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 | $12.29 | $12.29 | 8,400 | — | — |
| 1982-12-30 | $12.14 | $12.14 | 93,600 | — | — |
| 1982-12-29 | $12.24 | $12.24 | 15,600 | — | — |
| 1982-12-28 | $12.19 | $12.19 | 7,440 | — | — |
| 1982-12-27 | $12.08 | $12.08 | 5,040 | — | — |
| 1982-12-23 | $12.03 | $12.03 | 12,720 | — | — |
| 1982-12-22 | $12.19 | $12.19 | 47,760 | — | — |
| 1982-12-21 | $11.88 | $11.87 | 57,360 | — | — |
| 1982-12-20 | $12.03 | $12.03 | 3,360 | — | — |
| 1982-12-17 | $12.24 | $12.24 | 34,080 | — | — |
| 1982-12-16 | $12.08 | $12.08 | 11,280 | — | — |
| 1982-12-15 | $12.08 | $12.08 | 18,720 | — | — |
| 1982-12-14 | $12.40 | $12.40 | 6,480 | — | — |
| 1982-12-13 | $12.29 | $12.29 | 77,040 | — | — |
| 1982-12-10 | $12.40 | $12.40 | 40,080 | — | — |
| 1982-12-09 | $12.71 | $12.71 | 11,040 | — | — |
| 1982-12-08 | $13.33 | $13.33 | 21,360 | — | — |
| 1982-12-07 | $13.59 | $13.59 | 19,200 | — | — |
| 1982-12-06 | $13.65 | $13.65 | 24,960 | — | — |
| 1982-12-03 | $13.75 | $13.75 | 67,440 | — | — |
| 1982-12-02 | $13.91 | $13.91 | 36,720 | — | — |
| 1982-12-01 | $14.01 | $14.01 | 37,680 | — | — |
| 1982-11-30 | $14.17 | $14.17 | 112,320 | — | — |
| 1982-11-29 | $14.11 | $14.11 | 9,360 | — | — |
| 1982-11-26 | $14.11 | $14.11 | 18,000 | — | — |
| 1982-11-24 | $14.06 | $14.06 | 30,720 | — | — |
| 1982-11-23 | $14.11 | $14.11 | 30,960 | — | — |
| 1982-11-22 | $14.11 | $14.11 | 23,040 | — | — |
| 1982-11-19 | $14.11 | $14.11 | 26,400 | — | — |
| 1982-11-18 | $14.17 | $14.17 | 56,160 | — | — |
| 1982-11-17 | $13.75 | $13.75 | 26,640 | — | — |
| 1982-11-16 | $13.75 | $13.75 | 87,600 | — | — |
| 1982-11-15 | $13.85 | $13.85 | 37,680 | — | — |
| 1982-11-12 | $14.06 | $14.06 | 47,760 | — | — |
| 1982-11-11 | $14.01 | $14.01 | 41,040 | — | — |
| 1982-11-10 | $14.01 | $14.01 | 32,640 | — | — |
| 1982-11-09 | $13.65 | $13.65 | 55,920 | — | — |
| 1982-11-08 | $13.39 | $13.39 | 29,280 | — | — |
| 1982-11-05 | $13.39 | $13.39 | 18,960 | — | — |
| 1982-11-04 | $13.18 | $13.18 | 87,120 | — | — |
| 1982-11-03 | $13.23 | $13.23 | 431,760 | — | — |
| 1982-11-02 | $13.07 | $13.07 | 111,600 | — | — |
| 1982-11-01 | $13.18 | $13.18 | 255,600 | — | — |
| 1982-10-29 | $13.13 | $13.13 | 271,200 | — | — |
| 1982-10-28 | $12.81 | $12.81 | 449,760 | — | — |
| 1982-10-27 | $12.81 | $12.81 | 63,840 | — | — |
| 1982-10-26 | $12.71 | $12.71 | 63,840 | — | — |
| 1982-10-25 | $12.76 | $12.76 | 22,080 | — | — |
| 1982-10-22 | $13.02 | $13.02 | 26,880 | — | — |
| 1982-10-21 | $13.02 | $13.02 | 109,440 | — | — |
| 1982-10-20 | $12.86 | $12.86 | 69,600 | — | — |
| 1982-10-19 | $12.76 | $12.76 | 25,440 | — | — |
| 1982-10-18 | $12.71 | $12.71 | 20,880 | — | — |
| 1982-10-15 | $12.60 | $12.60 | 29,760 | — | — |
| 1982-10-14 | $12.40 | $12.40 | 161,760 | — | — |
| 1982-10-13 | $12.60 | $12.60 | 124,080 | — | — |
| 1982-10-12 | $12.34 | $12.34 | 106,320 | — | — |
| 1982-10-11 | $12.92 | $12.92 | 48,960 | — | — |
| 1982-10-08 | $12.29 | $12.29 | 52,320 | — | — |
| 1982-10-07 | $11.82 | $11.82 | 69,120 | — | — |
| 1982-10-06 | $11.46 | $11.46 | 26,880 | — | — |
| 1982-10-05 | $11.25 | $11.25 | 21,120 | — | — |
| 1982-10-04 | $11.04 | $11.04 | 38,400 | — | — |
| 1982-10-01 | $11.04 | $11.04 | 56,400 | — | — |
| 1982-09-30 | $10.73 | $10.73 | 17,280 | — | — |
| 1982-09-29 | $10.68 | $10.68 | 5,520 | — | — |
| 1982-09-28 | $10.89 | $10.89 | 16,320 | — | — |
| 1982-09-27 | $10.68 | $10.68 | 3,120 | — | — |
| 1982-09-24 | $10.52 | $10.52 | 6,240 | — | — |
| 1982-09-23 | $10.63 | $10.63 | 62,880 | — | — |
| 1982-09-22 | $10.42 | $10.42 | 839,760 | — | — |
| 1982-09-21 | $10.42 | $10.42 | 50,880 | — | — |
| 1982-09-20 | $10.57 | $10.57 | 51,120 | — | — |
| 1982-09-17 | $11.04 | $11.04 | 29,760 | — | — |
| 1982-09-16 | $11.51 | $11.51 | 18,720 | — | — |
| 1982-09-15 | $11.46 | $11.46 | 99,120 | — | — |
| 1982-09-14 | $11.35 | $11.35 | 36,720 | — | — |
| 1982-09-13 | $11.15 | $11.15 | 27,840 | — | — |
| 1982-09-10 | $11.15 | $11.15 | 19,920 | — | — |
| 1982-09-09 | $11.41 | $11.41 | 163,440 | — | — |
| 1982-09-08 | $11.35 | $11.35 | 258,960 | — | — |
| 1982-09-07 | $11.25 | $11.25 | 311,760 | — | — |
| 1982-09-03 | $11.20 | $11.20 | 46,560 | — | — |
| 1982-09-02 | $11.09 | $11.09 | 35,760 | — | — |
| 1982-09-01 | $11.15 | $11.15 | 6,960 | — | — |
| 1982-08-31 | $11.20 | $11.20 | 28,560 | — | — |
| 1982-08-30 | $10.99 | $10.99 | 377,280 | — | — |
| 1982-08-27 | $10.99 | $10.99 | 49,440 | — | — |
| 1982-08-26 | $10.99 | $10.99 | 218,400 | — | — |
| 1982-08-25 | $10.94 | $10.94 | 36,240 | — | — |
| 1982-08-24 | $10.73 | $10.73 | 37,680 | — | — |
| 1982-08-23 | $10.57 | $10.57 | 28,320 | — | — |
| 1982-08-20 | $10.26 | $10.26 | 10,560 | — | — |
| 1982-08-19 | $10.16 | $10.16 | 32,880 | — | — |
| 1982-08-18 | $10.16 | $10.16 | 122,640 | — | — |
| 1982-08-17 | $10.00 | $10.00 | 32,880 | — | — |
| 1982-08-16 | $9.95 | $9.95 | 11,040 | — | — |
| 1982-08-13 | $9.84 | $9.84 | 35,520 | — | — |
| 1982-08-12 | $9.79 | $9.79 | 11,280 | — | — |
| 1982-08-11 | $9.69 | $9.69 | 31,200 | — | — |
| 1982-08-10 | $9.48 | $9.48 | 10,800 | — | — |
| 1982-08-09 | $9.38 | $9.38 | 59,520 | — | — |
| 1982-08-06 | $9.79 | $9.79 | 35,040 | — | — |
| 1982-08-05 | $9.32 | $9.32 | 63,360 | — | — |
| 1982-08-04 | $9.22 | $9.22 | 29,760 | — | — |
| 1982-08-03 | $9.22 | $9.22 | 54,240 | — | — |
| 1982-08-02 | $9.17 | $9.17 | 91,440 | — | — |
| 1982-07-30 | $9.32 | $9.32 | 75,600 | — | — |
| 1982-07-29 | $9.27 | $9.27 | 109,680 | — | — |
| 1982-07-28 | $9.22 | $9.22 | 9,360 | — | — |
| 1982-07-27 | $9.32 | $9.32 | 20,640 | — | — |
| 1982-07-26 | $9.11 | $9.11 | 31,920 | — | — |
| 1982-07-23 | $8.96 | $8.96 | 14,160 | — | — |
| 1982-07-22 | $8.96 | $8.96 | 29,280 | — | — |
| 1982-07-21 | $9.06 | $9.06 | 35,040 | — | — |
| 1982-07-20 | $9.11 | $9.11 | 32,160 | — | — |
| 1982-07-19 | $8.80 | $8.80 | 42,240 | — | — |
| 1982-07-16 | $8.80 | $8.80 | 9,360 | — | — |
| 1982-07-15 | $8.85 | $8.85 | 50,400 | — | — |
| 1982-07-14 | $8.75 | $8.75 | 6,240 | — | — |
| 1982-07-13 | $8.75 | $8.75 | 22,800 | — | — |
| 1982-07-12 | $8.80 | $8.80 | 12,720 | — | — |
| 1982-07-09 | $8.65 | $8.65 | 17,760 | — | — |
| 1982-07-08 | $8.49 | $8.49 | 16,800 | — | — |
| 1982-07-07 | $8.49 | $8.49 | 10,560 | — | — |
| 1982-07-06 | $8.33 | $8.33 | 10,080 | — | — |
| 1982-07-02 | $8.39 | $8.39 | 17,040 | — | — |
| 1982-07-01 | $8.49 | $8.49 | 199,680 | — | — |
| 1982-06-30 | $8.39 | $8.39 | 98,400 | — | — |
| 1982-06-29 | $8.33 | $8.33 | 23,040 | — | — |
| 1982-06-28 | $8.33 | $8.33 | 82,320 | — | — |
| 1982-06-25 | $8.28 | $8.28 | 2,160 | — | — |
| 1982-06-24 | $8.28 | $8.28 | 64,080 | — | — |
| 1982-06-23 | $8.33 | $8.33 | 39,600 | — | — |
| 1982-06-22 | $8.18 | $8.18 | 9,120 | — | — |
| 1982-06-21 | $8.23 | $8.23 | 78,480 | — | — |
| 1982-06-18 | $7.92 | $7.92 | 129,120 | — | — |
| 1982-06-17 | $7.92 | $7.92 | 102,240 | — | — |
| 1982-06-16 | $7.92 | $7.92 | 18,720 | — | — |
| 1982-06-15 | $7.92 | $7.92 | 45,840 | — | — |
| 1982-06-14 | $8.02 | $8.02 | 25,200 | — | — |
| 1982-06-11 | $8.13 | $8.12 | 31,440 | — | — |
| 1982-06-10 | $7.81 | $7.81 | 20,400 | — | — |
| 1982-06-09 | $7.71 | $7.71 | 11,280 | — | — |
| 1982-06-08 | $7.86 | $7.86 | 54,240 | — | — |
| 1982-06-07 | $7.92 | $7.92 | 35,760 | — | — |
| 1982-06-04 | $7.86 | $7.86 | 60,480 | — | — |
| 1982-06-03 | $7.92 | $7.92 | 13,440 | — | — |
| 1982-06-02 | $7.92 | $7.92 | 141,360 | — | — |
| 1982-06-01 | $7.92 | $7.92 | 26,160 | — | — |
| 1982-05-28 | $7.86 | $7.86 | 22,560 | — | — |
| 1982-05-27 | $7.76 | $7.76 | 13,200 | — | — |
| 1982-05-26 | $7.76 | $7.76 | 42,480 | — | — |
| 1982-05-25 | $7.76 | $7.76 | 26,640 | — | — |
| 1982-05-24 | $7.81 | $7.81 | 26,160 | — | — |
| 1982-05-21 | $7.86 | $7.86 | 14,640 | — | — |
| 1982-05-20 | $7.92 | $7.92 | 18,960 | — | — |
| 1982-05-19 | $7.81 | $7.81 | 30,240 | — | — |
| 1982-05-18 | $8.02 | $8.02 | 43,200 | — | — |
| 1982-05-17 | $8.28 | $8.28 | 19,440 | — | — |
| 1982-05-14 | $8.39 | $8.39 | 14,640 | — | — |
| 1982-05-13 | $8.39 | $8.39 | 17,760 | — | — |
| 1982-05-12 | $8.44 | $8.44 | 9,120 | — | — |
| 1982-05-11 | $8.39 | $8.39 | 3,600 | — | — |
| 1982-05-10 | $8.39 | $8.39 | 24,000 | — | — |
| 1982-05-07 | $8.54 | $8.54 | 59,040 | — | — |
| 1982-05-06 | $8.49 | $8.49 | 24,960 | — | — |
| 1982-05-05 | $8.23 | $8.23 | 10,800 | — | — |
| 1982-05-04 | $8.39 | $8.39 | 34,800 | — | — |
| 1982-05-03 | $8.23 | $8.23 | 34,080 | — | — |
| 1982-04-30 | $8.13 | $8.12 | 29,280 | — | — |
| 1982-04-29 | $8.33 | $8.33 | 9,600 | — | — |
| 1982-04-28 | $8.23 | $8.23 | 12,960 | — | — |
| 1982-04-27 | $8.23 | $8.23 | 36,960 | — | — |
| 1982-04-26 | $8.02 | $8.02 | 77,520 | — | — |
| 1982-04-23 | $7.97 | $7.97 | 29,040 | — | — |
| 1982-04-22 | $8.13 | $8.12 | 9,120 | — | — |
| 1982-04-21 | $8.13 | $8.12 | 20,400 | — | — |
| 1982-04-20 | $8.44 | $8.44 | 84,720 | — | — |
| 1982-04-19 | $8.54 | $8.54 | 24,240 | — | — |
| 1982-04-16 | $8.54 | $8.54 | 40,560 | — | — |
| 1982-04-15 | $8.39 | $8.39 | 115,200 | — | — |
| 1982-04-14 | $8.13 | $8.12 | 14,880 | — | — |
| 1982-04-13 | $8.39 | $8.39 | 17,040 | — | — |
| 1982-04-12 | $8.23 | $8.23 | 8,160 | — | — |
| 1982-04-08 | $8.23 | $8.23 | 126,720 | — | — |
| 1982-04-07 | $7.97 | $7.97 | 18,720 | — | — |
| 1982-04-06 | $7.86 | $7.86 | 17,760 | — | — |
| 1982-04-05 | $7.97 | $7.97 | 47,040 | — | — |
| 1982-04-02 | $8.07 | $8.07 | 89,760 | — | — |
| 1982-04-01 | $8.02 | $8.02 | 53,280 | — | — |
| 1982-03-31 | $7.81 | $7.81 | 12,240 | — | — |
| 1982-03-30 | $7.71 | $7.71 | 42,720 | — | — |
| 1982-03-29 | $7.92 | $7.92 | 5,040 | — | — |
| 1982-03-26 | $7.97 | $7.97 | 4,800 | — | — |
| 1982-03-25 | $8.02 | $8.02 | 12,960 | — | — |
| 1982-03-24 | $7.92 | $7.92 | 136,080 | — | — |
| 1982-03-23 | $8.18 | $8.18 | 12,480 | — | — |
| 1982-03-22 | $8.07 | $8.07 | 81,600 | — | — |
| 1982-03-19 | $8.07 | $8.07 | 4,560 | — | — |
| 1982-03-18 | $8.07 | $8.07 | 17,280 | — | — |
| 1982-03-17 | $8.02 | $8.02 | 3,360 | — | — |
| 1982-03-16 | $8.02 | $8.02 | 6,000 | — | — |
| 1982-03-15 | $7.81 | $7.81 | 26,400 | — | — |
| 1982-03-12 | $7.92 | $7.92 | 22,560 | — | — |
| 1982-03-11 | $8.33 | $8.33 | 42,240 | — | — |
| 1982-03-10 | $7.92 | $7.92 | 8,400 | — | — |
| 1982-03-09 | $7.71 | $7.71 | 24,480 | — | — |
| 1982-03-08 | $7.60 | $7.60 | 21,120 | — | — |
| 1982-03-05 | $7.71 | $7.71 | 13,200 | — | — |
| 1982-03-04 | $7.81 | $7.81 | 14,640 | — | — |
| 1982-03-03 | $7.86 | $7.86 | 29,280 | — | — |
| 1982-03-02 | $8.07 | $8.07 | 17,040 | — | — |
| 1982-03-01 | $8.07 | $8.07 | 30,000 | — | — |
| 1982-02-26 | $7.92 | $7.92 | 79,200 | — | — |
| 1982-02-25 | $7.97 | $7.97 | 113,280 | — | — |
| 1982-02-24 | $7.86 | $7.86 | 63,360 | — | — |
| 1982-02-23 | $7.71 | $7.71 | 32,640 | — | — |
| 1982-02-22 | $7.71 | $7.71 | 143,040 | — | — |
| 1982-02-19 | $8.02 | $8.02 | 12,480 | — | — |
| 1982-02-18 | $8.13 | $8.12 | 55,440 | — | — |
| 1982-02-17 | $8.23 | $8.23 | 49,680 | — | — |
| 1982-02-16 | $8.28 | $8.28 | 25,200 | — | — |
| 1982-02-12 | $8.44 | $8.44 | 27,600 | — | — |
| 1982-02-11 | $8.59 | $8.59 | 214,800 | — | — |
| 1982-02-10 | $8.80 | $8.80 | 16,800 | — | — |
| 1982-02-09 | $8.80 | $8.80 | 35,760 | — | — |
| 1982-02-08 | $8.54 | $8.54 | 18,240 | — | — |
| 1982-02-05 | $8.65 | $8.65 | 397,200 | — | — |
| 1982-02-04 | $8.33 | $8.33 | 39,600 | — | — |
| 1982-02-03 | $8.54 | $8.54 | 25,200 | — | — |
| 1982-02-02 | $8.54 | $8.54 | 20,400 | — | — |
| 1982-02-01 | $8.54 | $8.54 | 26,640 | — | — |
| 1982-01-29 | $8.91 | $8.91 | 39,600 | — | — |
| 1982-01-28 | $8.80 | $8.80 | 56,160 | — | — |
| 1982-01-27 | $8.54 | $8.54 | 13,680 | — | — |
| 1982-01-26 | $8.65 | $8.65 | 94,560 | — | — |
| 1982-01-25 | $8.65 | $8.65 | 23,280 | — | — |
| 1982-01-22 | $8.91 | $8.91 | 232,320 | — | — |
| 1982-01-21 | $8.96 | $8.96 | 84,720 | — | — |
| 1982-01-20 | $9.79 | $9.79 | 47,280 | — | — |
| 1982-01-19 | $9.48 | $9.48 | 33,840 | — | — |
| 1982-01-18 | $9.58 | $9.58 | 99,600 | — | — |
| 1982-01-15 | $9.58 | $9.58 | 3,600 | — | — |
| 1982-01-14 | $9.53 | $9.53 | 8,640 | — | — |
| 1982-01-13 | $9.69 | $9.69 | 21,840 | — | — |
| 1982-01-12 | $9.64 | $9.64 | 30,720 | — | — |
| 1982-01-11 | $9.84 | $9.84 | 22,800 | — | — |
| 1982-01-08 | $9.95 | $9.95 | 17,520 | — | — |
| 1982-01-07 | $9.95 | $9.95 | 12,480 | — | — |
| 1982-01-06 | $9.95 | $9.95 | 198,960 | — | — |
| 1982-01-05 | $10.00 | $10.00 | 166,320 | — | — |
| 1982-01-04 | $9.95 | $9.95 | 37,920 | — | — |