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 | $9.19 | $9.19 | 329,200 | — | — |
| 1982-12-30 | $9.06 | $9.06 | 289,800 | — | — |
| 1982-12-29 | $9.56 | $9.56 | 365,200 | — | — |
| 1982-12-28 | $9.69 | $9.69 | 906,600 | — | — |
| 1982-12-27 | $9.19 | $9.19 | 554,200 | — | — |
| 1982-12-23 | $8.94 | $8.94 | 394,800 | — | — |
| 1982-12-22 | $8.88 | $8.88 | 745,800 | — | — |
| 1982-12-21 | $8.56 | $8.56 | 548,600 | — | — |
| 1982-12-20 | $8.50 | $8.50 | 485,400 | — | — |
| 1982-12-17 | $8.69 | $8.69 | 301,600 | — | — |
| 1982-12-16 | $8.63 | $8.63 | 279,800 | — | — |
| 1982-12-15 | $8.56 | $8.56 | 732,600 | — | — |
| 1982-12-14 | $8.56 | $8.56 | 774,800 | — | — |
| 1982-12-13 | $9.13 | $9.13 | 283,200 | — | — |
| 1982-12-10 | $9.13 | $9.13 | 641,400 | — | — |
| 1982-12-09 | $8.88 | $8.88 | 775,200 | — | — |
| 1982-12-08 | $8.44 | $8.44 | 1,720,000 | — | — |
| 1982-12-07 | $8.25 | $8.25 | 547,000 | — | — |
| 1982-12-06 | $8.50 | $8.50 | 380,800 | — | — |
| 1982-12-03 | $8.06 | $8.06 | 321,400 | — | — |
| 1982-12-02 | $8.13 | $8.13 | 502,400 | — | — |
| 1982-12-01 | $8.25 | $8.25 | 537,000 | — | — |
| 1982-11-30 | $8.13 | $8.13 | 814,600 | — | — |
| 1982-11-29 | $8.06 | $8.06 | 552,000 | — | — |
| 1982-11-26 | $8.00 | $8.00 | 205,400 | — | — |
| 1982-11-24 | $7.88 | $7.88 | 641,400 | — | — |
| 1982-11-23 | $8.00 | $8.00 | 465,000 | — | — |
| 1982-11-22 | $8.50 | $8.50 | 355,600 | — | — |
| 1982-11-19 | $8.56 | $8.56 | 607,200 | — | — |
| 1982-11-18 | $8.50 | $8.50 | 481,800 | — | — |
| 1982-11-17 | $8.81 | $8.81 | 341,800 | — | — |
| 1982-11-16 | $8.88 | $8.88 | 445,800 | — | — |
| 1982-11-15 | $9.00 | $9.00 | 290,400 | — | — |
| 1982-11-12 | $9.19 | $9.19 | 472,000 | — | — |
| 1982-11-11 | $9.50 | $9.50 | 588,400 | — | — |
| 1982-11-10 | $9.75 | $9.75 | 354,200 | — | — |
| 1982-11-09 | $9.88 | $9.88 | 531,600 | — | — |
| 1982-11-08 | $9.56 | $9.56 | 228,800 | — | — |
| 1982-11-05 | $9.63 | $9.63 | 408,400 | — | — |
| 1982-11-04 | $9.31 | $9.31 | 525,600 | — | — |
| 1982-11-03 | $10.00 | $10.00 | 506,800 | — | — |
| 1982-11-02 | $9.25 | $9.25 | 487,400 | — | — |
| 1982-11-01 | $9.06 | $9.06 | 325,800 | — | — |
| 1982-10-29 | $8.81 | $8.81 | 393,400 | — | — |
| 1982-10-28 | $8.69 | $8.69 | 635,800 | — | — |
| 1982-10-27 | $8.94 | $8.94 | 712,600 | — | — |
| 1982-10-26 | $9.31 | $9.31 | 375,400 | — | — |
| 1982-10-25 | $9.00 | $9.00 | 534,400 | — | — |
| 1982-10-22 | $10.19 | $10.19 | 283,400 | — | — |
| 1982-10-21 | $10.56 | $10.56 | 528,800 | — | — |
| 1982-10-20 | $10.31 | $10.31 | 256,800 | — | — |
| 1982-10-19 | $10.13 | $10.13 | 375,000 | — | — |
| 1982-10-18 | $10.56 | $10.56 | 258,600 | — | — |
| 1982-10-15 | $10.06 | $10.06 | 319,600 | — | — |
| 1982-10-14 | $10.50 | $10.50 | 864,200 | — | — |
| 1982-10-13 | $11.13 | $11.13 | 1,306,200 | — | — |
| 1982-10-12 | $9.88 | $9.88 | 566,000 | — | — |
| 1982-10-11 | $9.13 | $9.13 | 387,000 | — | — |
| 1982-10-08 | $8.50 | $8.50 | 897,600 | — | — |
| 1982-10-07 | $8.38 | $8.38 | 825,400 | — | — |
| 1982-10-06 | $8.19 | $8.19 | 415,600 | — | — |
| 1982-10-05 | $8.31 | $8.31 | 310,800 | — | — |
| 1982-10-04 | $8.38 | $8.38 | 273,000 | — | — |
| 1982-10-01 | $8.06 | $8.06 | 327,600 | — | — |
| 1982-09-30 | $8.38 | $8.38 | 271,000 | — | — |
| 1982-09-29 | $8.06 | $8.06 | 291,800 | — | — |
| 1982-09-28 | $8.25 | $8.25 | 254,800 | — | — |
| 1982-09-27 | $8.25 | $8.25 | 220,600 | — | — |
| 1982-09-24 | $8.38 | $8.38 | 217,000 | — | — |
| 1982-09-23 | $8.56 | $8.56 | 333,200 | — | — |
| 1982-09-22 | $8.69 | $8.69 | 558,000 | — | — |
| 1982-09-21 | $8.81 | $8.81 | 212,400 | — | — |
| 1982-09-20 | $8.81 | $8.81 | 327,800 | — | — |
| 1982-09-17 | $8.94 | $8.94 | 191,800 | — | — |
| 1982-09-16 | $9.00 | $9.00 | 278,400 | — | — |
| 1982-09-15 | $9.00 | $9.00 | 297,600 | — | — |
| 1982-09-14 | $8.88 | $8.88 | 225,200 | — | — |
| 1982-09-13 | $8.69 | $8.69 | 173,200 | — | — |
| 1982-09-10 | $8.88 | $8.88 | 115,600 | — | — |
| 1982-09-09 | $8.94 | $8.94 | 281,000 | — | — |
| 1982-09-08 | $9.13 | $9.13 | 433,600 | — | — |
| 1982-09-07 | $9.00 | $9.00 | 223,800 | — | — |
| 1982-09-03 | $9.31 | $9.31 | 539,800 | — | — |
| 1982-09-02 | $9.06 | $9.06 | 248,000 | — | — |
| 1982-09-01 | $8.94 | $8.94 | 513,200 | — | — |
| 1982-08-31 | $9.25 | $9.25 | 224,000 | — | — |
| 1982-08-30 | $9.56 | $9.56 | 181,800 | — | — |
| 1982-08-27 | $9.56 | $9.56 | 514,600 | — | — |
| 1982-08-26 | $9.50 | $9.50 | 849,200 | — | — |
| 1982-08-25 | $9.25 | $9.25 | 1,161,200 | — | — |
| 1982-08-24 | $8.81 | $8.81 | 622,000 | — | — |
| 1982-08-23 | $9.25 | $9.25 | 493,400 | — | — |
| 1982-08-20 | $8.13 | $8.13 | 511,600 | — | — |
| 1982-08-19 | $7.25 | $7.25 | 501,600 | — | — |
| 1982-08-18 | $7.19 | $7.19 | 679,200 | — | — |
| 1982-08-17 | $7.50 | $7.50 | 552,400 | — | — |
| 1982-08-16 | $7.13 | $7.12 | 445,200 | — | — |
| 1982-08-13 | $7.38 | $7.38 | 165,200 | — | — |
| 1982-08-12 | $7.38 | $7.38 | 351,200 | — | — |
| 1982-08-11 | $7.44 | $7.44 | 216,000 | — | — |
| 1982-08-10 | $7.31 | $7.31 | 577,000 | — | — |
| 1982-08-09 | $7.69 | $7.69 | 321,800 | — | — |
| 1982-08-06 | $7.88 | $7.88 | 136,200 | — | — |
| 1982-08-05 | $7.88 | $7.88 | 262,600 | — | — |
| 1982-08-04 | $8.25 | $8.25 | 256,200 | — | — |
| 1982-08-03 | $8.31 | $8.31 | 242,000 | — | — |
| 1982-08-02 | $8.38 | $8.38 | 318,200 | — | — |
| 1982-07-30 | $8.19 | $8.19 | 329,000 | — | — |
| 1982-07-29 | $8.50 | $8.50 | 269,000 | — | — |
| 1982-07-28 | $8.50 | $8.50 | 323,600 | — | — |
| 1982-07-27 | $8.75 | $8.75 | 208,200 | — | — |
| 1982-07-26 | $9.25 | $9.25 | 253,400 | — | — |
| 1982-07-23 | $9.19 | $9.19 | 160,600 | — | — |
| 1982-07-22 | $9.06 | $9.06 | 251,800 | — | — |
| 1982-07-21 | $8.75 | $8.75 | 709,600 | — | — |
| 1982-07-20 | $8.88 | $8.88 | 225,400 | — | — |
| 1982-07-19 | $8.69 | $8.69 | 241,800 | — | — |
| 1982-07-16 | $8.81 | $8.81 | 210,000 | — | — |
| 1982-07-15 | $9.00 | $9.00 | 275,600 | — | — |
| 1982-07-14 | $9.25 | $9.25 | 394,400 | — | — |
| 1982-07-13 | $8.81 | $8.81 | 325,400 | — | — |
| 1982-07-12 | $9.19 | $9.19 | 368,400 | — | — |
| 1982-07-09 | $9.44 | $9.44 | 408,400 | — | — |
| 1982-07-08 | $9.19 | $9.19 | 438,600 | — | — |
| 1982-07-07 | $9.19 | $9.19 | 295,600 | — | — |
| 1982-07-06 | $8.94 | $8.94 | 369,000 | — | — |
| 1982-07-02 | $9.25 | $9.25 | 304,200 | — | — |
| 1982-07-01 | $9.69 | $9.69 | 1,330,600 | — | — |
| 1982-06-30 | $10.25 | $10.25 | 365,000 | — | — |
| 1982-06-29 | $10.31 | $10.31 | 170,800 | — | — |
| 1982-06-28 | $10.38 | $10.38 | 182,200 | — | — |
| 1982-06-25 | $10.06 | $10.06 | 161,400 | — | — |
| 1982-06-24 | $10.25 | $10.25 | 480,400 | — | — |
| 1982-06-23 | $10.50 | $10.50 | 435,800 | — | — |
| 1982-06-22 | $9.88 | $9.88 | 387,600 | — | — |
| 1982-06-21 | $9.69 | $9.69 | 334,600 | — | — |
| 1982-06-18 | $9.56 | $9.56 | 281,600 | — | — |
| 1982-06-17 | $9.63 | $9.63 | 292,200 | — | — |
| 1982-06-16 | $9.69 | $9.69 | 287,200 | — | — |
| 1982-06-15 | $10.31 | $10.31 | 172,800 | — | — |
| 1982-06-14 | $10.13 | $10.13 | 308,800 | — | — |
| 1982-06-11 | $10.69 | $10.69 | 1,599,200 | — | — |
| 1982-06-10 | $9.69 | $9.69 | 442,600 | — | — |
| 1982-06-09 | $9.69 | $9.69 | 470,600 | — | — |
| 1982-06-08 | $9.94 | $9.94 | 873,400 | — | — |
| 1982-06-07 | $10.13 | $10.13 | 274,000 | — | — |
| 1982-06-04 | $10.19 | $10.19 | 315,600 | — | — |
| 1982-06-03 | $10.25 | $10.25 | 874,600 | — | — |
| 1982-06-02 | $10.81 | $10.81 | 428,600 | — | — |
| 1982-06-01 | $11.25 | $11.25 | 143,200 | — | — |
| 1982-05-28 | $11.25 | $11.25 | 151,400 | — | — |
| 1982-05-27 | $11.38 | $11.38 | 252,800 | — | — |
| 1982-05-26 | $11.44 | $11.44 | 174,400 | — | — |
| 1982-05-25 | $11.56 | $11.56 | 223,200 | — | — |
| 1982-05-24 | $11.88 | $11.88 | 410,600 | — | — |
| 1982-05-21 | $12.25 | $12.25 | 1,093,400 | — | — |
| 1982-05-20 | $12.31 | $12.31 | 166,400 | — | — |
| 1982-05-19 | $12.44 | $12.44 | 122,600 | — | — |
| 1982-05-18 | $12.44 | $12.44 | 385,400 | — | — |
| 1982-05-17 | $12.94 | $12.94 | 176,400 | — | — |
| 1982-05-14 | $13.50 | $13.50 | 184,000 | — | — |
| 1982-05-13 | $13.25 | $13.25 | 219,800 | — | — |
| 1982-05-12 | $13.50 | $13.50 | 984,200 | — | — |
| 1982-05-11 | $13.69 | $13.69 | 196,000 | — | — |
| 1982-05-10 | $13.06 | $13.06 | 239,400 | — | — |
| 1982-05-07 | $13.19 | $13.19 | 775,600 | — | — |
| 1982-05-06 | $12.75 | $12.75 | 267,000 | — | — |
| 1982-05-05 | $12.38 | $12.38 | 295,200 | — | — |
| 1982-05-04 | $12.38 | $12.38 | 127,200 | — | — |
| 1982-05-03 | $12.44 | $12.44 | 94,200 | — | — |
| 1982-04-30 | $12.44 | $12.44 | 98,600 | — | — |
| 1982-04-29 | $12.38 | $12.38 | 320,200 | — | — |
| 1982-04-28 | $12.69 | $12.69 | 170,600 | — | — |
| 1982-04-27 | $12.69 | $12.69 | 401,000 | — | — |
| 1982-04-26 | $12.94 | $12.94 | 181,200 | — | — |
| 1982-04-23 | $13.13 | $13.13 | 327,600 | — | — |
| 1982-04-22 | $12.63 | $12.63 | 633,000 | — | — |
| 1982-04-21 | $12.13 | $12.13 | 875,600 | — | — |
| 1982-04-20 | $12.50 | $12.50 | 1,332,800 | — | — |
| 1982-04-19 | $13.00 | $13.00 | 194,400 | — | — |
| 1982-04-16 | $13.44 | $13.44 | 217,000 | — | — |
| 1982-04-15 | $13.50 | $13.50 | 432,400 | — | — |
| 1982-04-14 | $13.50 | $13.50 | 220,600 | — | — |
| 1982-04-13 | $13.63 | $13.63 | 235,200 | — | — |
| 1982-04-12 | $13.69 | $13.69 | 478,600 | — | — |
| 1982-04-08 | $13.56 | $13.56 | 430,600 | — | — |
| 1982-04-07 | $13.56 | $13.56 | 897,800 | — | — |
| 1982-04-06 | $13.81 | $13.81 | 642,800 | — | — |
| 1982-04-05 | $14.00 | $14.00 | 385,000 | — | — |
| 1982-04-02 | $13.88 | $13.88 | 392,600 | — | — |
| 1982-04-01 | $13.13 | $13.13 | 249,800 | — | — |
| 1982-03-31 | $12.50 | $12.50 | 159,000 | — | — |
| 1982-03-30 | $12.56 | $12.56 | 180,600 | — | — |
| 1982-03-29 | $12.75 | $12.75 | 97,800 | — | — |
| 1982-03-26 | $12.88 | $12.88 | 445,200 | — | — |
| 1982-03-25 | $13.00 | $13.00 | 595,000 | — | — |
| 1982-03-24 | $12.75 | $12.75 | 445,000 | — | — |
| 1982-03-23 | $12.13 | $12.13 | 237,000 | — | — |
| 1982-03-22 | $11.94 | $11.94 | 203,000 | — | — |
| 1982-03-19 | $12.00 | $12.00 | 249,800 | — | — |
| 1982-03-18 | $12.50 | $12.50 | 293,400 | — | — |
| 1982-03-17 | $11.94 | $11.94 | 91,400 | — | — |
| 1982-03-16 | $11.69 | $11.69 | 205,200 | — | — |
| 1982-03-15 | $11.75 | $11.75 | 127,200 | — | — |
| 1982-03-12 | $11.50 | $11.50 | 241,800 | — | — |
| 1982-03-11 | $11.13 | $11.13 | 488,200 | — | — |
| 1982-03-10 | $11.94 | $11.94 | 313,200 | — | — |
| 1982-03-09 | $11.75 | $11.75 | 593,200 | — | — |
| 1982-03-08 | $10.94 | $10.94 | 275,400 | — | — |
| 1982-03-05 | $11.81 | $11.81 | 547,800 | — | — |
| 1982-03-04 | $11.94 | $11.94 | 543,200 | — | — |
| 1982-03-03 | $12.00 | $12.00 | 831,200 | — | — |
| 1982-03-02 | $12.50 | $12.50 | 301,000 | — | — |
| 1982-03-01 | $13.31 | $13.31 | 244,600 | — | — |
| 1982-02-26 | $13.50 | $13.50 | 342,800 | — | — |
| 1982-02-25 | $14.25 | $14.25 | 145,800 | — | — |
| 1982-02-24 | $14.56 | $14.56 | 414,000 | — | — |
| 1982-02-23 | $14.25 | $14.25 | 389,400 | — | — |
| 1982-02-22 | $14.44 | $14.44 | 456,800 | — | — |
| 1982-02-19 | $15.19 | $15.19 | 210,800 | — | — |
| 1982-02-18 | $15.44 | $15.44 | 341,000 | — | — |
| 1982-02-17 | $15.38 | $15.38 | 250,600 | — | — |
| 1982-02-16 | $15.56 | $15.56 | 309,400 | — | — |
| 1982-02-12 | $15.19 | $15.19 | 72,200 | — | — |
| 1982-02-11 | $14.81 | $14.81 | 176,400 | — | — |
| 1982-02-10 | $14.94 | $14.94 | 420,200 | — | — |
| 1982-02-09 | $14.94 | $14.94 | 483,400 | — | — |
| 1982-02-08 | $14.75 | $14.75 | 274,600 | — | — |
| 1982-02-05 | $15.63 | $15.63 | 389,000 | — | — |
| 1982-02-04 | $15.13 | $15.13 | 804,200 | — | — |
| 1982-02-03 | $14.75 | $14.75 | 614,800 | — | — |
| 1982-02-02 | $16.06 | $16.06 | 186,000 | — | — |
| 1982-02-01 | $16.50 | $16.50 | 246,400 | — | — |
| 1982-01-29 | $17.38 | $17.38 | 259,000 | — | — |
| 1982-01-28 | $17.38 | $17.38 | 489,600 | — | — |
| 1982-01-27 | $15.69 | $15.69 | 234,000 | — | — |
| 1982-01-26 | $15.56 | $15.56 | 358,400 | — | — |
| 1982-01-25 | $15.50 | $15.50 | 281,000 | — | — |
| 1982-01-22 | $15.25 | $15.25 | 277,800 | — | — |
| 1982-01-21 | $15.13 | $15.13 | 300,600 | — | — |
| 1982-01-20 | $15.06 | $15.06 | 892,800 | — | — |
| 1982-01-19 | $15.75 | $15.75 | 253,600 | — | — |
| 1982-01-18 | $16.50 | $16.50 | 177,600 | — | — |
| 1982-01-15 | $16.75 | $16.75 | 218,000 | — | — |
| 1982-01-14 | $16.50 | $16.50 | 182,800 | — | — |
| 1982-01-13 | $16.44 | $16.44 | 319,600 | — | — |
| 1982-01-12 | $16.88 | $16.88 | 413,800 | — | — |
| 1982-01-11 | $16.69 | $16.69 | 247,200 | — | — |
| 1982-01-08 | $17.75 | $17.75 | 154,400 | — | — |
| 1982-01-07 | $18.13 | $18.13 | 207,600 | — | — |
| 1982-01-06 | $18.25 | $18.25 | 461,800 | — | — |
| 1982-01-05 | $18.56 | $18.56 | 322,800 | — | — |
| 1982-01-04 | $19.56 | $19.56 | 100,000 | — | — |