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 | $8.43 | $10.31 | 255,611 | — | — |
| 1982-12-30 | $8.46 | $10.35 | 634,621 | — | — |
| 1982-12-29 | $8.64 | $10.57 | 821,817 | — | — |
| 1982-12-28 | $8.70 | $10.64 | 863,789 | — | — |
| 1982-12-27 | $8.82 | $10.79 | 1,431,255 | — | — |
| 1982-12-23 | $8.64 | $10.57 | 1,370,395 | — | — |
| 1982-12-22 | $8.46 | $10.35 | 1,377,950 | — | — |
| 1982-12-21 | $8.34 | $10.21 | 1,352,766 | — | — |
| 1982-12-20 | $8.19 | $10.02 | 1,094,637 | — | — |
| 1982-12-17 | $8.10 | $9.91 | 1,303,659 | — | — |
| 1982-12-16 | $7.95 | $9.73 | 1,322,127 | — | — |
| 1982-12-15 | $7.98 | $9.77 | 1,465,672 | — | — |
| 1982-12-14 | $8.07 | $9.88 | 2,525,892 | — | — |
| 1982-12-13 | $8.43 | $10.31 | 1,496,312 | — | — |
| 1982-12-10 | $8.52 | $10.42 | 1,996,621 | — | — |
| 1982-12-09 | $8.31 | $10.17 | 1,980,672 | — | — |
| 1982-12-08 | $8.07 | $9.88 | 1,803,968 | — | — |
| 1982-12-07 | $8.19 | $10.02 | 3,636,898 | — | — |
| 1982-12-06 | $7.86 | $9.62 | 2,042,791 | — | — |
| 1982-12-03 | $7.45 | $9.11 | 1,783,402 | — | — |
| 1982-12-02 | $7.30 | $8.93 | 804,609 | — | — |
| 1982-12-01 | $7.30 | $8.93 | 1,915,195 | — | — |
| 1982-11-30 | $7.03 | $8.60 | 1,644,894 | — | — |
| 1982-11-29 | $6.97 | $8.53 | 768,093 | — | — |
| 1982-11-26 | $6.91 | $8.46 | 311,434 | — | — |
| 1982-11-24 | $6.94 | $8.49 | 738,292 | — | — |
| 1982-11-23 | $6.97 | $8.41 | 838,186 | — | — |
| 1982-11-22 | $6.97 | $8.41 | 1,011,112 | — | — |
| 1982-11-19 | $7.15 | $8.63 | 763,476 | — | — |
| 1982-11-18 | $7.30 | $8.81 | 635,460 | — | — |
| 1982-11-17 | $7.18 | $8.66 | 855,815 | — | — |
| 1982-11-16 | $7.00 | $8.45 | 1,702,815 | — | — |
| 1982-11-15 | $7.09 | $8.56 | 1,375,012 | — | — |
| 1982-11-12 | $7.24 | $8.74 | 1,673,015 | — | — |
| 1982-11-11 | $7.83 | $9.45 | 826,014 | — | — |
| 1982-11-10 | $7.86 | $9.49 | 1,718,765 | — | — |
| 1982-11-09 | $7.86 | $9.49 | 3,768,691 | — | — |
| 1982-11-08 | $7.48 | $9.02 | 1,295,264 | — | — |
| 1982-11-05 | $7.56 | $9.13 | 1,589,070 | — | — |
| 1982-11-04 | $7.50 | $9.06 | 2,542,681 | — | — |
| 1982-11-03 | $7.59 | $9.17 | 3,017,807 | — | — |
| 1982-11-02 | $7.03 | $8.48 | 1,555,912 | — | — |
| 1982-11-01 | $6.82 | $8.23 | 1,933,243 | — | — |
| 1982-10-29 | $6.85 | $8.27 | 1,644,054 | — | — |
| 1982-10-28 | $7.00 | $8.45 | 873,863 | — | — |
| 1982-10-27 | $7.03 | $8.48 | 1,754,021 | — | — |
| 1982-10-26 | $7.06 | $8.52 | 1,764,934 | — | — |
| 1982-10-25 | $6.88 | $8.30 | 2,009,633 | — | — |
| 1982-10-22 | $7.30 | $8.81 | 1,545,839 | — | — |
| 1982-10-21 | $7.48 | $9.02 | 2,669,857 | — | — |
| 1982-10-20 | $7.68 | $9.27 | 1,834,608 | — | — |
| 1982-10-19 | $7.42 | $8.95 | 1,851,397 | — | — |
| 1982-10-18 | $7.59 | $9.17 | 1,725,480 | — | — |
| 1982-10-15 | $7.21 | $8.70 | 1,456,858 | — | — |
| 1982-10-14 | $7.53 | $9.09 | 3,513,080 | — | — |
| 1982-10-13 | $7.56 | $9.13 | 5,392,178 | — | — |
| 1982-10-12 | $6.88 | $8.30 | 3,470,688 | — | — |
| 1982-10-11 | $6.46 | $7.80 | 2,278,675 | — | — |
| 1982-10-08 | $6.19 | $7.48 | 2,677,412 | — | — |
| 1982-10-07 | $5.93 | $7.15 | 3,497,970 | — | — |
| 1982-10-06 | $5.72 | $6.90 | 2,148,561 | — | — |
| 1982-10-05 | $5.69 | $6.87 | 935,562 | — | — |
| 1982-10-04 | $5.69 | $6.87 | 856,234 | — | — |
| 1982-10-01 | $5.78 | $6.97 | 1,645,733 | — | — |
| 1982-09-30 | $5.75 | $6.94 | 1,391,381 | — | — |
| 1982-09-29 | $5.96 | $7.19 | 1,043,431 | — | — |
| 1982-09-28 | $6.11 | $7.37 | 1,224,331 | — | — |
| 1982-09-27 | $6.08 | $7.33 | 947,734 | — | — |
| 1982-09-24 | $6.11 | $7.37 | 1,045,949 | — | — |
| 1982-09-23 | $6.22 | $7.51 | 1,308,696 | — | — |
| 1982-09-22 | $6.08 | $7.33 | 1,745,627 | — | — |
| 1982-09-21 | $6.28 | $7.59 | 1,800,611 | — | — |
| 1982-09-20 | $6.14 | $7.41 | 1,871,964 | — | — |
| 1982-09-17 | $6.16 | $7.44 | 1,469,869 | — | — |
| 1982-09-16 | $6.25 | $7.55 | 1,221,813 | — | — |
| 1982-09-15 | $6.34 | $7.66 | 1,277,636 | — | — |
| 1982-09-14 | $6.43 | $7.76 | 1,473,647 | — | — |
| 1982-09-13 | $6.37 | $7.69 | 1,717,506 | — | — |
| 1982-09-10 | $6.08 | $7.33 | 1,524,853 | — | — |
| 1982-09-09 | $6.25 | $7.55 | 1,438,810 | — | — |
| 1982-09-08 | $6.28 | $7.59 | 1,673,435 | — | — |
| 1982-09-07 | $6.28 | $7.59 | 1,351,507 | — | — |
| 1982-09-03 | $6.31 | $7.62 | 2,728,198 | — | — |
| 1982-09-02 | $5.99 | $7.23 | 2,180,880 | — | — |
| 1982-09-01 | $5.69 | $6.87 | 3,118,120 | — | — |
| 1982-08-31 | $5.87 | $7.08 | 739,552 | — | — |
| 1982-08-30 | $5.84 | $7.05 | 776,067 | — | — |
| 1982-08-27 | $6.05 | $7.18 | 2,160,313 | — | — |
| 1982-08-26 | $6.16 | $7.32 | 2,738,271 | — | — |
| 1982-08-25 | $6.19 | $7.36 | 6,812,940 | — | — |
| 1982-08-24 | $5.99 | $7.11 | 3,180,659 | — | — |
| 1982-08-23 | $6.08 | $7.22 | 1,912,677 | — | — |
| 1982-08-20 | $5.45 | $6.47 | 2,762,615 | — | — |
| 1982-08-19 | $5.12 | $6.09 | 1,693,581 | — | — |
| 1982-08-18 | $5.21 | $6.19 | 2,099,873 | — | — |
| 1982-08-17 | $5.66 | $6.72 | 1,770,810 | — | — |
| 1982-08-16 | $5.15 | $6.12 | 960,745 | — | — |
| 1982-08-13 | $5.60 | $6.65 | 780,265 | — | — |
| 1982-08-12 | $5.45 | $6.47 | 809,645 | — | — |
| 1982-08-11 | $5.63 | $6.69 | 735,774 | — | — |
| 1982-08-10 | $5.78 | $6.86 | 673,235 | — | — |
| 1982-08-09 | $5.72 | $6.79 | 619,931 | — | — |
| 1982-08-06 | $5.66 | $6.72 | 776,487 | — | — |
| 1982-08-05 | $5.81 | $6.90 | 1,426,638 | — | — |
| 1982-08-04 | $5.69 | $6.76 | 836,088 | — | — |
| 1982-08-03 | $5.84 | $6.93 | 650,990 | — | — |
| 1982-08-02 | $6.08 | $7.22 | 994,323 | — | — |
| 1982-07-30 | $6.02 | $7.15 | 1,091,279 | — | — |
| 1982-07-29 | $6.16 | $7.32 | 919,613 | — | — |
| 1982-07-28 | $6.02 | $7.15 | 765,994 | — | — |
| 1982-07-27 | $6.14 | $7.29 | 663,582 | — | — |
| 1982-07-26 | $6.25 | $7.43 | 1,469,449 | — | — |
| 1982-07-23 | $6.22 | $7.39 | 1,649,930 | — | — |
| 1982-07-22 | $5.96 | $7.08 | 1,512,681 | — | — |
| 1982-07-21 | $5.93 | $7.04 | 1,651,189 | — | — |
| 1982-07-20 | $5.93 | $7.04 | 1,011,952 | — | — |
| 1982-07-19 | $5.69 | $6.76 | 1,614,674 | — | — |
| 1982-07-16 | $5.75 | $6.83 | 1,479,523 | — | — |
| 1982-07-15 | $5.87 | $6.97 | 2,181,719 | — | — |
| 1982-07-14 | $6.02 | $7.15 | 1,663,361 | — | — |
| 1982-07-13 | $5.81 | $6.90 | 1,500,509 | — | — |
| 1982-07-12 | $6.02 | $7.15 | 1,663,361 | — | — |
| 1982-07-09 | $6.19 | $7.36 | 1,345,211 | — | — |
| 1982-07-08 | $6.19 | $7.36 | 1,574,800 | — | — |
| 1982-07-07 | $6.28 | $7.47 | 623,708 | — | — |
| 1982-07-06 | $6.28 | $7.47 | 884,356 | — | — |
| 1982-07-02 | $6.28 | $7.47 | 820,978 | — | — |
| 1982-07-01 | $6.49 | $7.71 | 1,484,979 | — | — |
| 1982-06-30 | $6.70 | $7.96 | 2,434,392 | — | — |
| 1982-06-29 | $6.76 | $8.03 | 726,960 | — | — |
| 1982-06-28 | $6.85 | $8.14 | 808,386 | — | — |
| 1982-06-25 | $6.73 | $8.00 | 737,873 | — | — |
| 1982-06-24 | $6.88 | $8.17 | 1,058,541 | — | — |
| 1982-06-23 | $6.94 | $8.24 | 1,495,472 | — | — |
| 1982-06-22 | $6.82 | $8.10 | 891,491 | — | — |
| 1982-06-21 | $6.61 | $7.85 | 1,371,654 | — | — |
| 1982-06-18 | $6.58 | $7.82 | 915,835 | — | — |
| 1982-06-17 | $6.61 | $7.85 | 1,435,452 | — | — |
| 1982-06-16 | $6.76 | $8.03 | 1,423,700 | — | — |
| 1982-06-15 | $6.85 | $8.14 | 779,845 | — | — |
| 1982-06-14 | $6.85 | $8.14 | 779,005 | — | — |
| 1982-06-11 | $6.97 | $8.28 | 1,563,048 | — | — |
| 1982-06-10 | $6.88 | $8.17 | 3,600,382 | — | — |
| 1982-06-09 | $7.00 | $8.31 | 989,706 | — | — |
| 1982-06-08 | $7.00 | $8.31 | 922,131 | — | — |
| 1982-06-07 | $6.91 | $8.21 | 1,089,181 | — | — |
| 1982-06-04 | $6.85 | $8.14 | 89,821 | — | — |
| 1982-06-03 | $7.00 | $8.31 | 2,850,757 | — | — |
| 1982-06-02 | $7.21 | $8.56 | 1,952,550 | — | — |
| 1982-06-01 | $7.39 | $8.77 | 1,436,711 | — | — |
| 1982-05-28 | $7.33 | $8.70 | 1,890,012 | — | — |
| 1982-05-27 | $7.68 | $9.13 | 1,218,875 | — | — |
| 1982-05-26 | $7.71 | $9.16 | 1,365,358 | — | — |
| 1982-05-25 | $8.04 | $9.44 | 965,782 | — | — |
| 1982-05-24 | $8.34 | $9.79 | 853,296 | — | — |
| 1982-05-21 | $8.10 | $9.51 | 983,410 | — | — |
| 1982-05-20 | $8.31 | $9.75 | 666,939 | — | — |
| 1982-05-19 | $8.25 | $9.68 | 757,180 | — | — |
| 1982-05-18 | $8.34 | $9.79 | 501,988 | — | — |
| 1982-05-17 | $8.55 | $10.03 | 559,490 | — | — |
| 1982-05-14 | $8.76 | $10.28 | 1,115,623 | — | — |
| 1982-05-13 | $8.99 | $10.56 | 845,322 | — | — |
| 1982-05-12 | $9.02 | $10.59 | 1,397,257 | — | — |
| 1982-05-11 | $8.85 | $10.38 | 1,283,932 | — | — |
| 1982-05-10 | $8.58 | $10.07 | 901,565 | — | — |
| 1982-05-07 | $8.55 | $10.03 | 1,361,161 | — | — |
| 1982-05-06 | $8.37 | $9.82 | 1,482,461 | — | — |
| 1982-05-05 | $8.22 | $9.65 | 792,017 | — | — |
| 1982-05-04 | $8.25 | $9.68 | 2,326,104 | — | — |
| 1982-05-03 | $8.22 | $9.65 | 1,142,485 | — | — |
| 1982-04-30 | $8.28 | $9.72 | 880,998 | — | — |
| 1982-04-29 | $8.40 | $9.86 | 1,021,186 | — | — |
| 1982-04-28 | $8.58 | $10.07 | 321,508 | — | — |
| 1982-04-27 | $8.58 | $10.07 | 767,673 | — | — |
| 1982-04-26 | $8.87 | $10.42 | 1,211,740 | — | — |
| 1982-04-23 | $8.61 | $10.10 | 1,683,508 | — | — |
| 1982-04-22 | $8.22 | $9.65 | 1,614,254 | — | — |
| 1982-04-21 | $7.92 | $9.30 | 1,385,085 | — | — |
| 1982-04-20 | $8.13 | $9.54 | 1,173,545 | — | — |
| 1982-04-19 | $8.55 | $10.03 | 1,283,932 | — | — |
| 1982-04-16 | $8.70 | $10.21 | 800,831 | — | — |
| 1982-04-15 | $8.73 | $10.24 | 911,638 | — | — |
| 1982-04-14 | $8.82 | $10.35 | 1,004,397 | — | — |
| 1982-04-13 | $8.90 | $10.45 | 538,924 | — | — |
| 1982-04-12 | $8.93 | $10.49 | 902,404 | — | — |
| 1982-04-08 | $8.99 | $10.56 | 888,973 | — | — |
| 1982-04-07 | $8.70 | $10.21 | 811,744 | — | — |
| 1982-04-06 | $8.67 | $10.17 | 1,200,407 | — | — |
| 1982-04-05 | $8.64 | $10.14 | 957,388 | — | — |
| 1982-04-02 | $8.55 | $10.03 | 748,366 | — | — |
| 1982-04-01 | $8.25 | $9.68 | 951,931 | — | — |
| 1982-03-31 | $7.92 | $9.30 | 1,501,768 | — | — |
| 1982-03-30 | $7.92 | $9.30 | 856,234 | — | — |
| 1982-03-29 | $8.07 | $9.47 | 927,168 | — | — |
| 1982-03-26 | $8.04 | $9.44 | 941,858 | — | — |
| 1982-03-25 | $8.22 | $9.65 | 764,735 | — | — |
| 1982-03-24 | $8.58 | $10.07 | 835,668 | — | — |
| 1982-03-23 | $8.76 | $10.28 | 1,216,357 | — | — |
| 1982-03-22 | $8.58 | $10.07 | 976,695 | — | — |
| 1982-03-19 | $8.46 | $9.93 | 965,362 | — | — |
| 1982-03-18 | $8.46 | $9.93 | 1,005,236 | — | — |
| 1982-03-17 | $8.25 | $9.68 | 546,059 | — | — |
| 1982-03-16 | $8.52 | $10.00 | 1,437,550 | — | — |
| 1982-03-15 | $8.70 | $10.21 | 854,556 | — | — |
| 1982-03-12 | $8.46 | $9.93 | 767,253 | — | — |
| 1982-03-11 | $8.37 | $9.82 | 2,224,950 | — | — |
| 1982-03-10 | $8.22 | $9.65 | 1,440,489 | — | — |
| 1982-03-09 | $7.95 | $9.33 | 2,208,162 | — | — |
| 1982-03-08 | $7.68 | $9.02 | 1,152,978 | — | — |
| 1982-03-05 | $8.10 | $9.51 | 2,268,182 | — | — |
| 1982-03-04 | $8.34 | $9.79 | 2,104,910 | — | — |
| 1982-03-03 | $8.40 | $9.86 | 3,205,843 | — | — |
| 1982-03-02 | $8.87 | $10.42 | 1,011,532 | — | — |
| 1982-03-01 | $9.17 | $10.77 | 1,037,135 | — | — |
| 1982-02-26 | $9.35 | $10.98 | 188,036 | — | — |
| 1982-02-25 | $9.44 | $11.08 | 768,512 | — | — |
| 1982-02-24 | $9.74 | $11.43 | 793,696 | — | — |
| 1982-02-23 | $9.44 | $10.97 | 1,069,454 | — | — |
| 1982-02-22 | $9.17 | $10.66 | 1,405,652 | — | — |
| 1982-02-19 | $9.59 | $11.14 | 670,297 | — | — |
| 1982-02-18 | $9.65 | $11.21 | 760,957 | — | — |
| 1982-02-17 | $9.65 | $11.21 | 572,922 | — | — |
| 1982-02-16 | $9.80 | $11.39 | 1,457,697 | — | — |
| 1982-02-12 | $9.89 | $11.49 | 538,504 | — | — |
| 1982-02-11 | $9.71 | $11.28 | 956,968 | — | — |
| 1982-02-10 | $9.92 | $11.52 | 1,030,419 | — | — |
| 1982-02-09 | $9.92 | $11.52 | 1,539,963 | — | — |
| 1982-02-08 | $9.98 | $11.59 | 1,559,690 | — | — |
| 1982-02-05 | $10.69 | $12.42 | 1,256,230 | — | — |
| 1982-02-04 | $10.63 | $12.36 | 1,930,725 | — | — |
| 1982-02-03 | $10.45 | $12.15 | 1,662,102 | — | — |
| 1982-02-02 | $10.99 | $12.77 | 599,364 | — | — |
| 1982-02-01 | $11.26 | $13.08 | 667,779 | — | — |
| 1982-01-29 | $12.00 | $13.95 | 729,478 | — | — |
| 1982-01-28 | $11.76 | $13.67 | 375,652 | — | — |
| 1982-01-27 | $11.26 | $13.08 | 563,268 | — | — |
| 1982-01-26 | $11.17 | $12.98 | 517,098 | — | — |
| 1982-01-25 | $11.14 | $12.94 | 967,461 | — | — |
| 1982-01-22 | $10.93 | $12.70 | 737,453 | — | — |
| 1982-01-21 | $10.99 | $12.77 | 654,348 | — | — |
| 1982-01-20 | $11.02 | $12.81 | 833,150 | — | — |
| 1982-01-19 | $11.35 | $13.19 | 739,552 | — | — |
| 1982-01-18 | $11.53 | $13.39 | 465,053 | — | — |
| 1982-01-15 | $11.53 | $13.39 | 2,562,827 | — | — |
| 1982-01-14 | $11.38 | $13.22 | 501,149 | — | — |
| 1982-01-13 | $11.08 | $12.87 | 817,200 | — | — |
| 1982-01-12 | $11.11 | $12.91 | 903,243 | — | — |
| 1982-01-11 | $11.02 | $12.81 | 1,110,586 | — | — |
| 1982-01-08 | $11.64 | $13.53 | 685,827 | — | — |
| 1982-01-07 | $11.73 | $13.64 | 709,331 | — | — |
| 1982-01-06 | $11.82 | $13.74 | 1,508,903 | — | — |
| 1982-01-05 | $11.97 | $13.91 | 930,525 | — | — |
| 1982-01-04 | $12.51 | $14.54 | 554,874 | — | — |