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 | $7.46 | $7.46 | 25,515 | — | — |
| 1982-12-30 | $7.38 | $7.38 | 52,920 | — | — |
| 1982-12-29 | $7.46 | $7.46 | 75,285 | — | — |
| 1982-12-28 | $7.34 | $7.34 | 229,950 | — | — |
| 1982-12-27 | $7.30 | $7.30 | 306,180 | — | — |
| 1982-12-23 | $7.10 | $7.10 | 32,760 | — | — |
| 1982-12-22 | $7.10 | $7.10 | 77,805 | — | — |
| 1982-12-21 | $7.10 | $7.10 | 59,220 | — | — |
| 1982-12-20 | $7.02 | $7.02 | 27,405 | — | — |
| 1982-12-17 | $7.10 | $7.10 | 204,435 | — | — |
| 1982-12-16 | $6.98 | $6.98 | 22,050 | — | — |
| 1982-12-15 | $7.14 | $7.14 | 61,740 | — | — |
| 1982-12-14 | $7.30 | $7.30 | 71,190 | — | — |
| 1982-12-13 | $7.30 | $7.30 | 139,230 | — | — |
| 1982-12-10 | $7.42 | $7.42 | 25,200 | — | — |
| 1982-12-09 | $7.54 | $7.54 | 31,500 | — | — |
| 1982-12-08 | $7.46 | $7.46 | 66,150 | — | — |
| 1982-12-07 | $7.38 | $7.38 | 337,995 | — | — |
| 1982-12-06 | $7.46 | $7.46 | 122,535 | — | — |
| 1982-12-03 | $7.34 | $7.34 | 63,945 | — | — |
| 1982-12-02 | $7.42 | $7.42 | 103,635 | — | — |
| 1982-12-01 | $7.34 | $7.34 | 103,005 | — | — |
| 1982-11-30 | $7.30 | $7.30 | 52,290 | — | — |
| 1982-11-29 | $7.26 | $7.26 | 38,745 | — | — |
| 1982-11-26 | $7.26 | $7.26 | 128,205 | — | — |
| 1982-11-24 | $7.34 | $7.34 | 102,060 | — | — |
| 1982-11-23 | $7.42 | $7.42 | 80,325 | — | — |
| 1982-11-22 | $7.62 | $7.62 | 28,980 | — | — |
| 1982-11-19 | $7.86 | $7.86 | 84,105 | — | — |
| 1982-11-18 | $7.98 | $7.98 | 73,395 | — | — |
| 1982-11-17 | $8.13 | $8.13 | 418,320 | — | — |
| 1982-11-16 | $8.02 | $8.02 | 178,920 | — | — |
| 1982-11-15 | $8.21 | $8.21 | 101,745 | — | — |
| 1982-11-12 | $8.21 | $8.21 | 165,690 | — | — |
| 1982-11-11 | $8.25 | $8.25 | 96,705 | — | — |
| 1982-11-10 | $8.33 | $8.33 | 161,910 | — | — |
| 1982-11-09 | $8.06 | $8.06 | 538,965 | — | — |
| 1982-11-08 | $7.94 | $7.94 | 555,975 | — | — |
| 1982-11-05 | $8.02 | $8.02 | 131,355 | — | — |
| 1982-11-04 | $7.98 | $7.98 | 226,170 | — | — |
| 1982-11-03 | $7.82 | $7.82 | 157,815 | — | — |
| 1982-11-02 | $7.74 | $7.74 | 128,520 | — | — |
| 1982-11-01 | $7.54 | $7.54 | 92,295 | — | — |
| 1982-10-29 | $7.34 | $7.34 | 62,685 | — | — |
| 1982-10-28 | $7.50 | $7.50 | 154,665 | — | — |
| 1982-10-27 | $7.30 | $7.30 | 275,940 | — | — |
| 1982-10-26 | $7.06 | $7.06 | 121,275 | — | — |
| 1982-10-25 | $6.90 | $6.90 | 153,090 | — | — |
| 1982-10-22 | $7.22 | $7.22 | 101,745 | — | — |
| 1982-10-21 | $7.18 | $7.18 | 111,510 | — | — |
| 1982-10-20 | $7.22 | $7.22 | 95,760 | — | — |
| 1982-10-19 | $6.98 | $6.98 | 66,465 | — | — |
| 1982-10-18 | $7.18 | $7.18 | 22,995 | — | — |
| 1982-10-15 | $7.18 | $7.18 | 45,360 | — | — |
| 1982-10-14 | $7.10 | $7.10 | 55,440 | — | — |
| 1982-10-13 | $7.06 | $7.06 | 100,170 | — | — |
| 1982-10-12 | $7.10 | $7.10 | 78,120 | — | — |
| 1982-10-11 | $7.10 | $7.10 | 77,805 | — | — |
| 1982-10-08 | $6.75 | $6.75 | 53,235 | — | — |
| 1982-10-07 | $6.63 | $6.63 | 58,275 | — | — |
| 1982-10-06 | $6.55 | $6.55 | 49,770 | — | — |
| 1982-10-05 | $6.35 | $6.35 | 54,180 | — | — |
| 1982-10-04 | $6.47 | $6.47 | 137,340 | — | — |
| 1982-10-01 | $6.43 | $6.43 | 77,490 | — | — |
| 1982-09-30 | $6.51 | $6.51 | 31,185 | — | — |
| 1982-09-29 | $6.59 | $6.59 | 191,205 | — | — |
| 1982-09-28 | $6.63 | $6.63 | 41,895 | — | — |
| 1982-09-27 | $6.67 | $6.67 | 49,140 | — | — |
| 1982-09-24 | $6.67 | $6.67 | 38,430 | — | — |
| 1982-09-23 | $6.75 | $6.75 | 55,755 | — | — |
| 1982-09-22 | $6.83 | $6.83 | 101,745 | — | — |
| 1982-09-21 | $6.79 | $6.79 | 82,530 | — | — |
| 1982-09-20 | $6.67 | $6.67 | 115,605 | — | — |
| 1982-09-17 | $6.67 | $6.67 | 28,665 | — | — |
| 1982-09-16 | $6.75 | $6.75 | 54,495 | — | — |
| 1982-09-15 | $6.83 | $6.83 | 138,285 | — | — |
| 1982-09-14 | $6.87 | $6.87 | 51,030 | — | — |
| 1982-09-13 | $6.63 | $6.63 | 41,265 | — | — |
| 1982-09-10 | $6.35 | $6.35 | 40,950 | — | — |
| 1982-09-09 | $6.51 | $6.51 | 136,710 | — | — |
| 1982-09-08 | $6.59 | $6.59 | 74,340 | — | — |
| 1982-09-07 | $6.63 | $6.63 | 62,685 | — | — |
| 1982-09-03 | $6.67 | $6.67 | 73,710 | — | — |
| 1982-09-02 | $6.47 | $6.47 | 30,870 | — | — |
| 1982-09-01 | $6.35 | $6.35 | 51,975 | — | — |
| 1982-08-31 | $6.43 | $6.43 | 252,315 | — | — |
| 1982-08-30 | $6.19 | $6.19 | 34,335 | — | — |
| 1982-08-27 | $6.03 | $6.03 | 67,410 | — | — |
| 1982-08-26 | $6.11 | $6.11 | 143,955 | — | — |
| 1982-08-25 | $6.11 | $6.11 | 66,780 | — | — |
| 1982-08-24 | $5.87 | $5.87 | 154,980 | — | — |
| 1982-08-23 | $5.87 | $5.87 | 86,625 | — | — |
| 1982-08-20 | $5.71 | $5.71 | 143,640 | — | — |
| 1982-08-19 | $5.56 | $5.56 | 186,795 | — | — |
| 1982-08-18 | $5.71 | $5.71 | 30,555 | — | — |
| 1982-08-17 | $5.60 | $5.60 | 102,375 | — | — |
| 1982-08-16 | $5.36 | $5.36 | 97,020 | — | — |
| 1982-08-13 | $5.12 | $5.12 | 15,750 | — | — |
| 1982-08-12 | $5.08 | $5.08 | 13,860 | — | — |
| 1982-08-11 | $5.08 | $5.08 | 49,455 | — | — |
| 1982-08-10 | $5.08 | $5.08 | 44,415 | — | — |
| 1982-08-09 | $5.04 | $5.04 | 52,920 | — | — |
| 1982-08-06 | $5.08 | $5.08 | 98,910 | — | — |
| 1982-08-05 | $5.16 | $5.16 | 80,640 | — | — |
| 1982-08-04 | $5.20 | $5.20 | 45,990 | — | — |
| 1982-08-03 | $5.28 | $5.28 | 253,575 | — | — |
| 1982-08-02 | $5.36 | $5.36 | 110,565 | — | — |
| 1982-07-30 | $5.24 | $5.24 | 24,255 | — | — |
| 1982-07-29 | $5.20 | $5.20 | 46,305 | — | — |
| 1982-07-28 | $5.32 | $5.32 | 36,855 | — | — |
| 1982-07-27 | $5.40 | $5.40 | 68,670 | — | — |
| 1982-07-26 | $5.44 | $5.44 | 28,035 | — | — |
| 1982-07-23 | $5.48 | $5.48 | 230,265 | — | — |
| 1982-07-22 | $5.52 | $5.52 | 57,960 | — | — |
| 1982-07-21 | $5.40 | $5.40 | 870,660 | — | — |
| 1982-07-20 | $5.52 | $5.52 | 17,640 | — | — |
| 1982-07-19 | $5.56 | $5.56 | 110,880 | — | — |
| 1982-07-16 | $5.75 | $5.75 | 63,000 | — | — |
| 1982-07-15 | $5.79 | $5.79 | 75,285 | — | — |
| 1982-07-14 | $5.79 | $5.79 | 51,345 | — | — |
| 1982-07-13 | $5.83 | $5.83 | 60,480 | — | — |
| 1982-07-12 | $5.75 | $5.75 | 128,835 | — | — |
| 1982-07-09 | $5.95 | $5.95 | 9,450 | — | — |
| 1982-07-08 | $5.87 | $5.87 | 28,350 | — | — |
| 1982-07-07 | $5.87 | $5.87 | 31,500 | — | — |
| 1982-07-06 | $5.99 | $5.99 | 31,815 | — | — |
| 1982-07-02 | $6.11 | $6.11 | 31,185 | — | — |
| 1982-07-01 | $6.07 | $6.07 | 16,380 | — | — |
| 1982-06-30 | $6.23 | $6.23 | 67,725 | — | — |
| 1982-06-29 | $6.31 | $6.31 | 55,125 | — | — |
| 1982-06-28 | $6.31 | $6.31 | 32,445 | — | — |
| 1982-06-25 | $6.19 | $6.19 | 35,280 | — | — |
| 1982-06-24 | $6.35 | $6.35 | 34,965 | — | — |
| 1982-06-23 | $6.27 | $6.27 | 56,070 | — | — |
| 1982-06-22 | $6.11 | $6.11 | 34,335 | — | — |
| 1982-06-21 | $6.11 | $6.11 | 34,335 | — | — |
| 1982-06-18 | $6.03 | $6.03 | 29,610 | — | — |
| 1982-06-17 | $5.99 | $5.99 | 20,790 | — | — |
| 1982-06-16 | $5.83 | $5.83 | 24,885 | — | — |
| 1982-06-15 | $5.83 | $5.83 | 226,800 | — | — |
| 1982-06-14 | $5.91 | $5.91 | 42,210 | — | — |
| 1982-06-11 | $5.87 | $5.87 | 40,005 | — | — |
| 1982-06-10 | $5.75 | $5.75 | 188,055 | — | — |
| 1982-06-09 | $5.95 | $5.95 | 103,320 | — | — |
| 1982-06-08 | $6.03 | $6.03 | 34,335 | — | — |
| 1982-06-07 | $5.95 | $5.95 | 90,090 | — | — |
| 1982-06-04 | $6.11 | $6.11 | 14,490 | — | — |
| 1982-06-03 | $6.15 | $6.15 | 27,720 | — | — |
| 1982-06-02 | $6.27 | $6.27 | 52,920 | — | — |
| 1982-06-01 | $6.19 | $6.19 | 48,195 | — | — |
| 1982-05-28 | $6.31 | $6.31 | 101,115 | — | — |
| 1982-05-27 | $6.35 | $6.35 | 28,665 | — | — |
| 1982-05-26 | $6.35 | $6.35 | 52,920 | — | — |
| 1982-05-25 | $6.39 | $6.39 | 70,245 | — | — |
| 1982-05-24 | $6.55 | $6.55 | 10,080 | — | — |
| 1982-05-21 | $6.39 | $6.39 | 111,510 | — | — |
| 1982-05-20 | $6.31 | $6.31 | 23,625 | — | — |
| 1982-05-19 | $6.35 | $6.35 | 14,175 | — | — |
| 1982-05-18 | $6.35 | $6.35 | 95,445 | — | — |
| 1982-05-17 | $6.39 | $6.39 | 34,650 | — | — |
| 1982-05-14 | $6.39 | $6.39 | 19,215 | — | — |
| 1982-05-13 | $6.39 | $6.39 | 53,865 | — | — |
| 1982-05-12 | $6.67 | $6.67 | 48,510 | — | — |
| 1982-05-11 | $6.83 | $6.83 | 24,255 | — | — |
| 1982-05-10 | $6.83 | $6.83 | 14,805 | — | — |
| 1982-05-07 | $6.87 | $6.87 | 32,445 | — | — |
| 1982-05-06 | $6.87 | $6.87 | 41,580 | — | — |
| 1982-05-05 | $6.87 | $6.87 | 113,715 | — | — |
| 1982-05-04 | $6.94 | $6.94 | 30,870 | — | — |
| 1982-05-03 | $6.90 | $6.90 | 31,815 | — | — |
| 1982-04-30 | $6.87 | $6.87 | 15,750 | — | — |
| 1982-04-29 | $6.90 | $6.90 | 77,805 | — | — |
| 1982-04-28 | $6.87 | $6.87 | 52,605 | — | — |
| 1982-04-27 | $6.98 | $6.98 | 18,900 | — | — |
| 1982-04-26 | $6.98 | $6.98 | 54,495 | — | — |
| 1982-04-23 | $7.10 | $7.10 | 41,895 | — | — |
| 1982-04-22 | $6.94 | $6.94 | 25,200 | — | — |
| 1982-04-21 | $6.94 | $6.94 | 32,760 | — | — |
| 1982-04-20 | $6.83 | $6.83 | 30,870 | — | — |
| 1982-04-19 | $6.87 | $6.87 | 49,770 | — | — |
| 1982-04-16 | $6.63 | $6.63 | 9,765 | — | — |
| 1982-04-15 | $6.43 | $6.43 | 13,230 | — | — |
| 1982-04-14 | $6.35 | $6.35 | 22,680 | — | — |
| 1982-04-13 | $6.35 | $6.35 | 57,960 | — | — |
| 1982-04-12 | $6.39 | $6.39 | 97,335 | — | — |
| 1982-04-08 | $6.35 | $6.35 | 40,950 | — | — |
| 1982-04-07 | $6.27 | $6.27 | 48,510 | — | — |
| 1982-04-06 | $6.23 | $6.23 | 28,350 | — | — |
| 1982-04-05 | $6.15 | $6.15 | 47,880 | — | — |
| 1982-04-02 | $6.23 | $6.23 | 119,700 | — | — |
| 1982-04-01 | $6.15 | $6.15 | 53,235 | — | — |
| 1982-03-31 | $6.07 | $6.07 | 58,275 | — | — |
| 1982-03-30 | $6.15 | $6.15 | 70,560 | — | — |
| 1982-03-29 | $6.15 | $6.15 | 22,365 | — | — |
| 1982-03-26 | $6.07 | $6.07 | 37,485 | — | — |
| 1982-03-25 | $6.19 | $6.19 | 90,405 | — | — |
| 1982-03-24 | $6.03 | $6.03 | 79,065 | — | — |
| 1982-03-23 | $6.07 | $6.07 | 32,760 | — | — |
| 1982-03-22 | $6.07 | $6.07 | 70,560 | — | — |
| 1982-03-19 | $5.99 | $5.99 | 25,200 | — | — |
| 1982-03-18 | $5.95 | $5.95 | 55,440 | — | — |
| 1982-03-17 | $5.95 | $5.95 | 62,370 | — | — |
| 1982-03-16 | $6.03 | $6.03 | 58,905 | — | — |
| 1982-03-15 | $6.11 | $6.11 | 22,365 | — | — |
| 1982-03-12 | $6.03 | $6.03 | 27,405 | — | — |
| 1982-03-11 | $6.07 | $6.07 | 34,335 | — | — |
| 1982-03-10 | $6.03 | $6.03 | 35,595 | — | — |
| 1982-03-09 | $6.03 | $6.03 | 37,170 | — | — |
| 1982-03-08 | $6.03 | $6.03 | 61,110 | — | — |
| 1982-03-05 | $6.07 | $6.07 | 22,365 | — | — |
| 1982-03-04 | $6.11 | $6.11 | 39,690 | — | — |
| 1982-03-03 | $6.19 | $6.19 | 49,770 | — | — |
| 1982-03-02 | $6.31 | $6.31 | 12,600 | — | — |
| 1982-03-01 | $6.19 | $6.19 | 39,690 | — | — |
| 1982-02-26 | $6.07 | $6.07 | 26,145 | — | — |
| 1982-02-25 | $6.27 | $6.27 | 41,265 | — | — |
| 1982-02-24 | $6.31 | $6.31 | 69,300 | — | — |
| 1982-02-23 | $6.23 | $6.23 | 25,200 | — | — |
| 1982-02-22 | $6.23 | $6.23 | 29,295 | — | — |
| 1982-02-19 | $6.31 | $6.31 | 12,285 | — | — |
| 1982-02-18 | $6.43 | $6.43 | 16,695 | — | — |
| 1982-02-17 | $6.35 | $6.35 | 21,735 | — | — |
| 1982-02-16 | $6.43 | $6.43 | 28,035 | — | — |
| 1982-02-12 | $6.35 | $6.35 | 36,540 | — | — |
| 1982-02-11 | $6.35 | $6.35 | 76,860 | — | — |
| 1982-02-10 | $6.35 | $6.35 | 41,895 | — | — |
| 1982-02-09 | $6.35 | $6.35 | 30,240 | — | — |
| 1982-02-08 | $6.35 | $6.35 | 208,215 | — | — |
| 1982-02-05 | $6.63 | $6.63 | 70,875 | — | — |
| 1982-02-04 | $6.55 | $6.55 | 15,435 | — | — |
| 1982-02-03 | $6.71 | $6.71 | 16,695 | — | — |
| 1982-02-02 | $6.94 | $6.94 | 24,885 | — | — |
| 1982-02-01 | $7.10 | $7.10 | 40,320 | — | — |
| 1982-01-29 | $6.90 | $6.90 | 54,810 | — | — |
| 1982-01-28 | $6.59 | $6.59 | 103,635 | — | — |
| 1982-01-27 | $6.35 | $6.35 | 43,155 | — | — |
| 1982-01-26 | $6.35 | $6.35 | 14,175 | — | — |
| 1982-01-25 | $6.55 | $6.55 | 15,435 | — | — |
| 1982-01-22 | $6.71 | $6.71 | 50,400 | — | — |
| 1982-01-21 | $6.94 | $6.94 | 15,435 | — | — |
| 1982-01-20 | $6.98 | $6.98 | 51,345 | — | — |
| 1982-01-19 | $7.02 | $7.02 | 11,970 | — | — |
| 1982-01-18 | $7.10 | $7.10 | 18,270 | — | — |
| 1982-01-15 | $7.26 | $7.26 | 36,855 | — | — |
| 1982-01-14 | $7.22 | $7.22 | 65,205 | — | — |
| 1982-01-13 | $7.34 | $7.34 | 127,260 | — | — |
| 1982-01-12 | $7.54 | $7.54 | 36,540 | — | — |
| 1982-01-11 | $7.62 | $7.62 | 71,505 | — | — |
| 1982-01-08 | $7.66 | $7.66 | 46,935 | — | — |
| 1982-01-07 | $7.54 | $7.54 | 146,790 | — | — |
| 1982-01-06 | $7.14 | $7.14 | 33,705 | — | — |
| 1982-01-05 | $7.30 | $7.30 | 21,735 | — | — |
| 1982-01-04 | $7.46 | $7.46 | 30,240 | — | — |