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
- 1973-02-21 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 | $7.67 | $7.67 | 8,400 | — | — |
| 1982-12-30 | $7.67 | $7.67 | 24,750 | — | — |
| 1982-12-29 | $7.58 | $7.58 | 20,550 | — | — |
| 1982-12-28 | $7.50 | $7.50 | 13,050 | — | — |
| 1982-12-27 | $7.50 | $7.50 | 18,600 | — | — |
| 1982-12-23 | $7.33 | $7.33 | 11,250 | — | — |
| 1982-12-22 | $7.33 | $7.33 | 32,100 | — | — |
| 1982-12-21 | $7.25 | $7.25 | 23,850 | — | — |
| 1982-12-20 | $7.33 | $7.33 | 11,400 | — | — |
| 1982-12-17 | $7.42 | $7.42 | 15,900 | — | — |
| 1982-12-16 | $7.42 | $7.42 | 13,050 | — | — |
| 1982-12-15 | $7.33 | $7.33 | 12,300 | — | — |
| 1982-12-14 | $7.33 | $7.33 | 25,350 | — | — |
| 1982-12-13 | $7.42 | $7.42 | 27,600 | — | — |
| 1982-12-10 | $7.58 | $7.58 | 14,250 | — | — |
| 1982-12-09 | $7.75 | $7.75 | 13,050 | — | — |
| 1982-12-08 | $7.75 | $7.75 | 5,550 | — | — |
| 1982-12-07 | $7.75 | $7.75 | 24,000 | — | — |
| 1982-12-06 | $7.75 | $7.75 | 18,600 | — | — |
| 1982-12-03 | $7.75 | $7.75 | 11,700 | — | — |
| 1982-12-02 | $7.75 | $7.75 | 25,650 | — | — |
| 1982-12-01 | $7.67 | $7.67 | 14,400 | — | — |
| 1982-11-30 | $7.75 | $7.75 | 12,450 | — | — |
| 1982-11-29 | $7.83 | $7.83 | 13,650 | — | — |
| 1982-11-26 | $7.83 | $7.83 | 4,950 | — | — |
| 1982-11-24 | $7.83 | $7.83 | 19,200 | — | — |
| 1982-11-23 | $7.75 | $7.75 | 23,850 | — | — |
| 1982-11-22 | $7.83 | $7.83 | 17,850 | — | — |
| 1982-11-19 | $7.83 | $7.83 | 12,750 | — | — |
| 1982-11-18 | $7.83 | $7.83 | 25,350 | — | — |
| 1982-11-17 | $7.83 | $7.83 | 39,150 | — | — |
| 1982-11-16 | $7.75 | $7.75 | 134,250 | — | — |
| 1982-11-15 | $8.00 | $8.00 | 14,100 | — | — |
| 1982-11-12 | $8.00 | $8.00 | 31,650 | — | — |
| 1982-11-11 | $8.00 | $8.00 | 32,250 | — | — |
| 1982-11-10 | $8.00 | $8.00 | 38,100 | — | — |
| 1982-11-09 | $8.08 | $8.08 | 43,800 | — | — |
| 1982-11-08 | $8.08 | $8.08 | 17,700 | — | — |
| 1982-11-05 | $8.08 | $8.08 | 49,800 | — | — |
| 1982-11-04 | $8.00 | $8.00 | 41,400 | — | — |
| 1982-11-03 | $7.83 | $7.83 | 31,500 | — | — |
| 1982-11-02 | $7.83 | $7.83 | 23,400 | — | — |
| 1982-11-01 | $7.75 | $7.75 | 10,800 | — | — |
| 1982-10-29 | $7.75 | $7.75 | 6,600 | — | — |
| 1982-10-28 | $7.75 | $7.75 | 14,100 | — | — |
| 1982-10-27 | $7.75 | $7.75 | 23,700 | — | — |
| 1982-10-26 | $7.75 | $7.75 | 14,700 | — | — |
| 1982-10-25 | $7.67 | $7.67 | 22,650 | — | — |
| 1982-10-22 | $7.83 | $7.83 | 18,750 | — | — |
| 1982-10-21 | $7.92 | $7.92 | 28,950 | — | — |
| 1982-10-20 | $8.00 | $8.00 | 19,950 | — | — |
| 1982-10-19 | $7.92 | $7.92 | 14,250 | — | — |
| 1982-10-18 | $8.00 | $8.00 | 18,300 | — | — |
| 1982-10-15 | $8.00 | $8.00 | 17,100 | — | — |
| 1982-10-14 | $8.00 | $8.00 | 52,650 | — | — |
| 1982-10-13 | $8.33 | $8.33 | 33,150 | — | — |
| 1982-10-12 | $7.92 | $7.92 | 33,150 | — | — |
| 1982-10-11 | $7.75 | $7.75 | 20,550 | — | — |
| 1982-10-08 | $7.58 | $7.58 | 6,900 | — | — |
| 1982-10-07 | $7.50 | $7.50 | 15,150 | — | — |
| 1982-10-06 | $7.50 | $7.50 | 2,400 | — | — |
| 1982-10-05 | $7.50 | $7.50 | 17,100 | — | — |
| 1982-10-04 | $7.50 | $7.50 | 13,500 | — | — |
| 1982-10-01 | $7.42 | $7.42 | 23,550 | — | — |
| 1982-09-30 | $7.33 | $7.33 | 6,150 | — | — |
| 1982-09-29 | $7.25 | $7.25 | 16,800 | — | — |
| 1982-09-28 | $7.33 | $7.33 | 7,950 | — | — |
| 1982-09-27 | $7.33 | $7.33 | 4,500 | — | — |
| 1982-09-24 | $7.33 | $7.33 | 8,550 | — | — |
| 1982-09-23 | $7.25 | $7.25 | 10,050 | — | — |
| 1982-09-22 | $7.33 | $7.33 | 17,100 | — | — |
| 1982-09-21 | $7.25 | $7.25 | 12,000 | — | — |
| 1982-09-20 | $7.25 | $7.25 | 7,050 | — | — |
| 1982-09-17 | $7.25 | $7.25 | 10,950 | — | — |
| 1982-09-16 | $7.17 | $7.17 | 7,650 | — | — |
| 1982-09-15 | $7.17 | $7.17 | 7,500 | — | — |
| 1982-09-14 | $7.17 | $7.17 | 10,650 | — | — |
| 1982-09-13 | $7.08 | $7.08 | 10,650 | — | — |
| 1982-09-10 | $7.08 | $7.08 | 13,500 | — | — |
| 1982-09-09 | $7.08 | $7.08 | 5,850 | — | — |
| 1982-09-08 | $7.17 | $7.17 | 10,350 | — | — |
| 1982-09-07 | $7.08 | $7.08 | 11,850 | — | — |
| 1982-09-03 | $7.17 | $7.17 | 17,850 | — | — |
| 1982-09-02 | $7.50 | $7.50 | 32,400 | — | — |
| 1982-09-01 | $7.50 | $7.50 | 13,650 | — | — |
| 1982-08-31 | $7.58 | $7.58 | 11,550 | — | — |
| 1982-08-30 | $7.58 | $7.58 | 9,450 | — | — |
| 1982-08-27 | $7.58 | $7.58 | 8,100 | — | — |
| 1982-08-26 | $7.50 | $7.50 | 5,550 | — | — |
| 1982-08-25 | $7.50 | $7.50 | 20,550 | — | — |
| 1982-08-24 | $7.50 | $7.50 | 19,500 | — | — |
| 1982-08-23 | $7.58 | $7.58 | 22,200 | — | — |
| 1982-08-20 | $7.42 | $7.42 | 10,500 | — | — |
| 1982-08-19 | $7.42 | $7.42 | 9,750 | — | — |
| 1982-08-18 | $7.50 | $7.50 | 28,200 | — | — |
| 1982-08-17 | $7.42 | $7.42 | 28,050 | — | — |
| 1982-08-16 | $7.08 | $7.08 | 10,800 | — | — |
| 1982-08-13 | $6.83 | $6.83 | 21,450 | — | — |
| 1982-08-12 | $6.83 | $6.83 | 21,600 | — | — |
| 1982-08-11 | $6.83 | $6.83 | 9,750 | — | — |
| 1982-08-10 | $6.83 | $6.83 | 8,550 | — | — |
| 1982-08-09 | $6.83 | $6.83 | 5,100 | — | — |
| 1982-08-06 | $6.83 | $6.83 | 23,250 | — | — |
| 1982-08-05 | $7.08 | $7.08 | 34,800 | — | — |
| 1982-08-04 | $7.17 | $7.17 | 19,800 | — | — |
| 1982-08-03 | $7.33 | $7.33 | 9,450 | — | — |
| 1982-08-02 | $7.25 | $7.25 | 3,000 | — | — |
| 1982-07-30 | $7.17 | $7.17 | 5,400 | — | — |
| 1982-07-29 | $7.17 | $7.17 | 11,100 | — | — |
| 1982-07-28 | $7.25 | $7.25 | 19,950 | — | — |
| 1982-07-27 | $7.33 | $7.33 | 20,400 | — | — |
| 1982-07-26 | $7.58 | $7.58 | 20,700 | — | — |
| 1982-07-23 | $7.58 | $7.58 | 19,050 | — | — |
| 1982-07-22 | $7.50 | $7.50 | 12,450 | — | — |
| 1982-07-21 | $7.50 | $7.50 | 19,650 | — | — |
| 1982-07-20 | $7.50 | $7.50 | 4,950 | — | — |
| 1982-07-19 | $7.50 | $7.50 | 11,550 | — | — |
| 1982-07-16 | $7.50 | $7.50 | 39,600 | — | — |
| 1982-07-15 | $7.33 | $7.33 | 15,750 | — | — |
| 1982-07-14 | $7.33 | $7.33 | 39,450 | — | — |
| 1982-07-13 | $7.25 | $7.25 | 4,500 | — | — |
| 1982-07-12 | $7.25 | $7.25 | 12,450 | — | — |
| 1982-07-09 | $7.17 | $7.17 | 7,200 | — | — |
| 1982-07-08 | $7.17 | $7.17 | 13,050 | — | — |
| 1982-07-07 | $7.08 | $7.08 | 3,300 | — | — |
| 1982-07-06 | $7.08 | $7.08 | 4,350 | — | — |
| 1982-07-02 | $7.17 | $7.17 | 2,700 | — | — |
| 1982-07-01 | $7.17 | $7.17 | 8,250 | — | — |
| 1982-06-30 | $7.17 | $7.17 | 17,700 | — | — |
| 1982-06-29 | $7.00 | $7.00 | 6,000 | — | — |
| 1982-06-28 | $7.00 | $7.00 | 12,750 | — | — |
| 1982-06-25 | $7.00 | $7.00 | 3,900 | — | — |
| 1982-06-24 | $7.00 | $7.00 | 22,950 | — | — |
| 1982-06-23 | $7.17 | $7.17 | 13,350 | — | — |
| 1982-06-22 | $7.08 | $7.08 | 16,500 | — | — |
| 1982-06-21 | $6.83 | $6.83 | 16,350 | — | — |
| 1982-06-18 | $6.75 | $6.75 | 16,200 | — | — |
| 1982-06-17 | $7.00 | $7.00 | 10,650 | — | — |
| 1982-06-16 | $7.08 | $7.08 | 9,450 | — | — |
| 1982-06-15 | $7.08 | $7.08 | 4,950 | — | — |
| 1982-06-14 | $7.08 | $7.08 | 8,250 | — | — |
| 1982-06-11 | $7.33 | $7.33 | 6,300 | — | — |
| 1982-06-10 | $7.17 | $7.17 | 11,550 | — | — |
| 1982-06-09 | $7.17 | $7.17 | 8,700 | — | — |
| 1982-06-08 | $7.25 | $7.25 | 5,700 | — | — |
| 1982-06-07 | $7.33 | $7.33 | 14,850 | — | — |
| 1982-06-04 | $7.33 | $7.33 | 15,750 | — | — |
| 1982-06-03 | $7.58 | $7.58 | 12,300 | — | — |
| 1982-06-02 | $7.58 | $7.58 | 7,350 | — | — |
| 1982-06-01 | $7.58 | $7.58 | 6,150 | — | — |
| 1982-05-28 | $7.67 | $7.67 | 8,400 | — | — |
| 1982-05-27 | $7.67 | $7.67 | 9,000 | — | — |
| 1982-05-26 | $7.50 | $7.50 | 15,600 | — | — |
| 1982-05-25 | $7.83 | $7.83 | 25,200 | — | — |
| 1982-05-24 | $8.00 | $8.00 | 10,200 | — | — |
| 1982-05-21 | $8.00 | $8.00 | 27,900 | — | — |
| 1982-05-20 | $8.17 | $8.17 | 28,350 | — | — |
| 1982-05-19 | $8.17 | $8.17 | 19,200 | — | — |
| 1982-05-18 | $8.17 | $8.17 | 40,800 | — | — |
| 1982-05-17 | $7.92 | $7.92 | 13,200 | — | — |
| 1982-05-14 | $7.67 | $7.67 | 18,900 | — | — |
| 1982-05-13 | $7.58 | $7.58 | 7,500 | — | — |
| 1982-05-12 | $7.58 | $7.58 | 10,200 | — | — |
| 1982-05-11 | $7.58 | $7.58 | 16,800 | — | — |
| 1982-05-10 | $7.50 | $7.50 | 13,350 | — | — |
| 1982-05-07 | $7.42 | $7.42 | 13,500 | — | — |
| 1982-05-06 | $7.42 | $7.42 | 6,150 | — | — |
| 1982-05-05 | $7.33 | $7.33 | 13,200 | — | — |
| 1982-05-04 | $7.33 | $7.33 | 13,950 | — | — |
| 1982-05-03 | $7.33 | $7.33 | 9,150 | — | — |
| 1982-04-30 | $7.33 | $7.33 | 11,850 | — | — |
| 1982-04-29 | $7.42 | $7.42 | 18,300 | — | — |
| 1982-04-28 | $7.42 | $7.42 | 11,100 | — | — |
| 1982-04-27 | $7.42 | $7.42 | 10,800 | — | — |
| 1982-04-26 | $7.50 | $7.50 | 13,950 | — | — |
| 1982-04-23 | $7.58 | $7.58 | 17,250 | — | — |
| 1982-04-22 | $7.58 | $7.58 | 23,400 | — | — |
| 1982-04-21 | $7.50 | $7.50 | 13,500 | — | — |
| 1982-04-20 | $7.42 | $7.42 | 9,450 | — | — |
| 1982-04-19 | $7.42 | $7.42 | 12,900 | — | — |
| 1982-04-16 | $7.42 | $7.42 | 22,650 | — | — |
| 1982-04-15 | $7.50 | $7.50 | 4,050 | — | — |
| 1982-04-14 | $7.50 | $7.50 | 8,250 | — | — |
| 1982-04-13 | $7.33 | $7.33 | 7,350 | — | — |
| 1982-04-12 | $7.33 | $7.33 | 5,400 | — | — |
| 1982-04-08 | $7.17 | $7.17 | 7,200 | — | — |
| 1982-04-07 | $7.17 | $7.17 | 11,250 | — | — |
| 1982-04-06 | $7.17 | $7.17 | 9,300 | — | — |
| 1982-04-05 | $7.33 | $7.33 | 15,150 | — | — |
| 1982-04-02 | $7.50 | $7.50 | 7,200 | — | — |
| 1982-04-01 | $7.50 | $7.50 | 8,250 | — | — |
| 1982-03-31 | $7.58 | $7.58 | 7,650 | — | — |
| 1982-03-30 | $7.58 | $7.58 | 4,350 | — | — |
| 1982-03-29 | $7.58 | $7.58 | 23,850 | — | — |
| 1982-03-26 | $7.58 | $7.58 | 15,300 | — | — |
| 1982-03-25 | $7.50 | $7.50 | 6,450 | — | — |
| 1982-03-24 | $7.50 | $7.50 | 7,800 | — | — |
| 1982-03-23 | $7.50 | $7.50 | 6,900 | — | — |
| 1982-03-22 | $7.50 | $7.50 | 8,250 | — | — |
| 1982-03-19 | $7.50 | $7.50 | 9,900 | — | — |
| 1982-03-18 | $7.42 | $7.42 | 23,100 | — | — |
| 1982-03-17 | $7.17 | $7.17 | 11,400 | — | — |
| 1982-03-16 | $7.17 | $7.17 | 8,100 | — | — |
| 1982-03-15 | $7.17 | $7.17 | 8,700 | — | — |
| 1982-03-12 | $7.08 | $7.08 | 19,350 | — | — |
| 1982-03-11 | $7.17 | $7.17 | 43,500 | — | — |
| 1982-03-10 | $7.08 | $7.08 | 14,250 | — | — |
| 1982-03-09 | $7.17 | $7.17 | 8,250 | — | — |
| 1982-03-08 | $7.25 | $7.25 | 16,050 | — | — |
| 1982-03-05 | $7.50 | $7.50 | 11,400 | — | — |
| 1982-03-04 | $7.58 | $7.58 | 12,150 | — | — |
| 1982-03-03 | $7.50 | $7.50 | 19,950 | — | — |
| 1982-03-02 | $7.50 | $7.50 | 21,600 | — | — |
| 1982-03-01 | $7.42 | $7.42 | 16,650 | — | — |
| 1982-02-26 | $7.33 | $7.33 | 16,050 | — | — |
| 1982-02-25 | $7.33 | $7.33 | 4,800 | — | — |
| 1982-02-24 | $7.33 | $7.33 | 6,000 | — | — |
| 1982-02-23 | $7.25 | $7.25 | 14,850 | — | — |
| 1982-02-22 | $7.33 | $7.33 | 21,450 | — | — |
| 1982-02-19 | $7.58 | $7.58 | 13,350 | — | — |
| 1982-02-18 | $7.58 | $7.58 | 12,450 | — | — |
| 1982-02-17 | $7.58 | $7.58 | 14,400 | — | — |
| 1982-02-16 | $7.67 | $7.67 | 33,750 | — | — |
| 1982-02-12 | $7.58 | $7.58 | 9,900 | — | — |
| 1982-02-11 | $7.58 | $7.58 | 20,850 | — | — |
| 1982-02-10 | $7.58 | $7.58 | 7,500 | — | — |
| 1982-02-09 | $7.58 | $7.58 | 5,550 | — | — |
| 1982-02-08 | $7.58 | $7.58 | 7,800 | — | — |
| 1982-02-05 | $7.58 | $7.58 | 9,300 | — | — |
| 1982-02-04 | $7.58 | $7.58 | 6,000 | — | — |
| 1982-02-03 | $7.58 | $7.58 | 16,500 | — | — |
| 1982-02-02 | $7.50 | $7.50 | 14,850 | — | — |
| 1982-02-01 | $7.50 | $7.50 | 14,700 | — | — |
| 1982-01-29 | $7.67 | $7.67 | 12,900 | — | — |
| 1982-01-28 | $7.58 | $7.58 | 6,300 | — | — |
| 1982-01-27 | $7.50 | $7.50 | 12,900 | — | — |
| 1982-01-26 | $7.50 | $7.50 | 14,100 | — | — |
| 1982-01-25 | $7.58 | $7.58 | 14,550 | — | — |
| 1982-01-22 | $7.75 | $7.75 | 11,550 | — | — |
| 1982-01-21 | $7.75 | $7.75 | 9,750 | — | — |
| 1982-01-20 | $7.75 | $7.75 | 14,700 | — | — |
| 1982-01-19 | $7.75 | $7.75 | 1,650 | — | — |
| 1982-01-18 | $7.75 | $7.75 | 11,850 | — | — |
| 1982-01-15 | $7.75 | $7.75 | 15,900 | — | — |
| 1982-01-14 | $7.67 | $7.67 | 9,900 | — | — |
| 1982-01-13 | $7.67 | $7.67 | 12,450 | — | — |
| 1982-01-12 | $7.67 | $7.67 | 10,800 | — | — |
| 1982-01-11 | $7.75 | $7.75 | 17,850 | — | — |
| 1982-01-08 | $7.75 | $7.75 | 13,350 | — | — |
| 1982-01-07 | $7.75 | $7.75 | 4,650 | — | — |
| 1982-01-06 | $7.75 | $7.75 | 11,550 | — | — |
| 1982-01-05 | $7.75 | $7.75 | 15,600 | — | — |
| 1982-01-04 | $7.67 | $7.67 | 7,500 | — | — |