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 | $9.63 | $10.03 | 62,700 | — | — |
| 1982-12-30 | $9.50 | $9.90 | 115,800 | — | — |
| 1982-12-29 | $9.50 | $9.90 | 110,400 | — | — |
| 1982-12-28 | $9.54 | $9.94 | 207,300 | — | — |
| 1982-12-27 | $9.92 | $10.33 | 685,800 | — | — |
| 1982-12-23 | $10.00 | $10.42 | 528,000 | — | — |
| 1982-12-22 | $9.42 | $9.81 | 240,900 | — | — |
| 1982-12-21 | $9.08 | $9.47 | 81,000 | — | — |
| 1982-12-20 | $8.96 | $9.34 | 150,300 | — | — |
| 1982-12-17 | $8.92 | $9.29 | 114,000 | — | — |
| 1982-12-16 | $8.96 | $9.34 | 150,600 | — | — |
| 1982-12-15 | $8.25 | $8.60 | 297,000 | — | — |
| 1982-12-14 | $8.33 | $8.68 | 110,400 | — | — |
| 1982-12-13 | $8.46 | $8.81 | 84,000 | — | — |
| 1982-12-10 | $8.38 | $8.73 | 72,300 | — | — |
| 1982-12-09 | $8.58 | $8.95 | 97,200 | — | — |
| 1982-12-08 | $8.92 | $9.29 | 86,100 | — | — |
| 1982-12-07 | $8.92 | $9.29 | 145,500 | — | — |
| 1982-12-06 | $8.50 | $8.86 | 117,900 | — | — |
| 1982-12-03 | $8.54 | $8.90 | 58,800 | — | — |
| 1982-12-02 | $8.67 | $9.03 | 66,300 | — | — |
| 1982-12-01 | $8.75 | $9.12 | 85,500 | — | — |
| 1982-11-30 | $8.88 | $9.25 | 386,700 | — | — |
| 1982-11-29 | $8.29 | $8.64 | 111,600 | — | — |
| 1982-11-26 | $8.29 | $8.64 | 106,500 | — | — |
| 1982-11-24 | $7.96 | $8.29 | 117,600 | — | — |
| 1982-11-23 | $8.21 | $8.55 | 487,200 | — | — |
| 1982-11-22 | $8.08 | $8.42 | 143,700 | — | — |
| 1982-11-19 | $8.17 | $8.51 | 238,500 | — | — |
| 1982-11-18 | $8.54 | $8.90 | 115,800 | — | — |
| 1982-11-17 | $8.50 | $8.86 | 151,200 | — | — |
| 1982-11-16 | $8.71 | $9.08 | 477,900 | — | — |
| 1982-11-15 | $8.71 | $9.08 | 349,500 | — | — |
| 1982-11-12 | $8.83 | $9.21 | 69,900 | — | — |
| 1982-11-11 | $8.71 | $9.08 | 285,300 | — | — |
| 1982-11-10 | $8.83 | $9.21 | 293,100 | — | — |
| 1982-11-09 | $9.33 | $9.73 | 234,000 | — | — |
| 1982-11-08 | $9.00 | $9.38 | 124,500 | — | — |
| 1982-11-05 | $9.25 | $9.64 | 468,600 | — | — |
| 1982-11-04 | $9.33 | $9.66 | 962,400 | — | — |
| 1982-11-03 | $9.04 | $9.36 | 536,100 | — | — |
| 1982-11-02 | $8.33 | $8.62 | 651,000 | — | — |
| 1982-11-01 | $7.88 | $8.15 | 152,100 | — | — |
| 1982-10-29 | $7.50 | $7.76 | 87,000 | — | — |
| 1982-10-28 | $7.58 | $7.85 | 89,700 | — | — |
| 1982-10-27 | $7.63 | $7.89 | 88,500 | — | — |
| 1982-10-26 | $7.63 | $7.89 | 176,100 | — | — |
| 1982-10-25 | $7.50 | $7.76 | 410,700 | — | — |
| 1982-10-22 | $7.75 | $8.02 | 138,900 | — | — |
| 1982-10-21 | $7.75 | $8.02 | 341,400 | — | — |
| 1982-10-20 | $7.88 | $8.15 | 135,600 | — | — |
| 1982-10-19 | $7.88 | $8.15 | 329,400 | — | — |
| 1982-10-18 | $7.79 | $8.06 | 134,400 | — | — |
| 1982-10-15 | $7.54 | $7.80 | 216,600 | — | — |
| 1982-10-14 | $7.79 | $8.06 | 158,400 | — | — |
| 1982-10-13 | $7.96 | $8.23 | 272,700 | — | — |
| 1982-10-12 | $7.58 | $7.85 | 331,500 | — | — |
| 1982-10-11 | $7.79 | $8.06 | 538,200 | — | — |
| 1982-10-08 | $7.42 | $7.67 | 861,300 | — | — |
| 1982-10-07 | $6.58 | $6.81 | 170,400 | — | — |
| 1982-10-06 | $6.50 | $6.73 | 211,200 | — | — |
| 1982-10-05 | $6.17 | $6.38 | 73,800 | — | — |
| 1982-10-04 | $6.38 | $6.60 | 186,000 | — | — |
| 1982-10-01 | $6.29 | $6.51 | 51,900 | — | — |
| 1982-09-30 | $6.33 | $6.55 | 96,000 | — | — |
| 1982-09-29 | $6.50 | $6.73 | 63,000 | — | — |
| 1982-09-28 | $6.58 | $6.81 | 148,200 | — | — |
| 1982-09-27 | $6.58 | $6.81 | 47,100 | — | — |
| 1982-09-24 | $6.58 | $6.81 | 83,700 | — | — |
| 1982-09-23 | $6.58 | $6.81 | 351,300 | — | — |
| 1982-09-22 | $6.71 | $6.94 | 219,000 | — | — |
| 1982-09-21 | $6.79 | $7.03 | 69,300 | — | — |
| 1982-09-20 | $6.67 | $6.90 | 99,300 | — | — |
| 1982-09-17 | $6.88 | $7.11 | 339,900 | — | — |
| 1982-09-16 | $6.79 | $7.03 | 93,900 | — | — |
| 1982-09-15 | $6.75 | $6.98 | 92,700 | — | — |
| 1982-09-14 | $6.88 | $7.11 | 410,700 | — | — |
| 1982-09-13 | $6.75 | $6.98 | 344,100 | — | — |
| 1982-09-10 | $6.54 | $6.77 | 144,000 | — | — |
| 1982-09-09 | $6.71 | $6.94 | 287,400 | — | — |
| 1982-09-08 | $6.67 | $6.90 | 192,300 | — | — |
| 1982-09-07 | $6.67 | $6.90 | 116,100 | — | — |
| 1982-09-03 | $6.58 | $6.81 | 164,400 | — | — |
| 1982-09-02 | $6.54 | $6.77 | 180,000 | — | — |
| 1982-09-01 | $6.46 | $6.68 | 318,300 | — | — |
| 1982-08-31 | $6.33 | $6.55 | 278,100 | — | — |
| 1982-08-30 | $6.29 | $6.51 | 291,900 | — | — |
| 1982-08-27 | $6.54 | $6.77 | 322,200 | — | — |
| 1982-08-26 | $6.79 | $7.03 | 381,900 | — | — |
| 1982-08-25 | $6.67 | $6.90 | 129,300 | — | — |
| 1982-08-24 | $6.63 | $6.85 | 232,800 | — | — |
| 1982-08-23 | $6.54 | $6.77 | 213,000 | — | — |
| 1982-08-20 | $6.58 | $6.81 | 311,100 | — | — |
| 1982-08-19 | $6.25 | $6.47 | 100,200 | — | — |
| 1982-08-18 | $6.21 | $6.42 | 215,400 | — | — |
| 1982-08-17 | $6.17 | $6.38 | 100,500 | — | — |
| 1982-08-16 | $5.71 | $5.91 | 83,400 | — | — |
| 1982-08-13 | $5.67 | $5.86 | 36,000 | — | — |
| 1982-08-12 | $5.67 | $5.86 | 454,200 | — | — |
| 1982-08-11 | $5.67 | $5.86 | 26,400 | — | — |
| 1982-08-10 | $5.63 | $5.82 | 47,100 | — | — |
| 1982-08-09 | $5.63 | $5.82 | 112,200 | — | — |
| 1982-08-06 | $5.67 | $5.79 | 73,800 | — | — |
| 1982-08-05 | $5.63 | $5.75 | 62,400 | — | — |
| 1982-08-04 | $5.67 | $5.79 | 48,600 | — | — |
| 1982-08-03 | $5.71 | $5.84 | 32,100 | — | — |
| 1982-08-02 | $5.67 | $5.79 | 195,000 | — | — |
| 1982-07-30 | $5.42 | $5.54 | 66,900 | — | — |
| 1982-07-29 | $5.54 | $5.67 | 28,500 | — | — |
| 1982-07-28 | $5.42 | $5.54 | 48,000 | — | — |
| 1982-07-27 | $5.67 | $5.79 | 42,600 | — | — |
| 1982-07-26 | $5.71 | $5.84 | 23,700 | — | — |
| 1982-07-23 | $5.71 | $5.84 | 132,000 | — | — |
| 1982-07-22 | $5.96 | $6.09 | 58,500 | — | — |
| 1982-07-21 | $5.58 | $5.71 | 71,700 | — | — |
| 1982-07-20 | $5.58 | $5.71 | 145,800 | — | — |
| 1982-07-19 | $5.58 | $5.71 | 125,700 | — | — |
| 1982-07-16 | $5.58 | $5.71 | 84,600 | — | — |
| 1982-07-15 | $5.42 | $5.54 | 45,900 | — | — |
| 1982-07-14 | $5.50 | $5.62 | 60,300 | — | — |
| 1982-07-13 | $5.54 | $5.67 | 18,000 | — | — |
| 1982-07-12 | $5.63 | $5.75 | 28,800 | — | — |
| 1982-07-09 | $5.58 | $5.71 | 42,300 | — | — |
| 1982-07-08 | $5.58 | $5.71 | 57,000 | — | — |
| 1982-07-07 | $5.67 | $5.79 | 150,000 | — | — |
| 1982-07-06 | $5.63 | $5.75 | 45,900 | — | — |
| 1982-07-02 | $5.67 | $5.79 | 34,800 | — | — |
| 1982-07-01 | $5.63 | $5.75 | 38,400 | — | — |
| 1982-06-30 | $5.67 | $5.79 | 53,400 | — | — |
| 1982-06-29 | $5.46 | $5.58 | 65,400 | — | — |
| 1982-06-28 | $5.42 | $5.54 | 89,100 | — | — |
| 1982-06-25 | $5.33 | $5.45 | 57,000 | — | — |
| 1982-06-24 | $5.29 | $5.41 | 70,500 | — | — |
| 1982-06-23 | $5.21 | $5.33 | 61,800 | — | — |
| 1982-06-22 | $5.08 | $5.20 | 45,000 | — | — |
| 1982-06-21 | $5.08 | $5.20 | 138,000 | — | — |
| 1982-06-18 | $5.13 | $5.24 | 93,300 | — | — |
| 1982-06-17 | $5.21 | $5.33 | 59,700 | — | — |
| 1982-06-16 | $5.25 | $5.37 | 84,600 | — | — |
| 1982-06-15 | $5.29 | $5.41 | 124,500 | — | — |
| 1982-06-14 | $5.33 | $5.45 | 103,800 | — | — |
| 1982-06-11 | $5.38 | $5.50 | 239,400 | — | — |
| 1982-06-10 | $4.88 | $4.98 | 404,400 | — | — |
| 1982-06-09 | $4.75 | $4.86 | 190,800 | — | — |
| 1982-06-08 | $4.75 | $4.86 | 171,300 | — | — |
| 1982-06-07 | $5.00 | $5.11 | 155,100 | — | — |
| 1982-06-04 | $5.08 | $5.20 | 110,700 | — | — |
| 1982-06-03 | $5.29 | $5.41 | 63,000 | — | — |
| 1982-06-02 | $5.33 | $5.45 | 185,100 | — | — |
| 1982-06-01 | $5.42 | $5.54 | 57,600 | — | — |
| 1982-05-28 | $5.63 | $5.75 | 80,100 | — | — |
| 1982-05-27 | $5.46 | $5.58 | 193,200 | — | — |
| 1982-05-26 | $5.75 | $5.88 | 50,400 | — | — |
| 1982-05-25 | $5.88 | $6.01 | 89,100 | — | — |
| 1982-05-24 | $6.04 | $6.18 | 58,800 | — | — |
| 1982-05-21 | $6.00 | $6.14 | 476,100 | — | — |
| 1982-05-20 | $6.04 | $6.11 | 58,800 | — | — |
| 1982-05-19 | $6.17 | $6.24 | 31,500 | — | — |
| 1982-05-18 | $6.25 | $6.32 | 61,800 | — | — |
| 1982-05-17 | $6.33 | $6.40 | 82,200 | — | — |
| 1982-05-14 | $6.54 | $6.62 | 119,700 | — | — |
| 1982-05-13 | $6.54 | $6.62 | 116,100 | — | — |
| 1982-05-12 | $6.67 | $6.74 | 69,900 | — | — |
| 1982-05-11 | $6.63 | $6.70 | 97,500 | — | — |
| 1982-05-10 | $6.54 | $6.62 | 159,300 | — | — |
| 1982-05-07 | $6.67 | $6.74 | 37,500 | — | — |
| 1982-05-06 | $6.63 | $6.70 | 173,700 | — | — |
| 1982-05-05 | $6.54 | $6.62 | 69,000 | — | — |
| 1982-05-04 | $6.58 | $6.66 | 162,600 | — | — |
| 1982-05-03 | $6.38 | $6.45 | 105,900 | — | — |
| 1982-04-30 | $6.42 | $6.49 | 82,200 | — | — |
| 1982-04-29 | $6.46 | $6.53 | 160,800 | — | — |
| 1982-04-28 | $6.63 | $6.70 | 114,300 | — | — |
| 1982-04-27 | $6.71 | $6.78 | 156,000 | — | — |
| 1982-04-26 | $6.75 | $6.83 | 168,300 | — | — |
| 1982-04-23 | $6.54 | $6.62 | 657,000 | — | — |
| 1982-04-22 | $6.08 | $6.15 | 359,100 | — | — |
| 1982-04-21 | $6.17 | $6.24 | 39,000 | — | — |
| 1982-04-20 | $6.17 | $6.24 | 100,500 | — | — |
| 1982-04-19 | $5.96 | $6.03 | 53,100 | — | — |
| 1982-04-16 | $5.88 | $5.94 | 99,600 | — | — |
| 1982-04-15 | $5.75 | $5.81 | 21,000 | — | — |
| 1982-04-14 | $5.71 | $5.77 | 40,800 | — | — |
| 1982-04-13 | $5.96 | $6.03 | 33,600 | — | — |
| 1982-04-12 | $5.88 | $5.94 | 49,800 | — | — |
| 1982-04-08 | $5.88 | $5.94 | 32,100 | — | — |
| 1982-04-07 | $5.88 | $5.94 | 31,800 | — | — |
| 1982-04-06 | $5.92 | $5.98 | 76,800 | — | — |
| 1982-04-05 | $5.96 | $6.03 | 71,400 | — | — |
| 1982-04-02 | $5.96 | $6.03 | 127,500 | — | — |
| 1982-04-01 | $6.13 | $6.19 | 124,800 | — | — |
| 1982-03-31 | $5.58 | $5.65 | 57,600 | — | — |
| 1982-03-30 | $5.54 | $5.60 | 38,400 | — | — |
| 1982-03-29 | $5.54 | $5.60 | 58,800 | — | — |
| 1982-03-26 | $5.63 | $5.69 | 33,300 | — | — |
| 1982-03-25 | $5.58 | $5.65 | 21,900 | — | — |
| 1982-03-24 | $5.50 | $5.56 | 95,400 | — | — |
| 1982-03-23 | $5.67 | $5.73 | 57,300 | — | — |
| 1982-03-22 | $5.67 | $5.73 | 54,600 | — | — |
| 1982-03-19 | $5.67 | $5.73 | 124,500 | — | — |
| 1982-03-18 | $5.50 | $5.56 | 89,400 | — | — |
| 1982-03-17 | $5.38 | $5.44 | 52,200 | — | — |
| 1982-03-16 | $5.63 | $5.69 | 94,500 | — | — |
| 1982-03-15 | $5.63 | $5.69 | 63,900 | — | — |
| 1982-03-12 | $5.92 | $5.98 | 33,600 | — | — |
| 1982-03-11 | $6.00 | $6.07 | 41,100 | — | — |
| 1982-03-10 | $5.92 | $5.98 | 39,300 | — | — |
| 1982-03-09 | $5.92 | $5.98 | 95,700 | — | — |
| 1982-03-08 | $6.13 | $6.19 | 34,500 | — | — |
| 1982-03-05 | $6.08 | $6.15 | 174,000 | — | — |
| 1982-03-04 | $6.04 | $6.11 | 152,700 | — | — |
| 1982-03-03 | $6.08 | $6.15 | 131,400 | — | — |
| 1982-03-02 | $6.13 | $6.19 | 76,500 | — | — |
| 1982-03-01 | $5.88 | $5.94 | 60,600 | — | — |
| 1982-02-26 | $5.79 | $5.86 | 39,300 | — | — |
| 1982-02-25 | $5.88 | $5.94 | 70,200 | — | — |
| 1982-02-24 | $5.83 | $5.90 | 36,900 | — | — |
| 1982-02-23 | $5.75 | $5.81 | 109,500 | — | — |
| 1982-02-22 | $5.75 | $5.81 | 139,500 | — | — |
| 1982-02-19 | $5.79 | $5.86 | 30,000 | — | — |
| 1982-02-18 | $5.88 | $5.94 | 33,000 | — | — |
| 1982-02-17 | $5.88 | $5.94 | 107,700 | — | — |
| 1982-02-16 | $5.88 | $5.94 | 58,200 | — | — |
| 1982-02-12 | $5.88 | $5.94 | 40,800 | — | — |
| 1982-02-11 | $5.96 | $6.03 | 54,600 | — | — |
| 1982-02-10 | $5.88 | $5.94 | 36,000 | — | — |
| 1982-02-09 | $6.00 | $6.00 | 69,900 | — | — |
| 1982-02-08 | $6.08 | $6.08 | 77,400 | — | — |
| 1982-02-05 | $6.25 | $6.25 | 145,500 | — | — |
| 1982-02-04 | $6.21 | $6.21 | 273,000 | — | — |
| 1982-02-03 | $6.17 | $6.17 | 76,800 | — | — |
| 1982-02-02 | $6.33 | $6.33 | 66,600 | — | — |
| 1982-02-01 | $6.08 | $6.08 | 66,300 | — | — |
| 1982-01-29 | $6.13 | $6.13 | 126,000 | — | — |
| 1982-01-28 | $5.88 | $5.88 | 168,000 | — | — |
| 1982-01-27 | $5.67 | $5.67 | 123,600 | — | — |
| 1982-01-26 | $5.83 | $5.83 | 203,400 | — | — |
| 1982-01-25 | $5.92 | $5.92 | 50,400 | — | — |
| 1982-01-22 | $5.92 | $5.92 | 252,900 | — | — |
| 1982-01-21 | $5.96 | $5.96 | 192,300 | — | — |
| 1982-01-20 | $5.96 | $5.96 | 56,400 | — | — |
| 1982-01-19 | $5.96 | $5.96 | 215,100 | — | — |
| 1982-01-18 | $5.96 | $5.96 | 100,800 | — | — |
| 1982-01-15 | $5.96 | $5.96 | 198,900 | — | — |
| 1982-01-14 | $5.88 | $5.88 | 82,200 | — | — |
| 1982-01-13 | $5.75 | $5.75 | 113,400 | — | — |
| 1982-01-12 | $6.00 | $6.00 | 99,600 | — | — |
| 1982-01-11 | $6.25 | $6.25 | 106,500 | — | — |
| 1982-01-08 | $6.38 | $6.37 | 280,800 | — | — |
| 1982-01-07 | $6.54 | $6.54 | 72,600 | — | — |
| 1982-01-06 | $6.46 | $6.46 | 88,500 | — | — |
| 1982-01-05 | $6.50 | $6.50 | 55,800 | — | — |
| 1982-01-04 | $6.50 | $6.50 | 45,300 | — | — |