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 | $8.74 | $10.93 | 228,853 | — | — |
| 1982-12-30 | $8.72 | $10.89 | 713,425 | — | — |
| 1982-12-29 | $8.84 | $11.05 | 658,700 | — | — |
| 1982-12-28 | $8.79 | $10.99 | 586,064 | — | — |
| 1982-12-27 | $8.83 | $11.04 | 702,480 | — | — |
| 1982-12-23 | $8.59 | $10.74 | 1,268,644 | — | — |
| 1982-12-22 | $8.54 | $10.67 | 1,871,622 | — | — |
| 1982-12-21 | $8.57 | $10.66 | 1,325,359 | — | — |
| 1982-12-20 | $8.29 | $10.31 | 1,064,666 | — | — |
| 1982-12-17 | $8.39 | $10.44 | 1,470,632 | — | — |
| 1982-12-16 | $8.13 | $10.11 | 1,823,862 | — | — |
| 1982-12-15 | $8.29 | $10.31 | 2,201,967 | — | — |
| 1982-12-14 | $8.20 | $10.20 | 2,343,259 | — | — |
| 1982-12-13 | $8.44 | $10.50 | 1,640,779 | — | — |
| 1982-12-10 | $8.37 | $10.41 | 2,044,755 | — | — |
| 1982-12-09 | $8.72 | $10.84 | 4,620,848 | — | — |
| 1982-12-08 | $8.96 | $11.14 | 1,714,410 | — | — |
| 1982-12-07 | $9.20 | $11.44 | 3,337,279 | — | — |
| 1982-12-06 | $8.91 | $11.08 | 2,735,295 | — | — |
| 1982-12-03 | $8.77 | $10.91 | 1,773,116 | — | — |
| 1982-12-02 | $8.99 | $11.19 | 1,310,434 | — | — |
| 1982-12-01 | $9.05 | $11.25 | 1,889,533 | — | — |
| 1982-11-30 | $8.94 | $11.12 | 1,534,312 | — | — |
| 1982-11-29 | $8.52 | $10.59 | 702,480 | — | — |
| 1982-11-26 | $8.58 | $10.67 | 1,164,167 | — | — |
| 1982-11-24 | $8.42 | $10.47 | 1,968,139 | — | — |
| 1982-11-23 | $8.23 | $10.23 | 1,178,097 | — | — |
| 1982-11-22 | $8.32 | $10.34 | 583,079 | — | — |
| 1982-11-19 | $8.52 | $10.59 | 1,550,233 | — | — |
| 1982-11-18 | $8.52 | $10.59 | 2,025,850 | — | — |
| 1982-11-17 | $8.53 | $10.61 | 3,985,033 | — | — |
| 1982-11-16 | $8.40 | $10.45 | 2,158,187 | — | — |
| 1982-11-15 | $8.59 | $10.69 | 2,232,813 | — | — |
| 1982-11-12 | $8.77 | $10.91 | 2,942,258 | — | — |
| 1982-11-11 | $8.66 | $10.76 | 2,727,335 | — | — |
| 1982-11-10 | $8.62 | $10.72 | 2,105,451 | — | — |
| 1982-11-09 | $9.02 | $11.22 | 1,555,208 | — | — |
| 1982-11-08 | $8.77 | $10.91 | 1,406,951 | — | — |
| 1982-11-05 | $9.03 | $11.23 | 916,408 | — | — |
| 1982-11-04 | $8.93 | $11.11 | 2,894,497 | — | — |
| 1982-11-03 | $9.06 | $11.26 | 4,439,755 | — | — |
| 1982-11-02 | $8.87 | $11.03 | 3,427,825 | — | — |
| 1982-11-01 | $8.58 | $10.67 | 1,198,993 | — | — |
| 1982-10-29 | $8.39 | $10.44 | 1,118,396 | — | — |
| 1982-10-28 | $8.27 | $10.28 | 1,177,102 | — | — |
| 1982-10-27 | $8.29 | $10.31 | 3,627,823 | — | — |
| 1982-10-26 | $8.19 | $10.19 | 7,362,113 | — | — |
| 1982-10-25 | $8.17 | $10.16 | 1,602,968 | — | — |
| 1982-10-22 | $8.56 | $10.64 | 2,464,651 | — | — |
| 1982-10-21 | $8.54 | $10.62 | 2,265,648 | — | — |
| 1982-10-20 | $8.32 | $10.34 | 2,029,830 | — | — |
| 1982-10-19 | $8.17 | $10.16 | 3,912,397 | — | — |
| 1982-10-18 | $8.28 | $10.30 | 2,783,056 | — | — |
| 1982-10-15 | $8.04 | $10.00 | 1,686,550 | — | — |
| 1982-10-14 | $8.09 | $10.06 | 2,291,519 | — | — |
| 1982-10-13 | $8.43 | $10.48 | 1,861,672 | — | — |
| 1982-10-12 | $8.47 | $10.53 | 4,588,012 | — | — |
| 1982-10-11 | $8.34 | $10.37 | 2,322,364 | — | — |
| 1982-10-08 | $8.09 | $10.06 | 5,071,589 | — | — |
| 1982-10-07 | $7.91 | $9.84 | 4,119,360 | — | — |
| 1982-10-06 | $7.89 | $9.81 | 1,888,538 | — | — |
| 1982-10-05 | $7.39 | $9.19 | 1,085,561 | — | — |
| 1982-10-04 | $7.27 | $9.05 | 830,837 | — | — |
| 1982-10-01 | $7.31 | $9.09 | 1,792,021 | — | — |
| 1982-09-30 | $7.11 | $8.84 | 1,510,432 | — | — |
| 1982-09-29 | $7.17 | $8.92 | 2,732,310 | — | — |
| 1982-09-28 | $7.40 | $9.20 | 1,790,031 | — | — |
| 1982-09-27 | $7.54 | $9.37 | 943,274 | — | — |
| 1982-09-24 | $7.44 | $9.20 | 1,818,887 | — | — |
| 1982-09-23 | $7.54 | $9.32 | 4,947,212 | — | — |
| 1982-09-22 | $7.61 | $9.42 | 3,492,501 | — | — |
| 1982-09-21 | $7.61 | $9.42 | 1,869,632 | — | — |
| 1982-09-20 | $7.54 | $9.32 | 3,793,991 | — | — |
| 1982-09-17 | $7.74 | $9.57 | 3,189,022 | — | — |
| 1982-09-16 | $7.96 | $9.85 | 3,385,040 | — | — |
| 1982-09-15 | $8.00 | $9.90 | 834,817 | — | — |
| 1982-09-14 | $8.03 | $9.93 | 2,168,137 | — | — |
| 1982-09-13 | $7.99 | $9.88 | 1,795,006 | — | — |
| 1982-09-10 | $7.74 | $9.57 | 1,890,528 | — | — |
| 1982-09-09 | $7.70 | $9.53 | 1,264,664 | — | — |
| 1982-09-08 | $7.74 | $9.57 | 1,740,280 | — | — |
| 1982-09-07 | $7.79 | $9.63 | 1,829,832 | — | — |
| 1982-09-03 | $7.94 | $9.82 | 4,315,378 | — | — |
| 1982-09-02 | $7.69 | $9.51 | 3,633,793 | — | — |
| 1982-09-01 | $7.40 | $9.15 | 2,440,771 | — | — |
| 1982-08-31 | $7.56 | $9.35 | 2,638,779 | — | — |
| 1982-08-30 | $7.24 | $8.95 | 1,724,360 | — | — |
| 1982-08-27 | $7.11 | $8.80 | 1,544,263 | — | — |
| 1982-08-26 | $7.12 | $8.81 | 4,330,303 | — | — |
| 1982-08-25 | $7.00 | $8.66 | 3,696,479 | — | — |
| 1982-08-24 | $6.77 | $8.38 | 3,769,115 | — | — |
| 1982-08-23 | $6.82 | $8.44 | 4,934,277 | — | — |
| 1982-08-20 | $6.56 | $8.11 | 1,693,515 | — | — |
| 1982-08-19 | $6.24 | $7.72 | 2,238,783 | — | — |
| 1982-08-18 | $6.32 | $7.82 | 5,033,779 | — | — |
| 1982-08-17 | $6.33 | $7.83 | 6,599,932 | — | — |
| 1982-08-16 | $6.06 | $7.49 | 1,770,131 | — | — |
| 1982-08-13 | $6.08 | $7.52 | 721,386 | — | — |
| 1982-08-12 | $6.02 | $7.44 | 3,577,077 | — | — |
| 1982-08-11 | $5.93 | $7.33 | 1,803,961 | — | — |
| 1982-08-10 | $6.21 | $7.68 | 1,384,065 | — | — |
| 1982-08-09 | $6.34 | $7.85 | 2,080,575 | — | — |
| 1982-08-06 | $6.33 | $7.83 | 1,541,278 | — | — |
| 1982-08-05 | $6.51 | $8.05 | 1,257,698 | — | — |
| 1982-08-04 | $6.53 | $8.08 | 2,915,393 | — | — |
| 1982-08-03 | $6.81 | $8.42 | 4,291,498 | — | — |
| 1982-08-02 | $6.81 | $8.42 | 2,264,653 | — | — |
| 1982-07-30 | $6.66 | $8.24 | 1,543,268 | — | — |
| 1982-07-29 | $6.68 | $8.27 | 1,490,532 | — | — |
| 1982-07-28 | $6.58 | $8.14 | 1,769,136 | — | — |
| 1982-07-27 | $6.66 | $8.24 | 1,605,954 | — | — |
| 1982-07-26 | $6.83 | $8.45 | 780,091 | — | — |
| 1982-07-23 | $6.93 | $8.58 | 2,106,446 | — | — |
| 1982-07-22 | $6.92 | $8.56 | 2,616,888 | — | — |
| 1982-07-21 | $6.85 | $8.47 | 2,705,445 | — | — |
| 1982-07-20 | $6.91 | $8.55 | 2,305,449 | — | — |
| 1982-07-19 | $6.66 | $8.24 | 1,632,819 | — | — |
| 1982-07-16 | $6.67 | $8.25 | 2,347,239 | — | — |
| 1982-07-15 | $6.57 | $8.13 | 2,780,071 | — | — |
| 1982-07-14 | $6.48 | $8.02 | 1,400,981 | — | — |
| 1982-07-13 | $6.31 | $7.80 | 1,815,902 | — | — |
| 1982-07-12 | $6.32 | $7.82 | 2,210,922 | — | — |
| 1982-07-09 | $6.18 | $7.65 | 776,111 | — | — |
| 1982-07-08 | $6.16 | $7.61 | 1,986,049 | — | — |
| 1982-07-07 | $6.14 | $7.60 | 731,336 | — | — |
| 1982-07-06 | $6.08 | $7.52 | 651,735 | — | — |
| 1982-07-02 | $6.04 | $7.47 | 826,857 | — | — |
| 1982-07-01 | $6.11 | $7.55 | 528,353 | — | — |
| 1982-06-30 | $6.16 | $7.61 | 3,193,002 | — | — |
| 1982-06-29 | $6.19 | $7.66 | 1,535,307 | — | — |
| 1982-06-28 | $6.14 | $7.60 | 1,493,517 | — | — |
| 1982-06-25 | $6.06 | $7.49 | 1,091,531 | — | — |
| 1982-06-24 | $6.07 | $7.51 | 1,496,502 | — | — |
| 1982-06-23 | $6.41 | $7.93 | 2,510,422 | — | — |
| 1982-06-22 | $6.13 | $7.58 | 1,964,159 | — | — |
| 1982-06-21 | $6.02 | $7.39 | 1,697,495 | — | — |
| 1982-06-18 | $5.92 | $7.27 | 583,079 | — | — |
| 1982-06-17 | $5.94 | $7.30 | 645,764 | — | — |
| 1982-06-16 | $6.00 | $7.38 | 1,090,536 | — | — |
| 1982-06-15 | $5.95 | $7.32 | 1,180,087 | — | — |
| 1982-06-14 | $5.99 | $7.36 | 1,168,147 | — | — |
| 1982-06-11 | $6.00 | $7.38 | 1,187,052 | — | — |
| 1982-06-10 | $5.85 | $7.19 | 1,471,627 | — | — |
| 1982-06-09 | $5.80 | $7.13 | 1,533,317 | — | — |
| 1982-06-08 | $5.80 | $7.13 | 588,054 | — | — |
| 1982-06-07 | $5.80 | $7.13 | 795,017 | — | — |
| 1982-06-04 | $5.82 | $7.15 | 691,535 | — | — |
| 1982-06-03 | $5.98 | $7.35 | 1,020,885 | — | — |
| 1982-06-02 | $5.97 | $7.33 | 913,423 | — | — |
| 1982-06-01 | $5.85 | $7.19 | 659,695 | — | — |
| 1982-05-28 | $5.90 | $7.25 | 1,040,785 | — | — |
| 1982-05-27 | $5.95 | $7.32 | 771,136 | — | — |
| 1982-05-26 | $5.94 | $7.30 | 1,552,223 | — | — |
| 1982-05-25 | $6.03 | $7.41 | 516,413 | — | — |
| 1982-05-24 | $6.18 | $7.59 | 1,567,148 | — | — |
| 1982-05-21 | $6.16 | $7.56 | 1,400,981 | — | — |
| 1982-05-20 | $6.18 | $7.59 | 1,567,148 | — | — |
| 1982-05-19 | $6.31 | $7.75 | 1,302,474 | — | — |
| 1982-05-18 | $6.33 | $7.78 | 1,714,410 | — | — |
| 1982-05-17 | $6.33 | $7.78 | 1,173,122 | — | — |
| 1982-05-14 | $6.38 | $7.84 | 2,830,816 | — | — |
| 1982-05-13 | $6.14 | $7.55 | 783,076 | — | — |
| 1982-05-12 | $6.13 | $7.53 | 3,005,939 | — | — |
| 1982-05-11 | $6.21 | $7.63 | 696,510 | — | — |
| 1982-05-10 | $6.18 | $7.59 | 2,281,568 | — | — |
| 1982-05-07 | $6.33 | $7.78 | 767,156 | — | — |
| 1982-05-06 | $6.46 | $7.93 | 1,118,396 | — | — |
| 1982-05-05 | $6.51 | $8.00 | 2,177,092 | — | — |
| 1982-05-04 | $6.51 | $8.00 | 2,358,185 | — | — |
| 1982-05-03 | $6.32 | $7.76 | 707,455 | — | — |
| 1982-04-30 | $6.26 | $7.69 | 574,123 | — | — |
| 1982-04-29 | $6.23 | $7.66 | 693,525 | — | — |
| 1982-04-28 | $6.42 | $7.89 | 849,742 | — | — |
| 1982-04-27 | $6.42 | $7.89 | 1,621,874 | — | — |
| 1982-04-26 | $6.53 | $8.03 | 1,317,399 | — | — |
| 1982-04-23 | $6.46 | $7.93 | 1,909,433 | — | — |
| 1982-04-22 | $6.24 | $7.67 | 779,096 | — | — |
| 1982-04-21 | $6.28 | $7.72 | 802,977 | — | — |
| 1982-04-20 | $6.26 | $7.69 | 1,111,431 | — | — |
| 1982-04-19 | $6.39 | $7.86 | 1,688,540 | — | — |
| 1982-04-16 | $6.42 | $7.89 | 1,568,143 | — | — |
| 1982-04-15 | $6.39 | $7.86 | 2,273,608 | — | — |
| 1982-04-14 | $6.23 | $7.66 | 1,658,689 | — | — |
| 1982-04-13 | $6.21 | $7.63 | 2,463,656 | — | — |
| 1982-04-12 | $6.18 | $7.59 | 1,718,390 | — | — |
| 1982-04-08 | $6.17 | $7.58 | 2,604,948 | — | — |
| 1982-04-07 | $6.03 | $7.41 | 2,046,745 | — | — |
| 1982-04-06 | $5.94 | $7.30 | 1,611,924 | — | — |
| 1982-04-05 | $5.93 | $7.29 | 937,304 | — | — |
| 1982-04-02 | $5.93 | $7.29 | 1,879,583 | — | — |
| 1982-04-01 | $5.83 | $7.16 | 1,704,460 | — | — |
| 1982-03-31 | $5.74 | $7.05 | 1,774,111 | — | — |
| 1982-03-30 | $5.80 | $7.13 | 1,375,110 | — | — |
| 1982-03-29 | $5.73 | $7.04 | 1,557,198 | — | — |
| 1982-03-26 | $5.57 | $6.84 | 1,941,273 | — | — |
| 1982-03-25 | $5.68 | $6.93 | 1,117,401 | — | — |
| 1982-03-24 | $5.69 | $6.94 | 1,401,976 | — | — |
| 1982-03-23 | $5.80 | $7.08 | 2,439,776 | — | — |
| 1982-03-22 | $5.78 | $7.05 | 1,709,435 | — | — |
| 1982-03-19 | $5.63 | $6.87 | 960,189 | — | — |
| 1982-03-18 | $5.54 | $6.76 | 702,480 | — | — |
| 1982-03-17 | $5.45 | $6.65 | 723,376 | — | — |
| 1982-03-16 | $5.33 | $6.50 | 1,144,267 | — | — |
| 1982-03-15 | $5.18 | $6.31 | 1,538,293 | — | — |
| 1982-03-12 | $5.05 | $6.16 | 1,558,193 | — | — |
| 1982-03-11 | $5.09 | $6.21 | 1,203,968 | — | — |
| 1982-03-10 | $5.11 | $6.24 | 3,529,317 | — | — |
| 1982-03-09 | $5.10 | $6.22 | 2,914,398 | — | — |
| 1982-03-08 | $5.03 | $6.13 | 1,784,061 | — | — |
| 1982-03-05 | $5.38 | $6.56 | 1,944,258 | — | — |
| 1982-03-04 | $5.58 | $6.80 | 3,973,093 | — | — |
| 1982-03-03 | $5.50 | $6.71 | 3,561,157 | — | — |
| 1982-03-02 | $5.57 | $6.79 | 4,261,647 | — | — |
| 1982-03-01 | $5.48 | $6.68 | 5,376,064 | — | — |
| 1982-02-26 | $5.30 | $6.47 | 1,377,100 | — | — |
| 1982-02-25 | $5.26 | $6.42 | 2,098,486 | — | — |
| 1982-02-24 | $5.29 | $6.45 | 2,059,680 | — | — |
| 1982-02-23 | $5.33 | $6.50 | 1,197,003 | — | — |
| 1982-02-22 | $5.39 | $6.58 | 2,178,087 | — | — |
| 1982-02-19 | $5.34 | $6.51 | 1,268,644 | — | — |
| 1982-02-18 | $5.34 | $6.51 | 1,248,743 | — | — |
| 1982-02-17 | $5.33 | $6.50 | 1,470,632 | — | — |
| 1982-02-16 | $5.31 | $6.48 | 1,197,998 | — | — |
| 1982-02-12 | $5.30 | $6.47 | 1,022,875 | — | — |
| 1982-02-11 | $5.33 | $6.50 | 1,329,339 | — | — |
| 1982-02-10 | $5.28 | $6.44 | 1,310,434 | — | — |
| 1982-02-09 | $5.25 | $6.41 | 1,363,170 | — | — |
| 1982-02-08 | $5.44 | $6.64 | 1,097,501 | — | — |
| 1982-02-05 | $5.60 | $6.84 | 1,031,830 | — | — |
| 1982-02-04 | $5.60 | $6.84 | 1,583,068 | — | — |
| 1982-02-03 | $5.68 | $6.93 | 853,722 | — | — |
| 1982-02-02 | $5.67 | $6.91 | 811,932 | — | — |
| 1982-02-01 | $5.62 | $6.85 | 776,111 | — | — |
| 1982-01-29 | $5.83 | $7.11 | 2,166,147 | — | — |
| 1982-01-28 | $5.78 | $7.05 | 2,026,845 | — | — |
| 1982-01-27 | $5.60 | $6.84 | 966,159 | — | — |
| 1982-01-26 | $5.49 | $6.70 | 1,070,636 | — | — |
| 1982-01-25 | $5.43 | $6.62 | 1,298,494 | — | — |
| 1982-01-22 | $5.49 | $6.70 | 1,354,215 | — | — |
| 1982-01-21 | $5.50 | $6.71 | 1,276,604 | — | — |
| 1982-01-20 | $5.33 | $6.50 | 786,062 | — | — |
| 1982-01-19 | $5.33 | $6.50 | 1,627,844 | — | — |
| 1982-01-18 | $5.44 | $6.64 | 1,489,537 | — | — |
| 1982-01-15 | $5.35 | $6.53 | 1,128,347 | — | — |
| 1982-01-14 | $5.30 | $6.47 | 622,879 | — | — |
| 1982-01-13 | $5.23 | $6.38 | 1,094,516 | — | — |
| 1982-01-12 | $5.26 | $6.42 | 1,209,938 | — | — |
| 1982-01-11 | $5.25 | $6.41 | 662,680 | — | — |
| 1982-01-08 | $5.45 | $6.65 | 854,718 | — | — |
| 1982-01-07 | $5.40 | $6.59 | 710,440 | — | — |
| 1982-01-06 | $5.50 | $6.71 | 1,625,854 | — | — |
| 1982-01-05 | $5.65 | $6.90 | 703,475 | — | — |
| 1982-01-04 | $5.78 | $7.05 | 272,634 | — | — |