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
- 1974-12-17 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 | $9.21 | $11.82 | 2,700 | — | — |
| 1982-12-30 | $9.33 | $11.98 | 39,900 | — | — |
| 1982-12-29 | $9.21 | $11.82 | 73,800 | — | — |
| 1982-12-28 | $9.54 | $12.25 | 119,100 | — | — |
| 1982-12-27 | $9.79 | $12.57 | 124,500 | — | — |
| 1982-12-23 | $9.58 | $12.30 | 48,300 | — | — |
| 1982-12-22 | $9.50 | $12.19 | 83,100 | — | — |
| 1982-12-21 | $9.54 | $12.25 | 107,400 | — | — |
| 1982-12-20 | $9.29 | $11.93 | 42,000 | — | — |
| 1982-12-17 | $9.42 | $11.98 | 207,600 | — | — |
| 1982-12-16 | $9.08 | $11.55 | 66,000 | — | — |
| 1982-12-15 | $9.25 | $11.76 | 158,100 | — | — |
| 1982-12-14 | $9.50 | $12.08 | 280,200 | — | — |
| 1982-12-13 | $9.75 | $12.40 | 95,400 | — | — |
| 1982-12-10 | $9.71 | $12.35 | 166,200 | — | — |
| 1982-12-09 | $9.54 | $12.13 | 273,600 | — | — |
| 1982-12-08 | $9.75 | $12.40 | 397,200 | — | — |
| 1982-12-07 | $9.83 | $12.51 | 650,400 | — | — |
| 1982-12-06 | $9.50 | $12.08 | 143,100 | — | — |
| 1982-12-03 | $8.92 | $11.34 | 256,500 | — | — |
| 1982-12-02 | $8.79 | $11.18 | 92,100 | — | — |
| 1982-12-01 | $8.58 | $10.92 | 341,700 | — | — |
| 1982-11-30 | $8.17 | $10.39 | 427,200 | — | — |
| 1982-11-29 | $7.96 | $10.12 | 171,900 | — | — |
| 1982-11-26 | $8.25 | $10.49 | 198,900 | — | — |
| 1982-11-24 | $8.33 | $10.60 | 82,200 | — | — |
| 1982-11-23 | $7.83 | $9.96 | 143,400 | — | — |
| 1982-11-22 | $8.25 | $10.49 | 149,100 | — | — |
| 1982-11-19 | $8.42 | $10.70 | 165,000 | — | — |
| 1982-11-18 | $8.50 | $10.81 | 269,100 | — | — |
| 1982-11-17 | $8.67 | $11.02 | 92,700 | — | — |
| 1982-11-16 | $8.71 | $11.07 | 260,700 | — | — |
| 1982-11-15 | $8.58 | $10.92 | 88,200 | — | — |
| 1982-11-12 | $8.58 | $10.92 | 169,800 | — | — |
| 1982-11-11 | $8.88 | $11.29 | 90,900 | — | — |
| 1982-11-10 | $8.38 | $10.65 | 256,500 | — | — |
| 1982-11-09 | $8.54 | $10.86 | 386,700 | — | — |
| 1982-11-08 | $8.58 | $10.92 | 141,900 | — | — |
| 1982-11-05 | $8.88 | $11.29 | 99,300 | — | — |
| 1982-11-04 | $8.83 | $11.23 | 503,100 | — | — |
| 1982-11-03 | $8.88 | $11.29 | 357,900 | — | — |
| 1982-11-02 | $8.54 | $10.86 | 152,400 | — | — |
| 1982-11-01 | $8.17 | $10.39 | 69,000 | — | — |
| 1982-10-29 | $7.96 | $10.12 | 70,800 | — | — |
| 1982-10-28 | $8.00 | $10.17 | 99,300 | — | — |
| 1982-10-27 | $8.21 | $10.44 | 125,400 | — | — |
| 1982-10-26 | $8.21 | $10.44 | 155,100 | — | — |
| 1982-10-25 | $8.17 | $10.39 | 300,900 | — | — |
| 1982-10-22 | $8.38 | $10.65 | 72,000 | — | — |
| 1982-10-21 | $8.50 | $10.81 | 75,900 | — | — |
| 1982-10-20 | $8.75 | $11.13 | 301,500 | — | — |
| 1982-10-19 | $8.79 | $11.18 | 585,600 | — | — |
| 1982-10-18 | $8.67 | $11.02 | 162,900 | — | — |
| 1982-10-15 | $8.25 | $10.49 | 267,300 | — | — |
| 1982-10-14 | $8.17 | $10.39 | 111,900 | — | — |
| 1982-10-13 | $8.21 | $10.44 | 358,500 | — | — |
| 1982-10-12 | $8.21 | $10.44 | 294,900 | — | — |
| 1982-10-11 | $8.33 | $10.60 | 546,000 | — | — |
| 1982-10-08 | $8.08 | $10.28 | 384,300 | — | — |
| 1982-10-07 | $8.17 | $10.39 | 265,800 | — | — |
| 1982-10-06 | $8.00 | $10.17 | 189,900 | — | — |
| 1982-10-05 | $8.00 | $10.17 | 66,300 | — | — |
| 1982-10-04 | $8.00 | $10.17 | 71,700 | — | — |
| 1982-10-01 | $8.00 | $10.17 | 183,300 | — | — |
| 1982-09-30 | $7.96 | $10.12 | 31,800 | — | — |
| 1982-09-29 | $8.04 | $10.23 | 70,800 | — | — |
| 1982-09-28 | $8.17 | $10.39 | 235,200 | — | — |
| 1982-09-27 | $8.08 | $10.28 | 209,400 | — | — |
| 1982-09-24 | $8.08 | $10.28 | 183,900 | — | — |
| 1982-09-23 | $8.29 | $10.54 | 186,900 | — | — |
| 1982-09-22 | $8.29 | $10.54 | 477,300 | — | — |
| 1982-09-21 | $8.17 | $10.39 | 264,000 | — | — |
| 1982-09-20 | $7.79 | $9.80 | 39,900 | — | — |
| 1982-09-17 | $7.71 | $9.69 | 75,600 | — | — |
| 1982-09-16 | $7.83 | $9.85 | 112,800 | — | — |
| 1982-09-15 | $8.00 | $10.06 | 69,600 | — | — |
| 1982-09-14 | $8.04 | $10.11 | 196,200 | — | — |
| 1982-09-13 | $8.00 | $10.06 | 40,200 | — | — |
| 1982-09-10 | $7.83 | $9.85 | 142,500 | — | — |
| 1982-09-09 | $8.13 | $10.22 | 53,700 | — | — |
| 1982-09-08 | $8.08 | $10.17 | 111,900 | — | — |
| 1982-09-07 | $8.13 | $10.22 | 105,300 | — | — |
| 1982-09-03 | $8.25 | $10.38 | 690,300 | — | — |
| 1982-09-02 | $8.29 | $10.43 | 473,100 | — | — |
| 1982-09-01 | $8.29 | $10.43 | 167,700 | — | — |
| 1982-08-31 | $8.17 | $10.27 | 256,200 | — | — |
| 1982-08-30 | $8.17 | $10.27 | 318,900 | — | — |
| 1982-08-27 | $8.00 | $10.06 | 351,600 | — | — |
| 1982-08-26 | $8.17 | $10.27 | 668,400 | — | — |
| 1982-08-25 | $8.17 | $10.27 | 556,800 | — | — |
| 1982-08-24 | $7.96 | $10.01 | 222,600 | — | — |
| 1982-08-23 | $8.08 | $10.17 | 676,500 | — | — |
| 1982-08-20 | $8.17 | $10.27 | 724,200 | — | — |
| 1982-08-19 | $7.46 | $9.38 | 417,600 | — | — |
| 1982-08-18 | $7.38 | $9.27 | 424,200 | — | — |
| 1982-08-17 | $7.29 | $9.17 | 131,400 | — | — |
| 1982-08-16 | $7.00 | $8.80 | 83,100 | — | — |
| 1982-08-13 | $7.17 | $9.01 | 102,900 | — | — |
| 1982-08-12 | $7.04 | $8.86 | 92,100 | — | — |
| 1982-08-11 | $6.88 | $8.65 | 48,300 | — | — |
| 1982-08-10 | $6.96 | $8.75 | 92,400 | — | — |
| 1982-08-09 | $6.92 | $8.70 | 161,100 | — | — |
| 1982-08-06 | $7.00 | $8.80 | 496,200 | — | — |
| 1982-08-05 | $7.13 | $8.96 | 208,500 | — | — |
| 1982-08-04 | $7.29 | $9.17 | 192,600 | — | — |
| 1982-08-03 | $7.54 | $9.48 | 438,900 | — | — |
| 1982-08-02 | $7.63 | $9.59 | 120,300 | — | — |
| 1982-07-30 | $7.67 | $9.64 | 384,000 | — | — |
| 1982-07-29 | $7.63 | $9.59 | 221,700 | — | — |
| 1982-07-28 | $7.67 | $9.64 | 80,100 | — | — |
| 1982-07-27 | $7.71 | $9.69 | 318,900 | — | — |
| 1982-07-26 | $7.67 | $9.64 | 121,200 | — | — |
| 1982-07-23 | $7.83 | $9.85 | 302,100 | — | — |
| 1982-07-22 | $7.67 | $9.64 | 297,000 | — | — |
| 1982-07-21 | $7.63 | $9.59 | 169,500 | — | — |
| 1982-07-20 | $7.42 | $9.33 | 807,900 | — | — |
| 1982-07-19 | $7.33 | $9.22 | 570,000 | — | — |
| 1982-07-16 | $7.17 | $9.01 | 500,700 | — | — |
| 1982-07-15 | $7.17 | $9.01 | 96,600 | — | — |
| 1982-07-14 | $7.17 | $9.01 | 503,700 | — | — |
| 1982-07-13 | $7.08 | $8.91 | 218,400 | — | — |
| 1982-07-12 | $7.17 | $9.01 | 503,700 | — | — |
| 1982-07-09 | $7.25 | $9.12 | 473,100 | — | — |
| 1982-07-08 | $6.88 | $8.65 | 248,100 | — | — |
| 1982-07-07 | $6.96 | $8.75 | 624,000 | — | — |
| 1982-07-06 | $7.13 | $8.96 | 477,900 | — | — |
| 1982-07-02 | $7.21 | $9.07 | 312,300 | — | — |
| 1982-07-01 | $7.21 | $9.07 | 167,700 | — | — |
| 1982-06-30 | $7.25 | $9.12 | 357,300 | — | — |
| 1982-06-29 | $7.25 | $9.12 | 385,500 | — | — |
| 1982-06-28 | $7.13 | $8.96 | 71,400 | — | — |
| 1982-06-25 | $7.13 | $8.96 | 69,900 | — | — |
| 1982-06-24 | $7.13 | $8.96 | 146,400 | — | — |
| 1982-06-23 | $6.92 | $8.70 | 67,500 | — | — |
| 1982-06-22 | $6.79 | $8.54 | 41,400 | — | — |
| 1982-06-21 | $6.75 | $8.49 | 78,300 | — | — |
| 1982-06-18 | $6.71 | $8.44 | 177,600 | — | — |
| 1982-06-17 | $6.71 | $8.44 | 534,300 | — | — |
| 1982-06-16 | $6.75 | $8.49 | 433,200 | — | — |
| 1982-06-15 | $6.75 | $8.49 | 186,300 | — | — |
| 1982-06-14 | $6.71 | $8.44 | 358,200 | — | — |
| 1982-06-11 | $6.92 | $8.70 | 474,300 | — | — |
| 1982-06-10 | $6.92 | $8.59 | 350,400 | — | — |
| 1982-06-09 | $6.75 | $8.39 | 107,100 | — | — |
| 1982-06-08 | $6.46 | $8.02 | 113,100 | — | — |
| 1982-06-07 | $6.63 | $8.23 | 201,900 | — | — |
| 1982-06-04 | $6.54 | $8.13 | 161,100 | — | — |
| 1982-06-03 | $6.58 | $8.18 | 186,600 | — | — |
| 1982-06-02 | $6.75 | $8.39 | 255,300 | — | — |
| 1982-06-01 | $6.67 | $8.28 | 200,700 | — | — |
| 1982-05-28 | $6.92 | $8.59 | 336,300 | — | — |
| 1982-05-27 | $6.83 | $8.49 | 78,600 | — | — |
| 1982-05-26 | $6.79 | $8.44 | 109,800 | — | — |
| 1982-05-25 | $6.92 | $8.59 | 253,800 | — | — |
| 1982-05-24 | $6.75 | $8.39 | 72,000 | — | — |
| 1982-05-21 | $6.75 | $8.39 | 219,300 | — | — |
| 1982-05-20 | $6.83 | $8.49 | 36,600 | — | — |
| 1982-05-19 | $6.67 | $8.28 | 165,300 | — | — |
| 1982-05-18 | $6.75 | $8.39 | 36,600 | — | — |
| 1982-05-17 | $6.71 | $8.33 | 111,300 | — | — |
| 1982-05-14 | $6.71 | $8.33 | 58,500 | — | — |
| 1982-05-13 | $6.75 | $8.39 | 114,000 | — | — |
| 1982-05-12 | $6.88 | $8.54 | 30,000 | — | — |
| 1982-05-11 | $6.92 | $8.59 | 234,600 | — | — |
| 1982-05-10 | $6.92 | $8.59 | 38,400 | — | — |
| 1982-05-07 | $7.00 | $8.70 | 241,500 | — | — |
| 1982-05-06 | $6.71 | $8.33 | 217,200 | — | — |
| 1982-05-05 | $6.75 | $8.39 | 338,100 | — | — |
| 1982-05-04 | $6.50 | $8.08 | 171,900 | — | — |
| 1982-05-03 | $6.42 | $7.97 | 112,200 | — | — |
| 1982-04-30 | $6.25 | $7.77 | 122,700 | — | — |
| 1982-04-29 | $6.21 | $7.71 | 34,200 | — | — |
| 1982-04-28 | $6.17 | $7.66 | 278,700 | — | — |
| 1982-04-27 | $6.04 | $7.51 | 575,400 | — | — |
| 1982-04-26 | $6.08 | $7.56 | 79,800 | — | — |
| 1982-04-23 | $6.00 | $7.45 | 30,600 | — | — |
| 1982-04-22 | $5.92 | $7.35 | 26,700 | — | — |
| 1982-04-21 | $5.96 | $7.40 | 68,100 | — | — |
| 1982-04-20 | $6.04 | $7.51 | 408,900 | — | — |
| 1982-04-19 | $6.04 | $7.51 | 340,800 | — | — |
| 1982-04-16 | $6.04 | $7.51 | 87,300 | — | — |
| 1982-04-15 | $6.08 | $7.56 | 10,500 | — | — |
| 1982-04-14 | $6.08 | $7.56 | 7,200 | — | — |
| 1982-04-13 | $6.13 | $7.61 | 29,100 | — | — |
| 1982-04-12 | $6.13 | $7.61 | 19,200 | — | — |
| 1982-04-08 | $6.13 | $7.61 | 164,700 | — | — |
| 1982-04-07 | $6.00 | $7.45 | 56,400 | — | — |
| 1982-04-06 | $6.08 | $7.56 | 47,100 | — | — |
| 1982-04-05 | $6.08 | $7.56 | 23,400 | — | — |
| 1982-04-02 | $6.17 | $7.66 | 62,400 | — | — |
| 1982-04-01 | $6.13 | $7.61 | 15,300 | — | — |
| 1982-03-31 | $6.00 | $7.45 | 53,100 | — | — |
| 1982-03-30 | $5.92 | $7.35 | 244,200 | — | — |
| 1982-03-29 | $6.04 | $7.51 | 60,300 | — | — |
| 1982-03-26 | $6.08 | $7.56 | 4,800 | — | — |
| 1982-03-25 | $6.13 | $7.61 | 37,200 | — | — |
| 1982-03-24 | $6.13 | $7.61 | 87,600 | — | — |
| 1982-03-23 | $6.08 | $7.56 | 231,300 | — | — |
| 1982-03-22 | $5.96 | $7.40 | 74,700 | — | — |
| 1982-03-19 | $5.92 | $7.35 | 58,500 | — | — |
| 1982-03-18 | $5.92 | $7.35 | 494,400 | — | — |
| 1982-03-17 | $5.88 | $7.30 | 93,600 | — | — |
| 1982-03-16 | $5.88 | $7.30 | 66,000 | — | — |
| 1982-03-15 | $6.04 | $7.51 | 210,000 | — | — |
| 1982-03-12 | $6.00 | $7.45 | 70,200 | — | — |
| 1982-03-11 | $6.04 | $7.40 | 87,000 | — | — |
| 1982-03-10 | $6.25 | $7.66 | 132,000 | — | — |
| 1982-03-09 | $6.25 | $7.66 | 90,000 | — | — |
| 1982-03-08 | $6.04 | $7.40 | 27,000 | — | — |
| 1982-03-05 | $6.08 | $7.45 | 440,700 | — | — |
| 1982-03-04 | $6.00 | $7.35 | 113,400 | — | — |
| 1982-03-03 | $6.21 | $7.61 | 31,200 | — | — |
| 1982-03-02 | $6.29 | $7.71 | 193,800 | — | — |
| 1982-03-01 | $6.29 | $7.71 | 232,800 | — | — |
| 1982-02-26 | $6.08 | $7.45 | 70,200 | — | — |
| 1982-02-25 | $6.08 | $7.45 | 1,059,600 | — | — |
| 1982-02-24 | $6.04 | $7.40 | 747,000 | — | — |
| 1982-02-23 | $5.92 | $7.25 | 48,600 | — | — |
| 1982-02-22 | $5.83 | $7.15 | 98,100 | — | — |
| 1982-02-19 | $5.88 | $7.20 | 55,800 | — | — |
| 1982-02-18 | $5.96 | $7.30 | 18,900 | — | — |
| 1982-02-17 | $5.96 | $7.30 | 409,200 | — | — |
| 1982-02-16 | $6.04 | $7.40 | 116,700 | — | — |
| 1982-02-12 | $6.08 | $7.45 | 163,800 | — | — |
| 1982-02-11 | $6.17 | $7.56 | 50,400 | — | — |
| 1982-02-10 | $6.21 | $7.61 | 39,900 | — | — |
| 1982-02-09 | $6.25 | $7.66 | 69,000 | — | — |
| 1982-02-08 | $6.25 | $7.66 | 165,000 | — | — |
| 1982-02-05 | $6.33 | $7.76 | 69,600 | — | — |
| 1982-02-04 | $6.33 | $7.76 | 13,500 | — | — |
| 1982-02-03 | $6.42 | $7.86 | 40,500 | — | — |
| 1982-02-02 | $6.42 | $7.86 | 228,000 | — | — |
| 1982-02-01 | $6.42 | $7.86 | 49,800 | — | — |
| 1982-01-29 | $6.50 | $7.96 | 53,100 | — | — |
| 1982-01-28 | $6.54 | $8.02 | 150,000 | — | — |
| 1982-01-27 | $6.38 | $7.81 | 460,200 | — | — |
| 1982-01-26 | $6.29 | $7.71 | 12,600 | — | — |
| 1982-01-25 | $6.29 | $7.71 | 38,100 | — | — |
| 1982-01-22 | $6.29 | $7.71 | 6,300 | — | — |
| 1982-01-21 | $6.29 | $7.71 | 63,000 | — | — |
| 1982-01-20 | $6.42 | $7.86 | 13,200 | — | — |
| 1982-01-19 | $6.33 | $7.76 | 59,700 | — | — |
| 1982-01-18 | $6.33 | $7.76 | 33,300 | — | — |
| 1982-01-15 | $6.33 | $7.76 | 57,600 | — | — |
| 1982-01-14 | $6.21 | $7.61 | 29,700 | — | — |
| 1982-01-13 | $6.38 | $7.81 | 464,400 | — | — |
| 1982-01-12 | $6.33 | $7.76 | 441,000 | — | — |
| 1982-01-11 | $6.38 | $7.81 | 33,600 | — | — |
| 1982-01-08 | $6.42 | $7.86 | 73,200 | — | — |
| 1982-01-07 | $6.29 | $7.71 | 39,300 | — | — |
| 1982-01-06 | $6.21 | $7.61 | 25,200 | — | — |
| 1982-01-05 | $6.29 | $7.71 | 23,700 | — | — |
| 1982-01-04 | $6.63 | $8.12 | 71,400 | — | — |