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
- 1980-10-24 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 | $9.75 | $9.75 | 86,600 | — | — |
| 1982-12-30 | $9.75 | $9.75 | 102,900 | — | — |
| 1982-12-29 | $9.50 | $9.50 | 53,400 | — | — |
| 1982-12-28 | $9.63 | $9.62 | 68,100 | — | — |
| 1982-12-27 | $9.63 | $9.62 | 46,400 | — | — |
| 1982-12-23 | $9.63 | $9.62 | 56,000 | — | — |
| 1982-12-22 | $9.75 | $9.75 | 42,600 | — | — |
| 1982-12-21 | $9.63 | $9.62 | 72,800 | — | — |
| 1982-12-20 | $9.38 | $9.37 | 129,200 | — | — |
| 1982-12-17 | $9.63 | $9.62 | 26,100 | — | — |
| 1982-12-16 | $9.50 | $9.50 | 69,900 | — | — |
| 1982-12-15 | $9.75 | $9.75 | 80,100 | — | — |
| 1982-12-14 | $9.88 | $9.87 | 138,300 | — | — |
| 1982-12-13 | $9.88 | $9.87 | 77,200 | — | — |
| 1982-12-10 | $9.75 | $9.75 | 221,600 | — | — |
| 1982-12-09 | $9.38 | $9.37 | 88,500 | — | — |
| 1982-12-08 | $9.75 | $9.75 | 59,700 | — | — |
| 1982-12-07 | $9.75 | $9.75 | 74,000 | — | — |
| 1982-12-06 | $9.88 | $9.87 | 112,200 | — | — |
| 1982-12-03 | $9.88 | $9.87 | 79,700 | — | — |
| 1982-12-02 | $9.88 | $9.87 | 55,900 | — | — |
| 1982-12-01 | $10.25 | $10.25 | 99,900 | — | — |
| 1982-11-30 | $10.13 | $10.13 | 177,300 | — | — |
| 1982-11-29 | $10.00 | $10.00 | 133,900 | — | — |
| 1982-11-26 | $9.88 | $9.87 | 23,500 | — | — |
| 1982-11-24 | $9.75 | $9.75 | 36,200 | — | — |
| 1982-11-23 | $9.75 | $9.75 | 63,600 | — | — |
| 1982-11-22 | $10.00 | $10.00 | 79,600 | — | — |
| 1982-11-19 | $10.25 | $10.25 | 38,400 | — | — |
| 1982-11-18 | $10.25 | $10.25 | 37,900 | — | — |
| 1982-11-17 | $10.75 | $10.75 | 49,100 | — | — |
| 1982-11-16 | $10.38 | $10.38 | 73,100 | — | — |
| 1982-11-15 | $10.50 | $10.50 | 47,000 | — | — |
| 1982-11-12 | $10.63 | $10.62 | 102,200 | — | — |
| 1982-11-11 | $11.13 | $11.13 | 99,400 | — | — |
| 1982-11-10 | $11.13 | $11.13 | 82,000 | — | — |
| 1982-11-09 | $11.25 | $11.25 | 47,800 | — | — |
| 1982-11-08 | $11.50 | $11.50 | 48,600 | — | — |
| 1982-11-05 | $11.25 | $11.25 | 18,300 | — | — |
| 1982-11-04 | $11.25 | $11.25 | 78,200 | — | — |
| 1982-11-03 | $11.25 | $11.25 | 66,800 | — | — |
| 1982-11-02 | $10.88 | $10.88 | 145,400 | — | — |
| 1982-11-01 | $11.00 | $11.00 | 66,200 | — | — |
| 1982-10-29 | $11.00 | $11.00 | 82,700 | — | — |
| 1982-10-28 | $11.00 | $11.00 | 56,800 | — | — |
| 1982-10-27 | $11.25 | $11.25 | 36,100 | — | — |
| 1982-10-26 | $11.25 | $11.25 | 47,500 | — | — |
| 1982-10-25 | $11.63 | $11.62 | 33,700 | — | — |
| 1982-10-22 | $11.50 | $11.50 | 73,100 | — | — |
| 1982-10-21 | $11.50 | $11.50 | 52,000 | — | — |
| 1982-10-20 | $11.63 | $11.62 | 94,400 | — | — |
| 1982-10-19 | $11.50 | $11.50 | 92,600 | — | — |
| 1982-10-18 | $11.63 | $11.62 | 32,500 | — | — |
| 1982-10-15 | $11.63 | $11.62 | 132,200 | — | — |
| 1982-10-14 | $12.00 | $12.00 | 64,000 | — | — |
| 1982-10-13 | $12.00 | $12.00 | 340,800 | — | — |
| 1982-10-12 | $11.75 | $11.75 | 123,000 | — | — |
| 1982-10-11 | $11.38 | $11.38 | 185,400 | — | — |
| 1982-10-08 | $10.25 | $10.25 | 124,100 | — | — |
| 1982-10-07 | $10.13 | $10.13 | 84,200 | — | — |
| 1982-10-06 | $10.13 | $10.13 | 724,100 | — | — |
| 1982-10-05 | $10.13 | $10.13 | 126,800 | — | — |
| 1982-10-04 | $10.13 | $10.13 | 12,000 | — | — |
| 1982-10-01 | $10.13 | $10.13 | 61,600 | — | — |
| 1982-09-30 | $10.00 | $10.00 | 58,800 | — | — |
| 1982-09-29 | $10.13 | $10.13 | 98,300 | — | — |
| 1982-09-28 | $10.00 | $10.00 | 19,800 | — | — |
| 1982-09-27 | $10.00 | $10.00 | 10,200 | — | — |
| 1982-09-24 | $10.00 | $10.00 | 28,300 | — | — |
| 1982-09-23 | $10.00 | $10.00 | 25,900 | — | — |
| 1982-09-22 | $10.00 | $10.00 | 39,800 | — | — |
| 1982-09-21 | $10.13 | $10.13 | 34,700 | — | — |
| 1982-09-20 | $10.13 | $10.13 | 40,800 | — | — |
| 1982-09-17 | $10.13 | $10.13 | 73,400 | — | — |
| 1982-09-16 | $10.00 | $10.00 | 147,600 | — | — |
| 1982-09-15 | $10.00 | $10.00 | 220,000 | — | — |
| 1982-09-14 | $9.88 | $9.87 | 170,900 | — | — |
| 1982-09-13 | $9.63 | $9.62 | 49,800 | — | — |
| 1982-09-10 | $9.63 | $9.62 | 141,400 | — | — |
| 1982-09-09 | $9.88 | $9.87 | 43,600 | — | — |
| 1982-09-08 | $9.75 | $9.75 | 64,700 | — | — |
| 1982-09-07 | $9.63 | $9.62 | 18,200 | — | — |
| 1982-09-03 | $9.88 | $9.87 | 82,900 | — | — |
| 1982-09-02 | $9.88 | $9.87 | 26,200 | — | — |
| 1982-09-01 | $9.88 | $9.87 | 25,100 | — | — |
| 1982-08-31 | $9.88 | $9.87 | 52,400 | — | — |
| 1982-08-30 | $9.88 | $9.87 | 40,500 | — | — |
| 1982-08-27 | $10.00 | $10.00 | 31,100 | — | — |
| 1982-08-26 | $10.00 | $10.00 | 292,400 | — | — |
| 1982-08-25 | $10.00 | $10.00 | 106,100 | — | — |
| 1982-08-24 | $9.88 | $9.87 | 61,100 | — | — |
| 1982-08-23 | $9.88 | $9.87 | 41,300 | — | — |
| 1982-08-20 | $9.75 | $9.75 | 54,000 | — | — |
| 1982-08-19 | $9.50 | $9.50 | 47,100 | — | — |
| 1982-08-18 | $9.63 | $9.62 | 115,700 | — | — |
| 1982-08-17 | $9.00 | $9.00 | 95,200 | — | — |
| 1982-08-16 | $8.75 | $8.75 | 112,900 | — | — |
| 1982-08-13 | $8.25 | $8.25 | 63,600 | — | — |
| 1982-08-12 | $8.38 | $8.37 | 74,300 | — | — |
| 1982-08-11 | $8.38 | $8.37 | 167,100 | — | — |
| 1982-08-10 | $8.50 | $8.50 | 204,900 | — | — |
| 1982-08-09 | $9.00 | $9.00 | 30,700 | — | — |
| 1982-08-06 | $9.13 | $9.13 | 28,300 | — | — |
| 1982-08-05 | $9.13 | $9.13 | 49,800 | — | — |
| 1982-08-04 | $9.13 | $9.13 | 26,800 | — | — |
| 1982-08-03 | $9.13 | $9.13 | 9,200 | — | — |
| 1982-08-02 | $9.25 | $9.25 | 9,700 | — | — |
| 1982-07-30 | $9.00 | $9.00 | 89,500 | — | — |
| 1982-07-29 | $9.13 | $9.13 | 22,900 | — | — |
| 1982-07-28 | $9.25 | $9.25 | 67,200 | — | — |
| 1982-07-27 | $9.50 | $9.50 | 74,100 | — | — |
| 1982-07-26 | $9.13 | $9.13 | 10,600 | — | — |
| 1982-07-23 | $9.38 | $9.37 | 14,300 | — | — |
| 1982-07-22 | $9.25 | $9.25 | 27,800 | — | — |
| 1982-07-21 | $9.38 | $9.37 | 21,900 | — | — |
| 1982-07-20 | $9.00 | $9.00 | 27,200 | — | — |
| 1982-07-19 | $9.25 | $9.25 | 55,300 | — | — |
| 1982-07-16 | $9.25 | $9.25 | 44,400 | — | — |
| 1982-07-15 | $8.75 | $8.75 | 54,700 | — | — |
| 1982-07-14 | $9.00 | $9.00 | 50,000 | — | — |
| 1982-07-13 | $8.88 | $8.87 | 130,600 | — | — |
| 1982-07-12 | $8.88 | $8.87 | 91,600 | — | — |
| 1982-07-09 | $9.13 | $9.13 | 72,200 | — | — |
| 1982-07-08 | $9.50 | $9.50 | 18,100 | — | — |
| 1982-07-07 | $9.50 | $9.50 | 133,000 | — | — |
| 1982-07-06 | $9.88 | $9.87 | 40,100 | — | — |
| 1982-07-02 | $10.13 | $10.13 | 16,500 | — | — |
| 1982-07-01 | $10.00 | $10.00 | 7,900 | — | — |
| 1982-06-30 | $10.25 | $10.25 | 32,800 | — | — |
| 1982-06-29 | $10.13 | $10.13 | 25,100 | — | — |
| 1982-06-28 | $10.13 | $10.13 | 11,900 | — | — |
| 1982-06-25 | $10.13 | $10.13 | 7,700 | — | — |
| 1982-06-24 | $10.13 | $10.13 | 11,900 | — | — |
| 1982-06-23 | $10.25 | $10.25 | 18,000 | — | — |
| 1982-06-22 | $10.38 | $10.38 | 9,500 | — | — |
| 1982-06-21 | $10.13 | $10.13 | 9,500 | — | — |
| 1982-06-18 | $10.38 | $10.38 | 58,600 | — | — |
| 1982-06-17 | $10.38 | $10.38 | 17,000 | — | — |
| 1982-06-16 | $10.38 | $10.38 | 22,000 | — | — |
| 1982-06-15 | $10.00 | $10.00 | 33,800 | — | — |
| 1982-06-14 | $10.38 | $10.38 | 15,200 | — | — |
| 1982-06-11 | $10.38 | $10.38 | 28,800 | — | — |
| 1982-06-10 | $10.50 | $10.50 | 25,000 | — | — |
| 1982-06-09 | $10.25 | $10.25 | 30,600 | — | — |
| 1982-06-08 | $10.25 | $10.25 | 40,000 | — | — |
| 1982-06-07 | $10.25 | $10.25 | 25,000 | — | — |
| 1982-06-04 | $10.13 | $10.13 | 38,400 | — | — |
| 1982-06-03 | $10.50 | $10.50 | 10,400 | — | — |
| 1982-06-02 | $10.75 | $10.75 | 32,200 | — | — |
| 1982-06-01 | $11.00 | $11.00 | 25,500 | — | — |
| 1982-05-28 | $10.75 | $10.75 | 50,300 | — | — |
| 1982-05-27 | $10.50 | $10.50 | 20,400 | — | — |
| 1982-05-26 | $10.50 | $10.50 | 40,400 | — | — |
| 1982-05-25 | $10.75 | $10.75 | 28,900 | — | — |
| 1982-05-24 | $10.50 | $10.50 | 38,700 | — | — |
| 1982-05-21 | $10.38 | $10.38 | 27,300 | — | — |
| 1982-05-20 | $10.25 | $10.25 | 55,900 | — | — |
| 1982-05-19 | $10.63 | $10.62 | 78,600 | — | — |
| 1982-05-18 | $10.75 | $10.75 | 13,400 | — | — |
| 1982-05-17 | $10.75 | $10.75 | 10,600 | — | — |
| 1982-05-14 | $10.88 | $10.88 | 11,000 | — | — |
| 1982-05-13 | $10.63 | $10.62 | 51,700 | — | — |
| 1982-05-12 | $10.63 | $10.62 | 61,400 | — | — |
| 1982-05-11 | $10.88 | $10.88 | 56,000 | — | — |
| 1982-05-10 | $10.38 | $10.38 | 40,600 | — | — |
| 1982-05-07 | $10.38 | $10.38 | 76,400 | — | — |
| 1982-05-06 | $10.00 | $10.00 | 42,900 | — | — |
| 1982-05-05 | $9.88 | $9.87 | 33,700 | — | — |
| 1982-05-04 | $10.00 | $10.00 | 35,700 | — | — |
| 1982-05-03 | $9.88 | $9.87 | 24,500 | — | — |
| 1982-04-30 | $10.38 | $10.38 | 128,300 | — | — |
| 1982-04-29 | $10.50 | $10.50 | 20,600 | — | — |
| 1982-04-28 | $10.75 | $10.75 | 47,000 | — | — |
| 1982-04-27 | $10.75 | $10.75 | 114,800 | — | — |
| 1982-04-26 | $10.88 | $10.88 | 71,500 | — | — |
| 1982-04-23 | $10.75 | $10.75 | 31,700 | — | — |
| 1982-04-22 | $10.50 | $10.50 | 36,200 | — | — |
| 1982-04-21 | $10.13 | $10.13 | 15,800 | — | — |
| 1982-04-20 | $10.13 | $10.13 | 33,000 | — | — |
| 1982-04-19 | $10.13 | $10.13 | 44,200 | — | — |
| 1982-04-16 | $10.25 | $10.25 | 36,600 | — | — |
| 1982-04-15 | $10.13 | $10.13 | 14,400 | — | — |
| 1982-04-14 | $9.88 | $9.87 | 35,500 | — | — |
| 1982-04-13 | $9.88 | $9.87 | 61,900 | — | — |
| 1982-04-12 | $9.75 | $9.75 | 157,100 | — | — |
| 1982-04-08 | $10.00 | $10.00 | 23,600 | — | — |
| 1982-04-07 | $10.00 | $10.00 | 70,300 | — | — |
| 1982-04-06 | $9.75 | $9.75 | 59,900 | — | — |
| 1982-04-05 | $9.75 | $9.75 | 55,500 | — | — |
| 1982-04-02 | $10.00 | $10.00 | 95,100 | — | — |
| 1982-04-01 | $9.75 | $9.75 | 243,800 | — | — |
| 1982-03-31 | $9.75 | $9.75 | 222,400 | — | — |
| 1982-03-30 | $9.63 | $9.62 | 16,200 | — | — |
| 1982-03-29 | $9.75 | $9.75 | 24,100 | — | — |
| 1982-03-26 | $9.75 | $9.75 | 8,800 | — | — |
| 1982-03-25 | $9.63 | $9.62 | 25,500 | — | — |
| 1982-03-24 | $9.63 | $9.62 | 75,800 | — | — |
| 1982-03-23 | $9.50 | $9.50 | 75,100 | — | — |
| 1982-03-22 | $9.75 | $9.75 | 95,400 | — | — |
| 1982-03-19 | $9.88 | $9.87 | 21,500 | — | — |
| 1982-03-18 | $9.63 | $9.62 | 17,100 | — | — |
| 1982-03-17 | $9.63 | $9.62 | 18,000 | — | — |
| 1982-03-16 | $9.63 | $9.62 | 27,400 | — | — |
| 1982-03-15 | $9.88 | $9.87 | 13,100 | — | — |
| 1982-03-12 | $9.75 | $9.75 | 27,500 | — | — |
| 1982-03-11 | $9.75 | $9.75 | 29,500 | — | — |
| 1982-03-10 | $9.63 | $9.62 | 217,700 | — | — |
| 1982-03-09 | $9.88 | $9.87 | 56,800 | — | — |
| 1982-03-08 | $9.88 | $9.87 | 31,600 | — | — |
| 1982-03-05 | $9.88 | $9.87 | 88,600 | — | — |
| 1982-03-04 | $10.50 | $10.50 | 147,500 | — | — |
| 1982-03-03 | $9.75 | $9.75 | 35,300 | — | — |
| 1982-03-02 | $10.13 | $10.13 | 40,500 | — | — |
| 1982-03-01 | $10.38 | $10.38 | 18,800 | — | — |
| 1982-02-26 | $10.38 | $10.38 | 23,500 | — | — |
| 1982-02-25 | $10.38 | $10.38 | 27,100 | — | — |
| 1982-02-24 | $10.13 | $10.13 | 48,000 | — | — |
| 1982-02-23 | $9.75 | $9.75 | 40,800 | — | — |
| 1982-02-22 | $9.88 | $9.87 | 53,500 | — | — |
| 1982-02-19 | $10.00 | $10.00 | 41,700 | — | — |
| 1982-02-18 | $10.50 | $10.50 | 43,000 | — | — |
| 1982-02-17 | $10.25 | $10.25 | 48,400 | — | — |
| 1982-02-16 | $10.25 | $10.25 | 32,200 | — | — |
| 1982-02-12 | $10.25 | $10.25 | 32,600 | — | — |
| 1982-02-11 | $10.63 | $10.62 | 36,400 | — | — |
| 1982-02-10 | $10.75 | $10.75 | 26,700 | — | — |
| 1982-02-09 | $10.50 | $10.50 | 25,500 | — | — |
| 1982-02-08 | $10.38 | $10.38 | 120,800 | — | — |
| 1982-02-05 | $10.88 | $10.88 | 33,600 | — | — |
| 1982-02-04 | $11.50 | $11.50 | 7,300 | — | — |
| 1982-02-03 | $11.50 | $11.50 | 102,100 | — | — |
| 1982-02-02 | $11.50 | $11.50 | 54,700 | — | — |
| 1982-02-01 | $11.25 | $11.25 | 36,700 | — | — |
| 1982-01-29 | $11.63 | $11.62 | 28,700 | — | — |
| 1982-01-28 | $11.63 | $11.62 | 57,700 | — | — |
| 1982-01-27 | $11.13 | $11.13 | 27,200 | — | — |
| 1982-01-26 | $10.88 | $10.88 | 32,000 | — | — |
| 1982-01-25 | $10.75 | $10.75 | 41,500 | — | — |
| 1982-01-22 | $10.88 | $10.88 | 52,800 | — | — |
| 1982-01-21 | $11.00 | $11.00 | 130,500 | — | — |
| 1982-01-20 | $11.13 | $11.13 | 45,100 | — | — |
| 1982-01-19 | $11.13 | $11.13 | 55,600 | — | — |
| 1982-01-18 | $11.25 | $11.25 | 26,000 | — | — |
| 1982-01-15 | $11.13 | $11.13 | 38,700 | — | — |
| 1982-01-14 | $11.00 | $11.00 | 44,900 | — | — |
| 1982-01-13 | $10.75 | $10.75 | 762,100 | — | — |
| 1982-01-12 | $10.88 | $10.88 | 28,100 | — | — |
| 1982-01-11 | $11.00 | $11.00 | 184,300 | — | — |
| 1982-01-08 | $11.25 | $11.25 | 37,500 | — | — |
| 1982-01-07 | $11.75 | $11.75 | 82,200 | — | — |
| 1982-01-06 | $12.00 | $12.00 | 53,700 | — | — |
| 1982-01-05 | $12.13 | $12.12 | 66,200 | — | — |
| 1982-01-04 | $12.50 | $12.50 | 29,200 | — | — |