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
- 1981-12-31 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 | $8.74 | $9.01 | 96,105 | — | — |
| 1982-12-30 | $8.80 | $9.07 | 78,747 | — | — |
| 1982-12-29 | $8.80 | $9.07 | 254,869 | — | — |
| 1982-12-28 | $8.95 | $9.22 | 80,440 | — | — |
| 1982-12-27 | $9.03 | $9.31 | 192,210 | — | — |
| 1982-12-23 | $9.12 | $9.40 | 68,163 | — | — |
| 1982-12-22 | $9.03 | $9.31 | 914,056 | — | — |
| 1982-12-21 | $9.06 | $9.34 | 156,647 | — | — |
| 1982-12-20 | $9.15 | $9.43 | 258,679 | — | — |
| 1982-12-17 | $9.09 | $9.37 | 205,758 | — | — |
| 1982-12-16 | $8.56 | $8.83 | 282,388 | — | — |
| 1982-12-15 | $8.74 | $9.01 | 560,542 | — | — |
| 1982-12-14 | $8.98 | $9.25 | 298,899 | — | — |
| 1982-12-13 | $8.92 | $9.19 | 66,892 | — | — |
| 1982-12-10 | $8.80 | $9.07 | 202,371 | — | — |
| 1982-12-09 | $8.59 | $8.86 | 596,105 | — | — |
| 1982-12-08 | $8.89 | $9.16 | 308,213 | — | — |
| 1982-12-07 | $8.71 | $8.98 | 434,801 | — | — |
| 1982-12-06 | $8.68 | $8.95 | 114,733 | — | — |
| 1982-12-03 | $8.86 | $9.13 | 66,469 | — | — |
| 1982-12-02 | $8.62 | $8.89 | 328,112 | — | — |
| 1982-12-01 | $8.62 | $8.89 | 380,610 | — | — |
| 1982-11-30 | $8.80 | $9.07 | 230,737 | — | — |
| 1982-11-29 | $8.30 | $8.55 | 207,875 | — | — |
| 1982-11-26 | $8.33 | $8.58 | 56,732 | — | — |
| 1982-11-24 | $8.59 | $8.86 | 126,588 | — | — |
| 1982-11-23 | $8.71 | $8.98 | 148,180 | — | — |
| 1982-11-22 | $8.86 | $9.13 | 220,152 | — | — |
| 1982-11-19 | $9.09 | $9.37 | 210,415 | — | — |
| 1982-11-18 | $8.71 | $8.92 | 107,113 | — | — |
| 1982-11-17 | $8.56 | $8.77 | 126,164 | — | — |
| 1982-11-16 | $8.39 | $8.59 | 222,693 | — | — |
| 1982-11-15 | $8.47 | $8.68 | 146,063 | — | — |
| 1982-11-12 | $8.83 | $9.05 | 202,371 | — | — |
| 1982-11-11 | $8.98 | $9.20 | 112,193 | — | — |
| 1982-11-10 | $9.09 | $9.32 | 428,027 | — | — |
| 1982-11-09 | $9.15 | $9.38 | 390,347 | — | — |
| 1982-11-08 | $8.92 | $9.14 | 152,837 | — | — |
| 1982-11-05 | $9.21 | $9.44 | 152,413 | — | — |
| 1982-11-04 | $9.18 | $9.41 | 179,932 | — | — |
| 1982-11-03 | $9.21 | $9.44 | 168,501 | — | — |
| 1982-11-02 | $8.86 | $9.08 | 307,367 | — | — |
| 1982-11-01 | $8.50 | $8.71 | 104,572 | — | — |
| 1982-10-29 | $8.33 | $8.53 | 97,798 | — | — |
| 1982-10-28 | $8.27 | $8.47 | 303,556 | — | — |
| 1982-10-27 | $8.50 | $8.71 | 161,304 | — | — |
| 1982-10-26 | $8.47 | $8.68 | 289,162 | — | — |
| 1982-10-25 | $8.47 | $8.68 | 227,773 | — | — |
| 1982-10-22 | $9.01 | $9.23 | 336,579 | — | — |
| 1982-10-21 | $9.09 | $9.32 | 426,334 | — | — |
| 1982-10-20 | $8.74 | $8.95 | 91,871 | — | — |
| 1982-10-19 | $8.74 | $8.95 | 229,890 | — | — |
| 1982-10-18 | $8.50 | $8.71 | 144,793 | — | — |
| 1982-10-15 | $8.56 | $8.77 | 110,923 | — | — |
| 1982-10-14 | $8.71 | $8.92 | 354,361 | — | — |
| 1982-10-13 | $8.92 | $9.14 | 447,925 | — | — |
| 1982-10-12 | $8.83 | $9.05 | 337,426 | — | — |
| 1982-10-11 | $8.83 | $9.05 | 261,219 | — | — |
| 1982-10-08 | $8.56 | $8.77 | 400,508 | — | — |
| 1982-10-07 | $8.44 | $8.65 | 671,888 | — | — |
| 1982-10-06 | $8.12 | $8.32 | 318,798 | — | — |
| 1982-10-05 | $8.00 | $8.20 | 405,588 | — | — |
| 1982-10-04 | $7.79 | $7.99 | 518,205 | — | — |
| 1982-10-01 | $7.88 | $8.08 | 190,093 | — | — |
| 1982-09-30 | $7.91 | $8.11 | 244,708 | — | — |
| 1982-09-29 | $8.15 | $8.35 | 534,716 | — | — |
| 1982-09-28 | $8.15 | $8.35 | 466,130 | — | — |
| 1982-09-27 | $8.12 | $8.32 | 246,825 | — | — |
| 1982-09-24 | $8.24 | $8.44 | 158,764 | — | — |
| 1982-09-23 | $8.15 | $8.35 | 850,550 | — | — |
| 1982-09-22 | $8.27 | $8.47 | 491,109 | — | — |
| 1982-09-21 | $8.09 | $8.29 | 313,717 | — | — |
| 1982-09-20 | $7.53 | $7.71 | 295,512 | — | — |
| 1982-09-17 | $7.53 | $7.71 | 105,419 | — | — |
| 1982-09-16 | $7.77 | $7.96 | 314,987 | — | — |
| 1982-09-15 | $7.44 | $7.62 | 209,145 | — | — |
| 1982-09-14 | $7.35 | $7.53 | 225,656 | — | — |
| 1982-09-13 | $7.09 | $7.26 | 146,909 | — | — |
| 1982-09-10 | $7.09 | $7.26 | 149,873 | — | — |
| 1982-09-09 | $7.20 | $7.38 | 126,164 | — | — |
| 1982-09-08 | $7.35 | $7.53 | 137,595 | — | — |
| 1982-09-07 | $7.26 | $7.44 | 577,900 | — | — |
| 1982-09-03 | $7.35 | $7.53 | 1,245,131 | — | — |
| 1982-09-02 | $6.97 | $7.14 | 241,744 | — | — |
| 1982-09-01 | $6.61 | $6.78 | 251,058 | — | — |
| 1982-08-31 | $6.55 | $6.72 | 300,169 | — | — |
| 1982-08-30 | $6.44 | $6.54 | 114,310 | — | — |
| 1982-08-27 | $6.23 | $6.33 | 238,357 | — | — |
| 1982-08-26 | $6.02 | $6.12 | 184,589 | — | — |
| 1982-08-25 | $6.41 | $6.51 | 373,836 | — | — |
| 1982-08-24 | $5.96 | $6.06 | 385,690 | — | — |
| 1982-08-23 | $5.55 | $5.64 | 273,074 | — | — |
| 1982-08-20 | $5.55 | $5.64 | 367,485 | — | — |
| 1982-08-19 | $5.61 | $5.70 | 512,278 | — | — |
| 1982-08-18 | $5.61 | $5.70 | 447,925 | — | — |
| 1982-08-17 | $5.85 | $5.94 | 202,794 | — | — |
| 1982-08-16 | $5.76 | $5.85 | 508,891 | — | — |
| 1982-08-13 | $5.61 | $5.70 | 137,172 | — | — |
| 1982-08-12 | $5.79 | $5.88 | 44,030 | — | — |
| 1982-08-11 | $5.79 | $5.88 | 136,749 | — | — |
| 1982-08-10 | $5.85 | $5.94 | 199,831 | — | — |
| 1982-08-09 | $5.79 | $5.88 | 157,494 | — | — |
| 1982-08-06 | $5.88 | $5.97 | 336,579 | — | — |
| 1982-08-05 | $6.02 | $6.12 | 198,984 | — | — |
| 1982-08-04 | $6.17 | $6.27 | 645,639 | — | — |
| 1982-08-03 | $6.29 | $6.39 | 150,720 | — | — |
| 1982-08-02 | $6.29 | $6.39 | 82,134 | — | — |
| 1982-07-30 | $6.23 | $6.33 | 85,097 | — | — |
| 1982-07-29 | $6.26 | $6.36 | 114,733 | — | — |
| 1982-07-28 | $6.26 | $6.36 | 114,733 | — | — |
| 1982-07-27 | $6.29 | $6.39 | 80,017 | — | — |
| 1982-07-26 | $6.26 | $6.36 | 104,149 | — | — |
| 1982-07-23 | $6.32 | $6.42 | 123,624 | — | — |
| 1982-07-22 | $6.26 | $6.36 | 151,566 | — | — |
| 1982-07-21 | $6.29 | $6.39 | 66,892 | — | — |
| 1982-07-20 | $6.26 | $6.36 | 220,576 | — | — |
| 1982-07-19 | $6.08 | $6.18 | 113,040 | — | — |
| 1982-07-16 | $6.08 | $6.18 | 375,953 | — | — |
| 1982-07-15 | $5.99 | $6.09 | 479,255 | — | — |
| 1982-07-14 | $6.02 | $6.12 | 292,549 | — | — |
| 1982-07-13 | $5.93 | $6.03 | 105,843 | — | — |
| 1982-07-12 | $6.02 | $6.12 | 292,549 | — | — |
| 1982-07-09 | $5.67 | $5.76 | 409,399 | — | — |
| 1982-07-08 | $5.64 | $5.73 | 379,763 | — | — |
| 1982-07-07 | $5.58 | $5.67 | 101,609 | — | — |
| 1982-07-06 | $5.76 | $5.85 | 71,973 | — | — |
| 1982-07-02 | $5.67 | $5.76 | 84,251 | — | — |
| 1982-07-01 | $5.79 | $5.88 | 140,982 | — | — |
| 1982-06-30 | $5.82 | $5.91 | 354,361 | — | — |
| 1982-06-29 | $5.73 | $5.82 | 198,561 | — | — |
| 1982-06-28 | $5.61 | $5.70 | 159,610 | — | — |
| 1982-06-25 | $5.61 | $5.70 | 75,783 | — | — |
| 1982-06-24 | $5.70 | $5.79 | 356,478 | — | — |
| 1982-06-23 | $5.61 | $5.70 | 325,148 | — | — |
| 1982-06-22 | $5.43 | $5.52 | 265,876 | — | — |
| 1982-06-21 | $5.14 | $5.22 | 203,218 | — | — |
| 1982-06-18 | $4.90 | $4.98 | 317,951 | — | — |
| 1982-06-17 | $5.17 | $5.25 | 139,712 | — | — |
| 1982-06-16 | $5.20 | $5.28 | 538,527 | — | — |
| 1982-06-15 | $5.37 | $5.46 | 116,850 | — | — |
| 1982-06-14 | $5.49 | $5.58 | 304,403 | — | — |
| 1982-06-11 | $5.70 | $5.79 | 317,104 | — | — |
| 1982-06-10 | $5.61 | $5.70 | 459,356 | — | — |
| 1982-06-09 | $5.55 | $5.64 | 499,577 | — | — |
| 1982-06-08 | $5.91 | $6.00 | 187,553 | — | — |
| 1982-06-07 | $5.91 | $6.00 | 234,124 | — | — |
| 1982-06-04 | $5.85 | $5.94 | 179,932 | — | — |
| 1982-06-03 | $5.93 | $6.03 | 361,135 | — | — |
| 1982-06-02 | $6.05 | $6.15 | 116,003 | — | — |
| 1982-06-01 | $6.05 | $6.10 | 56,732 | — | — |
| 1982-05-28 | $6.08 | $6.13 | 51,651 | — | — |
| 1982-05-27 | $6.11 | $6.16 | 289,162 | — | — |
| 1982-05-26 | $6.17 | $6.22 | 193,480 | — | — |
| 1982-05-25 | $6.35 | $6.40 | 186,283 | — | — |
| 1982-05-24 | $6.26 | $6.31 | 356,901 | — | — |
| 1982-05-21 | $6.32 | $6.37 | 132,938 | — | — |
| 1982-05-20 | $6.26 | $6.31 | 221,423 | — | — |
| 1982-05-19 | $6.38 | $6.43 | 486,029 | — | — |
| 1982-05-18 | $6.50 | $6.55 | 489,839 | — | — |
| 1982-05-17 | $6.70 | $6.75 | 155,377 | — | — |
| 1982-05-14 | $6.91 | $6.96 | 195,174 | — | — |
| 1982-05-13 | $6.97 | $7.02 | 205,758 | — | — |
| 1982-05-12 | $7.12 | $7.17 | 218,882 | — | — |
| 1982-05-11 | $7.35 | $7.41 | 209,145 | — | — |
| 1982-05-10 | $7.35 | $7.41 | 129,128 | — | — |
| 1982-05-07 | $7.41 | $7.47 | 97,798 | — | — |
| 1982-05-06 | $7.29 | $7.35 | 142,676 | — | — |
| 1982-05-05 | $7.12 | $7.17 | 200,677 | — | — |
| 1982-05-04 | $7.20 | $7.26 | 142,676 | — | — |
| 1982-05-03 | $7.20 | $7.26 | 66,469 | — | — |
| 1982-04-30 | $7.12 | $7.17 | 240,898 | — | — |
| 1982-04-29 | $7.15 | $7.20 | 121,931 | — | — |
| 1982-04-28 | $7.44 | $7.50 | 67,316 | — | — |
| 1982-04-27 | $7.50 | $7.56 | 293,819 | — | — |
| 1982-04-26 | $7.62 | $7.68 | 293,819 | — | — |
| 1982-04-23 | $7.50 | $7.56 | 334,462 | — | — |
| 1982-04-22 | $7.47 | $7.53 | 462,743 | — | — |
| 1982-04-21 | $7.47 | $7.53 | 188,823 | — | — |
| 1982-04-20 | $7.59 | $7.65 | 123,624 | — | — |
| 1982-04-19 | $7.65 | $7.71 | 119,814 | — | — |
| 1982-04-16 | $7.68 | $7.74 | 134,208 | — | — |
| 1982-04-15 | $7.53 | $7.59 | 248,095 | — | — |
| 1982-04-14 | $7.29 | $7.35 | 138,019 | — | — |
| 1982-04-13 | $7.50 | $7.56 | 444,962 | — | — |
| 1982-04-12 | $7.17 | $7.23 | 119,390 | — | — |
| 1982-04-08 | $7.03 | $7.08 | 203,218 | — | — |
| 1982-04-07 | $7.06 | $7.11 | 422,947 | — | — |
| 1982-04-06 | $6.94 | $6.99 | 142,252 | — | — |
| 1982-04-05 | $6.97 | $7.02 | 111,346 | — | — |
| 1982-04-02 | $7.09 | $7.14 | 226,926 | — | — |
| 1982-04-01 | $7.03 | $7.08 | 196,867 | — | — |
| 1982-03-31 | $6.82 | $6.87 | 83,827 | — | — |
| 1982-03-30 | $6.94 | $6.99 | 115,157 | — | — |
| 1982-03-29 | $6.94 | $6.99 | 135,902 | — | — |
| 1982-03-26 | $7.03 | $7.08 | 27,519 | — | — |
| 1982-03-25 | $7.06 | $7.11 | 110,500 | — | — |
| 1982-03-24 | $7.12 | $7.17 | 110,500 | — | — |
| 1982-03-23 | $7.09 | $7.14 | 374,259 | — | — |
| 1982-03-22 | $7.06 | $7.11 | 499,153 | — | — |
| 1982-03-19 | $7.03 | $7.08 | 487,299 | — | — |
| 1982-03-18 | $6.97 | $7.02 | 726,503 | — | — |
| 1982-03-17 | $6.91 | $6.96 | 147,756 | — | — |
| 1982-03-16 | $6.97 | $7.02 | 168,078 | — | — |
| 1982-03-15 | $6.91 | $6.96 | 127,011 | — | — |
| 1982-03-12 | $6.76 | $6.81 | 213,378 | — | — |
| 1982-03-11 | $6.82 | $6.87 | 72,396 | — | — |
| 1982-03-10 | $6.88 | $6.93 | 108,383 | — | — |
| 1982-03-09 | $6.97 | $7.02 | 116,850 | — | — |
| 1982-03-08 | $6.67 | $6.72 | 144,793 | — | — |
| 1982-03-05 | $6.79 | $6.84 | 295,089 | — | — |
| 1982-03-04 | $6.67 | $6.72 | 160,034 | — | — |
| 1982-03-03 | $6.61 | $6.66 | 327,688 | — | — |
| 1982-03-02 | $6.85 | $6.85 | 591,025 | — | — |
| 1982-03-01 | $7.29 | $7.29 | 578,323 | — | — |
| 1982-02-26 | $7.68 | $7.68 | 163,844 | — | — |
| 1982-02-25 | $7.77 | $7.77 | 265,876 | — | — |
| 1982-02-24 | $7.79 | $7.79 | 372,989 | — | — |
| 1982-02-23 | $7.88 | $7.88 | 127,434 | — | — |
| 1982-02-22 | $7.79 | $7.79 | 106,689 | — | — |
| 1982-02-19 | $7.85 | $7.85 | 530,483 | — | — |
| 1982-02-18 | $8.06 | $8.06 | 185,859 | — | — |
| 1982-02-17 | $8.06 | $8.06 | 215,919 | — | — |
| 1982-02-16 | $7.94 | $7.94 | 246,825 | — | — |
| 1982-02-12 | $8.06 | $8.06 | 234,547 | — | — |
| 1982-02-11 | $8.03 | $8.03 | 76,207 | — | — |
| 1982-02-10 | $8.00 | $8.00 | 80,864 | — | — |
| 1982-02-09 | $7.91 | $7.91 | 120,237 | — | — |
| 1982-02-08 | $7.97 | $7.97 | 85,521 | — | — |
| 1982-02-05 | $8.12 | $8.12 | 174,852 | — | — |
| 1982-02-04 | $7.94 | $7.94 | 347,163 | — | — |
| 1982-02-03 | $7.97 | $7.97 | 37,680 | — | — |
| 1982-02-02 | $8.09 | $8.09 | 202,371 | — | — |
| 1982-02-01 | $7.91 | $7.91 | 266,300 | — | — |
| 1982-01-29 | $8.39 | $8.39 | 206,181 | — | — |
| 1982-01-28 | $8.33 | $8.33 | 270,957 | — | — |
| 1982-01-27 | $7.65 | $7.65 | 201,948 | — | — |
| 1982-01-26 | $7.32 | $7.32 | 330,652 | — | — |
| 1982-01-25 | $7.26 | $7.26 | 483,489 | — | — |
| 1982-01-22 | $7.44 | $7.44 | 690,940 | — | — |
| 1982-01-21 | $7.59 | $7.59 | 296,782 | — | — |
| 1982-01-20 | $8.09 | $8.09 | 791,279 | — | — |
| 1982-01-19 | $8.44 | $8.44 | 574,090 | — | — |
| 1982-01-18 | $8.56 | $8.56 | 83,827 | — | — |
| 1982-01-15 | $8.56 | $8.56 | 393,734 | — | — |
| 1982-01-14 | $8.56 | $8.56 | 262,913 | — | — |
| 1982-01-13 | $8.59 | $8.59 | 154,953 | — | — |
| 1982-01-12 | $8.71 | $8.71 | 175,699 | — | — |
| 1982-01-11 | $8.47 | $8.47 | 453,853 | — | — |
| 1982-01-08 | $8.98 | $8.98 | 270,533 | — | — |
| 1982-01-07 | $9.15 | $9.15 | 362,405 | — | — |
| 1982-01-06 | $9.09 | $9.09 | 364,098 | — | — |
| 1982-01-05 | $9.27 | $9.27 | 152,413 | — | — |
| 1982-01-04 | $9.51 | $9.51 | 80,864 | — | — |