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 | $9.00 | $9.00 | 100,800 | — | — |
| 1982-12-30 | $9.33 | $9.33 | 274,950 | — | — |
| 1982-12-29 | $9.33 | $9.33 | 135,450 | — | — |
| 1982-12-28 | $9.28 | $9.28 | 186,750 | — | — |
| 1982-12-27 | $9.19 | $9.19 | 151,650 | — | — |
| 1982-12-23 | $9.19 | $9.19 | 60,750 | — | — |
| 1982-12-22 | $9.06 | $9.06 | 162,900 | — | — |
| 1982-12-21 | $9.06 | $9.06 | 66,600 | — | — |
| 1982-12-20 | $9.22 | $9.22 | 352,800 | — | — |
| 1982-12-17 | $9.17 | $9.17 | 243,000 | — | — |
| 1982-12-16 | $8.89 | $8.89 | 765,000 | — | — |
| 1982-12-15 | $8.86 | $8.86 | 227,250 | — | — |
| 1982-12-14 | $9.06 | $9.06 | 791,550 | — | — |
| 1982-12-13 | $9.19 | $9.19 | 315,000 | — | — |
| 1982-12-10 | $9.17 | $9.17 | 282,150 | — | — |
| 1982-12-09 | $9.39 | $9.39 | 141,300 | — | — |
| 1982-12-08 | $9.56 | $9.56 | 215,100 | — | — |
| 1982-12-07 | $9.78 | $9.78 | 229,500 | — | — |
| 1982-12-06 | $9.86 | $9.86 | 347,850 | — | — |
| 1982-12-03 | $9.67 | $9.67 | 117,900 | — | — |
| 1982-12-02 | $9.67 | $9.67 | 235,350 | — | — |
| 1982-12-01 | $9.61 | $9.61 | 1,036,350 | — | — |
| 1982-11-30 | $9.36 | $9.36 | 232,200 | — | — |
| 1982-11-29 | $9.44 | $9.44 | 234,000 | — | — |
| 1982-11-26 | $9.44 | $9.44 | 139,950 | — | — |
| 1982-11-24 | $9.58 | $9.58 | 381,600 | — | — |
| 1982-11-23 | $9.67 | $9.67 | 170,550 | — | — |
| 1982-11-22 | $9.78 | $9.78 | 172,800 | — | — |
| 1982-11-19 | $10.00 | $10.00 | 283,500 | — | — |
| 1982-11-18 | $10.06 | $10.06 | 291,600 | — | — |
| 1982-11-17 | $10.06 | $10.06 | 286,200 | — | — |
| 1982-11-16 | $10.06 | $10.06 | 293,400 | — | — |
| 1982-11-15 | $10.47 | $10.47 | 300,150 | — | — |
| 1982-11-12 | $10.28 | $10.28 | 106,650 | — | — |
| 1982-11-11 | $10.11 | $10.11 | 192,150 | — | — |
| 1982-11-10 | $10.00 | $10.00 | 190,800 | — | — |
| 1982-11-09 | $9.83 | $9.83 | 157,050 | — | — |
| 1982-11-08 | $9.83 | $9.83 | 124,650 | — | — |
| 1982-11-05 | $9.81 | $9.81 | 216,450 | — | — |
| 1982-11-04 | $9.83 | $9.83 | 542,700 | — | — |
| 1982-11-03 | $9.67 | $9.67 | 352,800 | — | — |
| 1982-11-02 | $9.42 | $9.42 | 560,700 | — | — |
| 1982-11-01 | $9.31 | $9.31 | 410,400 | — | — |
| 1982-10-29 | $9.08 | $9.08 | 187,200 | — | — |
| 1982-10-28 | $9.11 | $9.11 | 274,050 | — | — |
| 1982-10-27 | $9.39 | $9.39 | 601,200 | — | — |
| 1982-10-26 | $8.92 | $8.92 | 730,350 | — | — |
| 1982-10-25 | $9.00 | $9.00 | 145,350 | — | — |
| 1982-10-22 | $9.33 | $9.33 | 257,850 | — | — |
| 1982-10-21 | $9.25 | $9.25 | 440,550 | — | — |
| 1982-10-20 | $9.25 | $9.25 | 1,080,000 | — | — |
| 1982-10-19 | $8.78 | $8.78 | 406,350 | — | — |
| 1982-10-18 | $8.78 | $8.78 | 1,075,500 | — | — |
| 1982-10-15 | $8.72 | $8.72 | 637,200 | — | — |
| 1982-10-14 | $8.47 | $8.47 | 292,050 | — | — |
| 1982-10-13 | $8.75 | $8.75 | 472,500 | — | — |
| 1982-10-12 | $9.00 | $9.00 | 337,950 | — | — |
| 1982-10-11 | $9.11 | $9.11 | 433,800 | — | — |
| 1982-10-08 | $8.72 | $8.72 | 204,300 | — | — |
| 1982-10-07 | $8.72 | $8.72 | 506,250 | — | — |
| 1982-10-06 | $8.42 | $8.42 | 832,950 | — | — |
| 1982-10-05 | $8.22 | $8.22 | 564,300 | — | — |
| 1982-10-04 | $7.94 | $7.94 | 354,600 | — | — |
| 1982-10-01 | $7.94 | $7.94 | 252,450 | — | — |
| 1982-09-30 | $8.03 | $8.03 | 224,100 | — | — |
| 1982-09-29 | $7.94 | $7.94 | 470,250 | — | — |
| 1982-09-28 | $7.89 | $7.89 | 436,500 | — | — |
| 1982-09-27 | $7.67 | $7.67 | 69,750 | — | — |
| 1982-09-24 | $7.61 | $7.61 | 129,150 | — | — |
| 1982-09-23 | $7.72 | $7.72 | 91,350 | — | — |
| 1982-09-22 | $7.72 | $7.72 | 166,950 | — | — |
| 1982-09-21 | $7.78 | $7.78 | 744,750 | — | — |
| 1982-09-20 | $7.47 | $7.47 | 266,850 | — | — |
| 1982-09-17 | $7.58 | $7.58 | 333,900 | — | — |
| 1982-09-16 | $7.67 | $7.67 | 641,700 | — | — |
| 1982-09-15 | $7.44 | $7.44 | 424,800 | — | — |
| 1982-09-14 | $7.14 | $7.14 | 260,550 | — | — |
| 1982-09-13 | $6.69 | $6.69 | 123,300 | — | — |
| 1982-09-10 | $6.67 | $6.67 | 172,800 | — | — |
| 1982-09-09 | $6.83 | $6.83 | 1,032,750 | — | — |
| 1982-09-08 | $6.89 | $6.89 | 177,300 | — | — |
| 1982-09-07 | $6.67 | $6.67 | 373,050 | — | — |
| 1982-09-03 | $6.83 | $6.83 | 500,400 | — | — |
| 1982-09-02 | $6.89 | $6.89 | 138,150 | — | — |
| 1982-09-01 | $6.83 | $6.83 | 389,250 | — | — |
| 1982-08-31 | $7.06 | $7.06 | 118,350 | — | — |
| 1982-08-30 | $7.00 | $7.00 | 202,500 | — | — |
| 1982-08-27 | $7.06 | $7.06 | 219,150 | — | — |
| 1982-08-26 | $7.19 | $7.19 | 268,650 | — | — |
| 1982-08-25 | $7.22 | $7.22 | 59,850 | — | — |
| 1982-08-24 | $7.17 | $7.17 | 415,800 | — | — |
| 1982-08-23 | $7.25 | $7.25 | 242,100 | — | — |
| 1982-08-20 | $7.11 | $7.11 | 274,950 | — | — |
| 1982-08-19 | $6.78 | $6.78 | 717,750 | — | — |
| 1982-08-18 | $6.78 | $6.78 | 819,000 | — | — |
| 1982-08-17 | $6.83 | $6.83 | 569,250 | — | — |
| 1982-08-16 | $6.53 | $6.53 | 122,850 | — | — |
| 1982-08-13 | $6.44 | $6.44 | 353,250 | — | — |
| 1982-08-12 | $6.39 | $6.39 | 775,350 | — | — |
| 1982-08-11 | $6.61 | $6.61 | 41,850 | — | — |
| 1982-08-10 | $6.36 | $6.36 | 40,500 | — | — |
| 1982-08-09 | $6.56 | $6.56 | 39,150 | — | — |
| 1982-08-06 | $6.25 | $6.25 | 206,100 | — | — |
| 1982-08-05 | $6.28 | $6.28 | 184,950 | — | — |
| 1982-08-04 | $6.22 | $6.22 | 49,050 | — | — |
| 1982-08-03 | $6.25 | $6.25 | 294,750 | — | — |
| 1982-08-02 | $6.33 | $6.33 | 210,150 | — | — |
| 1982-07-30 | $6.17 | $6.17 | 79,200 | — | — |
| 1982-07-29 | $6.14 | $6.14 | 190,350 | — | — |
| 1982-07-28 | $6.19 | $6.19 | 55,350 | — | — |
| 1982-07-27 | $6.17 | $6.17 | 391,950 | — | — |
| 1982-07-26 | $6.11 | $6.11 | 155,250 | — | — |
| 1982-07-23 | $6.14 | $6.14 | 324,450 | — | — |
| 1982-07-22 | $6.17 | $6.17 | 163,350 | — | — |
| 1982-07-21 | $6.22 | $6.22 | 247,950 | — | — |
| 1982-07-20 | $6.22 | $6.22 | 220,050 | — | — |
| 1982-07-19 | $6.17 | $6.17 | 121,050 | — | — |
| 1982-07-16 | $6.22 | $6.22 | 221,850 | — | — |
| 1982-07-15 | $6.28 | $6.28 | 440,550 | — | — |
| 1982-07-14 | $6.11 | $6.11 | 166,950 | — | — |
| 1982-07-13 | $6.17 | $6.17 | 639,450 | — | — |
| 1982-07-12 | $6.14 | $6.14 | 390,150 | — | — |
| 1982-07-09 | $6.28 | $6.28 | 148,950 | — | — |
| 1982-07-08 | $6.17 | $6.17 | 851,400 | — | — |
| 1982-07-07 | $6.17 | $6.17 | 405,000 | — | — |
| 1982-07-06 | $6.42 | $6.42 | 295,200 | — | — |
| 1982-07-02 | $6.67 | $6.67 | 47,700 | — | — |
| 1982-07-01 | $6.61 | $6.61 | 219,600 | — | — |
| 1982-06-30 | $6.83 | $6.83 | 414,450 | — | — |
| 1982-06-29 | $6.64 | $6.64 | 90,900 | — | — |
| 1982-06-28 | $6.64 | $6.64 | 115,200 | — | — |
| 1982-06-25 | $6.67 | $6.67 | 112,950 | — | — |
| 1982-06-24 | $6.78 | $6.78 | 120,150 | — | — |
| 1982-06-23 | $6.94 | $6.94 | 124,200 | — | — |
| 1982-06-22 | $7.00 | $7.00 | 126,000 | — | — |
| 1982-06-21 | $6.94 | $6.94 | 65,250 | — | — |
| 1982-06-18 | $7.11 | $7.11 | 36,000 | — | — |
| 1982-06-17 | $7.17 | $7.17 | 77,850 | — | — |
| 1982-06-16 | $7.14 | $7.14 | 63,900 | — | — |
| 1982-06-15 | $7.19 | $7.19 | 90,450 | — | — |
| 1982-06-14 | $7.11 | $7.11 | 89,550 | — | — |
| 1982-06-11 | $7.28 | $7.28 | 185,400 | — | — |
| 1982-06-10 | $6.94 | $6.94 | 89,550 | — | — |
| 1982-06-09 | $7.03 | $7.03 | 66,600 | — | — |
| 1982-06-08 | $7.06 | $7.06 | 42,750 | — | — |
| 1982-06-07 | $6.83 | $6.83 | 105,300 | — | — |
| 1982-06-04 | $6.83 | $6.83 | 202,950 | — | — |
| 1982-06-03 | $7.03 | $7.03 | 196,200 | — | — |
| 1982-06-02 | $7.00 | $7.00 | 122,400 | — | — |
| 1982-06-01 | $6.78 | $6.78 | 219,150 | — | — |
| 1982-05-28 | $7.11 | $7.11 | 194,850 | — | — |
| 1982-05-27 | $7.14 | $7.14 | 40,050 | — | — |
| 1982-05-26 | $7.28 | $7.28 | 106,200 | — | — |
| 1982-05-25 | $7.36 | $7.36 | 110,250 | — | — |
| 1982-05-24 | $7.19 | $7.19 | 21,600 | — | — |
| 1982-05-21 | $7.11 | $7.11 | 188,100 | — | — |
| 1982-05-20 | $7.08 | $7.08 | 367,650 | — | — |
| 1982-05-19 | $6.92 | $6.92 | 495,000 | — | — |
| 1982-05-18 | $7.00 | $7.00 | 257,400 | — | — |
| 1982-05-17 | $7.22 | $7.22 | 59,400 | — | — |
| 1982-05-14 | $7.22 | $7.22 | 58,050 | — | — |
| 1982-05-13 | $7.22 | $7.22 | 144,900 | — | — |
| 1982-05-12 | $7.31 | $7.31 | 329,400 | — | — |
| 1982-05-11 | $7.39 | $7.39 | 142,650 | — | — |
| 1982-05-10 | $7.53 | $7.53 | 50,850 | — | — |
| 1982-05-07 | $7.53 | $7.53 | 235,350 | — | — |
| 1982-05-06 | $7.56 | $7.56 | 562,950 | — | — |
| 1982-05-05 | $7.56 | $7.56 | 477,900 | — | — |
| 1982-05-04 | $7.56 | $7.56 | 492,300 | — | — |
| 1982-05-03 | $7.67 | $7.67 | 112,950 | — | — |
| 1982-04-30 | $7.64 | $7.64 | 78,750 | — | — |
| 1982-04-29 | $7.69 | $7.69 | 101,250 | — | — |
| 1982-04-28 | $7.89 | $7.89 | 28,800 | — | — |
| 1982-04-27 | $7.97 | $7.97 | 141,750 | — | — |
| 1982-04-26 | $8.00 | $8.00 | 89,100 | — | — |
| 1982-04-23 | $8.00 | $8.00 | 180,900 | — | — |
| 1982-04-22 | $8.06 | $8.06 | 49,050 | — | — |
| 1982-04-21 | $7.92 | $7.92 | 136,350 | — | — |
| 1982-04-20 | $7.78 | $7.78 | 63,900 | — | — |
| 1982-04-19 | $7.81 | $7.81 | 75,150 | — | — |
| 1982-04-16 | $7.75 | $7.75 | 200,250 | — | — |
| 1982-04-15 | $7.85 | $7.85 | 241,650 | — | — |
| 1982-04-14 | $7.83 | $7.83 | 169,425 | — | — |
| 1982-04-13 | $7.98 | $7.98 | 97,875 | — | — |
| 1982-04-12 | $8.00 | $8.00 | 203,850 | — | — |
| 1982-04-08 | $8.00 | $8.00 | 94,500 | — | — |
| 1982-04-07 | $7.83 | $7.83 | 57,375 | — | — |
| 1982-04-06 | $7.78 | $7.78 | 100,575 | — | — |
| 1982-04-05 | $7.70 | $7.70 | 242,325 | — | — |
| 1982-04-02 | $7.78 | $7.78 | 467,100 | — | — |
| 1982-04-01 | $7.48 | $7.48 | 236,250 | — | — |
| 1982-03-31 | $7.48 | $7.48 | 93,150 | — | — |
| 1982-03-30 | $7.39 | $7.39 | 558,225 | — | — |
| 1982-03-29 | $7.39 | $7.39 | 215,325 | — | — |
| 1982-03-26 | $7.54 | $7.54 | 37,125 | — | — |
| 1982-03-25 | $7.52 | $7.52 | 51,975 | — | — |
| 1982-03-24 | $7.56 | $7.56 | 267,300 | — | — |
| 1982-03-23 | $7.63 | $7.63 | 289,575 | — | — |
| 1982-03-22 | $7.56 | $7.56 | 121,500 | — | — |
| 1982-03-19 | $7.56 | $7.56 | 41,850 | — | — |
| 1982-03-18 | $7.50 | $7.50 | 161,325 | — | — |
| 1982-03-17 | $7.56 | $7.56 | 33,075 | — | — |
| 1982-03-16 | $7.59 | $7.59 | 74,250 | — | — |
| 1982-03-15 | $7.65 | $7.65 | 64,800 | — | — |
| 1982-03-12 | $7.70 | $7.70 | 60,750 | — | — |
| 1982-03-11 | $7.91 | $7.91 | 18,225 | — | — |
| 1982-03-10 | $7.96 | $7.96 | 225,450 | — | — |
| 1982-03-09 | $8.00 | $8.00 | 109,350 | — | — |
| 1982-03-08 | $8.26 | $8.26 | 310,500 | — | — |
| 1982-03-05 | $8.13 | $8.13 | 38,475 | — | — |
| 1982-03-04 | $8.11 | $8.11 | 334,125 | — | — |
| 1982-03-03 | $8.22 | $8.22 | 394,200 | — | — |
| 1982-03-02 | $8.30 | $8.30 | 507,600 | — | — |
| 1982-03-01 | $8.26 | $8.26 | 226,125 | — | — |
| 1982-02-26 | $8.19 | $8.19 | 96,525 | — | — |
| 1982-02-25 | $8.24 | $8.24 | 574,425 | — | — |
| 1982-02-24 | $8.09 | $8.09 | 579,150 | — | — |
| 1982-02-23 | $8.00 | $8.00 | 282,150 | — | — |
| 1982-02-22 | $7.94 | $7.94 | 112,725 | — | — |
| 1982-02-19 | $7.89 | $7.89 | 370,575 | — | — |
| 1982-02-18 | $7.78 | $7.78 | 155,925 | — | — |
| 1982-02-17 | $7.70 | $7.70 | 55,350 | — | — |
| 1982-02-16 | $7.72 | $7.72 | 340,875 | — | — |
| 1982-02-12 | $7.87 | $7.87 | 129,600 | — | — |
| 1982-02-11 | $7.85 | $7.85 | 140,400 | — | — |
| 1982-02-10 | $7.61 | $7.61 | 46,575 | — | — |
| 1982-02-09 | $7.43 | $7.43 | 96,525 | — | — |
| 1982-02-08 | $7.43 | $7.43 | 51,300 | — | — |
| 1982-02-05 | $7.61 | $7.61 | 66,825 | — | — |
| 1982-02-04 | $7.26 | $7.26 | 113,400 | — | — |
| 1982-02-03 | $7.20 | $7.20 | 68,175 | — | — |
| 1982-02-02 | $7.26 | $7.26 | 128,925 | — | — |
| 1982-02-01 | $7.26 | $7.26 | 513,000 | — | — |
| 1982-01-29 | $7.43 | $7.43 | 340,200 | — | — |
| 1982-01-28 | $7.26 | $7.26 | 407,700 | — | — |
| 1982-01-27 | $7.02 | $7.02 | 256,500 | — | — |
| 1982-01-26 | $6.96 | $6.96 | 385,425 | — | — |
| 1982-01-25 | $7.04 | $7.04 | 157,275 | — | — |
| 1982-01-22 | $7.09 | $7.09 | 442,800 | — | — |
| 1982-01-21 | $7.22 | $7.22 | 45,900 | — | — |
| 1982-01-20 | $7.26 | $7.26 | 87,750 | — | — |
| 1982-01-19 | $7.28 | $7.28 | 99,225 | — | — |
| 1982-01-18 | $7.37 | $7.37 | 124,200 | — | — |
| 1982-01-15 | $7.30 | $7.30 | 332,100 | — | — |
| 1982-01-14 | $7.15 | $7.15 | 164,025 | — | — |
| 1982-01-13 | $7.19 | $7.19 | 72,225 | — | — |
| 1982-01-12 | $7.37 | $7.37 | 399,600 | — | — |
| 1982-01-11 | $7.48 | $7.48 | 223,425 | — | — |
| 1982-01-08 | $7.69 | $7.69 | 98,550 | — | — |
| 1982-01-07 | $7.65 | $7.65 | 506,925 | — | — |
| 1982-01-06 | $7.78 | $7.78 | 199,125 | — | — |
| 1982-01-05 | $7.94 | $7.94 | 123,525 | — | — |
| 1982-01-04 | $8.04 | $8.04 | 64,800 | — | — |