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 | $7.84 | $11.68 | 450,653 | — | — |
| 1982-12-30 | $7.86 | $11.72 | 587,475 | — | — |
| 1982-12-29 | $7.97 | $11.88 | 1,135,722 | — | — |
| 1982-12-28 | $7.97 | $11.88 | 1,173,037 | — | — |
| 1982-12-27 | $8.09 | $12.05 | 2,775,677 | — | — |
| 1982-12-23 | $7.83 | $11.66 | 675,501 | — | — |
| 1982-12-22 | $7.73 | $11.53 | 2,498,205 | — | — |
| 1982-12-21 | $7.73 | $11.53 | 2,011,194 | — | — |
| 1982-12-20 | $7.49 | $11.16 | 1,908,816 | — | — |
| 1982-12-17 | $7.45 | $11.10 | 1,792,086 | — | — |
| 1982-12-16 | $7.30 | $10.89 | 1,838,970 | — | — |
| 1982-12-15 | $7.33 | $10.92 | 1,564,368 | — | — |
| 1982-12-14 | $7.37 | $10.98 | 2,007,366 | — | — |
| 1982-12-13 | $7.42 | $11.06 | 1,195,043 | — | — |
| 1982-12-10 | $7.37 | $10.98 | 4,587,856 | — | — |
| 1982-12-09 | $7.50 | $11.18 | 3,834,854 | — | — |
| 1982-12-08 | $7.73 | $11.53 | 2,163,325 | — | — |
| 1982-12-07 | $7.89 | $11.76 | 1,946,131 | — | — |
| 1982-12-06 | $7.88 | $11.74 | 4,397,453 | — | — |
| 1982-12-03 | $7.73 | $11.53 | 1,711,715 | — | — |
| 1982-12-02 | $7.68 | $11.45 | 1,230,445 | — | — |
| 1982-12-01 | $7.63 | $11.37 | 2,157,584 | — | — |
| 1982-11-30 | $7.75 | $11.55 | 2,200,640 | — | — |
| 1982-11-29 | $7.22 | $10.77 | 1,385,446 | — | — |
| 1982-11-26 | $7.32 | $10.90 | 1,764,339 | — | — |
| 1982-11-24 | $7.26 | $10.83 | 2,039,898 | — | — |
| 1982-11-23 | $7.12 | $10.61 | 2,687,651 | — | — |
| 1982-11-22 | $7.32 | $10.90 | 2,329,808 | — | — |
| 1982-11-19 | $7.67 | $11.43 | 1,434,243 | — | — |
| 1982-11-18 | $7.67 | $11.43 | 1,000,813 | — | — |
| 1982-11-17 | $7.68 | $11.45 | 2,247,523 | — | — |
| 1982-11-16 | $7.55 | $11.26 | 3,589,914 | — | — |
| 1982-11-15 | $7.66 | $11.41 | 1,285,939 | — | — |
| 1982-11-12 | $7.85 | $11.58 | 1,335,693 | — | — |
| 1982-11-11 | $8.07 | $11.91 | 1,681,098 | — | — |
| 1982-11-10 | $7.98 | $11.77 | 2,373,821 | — | — |
| 1982-11-09 | $8.07 | $11.91 | 2,724,010 | — | — |
| 1982-11-08 | $7.83 | $11.54 | 2,122,182 | — | — |
| 1982-11-05 | $8.00 | $11.79 | 1,327,082 | — | — |
| 1982-11-04 | $7.94 | $11.71 | 3,292,349 | — | — |
| 1982-11-03 | $8.20 | $12.10 | 2,813,949 | — | — |
| 1982-11-02 | $7.69 | $11.35 | 1,528,966 | — | — |
| 1982-11-01 | $7.69 | $11.35 | 1,098,406 | — | — |
| 1982-10-29 | $7.60 | $11.21 | 1,091,709 | — | — |
| 1982-10-28 | $7.55 | $11.14 | 2,045,638 | — | — |
| 1982-10-27 | $7.73 | $11.41 | 2,294,406 | — | — |
| 1982-10-26 | $7.72 | $11.39 | 2,415,920 | — | — |
| 1982-10-25 | $7.66 | $11.29 | 1,643,782 | — | — |
| 1982-10-22 | $7.81 | $11.52 | 2,055,206 | — | — |
| 1982-10-21 | $7.97 | $11.75 | 3,472,227 | — | — |
| 1982-10-20 | $7.92 | $11.68 | 3,992,726 | — | — |
| 1982-10-19 | $7.80 | $11.50 | 4,016,646 | — | — |
| 1982-10-18 | $7.94 | $11.71 | 3,757,354 | — | — |
| 1982-10-15 | $7.72 | $11.39 | 1,977,706 | — | — |
| 1982-10-14 | $7.63 | $11.25 | 3,267,472 | — | — |
| 1982-10-13 | $7.79 | $11.48 | 5,228,912 | — | — |
| 1982-10-12 | $7.71 | $11.37 | 6,421,085 | — | — |
| 1982-10-11 | $7.89 | $11.64 | 4,109,456 | — | — |
| 1982-10-08 | $7.79 | $11.48 | 6,386,640 | — | — |
| 1982-10-07 | $7.42 | $10.94 | 5,358,080 | — | — |
| 1982-10-06 | $7.13 | $10.52 | 2,392,000 | — | — |
| 1982-10-05 | $6.87 | $10.13 | 3,119,168 | — | — |
| 1982-10-04 | $6.75 | $9.96 | 2,280,054 | — | — |
| 1982-10-01 | $6.81 | $10.04 | 1,855,235 | — | — |
| 1982-09-30 | $6.65 | $9.81 | 1,718,413 | — | — |
| 1982-09-29 | $6.72 | $9.90 | 2,191,072 | — | — |
| 1982-09-28 | $6.95 | $10.25 | 3,843,466 | — | — |
| 1982-09-27 | $6.87 | $10.13 | 1,246,710 | — | — |
| 1982-09-24 | $6.82 | $10.06 | 2,436,013 | — | — |
| 1982-09-23 | $6.87 | $10.13 | 2,912,499 | — | — |
| 1982-09-22 | $6.86 | $10.11 | 3,803,280 | — | — |
| 1982-09-21 | $7.05 | $10.40 | 4,102,758 | — | — |
| 1982-09-20 | $6.81 | $10.04 | 1,967,181 | — | — |
| 1982-09-17 | $6.74 | $9.94 | 2,574,749 | — | — |
| 1982-09-16 | $6.75 | $9.96 | 4,407,978 | — | — |
| 1982-09-15 | $6.75 | $9.96 | 6,303,398 | — | — |
| 1982-09-14 | $6.55 | $9.65 | 6,422,042 | — | — |
| 1982-09-13 | $6.47 | $9.54 | 1,585,418 | — | — |
| 1982-09-10 | $6.31 | $9.31 | 1,647,610 | — | — |
| 1982-09-09 | $6.38 | $9.40 | 1,338,563 | — | — |
| 1982-09-08 | $6.53 | $9.63 | 3,407,165 | — | — |
| 1982-09-07 | $6.45 | $9.52 | 1,623,690 | — | — |
| 1982-09-03 | $6.56 | $9.67 | 3,686,550 | — | — |
| 1982-09-02 | $6.41 | $9.46 | 4,121,894 | — | — |
| 1982-09-01 | $6.32 | $9.32 | 3,503,802 | — | — |
| 1982-08-31 | $6.43 | $9.48 | 5,897,715 | — | — |
| 1982-08-30 | $6.38 | $9.40 | 1,981,533 | — | — |
| 1982-08-27 | $6.22 | $9.17 | 1,345,261 | — | — |
| 1982-08-26 | $6.19 | $9.13 | 3,536,333 | — | — |
| 1982-08-25 | $6.19 | $9.13 | 3,657,846 | — | — |
| 1982-08-24 | $6.17 | $9.09 | 5,436,538 | — | — |
| 1982-08-23 | $6.32 | $9.32 | 5,698,701 | — | — |
| 1982-08-20 | $6.15 | $9.07 | 2,855,091 | — | — |
| 1982-08-19 | $5.91 | $8.71 | 5,186,813 | — | — |
| 1982-08-18 | $5.77 | $8.52 | 4,941,872 | — | — |
| 1982-08-17 | $5.64 | $8.32 | 2,194,899 | — | — |
| 1982-08-16 | $5.42 | $8.00 | 1,677,270 | — | — |
| 1982-08-13 | $5.54 | $8.05 | 1,576,806 | — | — |
| 1982-08-12 | $5.45 | $7.91 | 870,688 | — | — |
| 1982-08-11 | $5.40 | $7.84 | 2,415,920 | — | — |
| 1982-08-10 | $5.41 | $7.86 | 763,526 | — | — |
| 1982-08-09 | $5.46 | $7.93 | 1,978,662 | — | — |
| 1982-08-06 | $5.47 | $7.95 | 1,655,264 | — | — |
| 1982-08-05 | $5.51 | $8.01 | 3,079,939 | — | — |
| 1982-08-04 | $5.67 | $8.24 | 1,036,214 | — | — |
| 1982-08-03 | $5.74 | $8.33 | 3,125,866 | — | — |
| 1982-08-02 | $5.70 | $8.27 | 1,771,994 | — | — |
| 1982-07-30 | $5.55 | $8.06 | 1,499,306 | — | — |
| 1982-07-29 | $5.58 | $8.10 | 2,374,778 | — | — |
| 1982-07-28 | $5.59 | $8.12 | 1,179,734 | — | — |
| 1982-07-27 | $5.75 | $8.35 | 1,008,467 | — | — |
| 1982-07-26 | $5.80 | $8.42 | 875,472 | — | — |
| 1982-07-23 | $5.88 | $8.54 | 841,027 | — | — |
| 1982-07-22 | $5.91 | $8.58 | 1,014,208 | — | — |
| 1982-07-21 | $5.89 | $8.56 | 3,709,514 | — | — |
| 1982-07-20 | $5.84 | $8.48 | 1,209,395 | — | — |
| 1982-07-19 | $5.87 | $8.52 | 893,651 | — | — |
| 1982-07-16 | $5.89 | $8.56 | 2,427,402 | — | — |
| 1982-07-15 | $5.83 | $8.46 | 2,687,651 | — | — |
| 1982-07-14 | $5.81 | $8.44 | 1,345,261 | — | — |
| 1982-07-13 | $5.76 | $8.37 | 1,919,341 | — | — |
| 1982-07-12 | $5.81 | $8.44 | 1,345,261 | — | — |
| 1982-07-09 | $5.50 | $7.99 | 1,395,971 | — | — |
| 1982-07-08 | $5.45 | $7.91 | 1,506,960 | — | — |
| 1982-07-07 | $5.43 | $7.89 | 1,095,536 | — | — |
| 1982-07-06 | $5.42 | $7.87 | 398,029 | — | — |
| 1982-07-02 | $5.41 | $7.86 | 1,887,766 | — | — |
| 1982-07-01 | $5.47 | $7.95 | 942,448 | — | — |
| 1982-06-30 | $5.57 | $8.08 | 1,507,917 | — | — |
| 1982-06-29 | $5.62 | $8.16 | 1,035,258 | — | — |
| 1982-06-28 | $5.53 | $8.03 | 511,888 | — | — |
| 1982-06-25 | $5.51 | $8.01 | 609,482 | — | — |
| 1982-06-24 | $5.55 | $8.06 | 781,706 | — | — |
| 1982-06-23 | $5.59 | $8.12 | 1,082,141 | — | — |
| 1982-06-22 | $5.49 | $7.97 | 1,271,587 | — | — |
| 1982-06-21 | $5.36 | $7.78 | 605,654 | — | — |
| 1982-06-18 | $5.32 | $7.72 | 908,003 | — | — |
| 1982-06-17 | $5.34 | $7.76 | 1,298,378 | — | — |
| 1982-06-16 | $5.38 | $7.82 | 653,494 | — | — |
| 1982-06-15 | $5.40 | $7.84 | 853,466 | — | — |
| 1982-06-14 | $5.36 | $7.78 | 621,920 | — | — |
| 1982-06-11 | $5.38 | $7.82 | 914,701 | — | — |
| 1982-06-10 | $5.28 | $7.67 | 676,458 | — | — |
| 1982-06-09 | $5.21 | $7.57 | 1,079,270 | — | — |
| 1982-06-08 | $5.25 | $7.63 | 1,062,048 | — | — |
| 1982-06-07 | $5.23 | $7.59 | 1,313,686 | — | — |
| 1982-06-04 | $5.15 | $7.48 | 3,762,138 | — | — |
| 1982-06-03 | $5.32 | $7.72 | 2,711,571 | — | — |
| 1982-06-02 | $5.33 | $7.74 | 1,306,032 | — | — |
| 1982-06-01 | $5.33 | $7.74 | 1,247,667 | — | — |
| 1982-05-28 | $5.37 | $7.80 | 3,242,595 | — | — |
| 1982-05-27 | $5.46 | $7.93 | 1,217,050 | — | — |
| 1982-05-26 | $5.53 | $8.03 | 626,704 | — | — |
| 1982-05-25 | $5.57 | $8.08 | 518,586 | — | — |
| 1982-05-24 | $5.55 | $8.06 | 319,571 | — | — |
| 1982-05-21 | $5.54 | $8.05 | 668,803 | — | — |
| 1982-05-20 | $5.47 | $7.95 | 1,169,210 | — | — |
| 1982-05-19 | $5.43 | $7.89 | 902,262 | — | — |
| 1982-05-18 | $5.54 | $8.05 | 1,222,790 | — | — |
| 1982-05-17 | $5.59 | $8.12 | 846,768 | — | — |
| 1982-05-14 | $5.80 | $8.30 | 817,107 | — | — |
| 1982-05-13 | $5.76 | $8.25 | 1,494,522 | — | — |
| 1982-05-12 | $5.84 | $8.36 | 3,341,146 | — | — |
| 1982-05-11 | $5.87 | $8.40 | 543,462 | — | — |
| 1982-05-10 | $5.87 | $8.40 | 1,025,690 | — | — |
| 1982-05-07 | $5.88 | $8.42 | 1,038,128 | — | — |
| 1982-05-06 | $5.88 | $8.42 | 1,679,184 | — | — |
| 1982-05-05 | $5.80 | $8.30 | 417,165 | — | — |
| 1982-05-04 | $5.80 | $8.30 | 965,411 | — | — |
| 1982-05-03 | $5.77 | $8.27 | 624,790 | — | — |
| 1982-04-30 | $5.74 | $8.21 | 515,715 | — | — |
| 1982-04-29 | $5.76 | $8.25 | 388,461 | — | — |
| 1982-04-28 | $5.81 | $8.32 | 734,822 | — | — |
| 1982-04-27 | $5.81 | $8.32 | 1,337,606 | — | — |
| 1982-04-26 | $5.97 | $8.55 | 1,355,786 | — | — |
| 1982-04-23 | $5.89 | $8.43 | 1,410,323 | — | — |
| 1982-04-22 | $5.88 | $8.42 | 1,640,912 | — | — |
| 1982-04-21 | $5.85 | $8.38 | 598,000 | — | — |
| 1982-04-20 | $5.81 | $8.32 | 774,051 | — | — |
| 1982-04-19 | $5.84 | $8.36 | 3,743,002 | — | — |
| 1982-04-16 | $5.83 | $8.34 | 2,152,800 | — | — |
| 1982-04-15 | $5.75 | $8.23 | 605,654 | — | — |
| 1982-04-14 | $5.72 | $8.19 | 1,347,174 | — | — |
| 1982-04-13 | $5.75 | $8.23 | 2,045,638 | — | — |
| 1982-04-12 | $5.75 | $8.23 | 1,174,950 | — | — |
| 1982-04-08 | $5.71 | $8.17 | 1,226,618 | — | — |
| 1982-04-07 | $5.66 | $8.10 | 1,226,618 | — | — |
| 1982-04-06 | $5.67 | $8.12 | 922,355 | — | — |
| 1982-04-05 | $5.70 | $8.15 | 1,961,440 | — | — |
| 1982-04-02 | $5.77 | $8.27 | 1,414,150 | — | — |
| 1982-04-01 | $5.74 | $8.21 | 1,017,078 | — | — |
| 1982-03-31 | $5.70 | $8.15 | 941,491 | — | — |
| 1982-03-30 | $5.70 | $8.15 | 727,168 | — | — |
| 1982-03-29 | $5.67 | $8.12 | 1,458,163 | — | — |
| 1982-03-26 | $5.71 | $8.17 | 1,052,480 | — | — |
| 1982-03-25 | $5.71 | $8.17 | 1,636,128 | — | — |
| 1982-03-24 | $5.64 | $8.08 | 1,529,923 | — | — |
| 1982-03-23 | $5.64 | $8.08 | 3,001,482 | — | — |
| 1982-03-22 | $5.46 | $7.82 | 1,123,283 | — | — |
| 1982-03-19 | $5.37 | $7.69 | 976,893 | — | — |
| 1982-03-18 | $5.32 | $7.61 | 1,363,440 | — | — |
| 1982-03-17 | $5.21 | $7.46 | 1,239,056 | — | — |
| 1982-03-16 | $5.23 | $7.48 | 1,378,749 | — | — |
| 1982-03-15 | $5.23 | $7.48 | 1,906,902 | — | — |
| 1982-03-12 | $5.26 | $7.54 | 3,798,496 | — | — |
| 1982-03-11 | $5.34 | $7.65 | 1,327,082 | — | — |
| 1982-03-10 | $5.40 | $7.72 | 1,806,438 | — | — |
| 1982-03-09 | $5.41 | $7.74 | 2,387,216 | — | — |
| 1982-03-08 | $5.45 | $7.80 | 1,966,224 | — | — |
| 1982-03-05 | $5.64 | $8.08 | 2,800,554 | — | — |
| 1982-03-04 | $5.71 | $8.17 | 4,464,429 | — | — |
| 1982-03-03 | $5.75 | $8.23 | 1,373,008 | — | — |
| 1982-03-02 | $5.83 | $8.34 | 1,160,598 | — | — |
| 1982-03-01 | $5.80 | $8.30 | 1,556,714 | — | — |
| 1982-02-26 | $5.74 | $8.21 | 1,150,074 | — | — |
| 1982-02-25 | $5.83 | $8.34 | 1,653,350 | — | — |
| 1982-02-24 | $5.77 | $8.27 | 2,873,270 | — | — |
| 1982-02-23 | $5.64 | $8.08 | 782,662 | — | — |
| 1982-02-22 | $5.70 | $8.15 | 900,349 | — | — |
| 1982-02-19 | $5.72 | $8.19 | 814,237 | — | — |
| 1982-02-18 | $5.72 | $8.19 | 998,899 | — | — |
| 1982-02-17 | $5.71 | $8.17 | 821,891 | — | — |
| 1982-02-16 | $5.80 | $8.30 | 2,690,522 | — | — |
| 1982-02-12 | $5.75 | $8.23 | 309,046 | — | — |
| 1982-02-11 | $5.75 | $8.23 | 1,491,651 | — | — |
| 1982-02-10 | $5.80 | $8.18 | 940,534 | — | — |
| 1982-02-09 | $5.81 | $8.20 | 1,124,240 | — | — |
| 1982-02-08 | $5.79 | $8.17 | 630,531 | — | — |
| 1982-02-05 | $5.88 | $8.29 | 1,104,147 | — | — |
| 1982-02-04 | $5.83 | $8.22 | 1,374,922 | — | — |
| 1982-02-03 | $5.80 | $8.18 | 2,377,648 | — | — |
| 1982-02-02 | $5.75 | $8.11 | 1,797,827 | — | — |
| 1982-02-01 | $5.66 | $7.98 | 2,398,698 | — | — |
| 1982-01-29 | $5.87 | $8.28 | 1,792,086 | — | — |
| 1982-01-28 | $5.85 | $8.26 | 3,213,891 | — | — |
| 1982-01-27 | $5.72 | $8.07 | 1,596,899 | — | — |
| 1982-01-26 | $5.70 | $8.04 | 1,239,056 | — | — |
| 1982-01-25 | $5.70 | $8.04 | 914,701 | — | — |
| 1982-01-22 | $5.72 | $8.07 | 1,722,240 | — | — |
| 1982-01-21 | $5.72 | $8.07 | 2,346,074 | — | — |
| 1982-01-20 | $5.74 | $8.09 | 1,703,104 | — | — |
| 1982-01-19 | $5.68 | $8.02 | 1,564,368 | — | — |
| 1982-01-18 | $5.72 | $8.07 | 1,437,114 | — | — |
| 1982-01-15 | $5.63 | $7.94 | 1,334,736 | — | — |
| 1982-01-14 | $5.53 | $7.80 | 979,763 | — | — |
| 1982-01-13 | $5.46 | $7.70 | 1,193,130 | — | — |
| 1982-01-12 | $5.43 | $7.67 | 847,725 | — | — |
| 1982-01-11 | $5.47 | $7.72 | 806,582 | — | — |
| 1982-01-08 | $5.62 | $7.93 | 743,434 | — | — |
| 1982-01-07 | $5.57 | $7.85 | 915,658 | — | — |
| 1982-01-06 | $5.63 | $7.94 | 1,040,042 | — | — |
| 1982-01-05 | $5.67 | $8.00 | 602,784 | — | — |
| 1982-01-04 | $5.67 | $8.00 | 1,006,554 | — | — |