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 | $11.29 | $20.46 | 186,745 | — | — |
| 1982-12-30 | $11.24 | $20.35 | 230,433 | — | — |
| 1982-12-29 | $11.27 | $20.41 | 394,905 | — | — |
| 1982-12-28 | $11.27 | $20.41 | 905,455 | — | — |
| 1982-12-27 | $10.97 | $19.88 | 409,896 | — | — |
| 1982-12-23 | $10.62 | $19.24 | 313,097 | — | — |
| 1982-12-22 | $10.33 | $18.71 | 253,562 | — | — |
| 1982-12-21 | $10.16 | $18.40 | 333,228 | — | — |
| 1982-12-20 | $10.16 | $18.40 | 128,922 | — | — |
| 1982-12-17 | $10.13 | $18.34 | 627,051 | — | — |
| 1982-12-16 | $9.78 | $17.71 | 806,515 | — | — |
| 1982-12-15 | $9.86 | $17.87 | 1,604,463 | — | — |
| 1982-12-14 | $10.21 | $18.50 | 616,343 | — | — |
| 1982-12-13 | $10.45 | $18.93 | 609,490 | — | — |
| 1982-12-10 | $10.33 | $18.71 | 1,650,721 | — | — |
| 1982-12-09 | $10.56 | $19.14 | 598,354 | — | — |
| 1982-12-08 | $10.68 | $19.35 | 836,068 | — | — |
| 1982-12-07 | $10.71 | $19.40 | 1,158,588 | — | — |
| 1982-12-06 | $10.80 | $19.56 | 495,987 | — | — |
| 1982-12-03 | $10.83 | $19.61 | 177,322 | — | — |
| 1982-12-02 | $10.91 | $19.77 | 879,756 | — | — |
| 1982-12-01 | $10.80 | $19.56 | 1,282,799 | — | — |
| 1982-11-30 | $10.86 | $19.67 | 584,648 | — | — |
| 1982-11-29 | $10.65 | $19.30 | 403,043 | — | — |
| 1982-11-26 | $10.65 | $19.30 | 101,510 | — | — |
| 1982-11-24 | $10.33 | $18.71 | 460,009 | — | — |
| 1982-11-23 | $10.19 | $18.45 | 848,489 | — | — |
| 1982-11-22 | $10.04 | $18.19 | 1,028,809 | — | — |
| 1982-11-19 | $10.65 | $19.30 | 211,159 | — | — |
| 1982-11-18 | $10.74 | $19.45 | 239,856 | — | — |
| 1982-11-17 | $10.62 | $19.24 | 186,316 | — | — |
| 1982-11-16 | $10.48 | $18.98 | 710,144 | — | — |
| 1982-11-15 | $10.56 | $19.14 | 336,654 | — | — |
| 1982-11-12 | $11.03 | $19.73 | 699,436 | — | — |
| 1982-11-11 | $11.18 | $19.99 | 733,273 | — | — |
| 1982-11-10 | $11.15 | $19.94 | 1,071,212 | — | — |
| 1982-11-09 | $11.44 | $20.46 | 865,193 | — | — |
| 1982-11-08 | $11.41 | $20.41 | 369,206 | — | — |
| 1982-11-05 | $11.70 | $20.93 | 327,232 | — | — |
| 1982-11-04 | $11.79 | $21.09 | 803,088 | — | — |
| 1982-11-03 | $11.88 | $21.24 | 1,349,616 | — | — |
| 1982-11-02 | $11.29 | $20.20 | 396,618 | — | — |
| 1982-11-01 | $11.27 | $20.15 | 302,818 | — | — |
| 1982-10-29 | $10.86 | $19.42 | 507,552 | — | — |
| 1982-10-28 | $10.89 | $19.47 | 400,473 | — | — |
| 1982-10-27 | $11.03 | $19.73 | 467,290 | — | — |
| 1982-10-26 | $10.80 | $19.31 | 857,056 | — | — |
| 1982-10-25 | $10.77 | $19.26 | 490,419 | — | — |
| 1982-10-22 | $11.35 | $20.30 | 755,974 | — | — |
| 1982-10-21 | $11.44 | $20.46 | 1,597,181 | — | — |
| 1982-10-20 | $11.03 | $19.73 | 743,981 | — | — |
| 1982-10-19 | $10.56 | $18.89 | 735,414 | — | — |
| 1982-10-18 | $10.54 | $18.84 | 1,050,225 | — | — |
| 1982-10-15 | $10.36 | $18.53 | 551,668 | — | — |
| 1982-10-14 | $10.51 | $18.79 | 483,138 | — | — |
| 1982-10-13 | $10.54 | $18.84 | 1,939,404 | — | — |
| 1982-10-12 | $10.65 | $19.05 | 907,597 | — | — |
| 1982-10-11 | $10.56 | $18.89 | 1,260,099 | — | — |
| 1982-10-08 | $10.16 | $18.16 | 1,034,806 | — | — |
| 1982-10-07 | $10.04 | $17.96 | 1,591,185 | — | — |
| 1982-10-06 | $9.84 | $17.59 | 1,228,832 | — | — |
| 1982-10-05 | $9.31 | $16.65 | 1,038,660 | — | — |
| 1982-10-04 | $9.22 | $16.49 | 439,878 | — | — |
| 1982-10-01 | $9.22 | $16.49 | 784,242 | — | — |
| 1982-09-30 | $9.11 | $16.28 | 942,718 | — | — |
| 1982-09-29 | $9.28 | $16.60 | 1,181,717 | — | — |
| 1982-09-28 | $9.40 | $16.81 | 554,238 | — | — |
| 1982-09-27 | $9.37 | $16.75 | 226,150 | — | — |
| 1982-09-24 | $9.51 | $17.02 | 450,586 | — | — |
| 1982-09-23 | $9.66 | $17.28 | 775,248 | — | — |
| 1982-09-22 | $9.63 | $17.22 | 1,061,789 | — | — |
| 1982-09-21 | $9.86 | $17.64 | 1,160,730 | — | — |
| 1982-09-20 | $9.69 | $17.33 | 847,633 | — | — |
| 1982-09-17 | $9.92 | $17.75 | 589,360 | — | — |
| 1982-09-16 | $10.01 | $17.90 | 464,720 | — | — |
| 1982-09-15 | $10.01 | $17.90 | 1,024,098 | — | — |
| 1982-09-14 | $9.69 | $17.33 | 558,949 | — | — |
| 1982-09-13 | $9.86 | $17.64 | 719,139 | — | — |
| 1982-09-10 | $9.92 | $17.75 | 224,865 | — | — |
| 1982-09-09 | $10.01 | $17.90 | 642,899 | — | — |
| 1982-09-08 | $10.10 | $18.06 | 580,793 | — | — |
| 1982-09-07 | $10.16 | $18.16 | 800,090 | — | — |
| 1982-09-03 | $10.27 | $18.37 | 991,546 | — | — |
| 1982-09-02 | $9.84 | $17.59 | 848,061 | — | — |
| 1982-09-01 | $9.81 | $17.54 | 255,275 | — | — |
| 1982-08-31 | $9.72 | $17.38 | 1,499,526 | — | — |
| 1982-08-30 | $9.78 | $17.49 | 525,541 | — | — |
| 1982-08-27 | $9.66 | $17.28 | 1,240,396 | — | — |
| 1982-08-26 | $9.84 | $17.59 | 2,077,749 | — | — |
| 1982-08-25 | $9.89 | $17.69 | 1,259,670 | — | — |
| 1982-08-24 | $9.78 | $17.49 | 1,135,031 | — | — |
| 1982-08-23 | $10.04 | $17.96 | 1,962,961 | — | — |
| 1982-08-20 | $9.78 | $17.49 | 1,681,988 | — | — |
| 1982-08-19 | $9.11 | $16.28 | 1,833,611 | — | — |
| 1982-08-18 | $8.99 | $16.08 | 2,574,165 | — | — |
| 1982-08-17 | $8.81 | $15.76 | 881,898 | — | — |
| 1982-08-16 | $8.52 | $15.24 | 672,881 | — | — |
| 1982-08-13 | $8.67 | $15.25 | 294,251 | — | — |
| 1982-08-12 | $8.52 | $14.99 | 256,132 | — | — |
| 1982-08-11 | $8.49 | $14.94 | 307,529 | — | — |
| 1982-08-10 | $8.41 | $14.79 | 250,992 | — | — |
| 1982-08-09 | $8.32 | $14.64 | 448,016 | — | — |
| 1982-08-06 | $8.17 | $14.38 | 503,697 | — | — |
| 1982-08-05 | $8.32 | $14.64 | 947,858 | — | — |
| 1982-08-04 | $8.29 | $14.58 | 503,697 | — | — |
| 1982-08-03 | $8.52 | $14.99 | 642,899 | — | — |
| 1982-08-02 | $8.43 | $14.84 | 375,203 | — | — |
| 1982-07-30 | $8.14 | $14.33 | 236,001 | — | — |
| 1982-07-29 | $8.29 | $14.58 | 708,859 | — | — |
| 1982-07-28 | $8.23 | $14.48 | 432,597 | — | — |
| 1982-07-27 | $8.49 | $14.94 | 635,617 | — | — |
| 1982-07-26 | $8.52 | $14.99 | 668,169 | — | — |
| 1982-07-23 | $8.81 | $15.51 | 121,213 | — | — |
| 1982-07-22 | $8.93 | $15.71 | 1,440,847 | — | — |
| 1982-07-21 | $8.87 | $15.61 | 713,570 | — | — |
| 1982-07-20 | $8.73 | $15.35 | 482,709 | — | — |
| 1982-07-19 | $8.38 | $14.74 | 351,645 | — | — |
| 1982-07-16 | $8.35 | $14.69 | 584,648 | — | — |
| 1982-07-15 | $8.52 | $14.99 | 739,698 | — | — |
| 1982-07-14 | $8.67 | $15.25 | 594,499 | — | — |
| 1982-07-13 | $8.81 | $15.51 | 460,437 | — | — |
| 1982-07-12 | $8.67 | $15.25 | 594,499 | — | — |
| 1982-07-09 | $8.76 | $15.41 | 1,035,234 | — | — |
| 1982-07-08 | $8.67 | $15.25 | 776,961 | — | — |
| 1982-07-07 | $8.64 | $15.20 | 1,121,753 | — | — |
| 1982-07-06 | $8.61 | $15.15 | 253,990 | — | — |
| 1982-07-02 | $8.52 | $14.99 | 128,922 | — | — |
| 1982-07-01 | $8.55 | $15.05 | 364,495 | — | — |
| 1982-06-30 | $8.61 | $15.15 | 504,553 | — | — |
| 1982-06-29 | $8.46 | $14.89 | 362,353 | — | — |
| 1982-06-28 | $8.38 | $14.74 | 411,609 | — | — |
| 1982-06-25 | $8.29 | $14.58 | 298,963 | — | — |
| 1982-06-24 | $8.52 | $14.99 | 239,427 | — | — |
| 1982-06-23 | $8.43 | $14.84 | 329,373 | — | — |
| 1982-06-22 | $8.38 | $14.74 | 188,458 | — | — |
| 1982-06-21 | $8.20 | $14.43 | 91,231 | — | — |
| 1982-06-18 | $8.14 | $14.33 | 502,840 | — | — |
| 1982-06-17 | $8.11 | $14.28 | 87,804 | — | — |
| 1982-06-16 | $8.05 | $14.17 | 250,992 | — | — |
| 1982-06-15 | $8.03 | $14.12 | 397,475 | — | — |
| 1982-06-14 | $8.00 | $14.07 | 318,237 | — | — |
| 1982-06-11 | $8.08 | $14.22 | 407,755 | — | — |
| 1982-06-10 | $8.00 | $14.07 | 400,473 | — | — |
| 1982-06-09 | $8.08 | $14.22 | 952,998 | — | — |
| 1982-06-08 | $8.23 | $14.48 | 234,716 | — | — |
| 1982-06-07 | $8.20 | $14.43 | 246,709 | — | — |
| 1982-06-04 | $8.17 | $14.38 | 264,698 | — | — |
| 1982-06-03 | $8.26 | $14.53 | 187,173 | — | — |
| 1982-06-02 | $8.20 | $14.43 | 522,114 | — | — |
| 1982-06-01 | $8.11 | $14.28 | 256,560 | — | — |
| 1982-05-28 | $8.17 | $14.38 | 366,636 | — | — |
| 1982-05-27 | $8.17 | $14.38 | 430,027 | — | — |
| 1982-05-26 | $8.14 | $14.33 | 366,636 | — | — |
| 1982-05-25 | $8.17 | $14.38 | 170,469 | — | — |
| 1982-05-24 | $8.17 | $14.38 | 352,074 | — | — |
| 1982-05-21 | $8.14 | $14.33 | 692,155 | — | — |
| 1982-05-20 | $8.11 | $14.28 | 248,422 | — | — |
| 1982-05-19 | $8.14 | $14.33 | 238,571 | — | — |
| 1982-05-18 | $8.20 | $14.43 | 369,206 | — | — |
| 1982-05-17 | $8.26 | $14.53 | 256,988 | — | — |
| 1982-05-14 | $8.58 | $14.85 | 572,655 | — | — |
| 1982-05-13 | $8.87 | $15.36 | 492,989 | — | — |
| 1982-05-12 | $8.90 | $15.41 | 550,811 | — | — |
| 1982-05-11 | $8.84 | $15.31 | 275,834 | — | — |
| 1982-05-10 | $8.70 | $15.05 | 116,501 | — | — |
| 1982-05-07 | $8.93 | $15.46 | 654,891 | — | — |
| 1982-05-06 | $8.76 | $15.15 | 645,040 | — | — |
| 1982-05-05 | $8.55 | $14.80 | 171,325 | — | — |
| 1982-05-04 | $8.70 | $15.05 | 318,665 | — | — |
| 1982-05-03 | $8.52 | $14.75 | 375,203 | — | — |
| 1982-04-30 | $8.38 | $14.50 | 398,332 | — | — |
| 1982-04-29 | $8.26 | $14.30 | 550,811 | — | — |
| 1982-04-28 | $8.58 | $14.85 | 635,189 | — | — |
| 1982-04-27 | $8.67 | $15.00 | 667,741 | — | — |
| 1982-04-26 | $8.76 | $15.15 | 298,963 | — | — |
| 1982-04-23 | $8.70 | $15.05 | 328,517 | — | — |
| 1982-04-22 | $8.70 | $15.05 | 200,451 | — | — |
| 1982-04-21 | $8.41 | $14.55 | 549,526 | — | — |
| 1982-04-20 | $8.49 | $14.70 | 212,872 | — | — |
| 1982-04-19 | $8.67 | $15.00 | 385,482 | — | — |
| 1982-04-16 | $8.38 | $14.50 | 805,658 | — | — |
| 1982-04-15 | $8.29 | $14.35 | 349,504 | — | — |
| 1982-04-14 | $8.64 | $14.95 | 476,285 | — | — |
| 1982-04-13 | $8.84 | $15.31 | 928,156 | — | — |
| 1982-04-12 | $8.76 | $15.15 | 823,647 | — | — |
| 1982-04-08 | $8.52 | $14.75 | 440,735 | — | — |
| 1982-04-07 | $8.29 | $14.35 | 233,859 | — | — |
| 1982-04-06 | $8.23 | $14.24 | 58,251 | — | — |
| 1982-04-05 | $8.17 | $14.14 | 371,776 | — | — |
| 1982-04-02 | $8.20 | $14.19 | 1,009,963 | — | — |
| 1982-04-01 | $7.94 | $13.74 | 482,281 | — | — |
| 1982-03-31 | $7.68 | $13.29 | 632,619 | — | — |
| 1982-03-30 | $7.70 | $13.34 | 438,593 | — | — |
| 1982-03-29 | $7.73 | $13.39 | 519,116 | — | — |
| 1982-03-26 | $7.82 | $13.54 | 467,718 | — | — |
| 1982-03-25 | $7.82 | $13.54 | 517,831 | — | — |
| 1982-03-24 | $7.85 | $13.59 | 575,225 | — | — |
| 1982-03-23 | $7.88 | $13.64 | 732,845 | — | — |
| 1982-03-22 | $7.88 | $13.64 | 1,608,318 | — | — |
| 1982-03-19 | $7.85 | $13.59 | 574,797 | — | — |
| 1982-03-18 | $7.82 | $13.54 | 347,791 | — | — |
| 1982-03-17 | $7.76 | $13.44 | 277,119 | — | — |
| 1982-03-16 | $7.88 | $13.64 | 268,553 | — | — |
| 1982-03-15 | $7.79 | $13.49 | 691,726 | — | — |
| 1982-03-12 | $7.79 | $13.49 | 717,854 | — | — |
| 1982-03-11 | $8.03 | $13.89 | 306,244 | — | — |
| 1982-03-10 | $7.97 | $13.79 | 367,921 | — | — |
| 1982-03-09 | $7.94 | $13.74 | 654,035 | — | — |
| 1982-03-08 | $8.00 | $13.84 | 280,974 | — | — |
| 1982-03-05 | $8.05 | $13.94 | 349,076 | — | — |
| 1982-03-04 | $8.20 | $14.19 | 624,910 | — | — |
| 1982-03-03 | $8.38 | $14.50 | 758,972 | — | — |
| 1982-03-02 | $8.49 | $14.70 | 504,982 | — | — |
| 1982-03-01 | $8.38 | $14.50 | 848,918 | — | — |
| 1982-02-26 | $8.29 | $14.35 | 200,022 | — | — |
| 1982-02-25 | $8.35 | $14.45 | 398,332 | — | — |
| 1982-02-24 | $8.29 | $14.35 | 1,121,753 | — | — |
| 1982-02-23 | $7.97 | $13.79 | 533,679 | — | — |
| 1982-02-22 | $7.79 | $13.49 | 335,370 | — | — |
| 1982-02-19 | $7.79 | $13.49 | 681,447 | — | — |
| 1982-02-18 | $7.79 | $13.49 | 342,223 | — | — |
| 1982-02-17 | $7.79 | $13.49 | 1,024,098 | — | — |
| 1982-02-16 | $7.97 | $13.79 | 1,156,875 | — | — |
| 1982-02-12 | $8.05 | $13.94 | 234,288 | — | — |
| 1982-02-11 | $8.08 | $13.99 | 223,151 | — | — |
| 1982-02-10 | $8.32 | $14.15 | 422,317 | — | — |
| 1982-02-09 | $8.20 | $13.96 | 417,177 | — | — |
| 1982-02-08 | $8.14 | $13.86 | 591,073 | — | — |
| 1982-02-05 | $8.41 | $14.30 | 301,961 | — | — |
| 1982-02-04 | $8.32 | $14.15 | 1,022,385 | — | — |
| 1982-02-03 | $8.29 | $14.10 | 273,264 | — | — |
| 1982-02-02 | $8.52 | $14.50 | 116,501 | — | — |
| 1982-02-01 | $8.64 | $14.70 | 485,279 | — | — |
| 1982-01-29 | $8.93 | $15.20 | 296,821 | — | — |
| 1982-01-28 | $8.76 | $14.90 | 290,825 | — | — |
| 1982-01-27 | $8.52 | $14.50 | 98,512 | — | — |
| 1982-01-26 | $8.41 | $14.30 | 195,311 | — | — |
| 1982-01-25 | $8.26 | $14.05 | 75,383 | — | — |
| 1982-01-22 | $8.32 | $14.15 | 113,075 | — | — |
| 1982-01-21 | $8.41 | $14.30 | 447,588 | — | — |
| 1982-01-20 | $8.41 | $14.30 | 415,464 | — | — |
| 1982-01-19 | $8.46 | $14.40 | 293,395 | — | — |
| 1982-01-18 | $8.41 | $14.30 | 301,104 | — | — |
| 1982-01-15 | $8.46 | $14.40 | 474,571 | — | — |
| 1982-01-14 | $8.35 | $14.20 | 85,663 | — | — |
| 1982-01-13 | $8.32 | $14.15 | 272,407 | — | — |
| 1982-01-12 | $8.43 | $14.35 | 310,956 | — | — |
| 1982-01-11 | $8.46 | $14.40 | 785,955 | — | — |
| 1982-01-08 | $8.81 | $15.00 | 126,353 | — | — |
| 1982-01-07 | $8.93 | $15.20 | 341,366 | — | — |
| 1982-01-06 | $9.02 | $15.35 | 185,460 | — | — |
| 1982-01-05 | $9.11 | $15.49 | 252,277 | — | — |
| 1982-01-04 | $9.16 | $15.59 | 194,883 | — | — |