 1982-11-22 | $8.57 | $8.57 | 129,094 | — | — |
| 1982-11-19 | $8.49 | $8.49 | 56,194 | — | — |
| 1982-11-18 | $8.37 | $8.37 | 195,919 | — | — |
| 1982-11-17 | $8.15 | $8.15 | 277,425 | — | — |
| 1982-11-16 | $8.25 | $8.25 | 216,675 | — | — |
| 1982-11-15 | $8.49 | $8.49 | 173,644 | — | — |
| 1982-11-12 | $8.52 | $8.52 | 138,206 | — | — |
| 1982-11-11 | $8.47 | $8.47 | 76,444 | — | — |
| 1982-11-10 | $8.59 | $8.59 | 245,025 | — | — |
| 1982-11-09 | $8.57 | $8.57 | 384,244 | — | — |
| 1982-11-08 | $8.42 | $8.42 | 374,625 | — | — |
| 1982-11-05 | $8.57 | $8.57 | 594,338 | — | — |
| 1982-11-04 | $8.30 | $8.30 | 716,344 | — | — |
| 1982-11-03 | $8.07 | $8.07 | 387,788 | — | — |
| 1982-11-02 | $7.90 | $7.90 | 332,100 | — | — |
| 1982-11-01 | $7.68 | $7.68 | 138,206 | — | — |
| 1982-10-29 | $7.60 | $7.60 | 514,350 | — | — |
| 1982-10-28 | $7.60 | $7.60 | 254,644 | — | — |
| 1982-10-27 | $7.56 | $7.56 | 267,300 | — | — |
| 1982-10-26 | $7.56 | $7.56 | 421,706 | — | — |
| 1982-10-25 | $7.85 | $7.85 | 155,419 | — | — |
| 1982-10-22 | $8.10 | $8.10 | 369,056 | — | — |
| 1982-10-21 | $7.90 | $7.90 | 338,175 | — | — |
| 1982-10-20 | $7.83 | $7.83 | 245,025 | — | — |
| 1982-10-19 | $7.68 | $7.68 | 370,575 | — | — |
| 1982-10-18 | $7.38 | $7.38 | 461,194 | — | — |
| 1982-10-15 | $7.19 | $7.19 | 418,669 | — | — |
| 1982-10-14 | $7.33 | $7.33 | 177,188 | — | — |
| 1982-10-13 | $7.68 | $7.68 | 464,231 | — | — |
| 1982-10-12 | $7.75 | $7.75 | 403,988 | — | — |
| 1982-10-11 | $7.85 | $7.85 | 610,538 | — | — |
| 1982-10-08 | $7.51 | $7.51 | 852,019 | — | — |
| 1982-10-07 | $7.23 | $7.23 | 1,243,350 | — | — |
| 1982-10-06 | $7.01 | $7.01 | 179,213 | — | — |
| 1982-10-05 | $6.86 | $6.86 | 439,931 | — | — |
| 1982-10-04 | $7.09 | $7.09 | 472,331 | — | — |
| 1982-10-01 | $7.11 | $7.11 | 398,419 | — | — |
| 1982-09-30 | $7.11 | $7.11 | 411,075 | — | — |
| 1982-09-29 | $7.26 | $7.26 | 574,088 | — | — |
| 1982-09-28 | $7.43 | $7.43 | 76,950 | — | — |
| 1982-09-27 | $7.53 | $7.53 | 139,725 | — | — |
| 1982-09-24 | $7.60 | $7.60 | 97,200 | — | — |
| 1982-09-23 | $7.51 | $7.51 | 164,531 | — | — |
| 1982-09-22 | $7.46 | $7.46 | 477,900 | — | — |
| 1982-09-21 | $7.51 | $7.51 | 674,325 | — | — |
| 1982-09-20 | $7.38 | $7.38 | 373,106 | — | — |
| 1982-09-17 | $7.43 | $7.43 | 248,063 | — | — |
| 1982-09-16 | $7.63 | $7.63 | 512,831 | — | — |
| 1982-09-15 | $7.60 | $7.60 | 387,788 | — | — |
| 1982-09-14 | $7.56 | $7.56 | 357,919 | — | — |
| 1982-09-13 | $7.21 | $7.21 | 125,550 | — | — |
| 1982-09-10 | $7.23 | $7.23 | 217,688 | — | — |
| 1982-09-09 | $7.31 | $7.31 | 173,644 | — | — |
| 1982-09-08 | $7.26 | $7.26 | 133,144 | — | — |
| 1982-09-07 | $7.23 | $7.23 | 161,494 | — | — |
| 1982-09-03 | $7.28 | $7.28 | 2,821,838 | — | — |
| 1982-09-02 | $7.33 | $7.33 | 606,994 | — | — |
| 1982-09-01 | $7.43 | $7.43 | 657,113 | — | — |
| 1982-08-31 | $7.33 | $7.33 | 290,081 | — | — |
| 1982-08-30 | $7.23 | $7.23 | 274,388 | — | — |
| 1982-08-27 | $7.14 | $7.14 | 238,950 | — | — |
| 1982-08-26 | $7.14 | $7.14 | 691,031 | — | — |
| 1982-08-25 | $7.01 | $7.01 | 1,267,650 | — | — |
| 1982-08-24 | $6.94 | $6.94 | 473,344 | — | — |
| 1982-08-23 | $7.09 | $7.09 | 261,731 | — | — |
| 1982-08-20 | $6.91 | $6.91 | 608,513 | — | — |
| 1982-08-19 | $6.30 | $6.30 | 174,656 | — | — |
| 1982-08-18 | $6.32 | $6.32 | 809,494 | — | — |
| 1982-08-17 | $6.35 | $6.35 | 358,425 | — | — |
| 1982-08-16 | $6.12 | $6.12 | 350,831 | — | — |
| 1982-08-13 | $6.12 | $6.12 | 59,738 | — | — |
| 1982-08-12 | $6.00 | $6.00 | 34,425 | — | — |
| 1982-08-11 | $6.05 | $6.05 | 109,350 | — | — |
| 1982-08-10 | $5.95 | $5.95 | 530,044 | — | — |
| 1982-08-09 | $6.02 | $6.02 | 878,344 | — | — |
| 1982-08-06 | $6.05 | $6.05 | 416,138 | — | — |
| 1982-08-05 | $6.02 | $6.02 | 470,306 | — | — |
| 1982-08-04 | $6.30 | $6.30 | 499,163 | — | — |
| 1982-08-03 | $6.49 | $6.49 | 120,488 | — | — |
| 1982-08-02 | $6.57 | $6.57 | 227,306 | — | — |
| 1982-07-30 | $6.44 | $6.44 | 44,044 | — | — |
| 1982-07-29 | $6.62 | $6.62 | 128,081 | — | — |
| 1982-07-28 | $6.62 | $6.62 | 268,313 | — | — |
| 1982-07-27 | $6.67 | $6.67 | 130,613 | — | — |
| 1982-07-26 | $6.62 | $6.62 | 305,269 | — | — |
| 1982-07-23 | $6.89 | $6.89 | 90,619 | — | — |
| 1982-07-22 | $7.04 | $7.04 | 250,594 | — | — |
| 1982-07-21 | $6.96 | $6.96 | 166,050 | — | — |
| 1982-07-20 | $6.81 | $6.81 | 278,438 | — | — |
| 1982-07-19 | $6.94 | $6.94 | 158,963 | — | — |
| 1982-07-16 | $6.94 | $6.94 | 110,869 | — | — |
| 1982-07-15 | $6.84 | $6.84 | 1,246,894 | — | — |
| 1982-07-14 | $6.91 | $6.91 | 277,931 | — | — |
| 1982-07-13 | $6.91 | $6.91 | 490,556 | — | — |
| 1982-07-12 | $6.86 | $6.86 | 75,938 | — | — |
| 1982-07-09 | $7.11 | $7.11 | 314,381 | — | — |
| 1982-07-08 | $6.91 | $6.91 | 298,181 | — | — |
| 1982-07-07 | $6.91 | $6.91 | 102,769 | — | — |
| 1982-07-06 | $6.91 | $6.91 | 99,225 | — | — |
| 1982-07-02 | $7.01 | $7.01 | 308,306 | — | — |
| 1982-07-01 | $7.09 | $7.09 | 296,663 | — | — |
| 1982-06-30 | $7.23 | $7.23 | 245,531 | — | — |
| 1982-06-29 | $7.21 | $7.21 | 380,700 | — | — |
| 1982-06-28 | $7.01 | $7.01 | 269,831 | — | — |
| 1982-06-25 | $6.99 | $6.99 | 336,656 | — | — |
| 1982-06-24 | $6.91 | $6.91 | 147,825 | — | — |
| 1982-06-23 | $6.96 | $6.96 | 170,606 | — | — |
| 1982-06-22 | $6.72 | $6.72 | 180,225 | — | — |
| 1982-06-21 | $6.57 | $6.57 | 231,863 | — | — |
| 1982-06-18 | $6.44 | $6.44 | 268,313 | — | — |
| 1982-06-17 | $6.49 | $6.49 | 106,313 | — | — |
| 1982-06-16 | $6.52 | $6.52 | 403,988 | — | — |
| 1982-06-15 | $6.64 | $6.64 | 1,122,863 | — | — |
| 1982-06-14 | $6.67 | $6.67 | 626,738 | — | — |
| 1982-06-11 | $6.89 | $6.89 | 300,713 | — | — |
| 1982-06-10 | $6.84 | $6.84 | 236,419 | — | — |
| 1982-06-09 | $6.81 | $6.81 | 397,913 | — | — |
| 1982-06-08 | $6.89 | $6.89 | 252,619 | — | — |
| 1982-06-07 | $6.89 | $6.89 | 70,369 | — | — |
| 1982-06-04 | $6.89 | $6.89 | 77,456 | — | — |
| 1982-06-03 | $6.99 | $6.99 | 137,194 | — | — |
| 1982-06-02 | $6.91 | $6.91 | 104,288 | — | — |
| 1982-06-01 | $6.89 | $6.89 | 447,525 | — | — |
| 1982-05-28 | $6.94 | $6.94 | 245,531 | — | — |
| 1982-05-27 | $6.89 | $6.89 | 247,050 | — | — |
| 1982-05-26 | $7.01 | $7.01 | 338,175 | — | — |
| 1982-05-25 | $7.01 | $7.01 | 157,950 | — | — |
| 1982-05-24 | $7.01 | $7.01 | 117,956 | — | — |
| 1982-05-21 | $6.99 | $6.99 | 156,431 | — | — |
| 1982-05-20 | $6.91 | $6.91 | 108,844 | — | — |
| 1982-05-19 | $6.91 | $6.91 | 399,938 | — | — |
| 1982-05-18 | $6.94 | $6.94 | 883,913 | — | — |
| 1982-05-17 | $7.23 | $7.23 | 302,231 | — | — |
| 1982-05-14 | $7.28 | $7.28 | 44,550 | — | — |
| 1982-05-13 | $7.23 | $7.23 | 308,306 | — | — |
| 1982-05-12 | $7.43 | $7.43 | 282,994 | — | — |
| 1982-05-11 | $7.26 | $7.26 | 51,638 | — | — |
| 1982-05-10 | $7.23 | $7.23 | 61,763 | — | — |
| 1982-05-07 | $7.21 | $7.21 | 166,556 | — | — |
| 1982-05-06 | $7.38 | $7.38 | 100,744 | — | — |
| 1982-05-05 | $7.36 | $7.36 | 221,738 | — | — |
| 1982-05-04 | $7.46 | $7.46 | 319,950 | — | — |
| 1982-05-03 | $7.46 | $7.46 | 170,606 | — | — |
| 1982-04-30 | $7.36 | $7.36 | 50,119 | — | — |
| 1982-04-29 | $7.33 | $7.33 | 119,475 | — | — |
| 1982-04-28 | $7.41 | $7.41 | 421,200 | — | — |
| 1982-04-27 | $7.56 | $7.56 | 219,713 | — | — |
| 1982-04-26 | $7.48 | $7.48 | 187,819 | — | — |
| 1982-04-23 | $7.28 | $7.28 | 346,275 | — | — |
| 1982-04-22 | $7.23 | $7.23 | 345,769 | — | — |
| 1982-04-21 | $7.19 | $7.19 | 49,106 | — | — |
| 1982-04-20 | $7.19 | $7.19 | 167,569 | — | — |
| 1982-04-19 | $7.16 | $7.16 | 108,338 | — | — |
| 1982-04-16 | $7.01 | $7.01 | 320,963 | — | — |
| 1982-04-15 | $7.01 | $7.01 | 91,125 | — | — |
| 1982-04-14 | $6.91 | $6.91 | 119,475 | — | — |
| 1982-04-13 | $7.06 | $7.06 | 70,369 | — | — |
| 1982-04-12 | $7.11 | $7.11 | 265,275 | — | — |
| 1982-04-08 | $7.11 | $7.11 | 159,469 | — | — |
| 1982-04-07 | $6.96 | $6.96 | 65,306 | — | — |
| 1982-04-06 | $7.04 | $7.04 | 79,988 | — | — |
| 1982-04-05 | $7.01 | $7.01 | 57,713 | — | — |
| 1982-04-02 | $7.11 | $7.11 | 298,688 | — | — |
| 1982-04-01 | $7.09 | $7.09 | 267,300 | — | — |
| 1982-03-31 | $6.94 | $6.94 | 943,650 | — | — |
| 1982-03-30 | $6.89 | $6.89 | 96,694 | — | — |
| 1982-03-29 | $6.77 | $6.77 | 168,075 | — | — |
| 1982-03-26 | $6.59 | $6.59 | 86,063 | — | — |
| 1982-03-25 | $6.91 | $6.91 | 904,669 | — | — |
| 1982-03-24 | $7.21 | $7.21 | 147,319 | — | — |
| 1982-03-23 | $7.23 | $7.23 | 626,231 | — | — |
| 1982-03-22 | $6.94 | $6.94 | 423,225 | — | — |
| 1982-03-19 | $6.69 | $6.69 | 81,506 | — | — |
| 1982-03-18 | $6.67 | $6.67 | 760,894 | — | — |
| 1982-03-17 | $6.57 | $6.57 | 397,406 | — | — |
| 1982-03-16 | $6.49 | $6.49 | 809,494 | — | — |
| 1982-03-15 | $6.40 | $6.40 | 203,513 | — | — |
| 1982-03-12 | $6.44 | $6.44 | 669,263 | — | — |
| 1982-03-11 | $6.54 | $6.54 | 102,263 | — | — |
| 1982-03-10 | $6.62 | $6.62 | 188,831 | — | — |
| 1982-03-09 | $6.52 | $6.52 | 43,031 | — | — |
| 1982-03-08 | $6.57 | $6.57 | 121,500 | — | — |
| 1982-03-05 | $6.54 | $6.54 | 314,888 | — | — |
| 1982-03-04 | $6.62 | $6.62 | 589,781 | — | — |
| 1982-03-03 | $6.74 | $6.74 | 142,763 | — | — |
| 1982-03-02 | $6.77 | $6.77 | 363,488 | — | — |
| 1982-03-01 | $6.81 | $6.81 | 450,056 | — | — |
| 1982-02-26 | $6.59 | $6.59 | 64,294 | — | — |
| 1982-02-25 | $6.52 | $6.52 | 138,713 | — | — |
| 1982-02-24 | $6.42 | $6.42 | 91,125 | — | — |
| 1982-02-23 | $6.44 | $6.44 | 331,594 | — | — |
| 1982-02-22 | $6.47 | $6.47 | 78,469 | — | — |
| 1982-02-19 | $6.42 | $6.42 | 232,369 | — | — |
| 1982-02-18 | $6.42 | $6.42 | 190,350 | — | — |
| 1982-02-17 | $6.47 | $6.47 | 359,944 | — | — |
| 1982-02-16 | $6.47 | $6.47 | 224,269 | — | — |
| 1982-02-12 | $6.44 | $6.44 | 32,400 | — | — |
| 1982-02-11 | $6.47 | $6.47 | 135,675 | — | — |
| 1982-02-10 | $6.44 | $6.44 | 90,113 | — | — |
| 1982-02-09 | $6.44 | $6.44 | 10,125 | — | — |
| 1982-02-08 | $6.49 | $6.49 | 62,775 | — | — |
| 1982-02-05 | $6.49 | $6.49 | 78,975 | — | — |
| 1982-02-04 | $6.44 | $6.44 | 84,038 | — | — |
| 1982-02-03 | $6.57 | $6.57 | 144,788 | — | — |
| 1982-02-02 | $6.62 | $6.62 | 240,975 | — | — |
| 1982-02-01 | $6.52 | $6.52 | 625,219 | — | — |
| 1982-01-29 | $6.59 | $6.59 | 347,288 | — | — |
| 1982-01-28 | $6.27 | $6.27 | 287,550 | — | — |
| 1982-01-27 | $6.15 | $6.15 | 113,400 | — | — |
| 1982-01-26 | $6.05 | $6.05 | 607,500 | — | — |
| 1982-01-25 | $6.00 | $6.00 | 803,419 | — | — |
| 1982-01-22 | $5.93 | $5.93 | 394,875 | — | — |
| 1982-01-21 | $5.90 | $5.90 | 618,131 | — | — |
| 1982-01-20 | $5.93 | $5.93 | 353,363 | — | — |
| 1982-01-19 | $5.95 | $5.95 | 465,244 | — | — |
| 1982-01-18 | $5.95 | $5.95 | 252,113 | — | — |
| 1982-01-15 | $6.02 | $6.02 | 276,919 | — | — |
| 1982-01-14 | $6.02 | $6.02 | 113,906 | — | — |
| 1982-01-13 | $6.07 | $6.07 | 54,169 | — | — |
| 1982-01-12 | $6.05 | $6.05 | 67,838 | — | — |
| 1982-01-11 | $6.10 | $6.10 | 257,681 | — | — |
| 1982-01-08 | $6.12 | $6.12 | 247,556 | — | — |
| 1982-01-07 | $6.12 | $6.12 | 143,775 | — | — |
| 1982-01-06 | $6.05 | $6.05 | 247,050 | — | — |
| 1982-01-05 | $6.10 | $6.10 | 41,006 | — | — |
| 1982-01-04 | $6.15 | $6.15 | 28,350 | — | — |