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
- 1975-11-17 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 | $7.91 | $7.91 | 51,600 | — | — |
| 1982-12-30 | $7.91 | $7.91 | 39,600 | — | — |
| 1982-12-29 | $7.94 | $7.94 | 18,400 | — | — |
| 1982-12-28 | $7.97 | $7.97 | 240,400 | — | — |
| 1982-12-27 | $7.94 | $7.94 | 104,400 | — | — |
| 1982-12-23 | $7.72 | $7.72 | 59,200 | — | — |
| 1982-12-22 | $7.53 | $7.53 | 122,400 | — | — |
| 1982-12-21 | $7.53 | $7.53 | 106,800 | — | — |
| 1982-12-20 | $7.78 | $7.78 | 49,600 | — | — |
| 1982-12-17 | $7.88 | $7.88 | 63,200 | — | — |
| 1982-12-16 | $7.91 | $7.91 | 36,000 | — | — |
| 1982-12-15 | $7.94 | $7.94 | 88,400 | — | — |
| 1982-12-14 | $8.28 | $8.28 | 92,000 | — | — |
| 1982-12-13 | $8.50 | $8.50 | 132,800 | — | — |
| 1982-12-10 | $8.69 | $8.69 | 56,400 | — | — |
| 1982-12-09 | $8.75 | $8.75 | 9,600 | — | — |
| 1982-12-08 | $8.81 | $8.81 | 50,400 | — | — |
| 1982-12-07 | $8.84 | $8.84 | 38,000 | — | — |
| 1982-12-06 | $8.84 | $8.84 | 188,800 | — | — |
| 1982-12-03 | $8.78 | $8.78 | 167,600 | — | — |
| 1982-12-02 | $8.81 | $8.81 | 11,200 | — | — |
| 1982-12-01 | $8.81 | $8.81 | 74,000 | — | — |
| 1982-11-30 | $8.72 | $8.72 | 114,400 | — | — |
| 1982-11-29 | $8.63 | $8.63 | 44,800 | — | — |
| 1982-11-26 | $8.56 | $8.56 | 86,800 | — | — |
| 1982-11-24 | $8.47 | $8.47 | 78,000 | — | — |
| 1982-11-23 | $8.53 | $8.53 | 118,800 | — | — |
| 1982-11-22 | $8.53 | $8.53 | 108,000 | — | — |
| 1982-11-19 | $8.81 | $8.81 | 45,200 | — | — |
| 1982-11-18 | $8.88 | $8.87 | 22,400 | — | — |
| 1982-11-17 | $8.78 | $8.78 | 32,800 | — | — |
| 1982-11-16 | $8.75 | $8.75 | 21,600 | — | — |
| 1982-11-15 | $8.81 | $8.81 | 21,600 | — | — |
| 1982-11-12 | $8.81 | $8.81 | 26,400 | — | — |
| 1982-11-11 | $8.84 | $8.84 | 10,400 | — | — |
| 1982-11-10 | $8.88 | $8.87 | 104,800 | — | — |
| 1982-11-09 | $8.94 | $8.94 | 166,000 | — | — |
| 1982-11-08 | $8.66 | $8.66 | 78,000 | — | — |
| 1982-11-05 | $8.63 | $8.63 | 14,800 | — | — |
| 1982-11-04 | $8.59 | $8.59 | 28,800 | — | — |
| 1982-11-03 | $8.50 | $8.50 | 49,200 | — | — |
| 1982-11-02 | $8.38 | $8.37 | 16,000 | — | — |
| 1982-11-01 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-29 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-28 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-27 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-26 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-25 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-22 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-21 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-20 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-19 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-18 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-15 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-14 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-13 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-12 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-11 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-08 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-07 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-06 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-05 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-04 | $6.84 | $6.84 | 0 | — | — |
| 1982-10-01 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-30 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-29 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-28 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-27 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-24 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-23 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-22 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-21 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-20 | $6.84 | $6.84 | 0 | — | — |
| 1982-09-17 | $6.84 | $6.84 | 23,600 | — | — |
| 1982-09-16 | $6.84 | $6.84 | 15,600 | — | — |
| 1982-09-15 | $6.81 | $6.81 | 151,600 | — | — |
| 1982-09-14 | $6.78 | $6.78 | 63,200 | — | — |
| 1982-09-13 | $6.75 | $6.75 | 147,200 | — | — |
| 1982-09-10 | $6.72 | $6.72 | 16,000 | — | — |
| 1982-09-09 | $6.75 | $6.75 | 19,200 | — | — |
| 1982-09-08 | $6.72 | $6.72 | 38,800 | — | — |
| 1982-09-07 | $6.59 | $6.59 | 56,000 | — | — |
| 1982-09-03 | $6.59 | $6.59 | 141,600 | — | — |
| 1982-09-02 | $6.59 | $6.59 | 29,200 | — | — |
| 1982-09-01 | $6.53 | $6.53 | 56,400 | — | — |
| 1982-08-31 | $6.47 | $6.47 | 124,800 | — | — |
| 1982-08-30 | $6.28 | $6.28 | 18,000 | — | — |
| 1982-08-27 | $6.28 | $6.28 | 23,200 | — | — |
| 1982-08-26 | $6.28 | $6.28 | 166,800 | — | — |
| 1982-08-25 | $6.19 | $6.19 | 117,600 | — | — |
| 1982-08-24 | $6.03 | $6.03 | 87,600 | — | — |
| 1982-08-23 | $5.94 | $5.94 | 77,600 | — | — |
| 1982-08-20 | $5.84 | $5.84 | 30,800 | — | — |
| 1982-08-19 | $5.75 | $5.75 | 46,000 | — | — |
| 1982-08-18 | $5.75 | $5.75 | 82,400 | — | — |
| 1982-08-17 | $5.59 | $5.59 | 50,400 | — | — |
| 1982-08-16 | $5.56 | $5.56 | 26,000 | — | — |
| 1982-08-13 | $5.56 | $5.56 | 2,000 | — | — |
| 1982-08-12 | $5.56 | $5.56 | 45,200 | — | — |
| 1982-08-11 | $5.59 | $5.59 | 4,400 | — | — |
| 1982-08-10 | $5.59 | $5.59 | 137,600 | — | — |
| 1982-08-09 | $5.59 | $5.59 | 94,800 | — | — |
| 1982-08-06 | $5.63 | $5.63 | 22,400 | — | — |
| 1982-08-05 | $5.66 | $5.66 | 27,200 | — | — |
| 1982-08-04 | $5.66 | $5.66 | 17,200 | — | — |
| 1982-08-03 | $5.72 | $5.72 | 7,200 | — | — |
| 1982-08-02 | $5.72 | $5.72 | 26,800 | — | — |
| 1982-07-30 | $5.66 | $5.66 | 91,200 | — | — |
| 1982-07-29 | $5.56 | $5.56 | 127,600 | — | — |
| 1982-07-28 | $5.53 | $5.53 | 137,600 | — | — |
| 1982-07-27 | $5.72 | $5.72 | 14,400 | — | — |
| 1982-07-26 | $5.72 | $5.72 | 26,400 | — | — |
| 1982-07-23 | $5.72 | $5.72 | 22,800 | — | — |
| 1982-07-22 | $5.69 | $5.69 | 52,400 | — | — |
| 1982-07-21 | $5.63 | $5.63 | 35,600 | — | — |
| 1982-07-20 | $5.63 | $5.63 | 46,800 | — | — |
| 1982-07-19 | $5.56 | $5.56 | 30,400 | — | — |
| 1982-07-16 | $5.53 | $5.53 | 66,800 | — | — |
| 1982-07-15 | $5.53 | $5.53 | 12,400 | — | — |
| 1982-07-14 | $5.53 | $5.53 | 107,200 | — | — |
| 1982-07-13 | $5.56 | $5.56 | 46,800 | — | — |
| 1982-07-12 | $5.56 | $5.56 | 322,800 | — | — |
| 1982-07-09 | $5.63 | $5.63 | 28,800 | — | — |
| 1982-07-08 | $5.66 | $5.66 | 97,200 | — | — |
| 1982-07-07 | $5.75 | $5.75 | 204,400 | — | — |
| 1982-07-06 | $5.81 | $5.81 | 35,600 | — | — |
| 1982-07-02 | $5.81 | $5.81 | 102,400 | — | — |
| 1982-07-01 | $5.88 | $5.88 | 43,600 | — | — |
| 1982-06-30 | $5.84 | $5.84 | 23,600 | — | — |
| 1982-06-29 | $5.81 | $5.81 | 86,000 | — | — |
| 1982-06-28 | $5.75 | $5.75 | 21,200 | — | — |
| 1982-06-25 | $5.75 | $5.75 | 28,400 | — | — |
| 1982-06-24 | $5.81 | $5.81 | 46,800 | — | — |
| 1982-06-23 | $5.81 | $5.81 | 16,400 | — | — |
| 1982-06-22 | $5.78 | $5.78 | 184,800 | — | — |
| 1982-06-21 | $5.78 | $5.78 | 118,000 | — | — |
| 1982-06-18 | $5.81 | $5.81 | 166,000 | — | — |
| 1982-06-17 | $5.88 | $5.88 | 78,400 | — | — |
| 1982-06-16 | $5.91 | $5.91 | 46,800 | — | — |
| 1982-06-15 | $5.81 | $5.81 | 50,800 | — | — |
| 1982-06-14 | $5.88 | $5.88 | 288,400 | — | — |
| 1982-06-11 | $5.91 | $5.91 | 100,800 | — | — |
| 1982-06-10 | $5.81 | $5.81 | 53,200 | — | — |
| 1982-06-09 | $5.56 | $5.56 | 75,200 | — | — |
| 1982-06-08 | $5.63 | $5.63 | 39,600 | — | — |
| 1982-06-07 | $5.50 | $5.50 | 19,200 | — | — |
| 1982-06-04 | $5.47 | $5.47 | 60,000 | — | — |
| 1982-06-03 | $5.47 | $5.47 | 429,200 | — | — |
| 1982-06-02 | $5.63 | $5.63 | 34,400 | — | — |
| 1982-06-01 | $5.69 | $5.69 | 16,400 | — | — |
| 1982-05-28 | $5.72 | $5.72 | 48,800 | — | — |
| 1982-05-27 | $5.72 | $5.72 | 73,200 | — | — |
| 1982-05-26 | $5.81 | $5.81 | 194,800 | — | — |
| 1982-05-25 | $6.00 | $6.00 | 143,200 | — | — |
| 1982-05-24 | $5.94 | $5.94 | 130,800 | — | — |
| 1982-05-21 | $6.22 | $6.22 | 89,600 | — | — |
| 1982-05-20 | $6.25 | $6.25 | 33,600 | — | — |
| 1982-05-19 | $6.25 | $6.25 | 400,800 | — | — |
| 1982-05-18 | $6.22 | $6.22 | 264,800 | — | — |
| 1982-05-17 | $6.38 | $6.37 | 154,400 | — | — |
| 1982-05-14 | $6.38 | $6.37 | 85,600 | — | — |
| 1982-05-13 | $6.38 | $6.37 | 286,400 | — | — |
| 1982-05-12 | $6.38 | $6.37 | 246,400 | — | — |
| 1982-05-11 | $6.38 | $6.37 | 79,200 | — | — |
| 1982-05-10 | $6.44 | $6.44 | 102,400 | — | — |
| 1982-05-07 | $6.47 | $6.47 | 261,600 | — | — |
| 1982-05-06 | $6.47 | $6.47 | 68,800 | — | — |
| 1982-05-05 | $6.47 | $6.47 | 440,800 | — | — |
| 1982-05-04 | $6.47 | $6.47 | 91,200 | — | — |
| 1982-05-03 | $6.44 | $6.44 | 155,200 | — | — |
| 1982-04-30 | $6.47 | $6.47 | 68,800 | — | — |
| 1982-04-29 | $6.47 | $6.47 | 172,800 | — | — |
| 1982-04-28 | $6.59 | $6.59 | 271,200 | — | — |
| 1982-04-27 | $6.69 | $6.69 | 410,400 | — | — |
| 1982-04-26 | $6.81 | $6.81 | 154,400 | — | — |
| 1982-04-23 | $6.84 | $6.84 | 216,000 | — | — |
| 1982-04-22 | $6.84 | $6.84 | 282,400 | — | — |
| 1982-04-21 | $6.75 | $6.75 | 386,400 | — | — |
| 1982-04-20 | $6.72 | $6.72 | 605,600 | — | — |
| 1982-04-19 | $6.72 | $6.72 | 726,400 | — | — |
| 1982-04-16 | $7.06 | $7.06 | 80,000 | — | — |
| 1982-04-15 | $6.97 | $6.97 | 40,000 | — | — |
| 1982-04-14 | $6.94 | $6.94 | 140,000 | — | — |
| 1982-04-13 | $6.84 | $6.84 | 59,200 | — | — |
| 1982-04-12 | $6.84 | $6.84 | 16,000 | — | — |
| 1982-04-08 | $6.88 | $6.88 | 118,400 | — | — |
| 1982-04-07 | $6.94 | $6.94 | 70,400 | — | — |
| 1982-04-06 | $6.81 | $6.81 | 92,800 | — | — |
| 1982-04-05 | $6.72 | $6.72 | 135,200 | — | — |
| 1982-04-02 | $6.72 | $6.72 | 31,200 | — | — |
| 1982-04-01 | $6.75 | $6.75 | 84,000 | — | — |
| 1982-03-31 | $6.72 | $6.72 | 125,600 | — | — |
| 1982-03-30 | $6.63 | $6.63 | 252,000 | — | — |
| 1982-03-29 | $6.59 | $6.59 | 10,400 | — | — |
| 1982-03-26 | $6.59 | $6.59 | 20,800 | — | — |
| 1982-03-25 | $6.59 | $6.59 | 19,200 | — | — |
| 1982-03-24 | $6.59 | $6.59 | 46,400 | — | — |
| 1982-03-23 | $6.56 | $6.56 | 22,400 | — | — |
| 1982-03-22 | $6.53 | $6.53 | 158,400 | — | — |
| 1982-03-19 | $6.41 | $6.41 | 45,600 | — | — |
| 1982-03-18 | $6.41 | $6.41 | 80,800 | — | — |
| 1982-03-17 | $6.41 | $6.41 | 114,400 | — | — |
| 1982-03-16 | $6.41 | $6.41 | 80,000 | — | — |
| 1982-03-15 | $6.41 | $6.41 | 77,600 | — | — |
| 1982-03-12 | $6.41 | $6.41 | 156,800 | — | — |
| 1982-03-11 | $6.50 | $6.50 | 17,600 | — | — |
| 1982-03-10 | $6.53 | $6.53 | 13,600 | — | — |
| 1982-03-09 | $6.53 | $6.53 | 73,600 | — | — |
| 1982-03-08 | $6.53 | $6.53 | 118,400 | — | — |
| 1982-03-05 | $6.53 | $6.53 | 262,400 | — | — |
| 1982-03-04 | $6.53 | $6.53 | 228,800 | — | — |
| 1982-03-03 | $6.53 | $6.53 | 123,200 | — | — |
| 1982-03-02 | $6.56 | $6.56 | 96,800 | — | — |
| 1982-03-01 | $6.53 | $6.53 | 142,400 | — | — |
| 1982-02-26 | $6.50 | $6.50 | 53,600 | — | — |
| 1982-02-25 | $6.50 | $6.50 | 120,800 | — | — |
| 1982-02-24 | $6.47 | $6.47 | 211,200 | — | — |
| 1982-02-23 | $6.44 | $6.44 | 96,800 | — | — |
| 1982-02-22 | $6.41 | $6.41 | 218,400 | — | — |
| 1982-02-19 | $6.34 | $6.34 | 85,600 | — | — |
| 1982-02-18 | $6.34 | $6.34 | 76,000 | — | — |
| 1982-02-17 | $6.34 | $6.34 | 175,200 | — | — |
| 1982-02-16 | $6.31 | $6.31 | 29,600 | — | — |
| 1982-02-12 | $6.31 | $6.31 | 13,600 | — | — |
| 1982-02-11 | $6.31 | $6.31 | 27,200 | — | — |
| 1982-02-10 | $6.31 | $6.31 | 196,000 | — | — |
| 1982-02-09 | $6.31 | $6.31 | 49,600 | — | — |
| 1982-02-08 | $6.31 | $6.31 | 428,800 | — | — |
| 1982-02-05 | $6.31 | $6.31 | 96,800 | — | — |
| 1982-02-04 | $6.31 | $6.31 | 77,600 | — | — |
| 1982-02-03 | $6.31 | $6.31 | 37,600 | — | — |
| 1982-02-02 | $6.31 | $6.31 | 537,600 | — | — |
| 1982-02-01 | $6.28 | $6.28 | 94,400 | — | — |
| 1982-01-29 | $6.31 | $6.31 | 179,200 | — | — |
| 1982-01-28 | $6.25 | $6.25 | 296,800 | — | — |
| 1982-01-27 | $6.06 | $6.06 | 169,600 | — | — |
| 1982-01-26 | $5.84 | $5.84 | 78,400 | — | — |
| 1982-01-25 | $5.84 | $5.84 | 132,000 | — | — |
| 1982-01-22 | $5.84 | $5.84 | 65,600 | — | — |
| 1982-01-21 | $5.88 | $5.88 | 69,600 | — | — |
| 1982-01-20 | $5.81 | $5.81 | 200,000 | — | — |
| 1982-01-19 | $5.81 | $5.81 | 53,600 | — | — |
| 1982-01-18 | $5.75 | $5.75 | 48,000 | — | — |
| 1982-01-15 | $5.69 | $5.69 | 28,000 | — | — |
| 1982-01-14 | $5.69 | $5.69 | 80,000 | — | — |
| 1982-01-13 | $5.69 | $5.69 | 78,400 | — | — |
| 1982-01-12 | $5.69 | $5.69 | 55,200 | — | — |
| 1982-01-11 | $5.69 | $5.69 | 68,800 | — | — |
| 1982-01-08 | $5.69 | $5.69 | 32,800 | — | — |
| 1982-01-07 | $5.69 | $5.69 | 44,800 | — | — |
| 1982-01-06 | $5.69 | $5.69 | 70,400 | — | — |
| 1982-01-05 | $5.69 | $5.69 | 172,000 | — | — |
| 1982-01-04 | $5.78 | $5.78 | 8,000 | — | — |