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
- 1981-12-31 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 | $9.46 | $10.73 | 509,988 | — | — |
| 1982-12-30 | $9.28 | $10.52 | 313,759 | — | — |
| 1982-12-29 | $9.34 | $10.59 | 333,590 | — | — |
| 1982-12-28 | $9.28 | $10.52 | 350,499 | — | — |
| 1982-12-27 | $9.40 | $10.66 | 342,776 | — | — |
| 1982-12-23 | $9.22 | $10.46 | 527,732 | — | — |
| 1982-12-22 | $9.04 | $10.25 | 712,689 | — | — |
| 1982-12-21 | $9.04 | $10.25 | 387,240 | — | — |
| 1982-12-20 | $9.04 | $10.25 | 365,530 | — | — |
| 1982-12-17 | $9.10 | $10.32 | 782,413 | — | — |
| 1982-12-16 | $9.22 | $10.46 | 1,171,741 | — | — |
| 1982-12-15 | $9.28 | $10.52 | 354,257 | — | — |
| 1982-12-14 | $9.40 | $10.66 | 847,545 | — | — |
| 1982-12-13 | $9.58 | $10.86 | 672,399 | — | — |
| 1982-12-10 | $9.70 | $11.00 | 1,505,123 | — | — |
| 1982-12-09 | $9.52 | $10.80 | 1,129,990 | — | — |
| 1982-12-08 | $8.98 | $10.18 | 516,460 | — | — |
| 1982-12-07 | $9.10 | $10.32 | 557,167 | — | — |
| 1982-12-06 | $8.98 | $10.18 | 2,855,349 | — | — |
| 1982-12-03 | $9.04 | $9.91 | 614,157 | — | — |
| 1982-12-02 | $8.98 | $9.85 | 451,954 | — | — |
| 1982-12-01 | $8.80 | $9.65 | 759,868 | — | — |
| 1982-11-30 | $8.74 | $9.58 | 667,807 | — | — |
| 1982-11-29 | $8.62 | $9.45 | 615,201 | — | — |
| 1982-11-26 | $8.80 | $9.65 | 811,848 | — | — |
| 1982-11-24 | $8.62 | $9.45 | 782,622 | — | — |
| 1982-11-23 | $8.98 | $9.85 | 385,570 | — | — |
| 1982-11-22 | $9.10 | $9.98 | 569,692 | — | — |
| 1982-11-19 | $9.16 | $10.04 | 1,276,536 | — | — |
| 1982-11-18 | $9.28 | $10.18 | 744,420 | — | — |
| 1982-11-17 | $9.40 | $10.31 | 501,012 | — | — |
| 1982-11-16 | $9.22 | $10.11 | 955,262 | — | — |
| 1982-11-15 | $9.22 | $10.11 | 1,084,482 | — | — |
| 1982-11-12 | $9.46 | $10.37 | 622,925 | — | — |
| 1982-11-11 | $9.64 | $10.57 | 778,029 | — | — |
| 1982-11-10 | $9.70 | $10.63 | 929,585 | — | — |
| 1982-11-09 | $10.42 | $11.42 | 417,510 | — | — |
| 1982-11-08 | $10.48 | $11.49 | 425,025 | — | — |
| 1982-11-05 | $10.54 | $11.55 | 497,045 | — | — |
| 1982-11-04 | $10.24 | $11.23 | 674,905 | — | — |
| 1982-11-03 | $10.18 | $11.16 | 420,224 | — | — |
| 1982-11-02 | $9.94 | $10.90 | 445,900 | — | — |
| 1982-11-01 | $9.94 | $10.90 | 306,035 | — | — |
| 1982-10-29 | $10.00 | $10.96 | 458,634 | — | — |
| 1982-10-28 | $10.06 | $11.03 | 255,725 | — | — |
| 1982-10-27 | $10.06 | $11.03 | 291,631 | — | — |
| 1982-10-26 | $9.94 | $10.90 | 613,739 | — | — |
| 1982-10-25 | $10.06 | $11.03 | 379,099 | — | — |
| 1982-10-22 | $10.54 | $11.55 | 514,998 | — | — |
| 1982-10-21 | $10.54 | $11.55 | 546,103 | — | — |
| 1982-10-20 | $10.48 | $11.49 | 424,190 | — | — |
| 1982-10-19 | $10.48 | $11.49 | 540,884 | — | — |
| 1982-10-18 | $10.78 | $11.82 | 363,442 | — | — |
| 1982-10-15 | $10.72 | $11.75 | 742,332 | — | — |
| 1982-10-14 | $10.90 | $11.95 | 1,009,956 | — | — |
| 1982-10-13 | $10.66 | $11.69 | 1,098,259 | — | — |
| 1982-10-12 | $10.06 | $11.03 | 1,094,919 | — | — |
| 1982-10-11 | $9.58 | $10.50 | 740,036 | — | — |
| 1982-10-08 | $9.34 | $10.24 | 536,500 | — | — |
| 1982-10-07 | $9.04 | $9.91 | 805,376 | — | — |
| 1982-10-06 | $8.92 | $9.78 | 389,954 | — | — |
| 1982-10-05 | $8.92 | $9.78 | 279,523 | — | — |
| 1982-10-04 | $8.98 | $9.85 | 182,869 | — | — |
| 1982-10-01 | $9.04 | $9.91 | 244,869 | — | — |
| 1982-09-30 | $8.98 | $9.85 | 381,186 | — | — |
| 1982-09-29 | $9.16 | $10.04 | 349,664 | — | — |
| 1982-09-28 | $9.16 | $10.04 | 262,614 | — | — |
| 1982-09-27 | $9.22 | $10.11 | 164,081 | — | — |
| 1982-09-24 | $9.28 | $10.18 | 154,270 | — | — |
| 1982-09-23 | $9.22 | $10.11 | 233,805 | — | — |
| 1982-09-22 | $9.28 | $10.18 | 267,833 | — | — |
| 1982-09-21 | $9.46 | $10.37 | 195,186 | — | — |
| 1982-09-20 | $9.52 | $10.44 | 208,755 | — | — |
| 1982-09-17 | $9.46 | $10.37 | 235,058 | — | — |
| 1982-09-16 | $9.46 | $10.37 | 217,731 | — | — |
| 1982-09-15 | $9.46 | $10.37 | 192,472 | — | — |
| 1982-09-14 | $9.40 | $10.31 | 273,051 | — | — |
| 1982-09-13 | $9.46 | $10.37 | 267,415 | — | — |
| 1982-09-10 | $9.34 | $10.24 | 199,152 | — | — |
| 1982-09-09 | $9.22 | $10.11 | 300,190 | — | — |
| 1982-09-08 | $9.16 | $10.04 | 459,678 | — | — |
| 1982-09-07 | $9.16 | $10.04 | 377,220 | — | — |
| 1982-09-03 | $9.52 | $10.44 | 404,984 | — | — |
| 1982-09-02 | $9.76 | $10.37 | 515,833 | — | — |
| 1982-09-01 | $9.58 | $10.18 | 604,345 | — | — |
| 1982-08-31 | $10.06 | $10.69 | 569,901 | — | — |
| 1982-08-30 | $10.12 | $10.75 | 295,806 | — | — |
| 1982-08-27 | $10.12 | $10.75 | 679,706 | — | — |
| 1982-08-26 | $10.24 | $10.88 | 832,097 | — | — |
| 1982-08-25 | $9.82 | $10.44 | 301,233 | — | — |
| 1982-08-24 | $9.58 | $10.18 | 393,920 | — | — |
| 1982-08-23 | $9.70 | $10.31 | 396,843 | — | — |
| 1982-08-20 | $9.28 | $9.86 | 428,574 | — | — |
| 1982-08-19 | $9.04 | $9.61 | 398,513 | — | — |
| 1982-08-18 | $8.86 | $9.42 | 796,400 | — | — |
| 1982-08-17 | $8.68 | $9.23 | 364,486 | — | — |
| 1982-08-16 | $8.38 | $8.91 | 630,022 | — | — |
| 1982-08-13 | $8.38 | $8.91 | 325,031 | — | — |
| 1982-08-12 | $8.26 | $8.78 | 199,778 | — | — |
| 1982-08-11 | $8.32 | $8.85 | 146,755 | — | — |
| 1982-08-10 | $8.26 | $8.78 | 253,637 | — | — |
| 1982-08-09 | $8.14 | $8.65 | 268,041 | — | — |
| 1982-08-06 | $8.20 | $8.72 | 212,930 | — | — |
| 1982-08-05 | $8.38 | $8.91 | 181,199 | — | — |
| 1982-08-04 | $8.38 | $8.91 | 202,910 | — | — |
| 1982-08-03 | $8.38 | $8.91 | 258,021 | — | — |
| 1982-08-02 | $8.56 | $9.10 | 178,903 | — | — |
| 1982-07-30 | $8.26 | $8.78 | 200,613 | — | — |
| 1982-07-29 | $8.44 | $8.97 | 583,261 | — | — |
| 1982-07-28 | $8.50 | $9.04 | 152,391 | — | — |
| 1982-07-27 | $8.62 | $9.16 | 223,368 | — | — |
| 1982-07-26 | $8.50 | $9.04 | 154,061 | — | — |
| 1982-07-23 | $8.50 | $9.04 | 529,402 | — | — |
| 1982-07-22 | $8.62 | $9.16 | 330,876 | — | — |
| 1982-07-21 | $8.62 | $9.16 | 228,378 | — | — |
| 1982-07-20 | $8.62 | $9.16 | 211,469 | — | — |
| 1982-07-19 | $8.50 | $9.04 | 368,244 | — | — |
| 1982-07-16 | $8.56 | $9.10 | 308,957 | — | — |
| 1982-07-15 | $8.62 | $9.16 | 535,039 | — | — |
| 1982-07-14 | $8.56 | $9.10 | 242,156 | — | — |
| 1982-07-13 | $8.38 | $8.91 | 316,890 | — | — |
| 1982-07-12 | $8.56 | $9.10 | 242,156 | — | — |
| 1982-07-09 | $8.62 | $9.16 | 228,795 | — | — |
| 1982-07-08 | $8.44 | $8.97 | 286,620 | — | — |
| 1982-07-07 | $8.56 | $9.10 | 206,250 | — | — |
| 1982-07-06 | $8.68 | $9.23 | 275,765 | — | — |
| 1982-07-02 | $8.62 | $9.16 | 499,759 | — | — |
| 1982-07-01 | $8.86 | $9.42 | 151,765 | — | — |
| 1982-06-30 | $8.98 | $9.55 | 164,081 | — | — |
| 1982-06-29 | $9.04 | $9.61 | 151,139 | — | — |
| 1982-06-28 | $9.04 | $9.61 | 421,476 | — | — |
| 1982-06-25 | $9.04 | $9.61 | 174,519 | — | — |
| 1982-06-24 | $9.04 | $9.61 | 190,593 | — | — |
| 1982-06-23 | $9.10 | $9.67 | 439,012 | — | — |
| 1982-06-22 | $9.10 | $9.67 | 167,213 | — | — |
| 1982-06-21 | $9.04 | $9.61 | 204,789 | — | — |
| 1982-06-18 | $8.98 | $9.55 | 278,479 | — | — |
| 1982-06-17 | $8.98 | $9.55 | 428,156 | — | — |
| 1982-06-16 | $9.16 | $9.74 | 135,691 | — | — |
| 1982-06-15 | $9.22 | $9.80 | 254,055 | — | — |
| 1982-06-14 | $9.16 | $9.74 | 104,169 | — | — |
| 1982-06-11 | $9.22 | $9.80 | 189,967 | — | — |
| 1982-06-10 | $9.34 | $9.93 | 137,987 | — | — |
| 1982-06-09 | $9.28 | $9.86 | 121,704 | — | — |
| 1982-06-08 | $9.28 | $9.86 | 168,883 | — | — |
| 1982-06-07 | $9.34 | $9.93 | 242,991 | — | — |
| 1982-06-04 | $9.34 | $9.93 | 332,755 | — | — |
| 1982-06-03 | $9.82 | $10.12 | 313,132 | — | — |
| 1982-06-02 | $9.76 | $10.06 | 288,082 | — | — |
| 1982-06-01 | $9.70 | $9.99 | 207,711 | — | — |
| 1982-05-28 | $9.64 | $9.93 | 270,338 | — | — |
| 1982-05-27 | $9.64 | $9.93 | 193,725 | — | — |
| 1982-05-26 | $9.76 | $10.06 | 155,314 | — | — |
| 1982-05-25 | $9.76 | $10.06 | 229,422 | — | — |
| 1982-05-24 | $9.70 | $9.99 | 285,159 | — | — |
| 1982-05-21 | $9.76 | $10.06 | 418,136 | — | — |
| 1982-05-20 | $9.64 | $9.93 | 149,051 | — | — |
| 1982-05-19 | $9.58 | $9.87 | 145,920 | — | — |
| 1982-05-18 | $9.64 | $9.93 | 174,102 | — | — |
| 1982-05-17 | $9.70 | $9.99 | 161,785 | — | — |
| 1982-05-14 | $9.82 | $10.12 | 193,725 | — | — |
| 1982-05-13 | $9.76 | $10.06 | 182,243 | — | — |
| 1982-05-12 | $9.82 | $10.12 | 334,634 | — | — |
| 1982-05-11 | $9.88 | $10.18 | 326,910 | — | — |
| 1982-05-10 | $9.64 | $9.93 | 436,298 | — | — |
| 1982-05-07 | $9.64 | $9.93 | 501,012 | — | — |
| 1982-05-06 | $9.46 | $9.75 | 372,627 | — | — |
| 1982-05-05 | $9.34 | $9.62 | 199,361 | — | — |
| 1982-05-04 | $9.34 | $9.62 | 259,482 | — | — |
| 1982-05-03 | $9.34 | $9.62 | 221,071 | — | — |
| 1982-04-30 | $9.28 | $9.56 | 125,253 | — | — |
| 1982-04-29 | $9.16 | $9.44 | 234,849 | — | — |
| 1982-04-28 | $9.28 | $9.56 | 337,557 | — | — |
| 1982-04-27 | $9.34 | $9.62 | 342,567 | — | — |
| 1982-04-26 | $9.40 | $9.69 | 573,032 | — | — |
| 1982-04-23 | $9.70 | $9.99 | 460,513 | — | — |
| 1982-04-22 | $9.76 | $10.06 | 218,566 | — | — |
| 1982-04-21 | $9.58 | $9.87 | 356,345 | — | — |
| 1982-04-20 | $9.46 | $9.75 | 473,456 | — | — |
| 1982-04-19 | $9.70 | $9.99 | 1,217,250 | — | — |
| 1982-04-16 | $9.82 | $10.12 | 264,492 | — | — |
| 1982-04-15 | $9.82 | $10.12 | 318,977 | — | — |
| 1982-04-14 | $9.70 | $9.99 | 114,398 | — | — |
| 1982-04-13 | $9.70 | $9.99 | 132,142 | — | — |
| 1982-04-12 | $9.76 | $10.06 | 140,701 | — | — |
| 1982-04-08 | $9.76 | $10.06 | 111,893 | — | — |
| 1982-04-07 | $9.76 | $10.06 | 187,671 | — | — |
| 1982-04-06 | $9.76 | $10.06 | 194,977 | — | — |
| 1982-04-05 | $9.82 | $10.12 | 112,936 | — | — |
| 1982-04-02 | $9.82 | $10.12 | 373,880 | — | — |
| 1982-04-01 | $9.70 | $9.99 | 177,233 | — | — |
| 1982-03-31 | $9.70 | $9.99 | 631,692 | — | — |
| 1982-03-30 | $9.82 | $10.12 | 165,543 | — | — |
| 1982-03-29 | $9.82 | $10.12 | 174,102 | — | — |
| 1982-03-26 | $9.76 | $10.06 | 191,219 | — | — |
| 1982-03-25 | $9.76 | $10.06 | 160,115 | — | — |
| 1982-03-24 | $9.82 | $10.12 | 313,132 | — | — |
| 1982-03-23 | $9.88 | $10.18 | 219,401 | — | — |
| 1982-03-22 | $9.88 | $10.18 | 414,378 | — | — |
| 1982-03-19 | $9.70 | $9.99 | 173,684 | — | — |
| 1982-03-18 | $9.52 | $9.81 | 193,307 | — | — |
| 1982-03-17 | $9.16 | $9.44 | 206,250 | — | — |
| 1982-03-16 | $9.22 | $9.50 | 320,439 | — | — |
| 1982-03-15 | $9.10 | $9.38 | 684,507 | — | — |
| 1982-03-12 | $9.04 | $9.32 | 467,193 | — | — |
| 1982-03-11 | $9.46 | $9.75 | 264,701 | — | — |
| 1982-03-10 | $9.46 | $9.75 | 376,803 | — | — |
| 1982-03-09 | $9.28 | $9.56 | 655,699 | — | — |
| 1982-03-08 | $8.98 | $9.25 | 500,385 | — | — |
| 1982-03-05 | $9.40 | $9.69 | 503,099 | — | — |
| 1982-03-04 | $9.64 | $9.93 | 372,836 | — | — |
| 1982-03-03 | $10.18 | $10.18 | 438,803 | — | — |
| 1982-03-02 | $10.48 | $10.48 | 276,183 | — | — |
| 1982-03-01 | $10.42 | $10.42 | 159,280 | — | — |
| 1982-02-26 | $10.42 | $10.42 | 151,765 | — | — |
| 1982-02-25 | $10.48 | $10.48 | 273,469 | — | — |
| 1982-02-24 | $10.54 | $10.54 | 266,371 | — | — |
| 1982-02-23 | $10.24 | $10.24 | 179,529 | — | — |
| 1982-02-22 | $10.18 | $10.18 | 205,415 | — | — |
| 1982-02-19 | $10.36 | $10.36 | 223,368 | — | — |
| 1982-02-18 | $10.36 | $10.36 | 127,132 | — | — |
| 1982-02-17 | $10.30 | $10.30 | 153,435 | — | — |
| 1982-02-16 | $10.36 | $10.36 | 239,442 | — | — |
| 1982-02-12 | $10.36 | $10.36 | 291,839 | — | — |
| 1982-02-11 | $10.54 | $10.54 | 277,644 | — | — |
| 1982-02-10 | $10.48 | $10.48 | 222,741 | — | — |
| 1982-02-09 | $10.30 | $10.30 | 265,327 | — | — |
| 1982-02-08 | $10.42 | $10.42 | 184,539 | — | — |
| 1982-02-05 | $10.54 | $10.54 | 154,479 | — | — |
| 1982-02-04 | $10.54 | $10.54 | 141,536 | — | — |
| 1982-02-03 | $10.54 | $10.54 | 108,970 | — | — |
| 1982-02-02 | $10.48 | $10.48 | 133,812 | — | — |
| 1982-02-01 | $10.48 | $10.48 | 198,526 | — | — |
| 1982-01-29 | $10.78 | $10.78 | 224,411 | — | — |
| 1982-01-28 | $11.08 | $11.08 | 289,126 | — | — |
| 1982-01-27 | $10.48 | $10.48 | 228,795 | — | — |
| 1982-01-26 | $10.48 | $10.48 | 442,560 | — | — |
| 1982-01-25 | $10.54 | $10.54 | 398,931 | — | — |
| 1982-01-22 | $10.72 | $10.72 | 458,634 | — | — |
| 1982-01-21 | $10.96 | $10.96 | 182,034 | — | — |
| 1982-01-20 | $11.08 | $11.08 | 171,805 | — | — |
| 1982-01-19 | $11.08 | $11.08 | 198,317 | — | — |
| 1982-01-18 | $10.96 | $10.96 | 239,233 | — | — |
| 1982-01-15 | $10.90 | $10.90 | 204,580 | — | — |
| 1982-01-14 | $10.72 | $10.72 | 295,806 | — | — |
| 1982-01-13 | $10.96 | $10.96 | 197,482 | — | — |
| 1982-01-12 | $11.08 | $11.08 | 242,156 | — | — |
| 1982-01-11 | $11.02 | $11.02 | 284,742 | — | — |
| 1982-01-08 | $11.26 | $11.26 | 158,027 | — | — |
| 1982-01-07 | $11.38 | $11.38 | 168,674 | — | — |
| 1982-01-06 | $11.38 | $11.38 | 281,819 | — | — |
| 1982-01-05 | $11.32 | $11.32 | 383,274 | — | — |
| 1982-01-04 | $11.50 | $11.50 | 329,624 | — | — |