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 | $14.67 | $14.67 | 138,000 | — | — |
| 1982-12-30 | $14.73 | $14.73 | 217,500 | — | — |
| 1982-12-29 | $14.57 | $14.57 | 264,375 | — | — |
| 1982-12-28 | $14.27 | $14.27 | 259,875 | — | — |
| 1982-12-27 | $14.30 | $14.30 | 310,500 | — | — |
| 1982-12-23 | $13.83 | $13.83 | 194,250 | — | — |
| 1982-12-22 | $13.77 | $13.77 | 235,500 | — | — |
| 1982-12-21 | $13.57 | $13.57 | 157,500 | — | — |
| 1982-12-20 | $13.07 | $13.07 | 129,375 | — | — |
| 1982-12-17 | $13.00 | $13.00 | 104,250 | — | — |
| 1982-12-16 | $12.73 | $12.73 | 144,375 | — | — |
| 1982-12-15 | $12.67 | $12.67 | 278,250 | — | — |
| 1982-12-14 | $12.93 | $12.93 | 323,625 | — | — |
| 1982-12-13 | $13.30 | $13.30 | 119,250 | — | — |
| 1982-12-10 | $12.87 | $12.87 | 129,750 | — | — |
| 1982-12-09 | $12.73 | $12.73 | 507,000 | — | — |
| 1982-12-08 | $12.87 | $12.87 | 183,000 | — | — |
| 1982-12-07 | $13.23 | $13.23 | 250,875 | — | — |
| 1982-12-06 | $13.17 | $13.17 | 146,625 | — | — |
| 1982-12-03 | $12.77 | $12.77 | 89,625 | — | — |
| 1982-12-02 | $12.60 | $12.60 | 213,375 | — | — |
| 1982-12-01 | $12.47 | $12.47 | 358,125 | — | — |
| 1982-11-30 | $12.13 | $12.13 | 156,000 | — | — |
| 1982-11-29 | $11.43 | $11.43 | 106,500 | — | — |
| 1982-11-26 | $11.27 | $11.27 | 91,125 | — | — |
| 1982-11-24 | $10.93 | $10.93 | 195,000 | — | — |
| 1982-11-23 | $10.93 | $10.93 | 110,250 | — | — |
| 1982-11-22 | $11.20 | $11.20 | 88,875 | — | — |
| 1982-11-19 | $11.60 | $11.60 | 142,125 | — | — |
| 1982-11-18 | $11.87 | $11.87 | 289,875 | — | — |
| 1982-11-17 | $11.87 | $11.87 | 100,875 | — | — |
| 1982-11-16 | $11.73 | $11.73 | 157,125 | — | — |
| 1982-11-15 | $11.83 | $11.83 | 109,125 | — | — |
| 1982-11-12 | $11.87 | $11.87 | 252,000 | — | — |
| 1982-11-11 | $11.77 | $11.77 | 86,250 | — | — |
| 1982-11-10 | $11.63 | $11.63 | 227,625 | — | — |
| 1982-11-09 | $11.33 | $11.33 | 390,000 | — | — |
| 1982-11-08 | $11.43 | $11.43 | 331,875 | — | — |
| 1982-11-05 | $11.83 | $11.83 | 220,500 | — | — |
| 1982-11-04 | $11.77 | $11.77 | 265,125 | — | — |
| 1982-11-03 | $11.27 | $11.27 | 283,500 | — | — |
| 1982-11-02 | $11.13 | $11.13 | 484,125 | — | — |
| 1982-11-01 | $11.03 | $11.03 | 219,750 | — | — |
| 1982-10-29 | $10.67 | $10.67 | 248,250 | — | — |
| 1982-10-28 | $10.73 | $10.73 | 922,500 | — | — |
| 1982-10-27 | $11.07 | $11.07 | 367,875 | — | — |
| 1982-10-26 | $11.00 | $11.00 | 255,750 | — | — |
| 1982-10-25 | $10.87 | $10.87 | 309,000 | — | — |
| 1982-10-22 | $11.47 | $11.47 | 214,875 | — | — |
| 1982-10-21 | $11.77 | $11.77 | 318,750 | — | — |
| 1982-10-20 | $11.90 | $11.90 | 206,625 | — | — |
| 1982-10-19 | $12.00 | $12.00 | 768,375 | — | — |
| 1982-10-18 | $11.90 | $11.90 | 299,250 | — | — |
| 1982-10-15 | $12.03 | $12.03 | 257,625 | — | — |
| 1982-10-14 | $12.07 | $12.07 | 990,750 | — | — |
| 1982-10-13 | $12.00 | $12.00 | 198,375 | — | — |
| 1982-10-12 | $11.87 | $11.87 | 449,625 | — | — |
| 1982-10-11 | $11.57 | $11.57 | 155,250 | — | — |
| 1982-10-08 | $11.17 | $11.17 | 153,750 | — | — |
| 1982-10-07 | $11.03 | $11.03 | 350,250 | — | — |
| 1982-10-06 | $10.50 | $10.50 | 156,750 | — | — |
| 1982-10-05 | $10.27 | $10.27 | 35,250 | — | — |
| 1982-10-04 | $10.03 | $10.03 | 113,625 | — | — |
| 1982-10-01 | $10.03 | $10.03 | 131,250 | — | — |
| 1982-09-30 | $9.70 | $9.70 | 161,625 | — | — |
| 1982-09-29 | $9.73 | $9.73 | 122,625 | — | — |
| 1982-09-28 | $10.13 | $10.13 | 225,000 | — | — |
| 1982-09-27 | $10.33 | $10.33 | 351,750 | — | — |
| 1982-09-24 | $10.53 | $10.53 | 243,000 | — | — |
| 1982-09-23 | $11.20 | $11.20 | 196,125 | — | — |
| 1982-09-22 | $11.70 | $11.70 | 485,625 | — | — |
| 1982-09-21 | $11.77 | $11.77 | 459,750 | — | — |
| 1982-09-20 | $11.53 | $11.53 | 198,750 | — | — |
| 1982-09-17 | $11.60 | $11.60 | 414,000 | — | — |
| 1982-09-16 | $11.40 | $11.40 | 385,500 | — | — |
| 1982-09-15 | $11.53 | $11.53 | 486,000 | — | — |
| 1982-09-14 | $11.73 | $11.73 | 527,625 | — | — |
| 1982-09-13 | $11.90 | $11.90 | 1,240,125 | — | — |
| 1982-09-10 | $12.13 | $12.13 | 1,027,125 | — | — |
| 1982-09-09 | $11.93 | $11.93 | 380,625 | — | — |
| 1982-09-08 | $12.13 | $12.13 | 359,250 | — | — |
| 1982-09-07 | $12.13 | $12.13 | 376,500 | — | — |
| 1982-09-03 | $11.90 | $11.90 | 364,500 | — | — |
| 1982-09-02 | $11.53 | $11.53 | 150,000 | — | — |
| 1982-09-01 | $11.37 | $11.37 | 121,500 | — | — |
| 1982-08-31 | $11.33 | $11.33 | 101,250 | — | — |
| 1982-08-30 | $11.13 | $11.13 | 376,875 | — | — |
| 1982-08-27 | $11.07 | $11.07 | 157,500 | — | — |
| 1982-08-26 | $11.23 | $11.23 | 718,875 | — | — |
| 1982-08-25 | $11.13 | $11.13 | 439,125 | — | — |
| 1982-08-24 | $10.97 | $10.97 | 614,250 | — | — |
| 1982-08-23 | $10.67 | $10.67 | 304,125 | — | — |
| 1982-08-20 | $10.23 | $10.23 | 180,750 | — | — |
| 1982-08-19 | $9.60 | $9.60 | 252,750 | — | — |
| 1982-08-18 | $9.53 | $9.53 | 205,500 | — | — |
| 1982-08-17 | $9.43 | $9.43 | 115,125 | — | — |
| 1982-08-16 | $9.10 | $9.10 | 26,250 | — | — |
| 1982-08-13 | $8.90 | $8.90 | 63,750 | — | — |
| 1982-08-12 | $8.87 | $8.87 | 184,125 | — | — |
| 1982-08-11 | $9.07 | $9.07 | 204,375 | — | — |
| 1982-08-10 | $9.13 | $9.13 | 223,500 | — | — |
| 1982-08-09 | $9.07 | $9.07 | 249,000 | — | — |
| 1982-08-06 | $9.27 | $9.27 | 316,875 | — | — |
| 1982-08-05 | $9.07 | $9.07 | 64,500 | — | — |
| 1982-08-04 | $9.10 | $9.10 | 174,000 | — | — |
| 1982-08-03 | $9.23 | $9.23 | 98,250 | — | — |
| 1982-08-02 | $8.90 | $8.90 | 109,125 | — | — |
| 1982-07-30 | $8.63 | $8.63 | 31,500 | — | — |
| 1982-07-29 | $8.60 | $8.60 | 70,875 | — | — |
| 1982-07-28 | $8.87 | $8.87 | 87,000 | — | — |
| 1982-07-27 | $9.13 | $9.13 | 81,375 | — | — |
| 1982-07-26 | $9.20 | $9.20 | 120,000 | — | — |
| 1982-07-23 | $9.50 | $9.50 | 66,375 | — | — |
| 1982-07-22 | $9.30 | $9.30 | 89,625 | — | — |
| 1982-07-21 | $9.10 | $9.10 | 187,875 | — | — |
| 1982-07-20 | $8.77 | $8.77 | 97,875 | — | — |
| 1982-07-19 | $8.53 | $8.53 | 48,375 | — | — |
| 1982-07-16 | $8.50 | $8.50 | 86,625 | — | — |
| 1982-07-15 | $8.63 | $8.63 | 78,000 | — | — |
| 1982-07-14 | $8.50 | $8.50 | 44,625 | — | — |
| 1982-07-13 | $8.90 | $8.90 | 87,000 | — | — |
| 1982-07-12 | $8.70 | $8.70 | 205,125 | — | — |
| 1982-07-09 | $8.23 | $8.23 | 311,625 | — | — |
| 1982-07-08 | $8.00 | $8.00 | 392,250 | — | — |
| 1982-07-07 | $8.13 | $8.13 | 163,125 | — | — |
| 1982-07-06 | $8.60 | $8.60 | 51,750 | — | — |
| 1982-07-02 | $8.73 | $8.73 | 58,875 | — | — |
| 1982-07-01 | $8.70 | $8.70 | 86,250 | — | — |
| 1982-06-30 | $8.63 | $8.63 | 105,750 | — | — |
| 1982-06-29 | $8.33 | $8.33 | 110,625 | — | — |
| 1982-06-28 | $8.30 | $8.30 | 106,500 | — | — |
| 1982-06-25 | $8.17 | $8.17 | 45,000 | — | — |
| 1982-06-24 | $7.90 | $7.90 | 256,875 | — | — |
| 1982-06-23 | $7.87 | $7.87 | 254,250 | — | — |
| 1982-06-22 | $7.87 | $7.87 | 210,000 | — | — |
| 1982-06-21 | $7.40 | $7.40 | 117,000 | — | — |
| 1982-06-18 | $7.67 | $7.67 | 233,250 | — | — |
| 1982-06-17 | $7.83 | $7.83 | 141,375 | — | — |
| 1982-06-16 | $8.23 | $8.23 | 45,000 | — | — |
| 1982-06-15 | $8.27 | $8.27 | 60,000 | — | — |
| 1982-06-14 | $8.37 | $8.37 | 127,125 | — | — |
| 1982-06-11 | $8.47 | $8.47 | 91,875 | — | — |
| 1982-06-10 | $8.40 | $8.40 | 35,250 | — | — |
| 1982-06-09 | $8.43 | $8.43 | 45,750 | — | — |
| 1982-06-08 | $8.43 | $8.43 | 146,250 | — | — |
| 1982-06-07 | $8.50 | $8.50 | 57,750 | — | — |
| 1982-06-04 | $8.70 | $8.70 | 77,250 | — | — |
| 1982-06-03 | $8.70 | $8.70 | 25,875 | — | — |
| 1982-06-02 | $8.53 | $8.53 | 219,375 | — | — |
| 1982-06-01 | $8.67 | $8.67 | 133,500 | — | — |
| 1982-05-28 | $8.90 | $8.90 | 40,500 | — | — |
| 1982-05-27 | $9.00 | $9.00 | 80,250 | — | — |
| 1982-05-26 | $9.10 | $9.10 | 39,750 | — | — |
| 1982-05-25 | $9.13 | $9.13 | 42,375 | — | — |
| 1982-05-24 | $9.20 | $9.20 | 40,875 | — | — |
| 1982-05-21 | $9.23 | $9.23 | 104,625 | — | — |
| 1982-05-20 | $9.23 | $9.23 | 57,000 | — | — |
| 1982-05-19 | $9.33 | $9.33 | 38,250 | — | — |
| 1982-05-18 | $9.33 | $9.33 | 45,000 | — | — |
| 1982-05-17 | $9.30 | $9.30 | 25,875 | — | — |
| 1982-05-14 | $9.33 | $9.33 | 19,875 | — | — |
| 1982-05-13 | $9.27 | $9.27 | 33,000 | — | — |
| 1982-05-12 | $9.33 | $9.33 | 69,750 | — | — |
| 1982-05-11 | $9.43 | $9.43 | 54,375 | — | — |
| 1982-05-10 | $9.23 | $9.23 | 30,000 | — | — |
| 1982-05-07 | $9.37 | $9.37 | 58,125 | — | — |
| 1982-05-06 | $9.50 | $9.50 | 45,000 | — | — |
| 1982-05-05 | $9.53 | $9.53 | 138,375 | — | — |
| 1982-05-04 | $9.47 | $9.47 | 61,500 | — | — |
| 1982-05-03 | $9.20 | $9.20 | 20,625 | — | — |
| 1982-04-30 | $9.20 | $9.20 | 51,750 | — | — |
| 1982-04-29 | $9.27 | $9.27 | 629,250 | — | — |
| 1982-04-28 | $9.67 | $9.67 | 172,125 | — | — |
| 1982-04-27 | $10.10 | $10.10 | 53,625 | — | — |
| 1982-04-26 | $10.00 | $10.00 | 31,875 | — | — |
| 1982-04-23 | $10.00 | $10.00 | 127,500 | — | — |
| 1982-04-22 | $9.87 | $9.87 | 36,375 | — | — |
| 1982-04-21 | $9.83 | $9.83 | 75,000 | — | — |
| 1982-04-20 | $9.83 | $9.83 | 112,125 | — | — |
| 1982-04-19 | $9.90 | $9.90 | 248,250 | — | — |
| 1982-04-16 | $10.07 | $10.07 | 263,250 | — | — |
| 1982-04-15 | $10.10 | $10.10 | 156,375 | — | — |
| 1982-04-14 | $9.97 | $9.97 | 83,625 | — | — |
| 1982-04-13 | $9.73 | $9.73 | 56,625 | — | — |
| 1982-04-12 | $9.57 | $9.57 | 46,875 | — | — |
| 1982-04-08 | $9.60 | $9.60 | 30,375 | — | — |
| 1982-04-07 | $9.50 | $9.50 | 113,250 | — | — |
| 1982-04-06 | $9.43 | $9.43 | 102,000 | — | — |
| 1982-04-05 | $9.57 | $9.57 | 76,125 | — | — |
| 1982-04-02 | $9.37 | $9.37 | 106,500 | — | — |
| 1982-04-01 | $9.17 | $9.17 | 68,250 | — | — |
| 1982-03-31 | $8.80 | $8.80 | 43,875 | — | — |
| 1982-03-30 | $8.70 | $8.70 | 40,125 | — | — |
| 1982-03-29 | $8.80 | $8.80 | 81,750 | — | — |
| 1982-03-26 | $8.97 | $8.97 | 50,625 | — | — |
| 1982-03-25 | $9.10 | $9.10 | 210,375 | — | — |
| 1982-03-24 | $9.17 | $9.17 | 108,375 | — | — |
| 1982-03-23 | $9.20 | $9.20 | 108,000 | — | — |
| 1982-03-22 | $8.90 | $8.90 | 65,250 | — | — |
| 1982-03-19 | $8.57 | $8.57 | 358,875 | — | — |
| 1982-03-18 | $8.53 | $8.53 | 139,875 | — | — |
| 1982-03-17 | $8.17 | $8.17 | 26,625 | — | — |
| 1982-03-16 | $8.10 | $8.10 | 145,125 | — | — |
| 1982-03-15 | $7.97 | $7.97 | 96,375 | — | — |
| 1982-03-12 | $7.83 | $7.83 | 90,750 | — | — |
| 1982-03-11 | $8.03 | $8.03 | 73,500 | — | — |
| 1982-03-10 | $8.03 | $8.03 | 85,500 | — | — |
| 1982-03-09 | $8.20 | $8.20 | 273,750 | — | — |
| 1982-03-08 | $8.20 | $8.20 | 406,500 | — | — |
| 1982-03-05 | $8.50 | $8.50 | 150,000 | — | — |
| 1982-03-04 | $8.67 | $8.67 | 103,125 | — | — |
| 1982-03-03 | $8.93 | $8.93 | 126,000 | — | — |
| 1982-03-02 | $9.23 | $9.23 | 138,750 | — | — |
| 1982-03-01 | $9.23 | $9.23 | 95,625 | — | — |
| 1982-02-26 | $9.33 | $9.33 | 87,375 | — | — |
| 1982-02-25 | $9.47 | $9.47 | 30,375 | — | — |
| 1982-02-24 | $9.47 | $9.47 | 130,875 | — | — |
| 1982-02-23 | $9.53 | $9.53 | 46,875 | — | — |
| 1982-02-22 | $9.67 | $9.67 | 150,375 | — | — |
| 1982-02-19 | $9.53 | $9.53 | 119,625 | — | — |
| 1982-02-18 | $9.47 | $9.47 | 100,500 | — | — |
| 1982-02-17 | $9.43 | $9.43 | 99,750 | — | — |
| 1982-02-16 | $9.60 | $9.60 | 103,500 | — | — |
| 1982-02-12 | $9.73 | $9.73 | 37,125 | — | — |
| 1982-02-11 | $9.70 | $9.70 | 247,875 | — | — |
| 1982-02-10 | $9.53 | $9.53 | 76,500 | — | — |
| 1982-02-09 | $9.40 | $9.40 | 92,250 | — | — |
| 1982-02-08 | $9.70 | $9.70 | 193,125 | — | — |
| 1982-02-05 | $9.80 | $9.80 | 66,750 | — | — |
| 1982-02-04 | $10.07 | $10.07 | 198,750 | — | — |
| 1982-02-03 | $10.37 | $10.37 | 202,875 | — | — |
| 1982-02-02 | $10.27 | $10.27 | 93,375 | — | — |
| 1982-02-01 | $9.90 | $9.90 | 65,625 | — | — |
| 1982-01-29 | $10.13 | $10.13 | 130,875 | — | — |
| 1982-01-28 | $9.93 | $9.93 | 99,000 | — | — |
| 1982-01-27 | $9.63 | $9.63 | 76,500 | — | — |
| 1982-01-26 | $9.60 | $9.60 | 88,500 | — | — |
| 1982-01-25 | $9.73 | $9.73 | 56,625 | — | — |
| 1982-01-22 | $9.70 | $9.70 | 145,500 | — | — |
| 1982-01-21 | $9.50 | $9.50 | 222,375 | — | — |
| 1982-01-20 | $9.47 | $9.47 | 150,750 | — | — |
| 1982-01-19 | $9.47 | $9.47 | 224,250 | — | — |
| 1982-01-18 | $9.73 | $9.73 | 157,125 | — | — |
| 1982-01-15 | $10.07 | $10.07 | 144,750 | — | — |
| 1982-01-14 | $9.97 | $9.97 | 132,375 | — | — |
| 1982-01-13 | $9.87 | $9.87 | 176,625 | — | — |
| 1982-01-12 | $10.23 | $10.23 | 171,750 | — | — |
| 1982-01-11 | $10.47 | $10.47 | 545,250 | — | — |
| 1982-01-08 | $10.80 | $10.80 | 98,250 | — | — |
| 1982-01-07 | $10.80 | $10.80 | 563,625 | — | — |
| 1982-01-06 | $10.90 | $10.90 | 249,750 | — | — |
| 1982-01-05 | $11.20 | $11.20 | 113,625 | — | — |
| 1982-01-04 | $11.60 | $11.60 | 29,625 | — | — |