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 | $7.49 | $7.49 | 497,802 | — | — |
| 1982-12-30 | $7.46 | $7.46 | 488,022 | — | — |
| 1982-12-29 | $7.52 | $7.52 | 134,964 | — | — |
| 1982-12-28 | $7.52 | $7.52 | 1,340,838 | — | — |
| 1982-12-27 | $7.60 | $7.60 | 398,046 | — | — |
| 1982-12-23 | $7.58 | $7.58 | 510,516 | — | — |
| 1982-12-22 | $7.52 | $7.52 | 1,350,618 | — | — |
| 1982-12-21 | $7.49 | $7.49 | 1,597,074 | — | — |
| 1982-12-20 | $7.23 | $7.23 | 1,052,328 | — | — |
| 1982-12-17 | $7.31 | $7.31 | 3,679,236 | — | — |
| 1982-12-16 | $7.20 | $7.20 | 1,521,768 | — | — |
| 1982-12-15 | $7.41 | $7.41 | 1,978,494 | — | — |
| 1982-12-14 | $7.59 | $7.59 | 797,070 | — | — |
| 1982-12-13 | $7.77 | $7.77 | 415,650 | — | — |
| 1982-12-10 | $7.71 | $7.71 | 614,184 | — | — |
| 1982-12-09 | $7.85 | $7.85 | 1,117,854 | — | — |
| 1982-12-08 | $8.06 | $8.06 | 809,784 | — | — |
| 1982-12-07 | $8.18 | $8.18 | 2,472,384 | — | — |
| 1982-12-06 | $8.12 | $8.12 | 1,139,370 | — | — |
| 1982-12-03 | $7.91 | $7.91 | 458,682 | — | — |
| 1982-12-02 | $7.92 | $7.92 | 2,022,504 | — | — |
| 1982-12-01 | $7.94 | $7.94 | 3,528,624 | — | — |
| 1982-11-30 | $7.64 | $7.64 | 1,440,594 | — | — |
| 1982-11-29 | $7.29 | $7.29 | 1,502,208 | — | — |
| 1982-11-26 | $7.45 | $7.45 | 232,764 | — | — |
| 1982-11-24 | $7.49 | $7.49 | 715,896 | — | — |
| 1982-11-23 | $7.50 | $7.50 | 992,670 | — | — |
| 1982-11-22 | $7.57 | $7.57 | 797,070 | — | — |
| 1982-11-19 | $7.80 | $7.80 | 678,732 | — | — |
| 1982-11-18 | $7.85 | $7.85 | 1,063,086 | — | — |
| 1982-11-17 | $7.75 | $7.75 | 1,853,310 | — | — |
| 1982-11-16 | $7.57 | $7.57 | 1,364,310 | — | — |
| 1982-11-15 | $7.72 | $7.72 | 808,806 | — | — |
| 1982-11-12 | $7.80 | $7.80 | 2,992,680 | — | — |
| 1982-11-11 | $7.73 | $7.73 | 2,284,608 | — | — |
| 1982-11-10 | $7.76 | $7.76 | 1,916,880 | — | — |
| 1982-11-09 | $8.06 | $8.06 | 1,878,738 | — | — |
| 1982-11-08 | $8.13 | $8.13 | 1,613,700 | — | — |
| 1982-11-05 | $7.95 | $7.95 | 1,858,200 | — | — |
| 1982-11-04 | $8.26 | $8.26 | 3,257,718 | — | — |
| 1982-11-03 | $8.35 | $8.35 | 2,447,934 | — | — |
| 1982-11-02 | $8.08 | $8.08 | 2,719,818 | — | — |
| 1982-11-01 | $7.82 | $7.82 | 1,952,088 | — | — |
| 1982-10-29 | $7.87 | $7.87 | 1,358,442 | — | — |
| 1982-10-28 | $7.95 | $7.95 | 1,845,486 | — | — |
| 1982-10-27 | $7.94 | $7.94 | 3,083,634 | — | — |
| 1982-10-26 | $7.94 | $7.94 | 3,428,868 | — | — |
| 1982-10-25 | $8.05 | $8.05 | 1,303,674 | — | — |
| 1982-10-22 | $8.45 | $8.45 | 3,560,898 | — | — |
| 1982-10-21 | $8.33 | $8.33 | 2,673,852 | — | — |
| 1982-10-20 | $7.85 | $7.85 | 4,170,192 | — | — |
| 1982-10-19 | $7.25 | $7.25 | 1,887,540 | — | — |
| 1982-10-18 | $7.41 | $7.41 | 2,492,922 | — | — |
| 1982-10-15 | $7.25 | $7.25 | 931,056 | — | — |
| 1982-10-14 | $7.32 | $7.32 | 574,086 | — | — |
| 1982-10-13 | $7.43 | $7.43 | 1,978,494 | — | — |
| 1982-10-12 | $7.34 | $7.34 | 1,803,432 | — | — |
| 1982-10-11 | $7.54 | $7.54 | 1,427,880 | — | — |
| 1982-10-08 | $7.57 | $7.57 | 2,451,846 | — | — |
| 1982-10-07 | $7.62 | $7.62 | 2,464,560 | — | — |
| 1982-10-06 | $7.76 | $7.76 | 2,705,148 | — | — |
| 1982-10-05 | $7.03 | $7.03 | 2,058,690 | — | — |
| 1982-10-04 | $6.79 | $6.79 | 647,436 | — | — |
| 1982-10-01 | $6.77 | $6.77 | 1,071,888 | — | — |
| 1982-09-30 | $6.71 | $6.71 | 927,144 | — | — |
| 1982-09-29 | $6.72 | $6.72 | 1,969,692 | — | — |
| 1982-09-28 | $6.88 | $6.88 | 865,530 | — | — |
| 1982-09-27 | $6.94 | $6.94 | 708,072 | — | — |
| 1982-09-24 | $6.75 | $6.75 | 788,268 | — | — |
| 1982-09-23 | $6.85 | $6.85 | 6,097,830 | — | — |
| 1982-09-22 | $6.83 | $6.83 | 2,869,452 | — | — |
| 1982-09-21 | $7.07 | $7.07 | 2,550,624 | — | — |
| 1982-09-20 | $7.11 | $7.11 | 927,144 | — | — |
| 1982-09-17 | $7.11 | $7.11 | 948,660 | — | — |
| 1982-09-16 | $7.13 | $7.13 | 1,612,722 | — | — |
| 1982-09-15 | $7.06 | $7.06 | 1,081,668 | — | — |
| 1982-09-14 | $6.99 | $6.99 | 1,703,676 | — | — |
| 1982-09-13 | $6.79 | $6.79 | 1,060,152 | — | — |
| 1982-09-10 | $6.70 | $6.70 | 1,305,630 | — | — |
| 1982-09-09 | $6.85 | $6.85 | 1,604,898 | — | — |
| 1982-09-08 | $6.99 | $6.99 | 1,490,472 | — | — |
| 1982-09-07 | $6.91 | $6.91 | 912,474 | — | — |
| 1982-09-03 | $6.97 | $6.97 | 3,056,250 | — | — |
| 1982-09-02 | $6.90 | $6.90 | 3,462,120 | — | — |
| 1982-09-01 | $6.49 | $6.49 | 1,231,302 | — | — |
| 1982-08-31 | $6.34 | $6.34 | 1,678,248 | — | — |
| 1982-08-30 | $6.13 | $6.13 | 2,386,320 | — | — |
| 1982-08-27 | $6.11 | $6.11 | 1,472,868 | — | — |
| 1982-08-26 | $6.19 | $6.19 | 4,080,216 | — | — |
| 1982-08-25 | $6.02 | $6.02 | 2,669,940 | — | — |
| 1982-08-24 | $6.13 | $6.13 | 3,525,690 | — | — |
| 1982-08-23 | $6.21 | $6.21 | 4,369,704 | — | — |
| 1982-08-20 | $5.84 | $5.84 | 6,383,406 | — | — |
| 1982-08-19 | $5.59 | $5.59 | 2,371,650 | — | — |
| 1982-08-18 | $5.69 | $5.69 | 5,339,880 | — | — |
| 1982-08-17 | $5.70 | $5.70 | 2,261,136 | — | — |
| 1982-08-16 | $5.30 | $5.30 | 1,279,224 | — | — |
| 1982-08-13 | $5.24 | $5.24 | 1,690,962 | — | — |
| 1982-08-12 | $5.21 | $5.21 | 1,327,146 | — | — |
| 1982-08-11 | $5.37 | $5.37 | 1,020,054 | — | — |
| 1982-08-10 | $5.46 | $5.46 | 1,849,398 | — | — |
| 1982-08-09 | $5.59 | $5.59 | 997,560 | — | — |
| 1982-08-06 | $5.55 | $5.55 | 721,764 | — | — |
| 1982-08-05 | $5.71 | $5.71 | 868,464 | — | — |
| 1982-08-04 | $5.61 | $5.61 | 814,674 | — | — |
| 1982-08-03 | $5.69 | $5.69 | 623,964 | — | — |
| 1982-08-02 | $5.83 | $5.83 | 1,043,526 | — | — |
| 1982-07-30 | $5.79 | $5.79 | 1,195,116 | — | — |
| 1982-07-29 | $5.85 | $5.85 | 1,144,260 | — | — |
| 1982-07-28 | $5.90 | $5.90 | 961,374 | — | — |
| 1982-07-27 | $6.01 | $6.01 | 1,113,942 | — | — |
| 1982-07-26 | $5.96 | $5.96 | 951,594 | — | — |
| 1982-07-23 | $5.93 | $5.93 | 564,306 | — | — |
| 1982-07-22 | $6.01 | $6.01 | 1,192,182 | — | — |
| 1982-07-21 | $5.99 | $5.99 | 3,060,162 | — | — |
| 1982-07-20 | $5.82 | $5.82 | 2,023,482 | — | — |
| 1982-07-19 | $5.60 | $5.60 | 2,663,094 | — | — |
| 1982-07-16 | $5.70 | $5.70 | 2,926,176 | — | — |
| 1982-07-15 | $5.90 | $5.90 | 1,065,042 | — | — |
| 1982-07-14 | $5.84 | $5.84 | 1,148,172 | — | — |
| 1982-07-13 | $5.80 | $5.80 | 2,177,028 | — | — |
| 1982-07-12 | $5.74 | $5.74 | 1,910,034 | — | — |
| 1982-07-09 | $5.62 | $5.62 | 933,990 | — | — |
| 1982-07-08 | $5.60 | $5.60 | 1,126,656 | — | — |
| 1982-07-07 | $5.60 | $5.60 | 1,179,468 | — | — |
| 1982-07-06 | $5.51 | $5.51 | 719,808 | — | — |
| 1982-07-02 | $5.42 | $5.42 | 530,076 | — | — |
| 1982-07-01 | $5.43 | $5.43 | 263,082 | — | — |
| 1982-06-30 | $5.43 | $5.43 | 1,273,356 | — | — |
| 1982-06-29 | $5.44 | $5.44 | 1,658,688 | — | — |
| 1982-06-28 | $5.52 | $5.52 | 1,541,328 | — | — |
| 1982-06-25 | $5.32 | $5.32 | 875,310 | — | — |
| 1982-06-24 | $5.27 | $5.27 | 884,112 | — | — |
| 1982-06-23 | $5.29 | $5.29 | 1,217,610 | — | — |
| 1982-06-22 | $5.25 | $5.25 | 807,828 | — | — |
| 1982-06-21 | $5.19 | $5.19 | 1,862,112 | — | — |
| 1982-06-18 | $5.14 | $5.14 | 1,109,052 | — | — |
| 1982-06-17 | $5.09 | $5.09 | 444,012 | — | — |
| 1982-06-16 | $5.09 | $5.09 | 961,374 | — | — |
| 1982-06-15 | $5.13 | $5.13 | 647,436 | — | — |
| 1982-06-14 | $5.06 | $5.06 | 457,704 | — | — |
| 1982-06-11 | $5.16 | $5.16 | 1,829,838 | — | — |
| 1982-06-10 | $5.00 | $5.00 | 1,168,710 | — | — |
| 1982-06-09 | $4.95 | $4.95 | 952,572 | — | — |
| 1982-06-08 | $4.91 | $4.91 | 901,716 | — | — |
| 1982-06-07 | $4.93 | $4.93 | 948,660 | — | — |
| 1982-06-04 | $4.79 | $4.79 | 708,072 | — | — |
| 1982-06-03 | $4.93 | $4.93 | 1,388,760 | — | — |
| 1982-06-02 | $4.91 | $4.91 | 1,128,612 | — | — |
| 1982-06-01 | $4.73 | $4.73 | 847,926 | — | — |
| 1982-05-28 | $4.91 | $4.91 | 605,382 | — | — |
| 1982-05-27 | $4.87 | $4.87 | 1,086,558 | — | — |
| 1982-05-26 | $4.82 | $4.82 | 1,321,278 | — | — |
| 1982-05-25 | $4.95 | $4.95 | 639,612 | — | — |
| 1982-05-24 | $5.01 | $5.01 | 571,152 | — | — |
| 1982-05-21 | $4.96 | $4.96 | 287,532 | — | — |
| 1982-05-20 | $4.98 | $4.98 | 562,350 | — | — |
| 1982-05-19 | $4.96 | $4.96 | 953,550 | — | — |
| 1982-05-18 | $5.05 | $5.05 | 1,359,420 | — | — |
| 1982-05-17 | $5.04 | $5.04 | 2,071,404 | — | — |
| 1982-05-14 | $5.00 | $5.00 | 3,123,732 | — | — |
| 1982-05-13 | $5.06 | $5.06 | 1,529,592 | — | — |
| 1982-05-12 | $5.28 | $5.28 | 1,152,084 | — | — |
| 1982-05-11 | $5.46 | $5.46 | 329,586 | — | — |
| 1982-05-10 | $5.46 | $5.46 | 357,948 | — | — |
| 1982-05-07 | $5.57 | $5.57 | 773,598 | — | — |
| 1982-05-06 | $5.57 | $5.57 | 916,386 | — | — |
| 1982-05-05 | $5.60 | $5.60 | 1,185,336 | — | — |
| 1982-05-04 | $5.67 | $5.67 | 2,019,570 | — | — |
| 1982-05-03 | $5.53 | $5.53 | 929,100 | — | — |
| 1982-04-30 | $5.41 | $5.41 | 676,776 | — | — |
| 1982-04-29 | $5.36 | $5.36 | 1,454,286 | — | — |
| 1982-04-28 | $5.36 | $5.36 | 2,535,954 | — | — |
| 1982-04-27 | $5.42 | $5.42 | 1,079,712 | — | — |
| 1982-04-26 | $5.52 | $5.52 | 1,087,536 | — | — |
| 1982-04-23 | $5.56 | $5.56 | 1,676,292 | — | — |
| 1982-04-22 | $5.57 | $5.57 | 950,616 | — | — |
| 1982-04-21 | $5.56 | $5.56 | 2,406,858 | — | — |
| 1982-04-20 | $5.38 | $5.38 | 1,168,710 | — | — |
| 1982-04-19 | $5.39 | $5.39 | 1,039,614 | — | — |
| 1982-04-16 | $5.44 | $5.44 | 914,430 | — | — |
| 1982-04-15 | $5.30 | $5.30 | 1,578,492 | — | — |
| 1982-04-14 | $5.18 | $5.18 | 815,652 | — | — |
| 1982-04-13 | $5.09 | $5.09 | 1,173,600 | — | — |
| 1982-04-12 | $5.11 | $5.11 | 271,884 | — | — |
| 1982-04-08 | $5.15 | $5.15 | 1,766,268 | — | — |
| 1982-04-07 | $5.15 | $5.15 | 1,019,076 | — | — |
| 1982-04-06 | $5.06 | $5.06 | 1,135,458 | — | — |
| 1982-04-05 | $5.05 | $5.05 | 331,542 | — | — |
| 1982-04-02 | $5.11 | $5.11 | 1,333,014 | — | — |
| 1982-04-01 | $5.05 | $5.05 | 1,034,724 | — | — |
| 1982-03-31 | $4.88 | $4.88 | 706,116 | — | — |
| 1982-03-30 | $4.84 | $4.84 | 784,356 | — | — |
| 1982-03-29 | $4.81 | $4.81 | 931,056 | — | — |
| 1982-03-26 | $4.84 | $4.84 | 1,826,904 | — | — |
| 1982-03-25 | $4.95 | $4.95 | 1,301,718 | — | — |
| 1982-03-24 | $4.95 | $4.95 | 2,608,326 | — | — |
| 1982-03-23 | $4.96 | $4.96 | 5,050,392 | — | — |
| 1982-03-22 | $4.96 | $4.96 | 607,338 | — | — |
| 1982-03-19 | $4.93 | $4.93 | 466,506 | — | — |
| 1982-03-18 | $4.91 | $4.91 | 1,576,536 | — | — |
| 1982-03-17 | $5.01 | $5.01 | 952,572 | — | — |
| 1982-03-16 | $4.91 | $4.91 | 1,190,226 | — | — |
| 1982-03-15 | $4.83 | $4.83 | 406,848 | — | — |
| 1982-03-12 | $4.69 | $4.69 | 553,548 | — | — |
| 1982-03-11 | $4.69 | $4.69 | 552,570 | — | — |
| 1982-03-10 | $4.69 | $4.69 | 1,275,312 | — | — |
| 1982-03-09 | $4.68 | $4.68 | 2,229,840 | — | — |
| 1982-03-08 | $4.47 | $4.47 | 1,337,904 | — | — |
| 1982-03-05 | $4.49 | $4.49 | 1,295,850 | — | — |
| 1982-03-04 | $4.72 | $4.72 | 1,155,996 | — | — |
| 1982-03-03 | $4.82 | $4.82 | 584,844 | — | — |
| 1982-03-02 | $4.88 | $4.88 | 1,350,618 | — | — |
| 1982-03-01 | $5.00 | $5.00 | 539,856 | — | — |
| 1982-02-26 | $5.01 | $5.01 | 325,674 | — | — |
| 1982-02-25 | $5.04 | $5.04 | 1,030,812 | — | — |
| 1982-02-24 | $5.18 | $5.18 | 1,465,044 | — | — |
| 1982-02-23 | $4.95 | $4.95 | 2,578,986 | — | — |
| 1982-02-22 | $4.98 | $4.98 | 1,626,414 | — | — |
| 1982-02-19 | $5.25 | $5.25 | 402,936 | — | — |
| 1982-02-18 | $5.33 | $5.33 | 703,182 | — | — |
| 1982-02-17 | $5.32 | $5.32 | 924,210 | — | — |
| 1982-02-16 | $5.30 | $5.30 | 1,154,040 | — | — |
| 1982-02-12 | $5.25 | $5.25 | 1,027,878 | — | — |
| 1982-02-11 | $5.34 | $5.34 | 808,806 | — | — |
| 1982-02-10 | $5.37 | $5.37 | 2,652,336 | — | — |
| 1982-02-09 | $5.15 | $5.15 | 1,362,354 | — | — |
| 1982-02-08 | $5.24 | $5.24 | 1,054,284 | — | — |
| 1982-02-05 | $5.41 | $5.41 | 1,729,104 | — | — |
| 1982-02-04 | $5.46 | $5.46 | 1,686,072 | — | — |
| 1982-02-03 | $5.37 | $5.37 | 3,514,932 | — | — |
| 1982-02-02 | $5.21 | $5.21 | 3,179,478 | — | — |
| 1982-02-01 | $5.11 | $5.11 | 2,421,528 | — | — |
| 1982-01-29 | $5.04 | $5.04 | 2,656,248 | — | — |
| 1982-01-28 | $4.96 | $4.96 | 1,966,758 | — | — |
| 1982-01-27 | $4.75 | $4.75 | 978,000 | — | — |
| 1982-01-26 | $4.69 | $4.69 | 928,122 | — | — |
| 1982-01-25 | $4.78 | $4.78 | 1,505,142 | — | — |
| 1982-01-22 | $4.87 | $4.87 | 1,098,294 | — | — |
| 1982-01-21 | $4.87 | $4.87 | 2,689,500 | — | — |
| 1982-01-20 | $4.73 | $4.73 | 2,488,032 | — | — |
| 1982-01-19 | $4.56 | $4.56 | 711,006 | — | — |
| 1982-01-18 | $4.67 | $4.67 | 568,218 | — | — |
| 1982-01-15 | $4.68 | $4.68 | 929,100 | — | — |
| 1982-01-14 | $4.68 | $4.68 | 929,100 | — | — |
| 1982-01-13 | $4.63 | $4.63 | 1,283,136 | — | — |
| 1982-01-12 | $4.58 | $4.58 | 1,383,870 | — | — |
| 1982-01-11 | $4.60 | $4.60 | 643,524 | — | — |
| 1982-01-08 | $4.69 | $4.69 | 1,547,196 | — | — |
| 1982-01-07 | $4.54 | $4.54 | 1,003,428 | — | — |
| 1982-01-06 | $4.54 | $4.54 | 941,814 | — | — |
| 1982-01-05 | $4.52 | $4.52 | 1,056,240 | — | — |
| 1982-01-04 | $4.70 | $4.70 | 574,086 | — | — |