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
- 1980-01-02 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 | $7.75 | $11.33 | 141,300 | — | — |
| 1982-12-30 | $7.67 | $11.21 | 309,300 | — | — |
| 1982-12-29 | $7.67 | $11.21 | 259,800 | — | — |
| 1982-12-28 | $7.58 | $11.09 | 456,600 | — | — |
| 1982-12-27 | $7.63 | $11.15 | 147,300 | — | — |
| 1982-12-23 | $7.54 | $11.03 | 143,400 | — | — |
| 1982-12-22 | $7.29 | $10.66 | 1,797,900 | — | — |
| 1982-12-21 | $7.21 | $10.54 | 995,100 | — | — |
| 1982-12-20 | $7.25 | $10.60 | 197,100 | — | — |
| 1982-12-17 | $7.33 | $10.72 | 151,200 | — | — |
| 1982-12-16 | $7.33 | $10.72 | 333,300 | — | — |
| 1982-12-15 | $7.33 | $10.72 | 284,400 | — | — |
| 1982-12-14 | $7.33 | $10.72 | 555,000 | — | — |
| 1982-12-13 | $7.25 | $10.60 | 123,300 | — | — |
| 1982-12-10 | $7.33 | $10.72 | 814,500 | — | — |
| 1982-12-09 | $7.33 | $10.72 | 203,100 | — | — |
| 1982-12-08 | $7.33 | $10.72 | 924,300 | — | — |
| 1982-12-07 | $7.33 | $10.72 | 1,702,200 | — | — |
| 1982-12-06 | $7.29 | $10.66 | 632,100 | — | — |
| 1982-12-03 | $7.29 | $10.66 | 255,600 | — | — |
| 1982-12-02 | $7.08 | $10.36 | 327,300 | — | — |
| 1982-12-01 | $7.08 | $10.36 | 449,400 | — | — |
| 1982-11-30 | $7.25 | $10.29 | 545,100 | — | — |
| 1982-11-29 | $7.33 | $10.41 | 434,700 | — | — |
| 1982-11-26 | $7.29 | $10.35 | 700,500 | — | — |
| 1982-11-24 | $7.38 | $10.47 | 392,400 | — | — |
| 1982-11-23 | $7.46 | $10.59 | 588,300 | — | — |
| 1982-11-22 | $7.58 | $10.76 | 188,100 | — | — |
| 1982-11-19 | $7.63 | $10.82 | 421,500 | — | — |
| 1982-11-18 | $7.58 | $10.76 | 489,000 | — | — |
| 1982-11-17 | $7.67 | $10.88 | 561,900 | — | — |
| 1982-11-16 | $7.58 | $10.76 | 781,800 | — | — |
| 1982-11-15 | $7.63 | $10.82 | 361,800 | — | — |
| 1982-11-12 | $7.58 | $10.76 | 753,900 | — | — |
| 1982-11-11 | $7.54 | $10.71 | 165,000 | — | — |
| 1982-11-10 | $7.54 | $10.71 | 1,298,100 | — | — |
| 1982-11-09 | $7.54 | $10.71 | 339,900 | — | — |
| 1982-11-08 | $7.50 | $10.65 | 996,600 | — | — |
| 1982-11-05 | $7.58 | $10.76 | 259,800 | — | — |
| 1982-11-04 | $7.46 | $10.59 | 1,356,900 | — | — |
| 1982-11-03 | $7.67 | $10.88 | 1,353,600 | — | — |
| 1982-11-02 | $7.54 | $10.71 | 525,600 | — | — |
| 1982-11-01 | $7.54 | $10.71 | 455,100 | — | — |
| 1982-10-29 | $7.50 | $10.65 | 764,700 | — | — |
| 1982-10-28 | $7.46 | $10.59 | 287,100 | — | — |
| 1982-10-27 | $7.50 | $10.65 | 117,000 | — | — |
| 1982-10-26 | $7.50 | $10.65 | 184,500 | — | — |
| 1982-10-25 | $7.63 | $10.82 | 216,900 | — | — |
| 1982-10-22 | $7.63 | $10.82 | 299,100 | — | — |
| 1982-10-21 | $7.63 | $10.82 | 414,600 | — | — |
| 1982-10-20 | $7.58 | $10.76 | 304,800 | — | — |
| 1982-10-19 | $7.67 | $10.88 | 321,300 | — | — |
| 1982-10-18 | $7.58 | $10.76 | 510,600 | — | — |
| 1982-10-15 | $7.50 | $10.65 | 157,200 | — | — |
| 1982-10-14 | $7.67 | $10.88 | 1,414,200 | — | — |
| 1982-10-13 | $7.71 | $10.94 | 482,100 | — | — |
| 1982-10-12 | $7.71 | $10.94 | 893,700 | — | — |
| 1982-10-11 | $7.75 | $11.00 | 720,300 | — | — |
| 1982-10-08 | $7.71 | $10.94 | 1,151,100 | — | — |
| 1982-10-07 | $7.50 | $10.65 | 270,000 | — | — |
| 1982-10-06 | $7.38 | $10.47 | 357,300 | — | — |
| 1982-10-05 | $7.29 | $10.35 | 147,000 | — | — |
| 1982-10-04 | $7.29 | $10.35 | 267,900 | — | — |
| 1982-10-01 | $7.21 | $10.23 | 137,400 | — | — |
| 1982-09-30 | $7.08 | $10.05 | 280,500 | — | — |
| 1982-09-29 | $7.08 | $10.05 | 182,100 | — | — |
| 1982-09-28 | $7.25 | $10.29 | 320,400 | — | — |
| 1982-09-27 | $7.33 | $10.41 | 179,100 | — | — |
| 1982-09-24 | $7.38 | $10.47 | 663,000 | — | — |
| 1982-09-23 | $7.46 | $10.59 | 296,700 | — | — |
| 1982-09-22 | $7.54 | $10.71 | 705,600 | — | — |
| 1982-09-21 | $7.33 | $10.41 | 720,000 | — | — |
| 1982-09-20 | $7.13 | $10.11 | 87,900 | — | — |
| 1982-09-17 | $7.08 | $10.05 | 151,800 | — | — |
| 1982-09-16 | $7.25 | $10.29 | 140,700 | — | — |
| 1982-09-15 | $7.29 | $10.35 | 171,300 | — | — |
| 1982-09-14 | $7.25 | $10.29 | 101,700 | — | — |
| 1982-09-13 | $7.17 | $10.17 | 338,100 | — | — |
| 1982-09-10 | $7.04 | $10.00 | 580,200 | — | — |
| 1982-09-09 | $7.13 | $10.11 | 138,000 | — | — |
| 1982-09-08 | $7.17 | $10.17 | 277,500 | — | — |
| 1982-09-07 | $7.25 | $10.29 | 196,200 | — | — |
| 1982-09-03 | $7.29 | $10.35 | 613,800 | — | — |
| 1982-09-02 | $7.13 | $10.11 | 150,600 | — | — |
| 1982-09-01 | $7.04 | $10.00 | 572,400 | — | — |
| 1982-08-31 | $7.21 | $10.23 | 512,400 | — | — |
| 1982-08-30 | $7.50 | $10.34 | 282,600 | — | — |
| 1982-08-27 | $7.46 | $10.29 | 375,900 | — | — |
| 1982-08-26 | $7.50 | $10.34 | 1,340,700 | — | — |
| 1982-08-25 | $7.58 | $10.46 | 2,077,500 | — | — |
| 1982-08-24 | $7.67 | $10.57 | 372,900 | — | — |
| 1982-08-23 | $7.67 | $10.57 | 998,700 | — | — |
| 1982-08-20 | $7.58 | $10.46 | 478,800 | — | — |
| 1982-08-19 | $7.46 | $10.29 | 510,000 | — | — |
| 1982-08-18 | $7.50 | $10.34 | 945,600 | — | — |
| 1982-08-17 | $7.33 | $10.11 | 954,300 | — | — |
| 1982-08-16 | $7.13 | $9.83 | 227,400 | — | — |
| 1982-08-13 | $7.00 | $9.65 | 151,200 | — | — |
| 1982-08-12 | $6.79 | $9.37 | 182,700 | — | — |
| 1982-08-11 | $6.75 | $9.31 | 119,100 | — | — |
| 1982-08-10 | $6.71 | $9.25 | 146,400 | — | — |
| 1982-08-09 | $6.63 | $9.14 | 412,200 | — | — |
| 1982-08-06 | $6.75 | $9.31 | 148,800 | — | — |
| 1982-08-05 | $6.67 | $9.19 | 98,100 | — | — |
| 1982-08-04 | $6.67 | $9.19 | 169,500 | — | — |
| 1982-08-03 | $6.83 | $9.42 | 131,100 | — | — |
| 1982-08-02 | $6.83 | $9.42 | 146,400 | — | — |
| 1982-07-30 | $6.63 | $9.14 | 284,100 | — | — |
| 1982-07-29 | $6.67 | $9.19 | 152,400 | — | — |
| 1982-07-28 | $6.63 | $9.14 | 111,600 | — | — |
| 1982-07-27 | $6.67 | $9.19 | 532,800 | — | — |
| 1982-07-26 | $6.79 | $9.37 | 103,500 | — | — |
| 1982-07-23 | $6.88 | $9.48 | 188,700 | — | — |
| 1982-07-22 | $6.96 | $9.60 | 759,000 | — | — |
| 1982-07-21 | $6.96 | $9.60 | 131,100 | — | — |
| 1982-07-20 | $7.00 | $9.65 | 122,700 | — | — |
| 1982-07-19 | $6.75 | $9.31 | 92,100 | — | — |
| 1982-07-16 | $6.67 | $9.19 | 287,400 | — | — |
| 1982-07-15 | $6.63 | $9.14 | 38,700 | — | — |
| 1982-07-14 | $6.63 | $9.14 | 92,400 | — | — |
| 1982-07-13 | $6.63 | $9.14 | 641,100 | — | — |
| 1982-07-12 | $6.71 | $9.25 | 717,600 | — | — |
| 1982-07-09 | $6.63 | $9.14 | 184,500 | — | — |
| 1982-07-08 | $6.46 | $8.91 | 509,100 | — | — |
| 1982-07-07 | $6.46 | $8.91 | 92,100 | — | — |
| 1982-07-06 | $6.54 | $9.02 | 67,800 | — | — |
| 1982-07-02 | $6.50 | $8.96 | 334,800 | — | — |
| 1982-07-01 | $6.54 | $9.02 | 142,800 | — | — |
| 1982-06-30 | $6.58 | $9.08 | 199,200 | — | — |
| 1982-06-29 | $6.54 | $9.02 | 93,600 | — | — |
| 1982-06-28 | $6.58 | $9.08 | 386,100 | — | — |
| 1982-06-25 | $6.63 | $9.14 | 82,500 | — | — |
| 1982-06-24 | $6.58 | $9.08 | 210,300 | — | — |
| 1982-06-23 | $6.58 | $9.08 | 121,800 | — | — |
| 1982-06-22 | $6.63 | $9.14 | 136,200 | — | — |
| 1982-06-21 | $6.63 | $9.14 | 268,200 | — | — |
| 1982-06-18 | $6.58 | $9.08 | 114,000 | — | — |
| 1982-06-17 | $6.63 | $9.14 | 167,700 | — | — |
| 1982-06-16 | $6.75 | $9.31 | 390,000 | — | — |
| 1982-06-15 | $6.67 | $9.19 | 354,300 | — | — |
| 1982-06-14 | $6.67 | $9.19 | 234,600 | — | — |
| 1982-06-11 | $6.67 | $9.19 | 318,300 | — | — |
| 1982-06-10 | $6.54 | $9.02 | 206,100 | — | — |
| 1982-06-09 | $6.54 | $9.02 | 193,200 | — | — |
| 1982-06-08 | $6.54 | $9.02 | 54,600 | — | — |
| 1982-06-07 | $6.50 | $8.96 | 182,100 | — | — |
| 1982-06-04 | $6.50 | $8.96 | 138,000 | — | — |
| 1982-06-03 | $6.54 | $9.02 | 406,800 | — | — |
| 1982-06-02 | $6.50 | $8.96 | 638,100 | — | — |
| 1982-06-01 | $6.46 | $8.91 | 379,500 | — | — |
| 1982-05-28 | $6.58 | $9.08 | 143,100 | — | — |
| 1982-05-27 | $6.83 | $9.13 | 102,000 | — | — |
| 1982-05-26 | $6.83 | $9.13 | 123,900 | — | — |
| 1982-05-25 | $7.04 | $9.41 | 77,400 | — | — |
| 1982-05-24 | $7.13 | $9.52 | 82,800 | — | — |
| 1982-05-21 | $7.13 | $9.52 | 226,800 | — | — |
| 1982-05-20 | $7.13 | $9.52 | 87,300 | — | — |
| 1982-05-19 | $7.08 | $9.46 | 356,400 | — | — |
| 1982-05-18 | $7.21 | $9.63 | 200,100 | — | — |
| 1982-05-17 | $7.21 | $9.63 | 304,800 | — | — |
| 1982-05-14 | $7.17 | $9.57 | 414,900 | — | — |
| 1982-05-13 | $7.13 | $9.52 | 234,300 | — | — |
| 1982-05-12 | $7.25 | $9.69 | 1,050,900 | — | — |
| 1982-05-11 | $7.21 | $9.63 | 681,900 | — | — |
| 1982-05-10 | $7.21 | $9.63 | 262,500 | — | — |
| 1982-05-07 | $7.25 | $9.69 | 302,700 | — | — |
| 1982-05-06 | $7.17 | $9.57 | 562,800 | — | — |
| 1982-05-05 | $7.13 | $9.52 | 167,400 | — | — |
| 1982-05-04 | $7.04 | $9.41 | 175,200 | — | — |
| 1982-05-03 | $7.04 | $9.41 | 170,700 | — | — |
| 1982-04-30 | $7.00 | $9.35 | 87,000 | — | — |
| 1982-04-29 | $7.04 | $9.41 | 154,200 | — | — |
| 1982-04-28 | $7.13 | $9.52 | 180,000 | — | — |
| 1982-04-27 | $7.04 | $9.41 | 564,600 | — | — |
| 1982-04-26 | $7.04 | $9.41 | 116,400 | — | — |
| 1982-04-23 | $7.08 | $9.46 | 934,500 | — | — |
| 1982-04-22 | $6.92 | $9.24 | 768,900 | — | — |
| 1982-04-21 | $6.83 | $9.13 | 193,800 | — | — |
| 1982-04-20 | $6.79 | $9.07 | 582,900 | — | — |
| 1982-04-19 | $6.83 | $9.13 | 199,200 | — | — |
| 1982-04-16 | $6.83 | $9.13 | 249,600 | — | — |
| 1982-04-15 | $6.83 | $9.13 | 418,800 | — | — |
| 1982-04-14 | $6.88 | $9.19 | 252,300 | — | — |
| 1982-04-13 | $6.79 | $9.07 | 999,300 | — | — |
| 1982-04-12 | $6.75 | $9.02 | 154,200 | — | — |
| 1982-04-08 | $6.67 | $8.91 | 223,800 | — | — |
| 1982-04-07 | $6.63 | $8.85 | 134,700 | — | — |
| 1982-04-06 | $6.54 | $8.74 | 369,900 | — | — |
| 1982-04-05 | $6.50 | $8.68 | 295,200 | — | — |
| 1982-04-02 | $6.58 | $8.80 | 248,400 | — | — |
| 1982-04-01 | $6.50 | $8.68 | 170,100 | — | — |
| 1982-03-31 | $6.46 | $8.63 | 308,100 | — | — |
| 1982-03-30 | $6.50 | $8.68 | 150,900 | — | — |
| 1982-03-29 | $6.63 | $8.85 | 776,700 | — | — |
| 1982-03-26 | $6.63 | $8.85 | 142,200 | — | — |
| 1982-03-25 | $6.63 | $8.85 | 141,300 | — | — |
| 1982-03-24 | $6.63 | $8.85 | 63,300 | — | — |
| 1982-03-23 | $6.67 | $8.91 | 562,500 | — | — |
| 1982-03-22 | $6.63 | $8.85 | 388,200 | — | — |
| 1982-03-19 | $6.50 | $8.68 | 134,700 | — | — |
| 1982-03-18 | $6.50 | $8.68 | 40,200 | — | — |
| 1982-03-17 | $6.46 | $8.63 | 168,600 | — | — |
| 1982-03-16 | $6.33 | $8.46 | 111,900 | — | — |
| 1982-03-15 | $6.50 | $8.68 | 96,300 | — | — |
| 1982-03-12 | $6.54 | $8.74 | 108,600 | — | — |
| 1982-03-11 | $6.63 | $8.85 | 503,100 | — | — |
| 1982-03-10 | $6.63 | $8.85 | 99,900 | — | — |
| 1982-03-09 | $6.67 | $8.91 | 579,300 | — | — |
| 1982-03-08 | $6.58 | $8.80 | 1,062,000 | — | — |
| 1982-03-05 | $6.50 | $8.68 | 503,400 | — | — |
| 1982-03-04 | $6.33 | $8.46 | 319,800 | — | — |
| 1982-03-03 | $6.42 | $8.57 | 340,800 | — | — |
| 1982-03-02 | $6.46 | $8.63 | 136,800 | — | — |
| 1982-03-01 | $6.46 | $8.63 | 417,900 | — | — |
| 1982-02-26 | $6.63 | $8.58 | 436,500 | — | — |
| 1982-02-25 | $6.67 | $8.63 | 639,900 | — | — |
| 1982-02-24 | $6.67 | $8.63 | 1,033,500 | — | — |
| 1982-02-23 | $6.54 | $8.47 | 107,100 | — | — |
| 1982-02-22 | $6.50 | $8.42 | 97,500 | — | — |
| 1982-02-19 | $6.46 | $8.36 | 173,100 | — | — |
| 1982-02-18 | $6.46 | $8.36 | 111,000 | — | — |
| 1982-02-17 | $6.42 | $8.31 | 272,700 | — | — |
| 1982-02-16 | $6.38 | $8.26 | 332,700 | — | — |
| 1982-02-12 | $6.38 | $8.26 | 124,800 | — | — |
| 1982-02-11 | $6.42 | $8.31 | 267,600 | — | — |
| 1982-02-10 | $6.38 | $8.26 | 95,100 | — | — |
| 1982-02-09 | $6.33 | $8.20 | 357,000 | — | — |
| 1982-02-08 | $6.33 | $8.20 | 82,200 | — | — |
| 1982-02-05 | $6.33 | $8.20 | 118,200 | — | — |
| 1982-02-04 | $6.21 | $8.04 | 123,900 | — | — |
| 1982-02-03 | $6.33 | $8.20 | 131,700 | — | — |
| 1982-02-02 | $6.33 | $8.20 | 105,000 | — | — |
| 1982-02-01 | $6.33 | $8.20 | 113,100 | — | — |
| 1982-01-29 | $6.42 | $8.31 | 145,500 | — | — |
| 1982-01-28 | $6.21 | $8.04 | 71,100 | — | — |
| 1982-01-27 | $6.13 | $7.93 | 220,200 | — | — |
| 1982-01-26 | $6.04 | $7.82 | 100,200 | — | — |
| 1982-01-25 | $6.00 | $7.77 | 40,200 | — | — |
| 1982-01-22 | $6.04 | $7.82 | 57,300 | — | — |
| 1982-01-21 | $6.04 | $7.82 | 64,500 | — | — |
| 1982-01-20 | $6.04 | $7.82 | 57,000 | — | — |
| 1982-01-19 | $6.04 | $7.82 | 60,900 | — | — |
| 1982-01-18 | $6.13 | $7.93 | 93,900 | — | — |
| 1982-01-15 | $6.13 | $7.93 | 187,500 | — | — |
| 1982-01-14 | $5.96 | $7.72 | 47,700 | — | — |
| 1982-01-13 | $6.04 | $7.82 | 111,300 | — | — |
| 1982-01-12 | $6.04 | $7.82 | 102,600 | — | — |
| 1982-01-11 | $6.08 | $7.88 | 111,300 | — | — |
| 1982-01-08 | $6.21 | $8.04 | 68,700 | — | — |
| 1982-01-07 | $6.04 | $7.82 | 65,100 | — | — |
| 1982-01-06 | $6.08 | $7.88 | 144,000 | — | — |
| 1982-01-05 | $6.08 | $7.88 | 44,100 | — | — |
| 1982-01-04 | $6.04 | $7.82 | 139,200 | — | — |