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 | $9.25 | $9.25 | 52,600 | — | — |
| 1982-12-30 | $9.00 | $9.00 | 56,600 | — | — |
| 1982-12-29 | $9.00 | $9.00 | 34,800 | — | — |
| 1982-12-28 | $9.00 | $9.00 | 104,000 | — | — |
| 1982-12-27 | $9.00 | $9.00 | 37,800 | — | — |
| 1982-12-23 | $9.13 | $9.13 | 70,500 | — | — |
| 1982-12-22 | $9.13 | $9.13 | 38,400 | — | — |
| 1982-12-21 | $9.38 | $9.38 | 69,500 | — | — |
| 1982-12-20 | $9.25 | $9.25 | 51,200 | — | — |
| 1982-12-17 | $9.38 | $9.38 | 18,200 | — | — |
| 1982-12-16 | $9.25 | $9.25 | 34,600 | — | — |
| 1982-12-15 | $9.13 | $9.13 | 87,000 | — | — |
| 1982-12-14 | $9.25 | $9.25 | 69,200 | — | — |
| 1982-12-13 | $9.25 | $9.25 | 79,200 | — | — |
| 1982-12-10 | $9.25 | $9.25 | 118,200 | — | — |
| 1982-12-09 | $9.13 | $9.13 | 46,900 | — | — |
| 1982-12-08 | $9.13 | $9.13 | 33,400 | — | — |
| 1982-12-07 | $9.00 | $9.00 | 70,100 | — | — |
| 1982-12-06 | $9.00 | $9.00 | 46,500 | — | — |
| 1982-12-03 | $9.00 | $9.00 | 138,200 | — | — |
| 1982-12-02 | $9.00 | $9.00 | 68,800 | — | — |
| 1982-12-01 | $9.00 | $9.00 | 38,000 | — | — |
| 1982-11-30 | $9.13 | $9.13 | 53,300 | — | — |
| 1982-11-29 | $9.25 | $9.25 | 44,100 | — | — |
| 1982-11-26 | $9.50 | $9.50 | 39,600 | — | — |
| 1982-11-24 | $9.13 | $9.13 | 21,200 | — | — |
| 1982-11-23 | $9.13 | $9.13 | 45,700 | — | — |
| 1982-11-22 | $9.50 | $9.50 | 35,700 | — | — |
| 1982-11-19 | $9.50 | $9.50 | 38,800 | — | — |
| 1982-11-18 | $9.50 | $9.50 | 29,100 | — | — |
| 1982-11-17 | $9.63 | $9.62 | 24,400 | — | — |
| 1982-11-16 | $9.63 | $9.62 | 62,300 | — | — |
| 1982-11-15 | $9.50 | $9.50 | 21,200 | — | — |
| 1982-11-12 | $9.63 | $9.62 | 221,700 | — | — |
| 1982-11-11 | $9.63 | $9.62 | 33,200 | — | — |
| 1982-11-10 | $9.63 | $9.62 | 50,700 | — | — |
| 1982-11-09 | $9.75 | $9.75 | 74,000 | — | — |
| 1982-11-08 | $9.50 | $9.50 | 67,500 | — | — |
| 1982-11-05 | $9.75 | $9.75 | 38,900 | — | — |
| 1982-11-04 | $9.63 | $9.62 | 88,400 | — | — |
| 1982-11-03 | $9.75 | $9.75 | 82,300 | — | — |
| 1982-11-02 | $9.38 | $9.38 | 102,100 | — | — |
| 1982-11-01 | $9.63 | $9.62 | 38,900 | — | — |
| 1982-10-29 | $9.63 | $9.62 | 30,300 | — | — |
| 1982-10-28 | $9.88 | $9.88 | 31,100 | — | — |
| 1982-10-27 | $9.50 | $9.50 | 42,100 | — | — |
| 1982-10-26 | $9.25 | $9.25 | 43,300 | — | — |
| 1982-10-25 | $9.50 | $9.50 | 57,500 | — | — |
| 1982-10-22 | $9.63 | $9.62 | 53,500 | — | — |
| 1982-10-21 | $9.75 | $9.75 | 173,700 | — | — |
| 1982-10-20 | $9.88 | $9.88 | 34,000 | — | — |
| 1982-10-19 | $9.88 | $9.88 | 52,300 | — | — |
| 1982-10-18 | $9.88 | $9.88 | 42,200 | — | — |
| 1982-10-15 | $9.88 | $9.88 | 94,500 | — | — |
| 1982-10-14 | $9.88 | $9.88 | 167,100 | — | — |
| 1982-10-13 | $10.13 | $10.13 | 172,900 | — | — |
| 1982-10-12 | $9.75 | $9.75 | 91,700 | — | — |
| 1982-10-11 | $9.38 | $9.38 | 171,700 | — | — |
| 1982-10-08 | $8.88 | $8.88 | 61,300 | — | — |
| 1982-10-07 | $9.00 | $9.00 | 72,500 | — | — |
| 1982-10-06 | $8.88 | $8.88 | 24,800 | — | — |
| 1982-10-05 | $9.00 | $9.00 | 79,800 | — | — |
| 1982-10-04 | $9.00 | $9.00 | 16,900 | — | — |
| 1982-10-01 | $9.00 | $9.00 | 35,000 | — | — |
| 1982-09-30 | $9.13 | $9.13 | 29,400 | — | — |
| 1982-09-29 | $9.00 | $9.00 | 73,400 | — | — |
| 1982-09-28 | $9.00 | $9.00 | 20,300 | — | — |
| 1982-09-27 | $9.00 | $9.00 | 23,400 | — | — |
| 1982-09-24 | $9.00 | $9.00 | 19,200 | — | — |
| 1982-09-23 | $9.00 | $9.00 | 45,500 | — | — |
| 1982-09-22 | $9.00 | $9.00 | 18,300 | — | — |
| 1982-09-21 | $9.13 | $9.13 | 44,600 | — | — |
| 1982-09-20 | $8.75 | $8.75 | 95,200 | — | — |
| 1982-09-17 | $9.25 | $9.25 | 36,800 | — | — |
| 1982-09-16 | $9.38 | $9.38 | 38,300 | — | — |
| 1982-09-15 | $9.25 | $9.25 | 62,600 | — | — |
| 1982-09-14 | $9.25 | $9.25 | 44,300 | — | — |
| 1982-09-13 | $9.00 | $9.00 | 24,300 | — | — |
| 1982-09-10 | $8.88 | $8.88 | 129,500 | — | — |
| 1982-09-09 | $9.25 | $9.25 | 39,000 | — | — |
| 1982-09-08 | $9.38 | $9.38 | 68,700 | — | — |
| 1982-09-07 | $9.13 | $9.13 | 20,600 | — | — |
| 1982-09-03 | $9.38 | $9.38 | 25,200 | — | — |
| 1982-09-02 | $9.25 | $9.25 | 64,400 | — | — |
| 1982-09-01 | $9.38 | $9.38 | 18,400 | — | — |
| 1982-08-31 | $9.50 | $9.50 | 71,200 | — | — |
| 1982-08-30 | $9.38 | $9.38 | 56,400 | — | — |
| 1982-08-27 | $9.50 | $9.50 | 49,800 | — | — |
| 1982-08-26 | $9.50 | $9.50 | 51,800 | — | — |
| 1982-08-25 | $9.50 | $9.50 | 67,200 | — | — |
| 1982-08-24 | $9.38 | $9.38 | 62,900 | — | — |
| 1982-08-23 | $9.13 | $9.13 | 66,500 | — | — |
| 1982-08-20 | $8.88 | $8.88 | 30,900 | — | — |
| 1982-08-19 | $8.38 | $8.38 | 38,900 | — | — |
| 1982-08-18 | $8.50 | $8.50 | 163,800 | — | — |
| 1982-08-17 | $7.63 | $7.62 | 66,400 | — | — |
| 1982-08-16 | $7.38 | $7.37 | 30,800 | — | — |
| 1982-08-13 | $7.25 | $7.25 | 48,300 | — | — |
| 1982-08-12 | $7.25 | $7.25 | 23,300 | — | — |
| 1982-08-11 | $7.25 | $7.25 | 66,500 | — | — |
| 1982-08-10 | $7.25 | $7.25 | 38,800 | — | — |
| 1982-08-09 | $7.50 | $7.50 | 33,800 | — | — |
| 1982-08-06 | $7.63 | $7.62 | 34,700 | — | — |
| 1982-08-05 | $7.63 | $7.62 | 22,200 | — | — |
| 1982-08-04 | $7.88 | $7.88 | 24,400 | — | — |
| 1982-08-03 | $7.75 | $7.75 | 9,600 | — | — |
| 1982-08-02 | $8.00 | $8.00 | 31,100 | — | — |
| 1982-07-30 | $8.00 | $8.00 | 25,400 | — | — |
| 1982-07-29 | $7.75 | $7.75 | 166,500 | — | — |
| 1982-07-28 | $8.00 | $8.00 | 28,700 | — | — |
| 1982-07-27 | $8.63 | $8.63 | 24,700 | — | — |
| 1982-07-26 | $8.38 | $8.38 | 31,300 | — | — |
| 1982-07-23 | $8.25 | $8.25 | 12,700 | — | — |
| 1982-07-22 | $8.38 | $8.38 | 12,900 | — | — |
| 1982-07-21 | $8.25 | $8.25 | 35,300 | — | — |
| 1982-07-20 | $8.25 | $8.25 | 19,600 | — | — |
| 1982-07-19 | $7.75 | $7.75 | 29,300 | — | — |
| 1982-07-16 | $7.88 | $7.88 | 20,400 | — | — |
| 1982-07-15 | $7.75 | $7.75 | 20,000 | — | — |
| 1982-07-14 | $7.75 | $7.75 | 23,400 | — | — |
| 1982-07-13 | $7.75 | $7.75 | 44,400 | — | — |
| 1982-07-12 | $7.88 | $7.88 | 110,400 | — | — |
| 1982-07-09 | $8.00 | $8.00 | 16,900 | — | — |
| 1982-07-08 | $8.25 | $8.25 | 46,700 | — | — |
| 1982-07-07 | $8.00 | $8.00 | 153,500 | — | — |
| 1982-07-06 | $8.25 | $8.25 | 7,500 | — | — |
| 1982-07-02 | $8.25 | $8.25 | 22,700 | — | — |
| 1982-07-01 | $8.38 | $8.38 | 28,700 | — | — |
| 1982-06-30 | $8.50 | $8.50 | 51,800 | — | — |
| 1982-06-29 | $8.38 | $8.38 | 53,500 | — | — |
| 1982-06-28 | $8.38 | $8.38 | 5,100 | — | — |
| 1982-06-25 | $8.38 | $8.38 | 13,100 | — | — |
| 1982-06-24 | $8.38 | $8.38 | 60,500 | — | — |
| 1982-06-23 | $8.50 | $8.50 | 62,400 | — | — |
| 1982-06-22 | $8.63 | $8.63 | 21,100 | — | — |
| 1982-06-21 | $8.63 | $8.63 | 21,400 | — | — |
| 1982-06-18 | $8.75 | $8.75 | 38,200 | — | — |
| 1982-06-17 | $8.88 | $8.88 | 15,800 | — | — |
| 1982-06-16 | $9.00 | $9.00 | 20,200 | — | — |
| 1982-06-15 | $9.00 | $9.00 | 20,100 | — | — |
| 1982-06-14 | $9.25 | $9.25 | 15,600 | — | — |
| 1982-06-11 | $9.38 | $9.38 | 14,400 | — | — |
| 1982-06-10 | $9.38 | $9.38 | 32,100 | — | — |
| 1982-06-09 | $9.38 | $9.38 | 12,000 | — | — |
| 1982-06-08 | $9.25 | $9.25 | 13,500 | — | — |
| 1982-06-07 | $9.13 | $9.13 | 40,500 | — | — |
| 1982-06-04 | $9.13 | $9.13 | 45,900 | — | — |
| 1982-06-03 | $9.25 | $9.25 | 35,800 | — | — |
| 1982-06-02 | $8.88 | $8.88 | 42,400 | — | — |
| 1982-06-01 | $8.75 | $8.75 | 34,200 | — | — |
| 1982-05-28 | $9.00 | $9.00 | 53,000 | — | — |
| 1982-05-27 | $9.00 | $9.00 | 25,300 | — | — |
| 1982-05-26 | $9.25 | $9.25 | 25,000 | — | — |
| 1982-05-25 | $9.25 | $9.25 | 12,900 | — | — |
| 1982-05-24 | $9.13 | $9.13 | 29,500 | — | — |
| 1982-05-21 | $9.13 | $9.13 | 7,700 | — | — |
| 1982-05-20 | $9.25 | $9.25 | 40,100 | — | — |
| 1982-05-19 | $9.13 | $9.13 | 26,000 | — | — |
| 1982-05-18 | $9.38 | $9.38 | 18,900 | — | — |
| 1982-05-17 | $9.25 | $9.25 | 14,700 | — | — |
| 1982-05-14 | $9.25 | $9.25 | 18,300 | — | — |
| 1982-05-13 | $9.38 | $9.38 | 107,700 | — | — |
| 1982-05-12 | $9.38 | $9.38 | 29,600 | — | — |
| 1982-05-11 | $9.50 | $9.50 | 17,400 | — | — |
| 1982-05-10 | $9.38 | $9.38 | 34,700 | — | — |
| 1982-05-07 | $9.38 | $9.38 | 81,200 | — | — |
| 1982-05-06 | $9.25 | $9.25 | 13,700 | — | — |
| 1982-05-05 | $9.13 | $9.13 | 24,100 | — | — |
| 1982-05-04 | $9.13 | $9.13 | 158,300 | — | — |
| 1982-05-03 | $9.25 | $9.25 | 30,900 | — | — |
| 1982-04-30 | $9.50 | $9.50 | 23,500 | — | — |
| 1982-04-29 | $9.50 | $9.50 | 93,300 | — | — |
| 1982-04-28 | $9.88 | $9.88 | 25,600 | — | — |
| 1982-04-27 | $9.63 | $9.62 | 17,800 | — | — |
| 1982-04-26 | $9.75 | $9.75 | 36,800 | — | — |
| 1982-04-23 | $9.75 | $9.75 | 144,000 | — | — |
| 1982-04-22 | $9.63 | $9.62 | 42,400 | — | — |
| 1982-04-21 | $9.38 | $9.38 | 59,400 | — | — |
| 1982-04-20 | $9.50 | $9.50 | 16,100 | — | — |
| 1982-04-19 | $9.63 | $9.62 | 22,700 | — | — |
| 1982-04-16 | $9.63 | $9.62 | 29,900 | — | — |
| 1982-04-15 | $9.88 | $9.88 | 8,600 | — | — |
| 1982-04-14 | $10.00 | $10.00 | 7,700 | — | — |
| 1982-04-13 | $10.00 | $10.00 | 23,800 | — | — |
| 1982-04-12 | $10.00 | $10.00 | 113,000 | — | — |
| 1982-04-08 | $10.00 | $10.00 | 21,900 | — | — |
| 1982-04-07 | $10.00 | $10.00 | 14,500 | — | — |
| 1982-04-06 | $10.13 | $10.13 | 12,100 | — | — |
| 1982-04-05 | $10.00 | $10.00 | 64,200 | — | — |
| 1982-04-02 | $10.00 | $10.00 | 43,900 | — | — |
| 1982-04-01 | $9.88 | $9.88 | 105,500 | — | — |
| 1982-03-31 | $9.75 | $9.75 | 65,900 | — | — |
| 1982-03-30 | $9.88 | $9.88 | 28,300 | — | — |
| 1982-03-29 | $10.13 | $10.13 | 37,000 | — | — |
| 1982-03-26 | $9.75 | $9.75 | 24,500 | — | — |
| 1982-03-25 | $9.75 | $9.75 | 16,600 | — | — |
| 1982-03-24 | $9.75 | $9.75 | 10,600 | — | — |
| 1982-03-23 | $9.75 | $9.75 | 75,200 | — | — |
| 1982-03-22 | $9.38 | $9.38 | 34,300 | — | — |
| 1982-03-19 | $9.38 | $9.38 | 30,300 | — | — |
| 1982-03-18 | $9.13 | $9.13 | 36,000 | — | — |
| 1982-03-17 | $8.88 | $8.88 | 20,400 | — | — |
| 1982-03-16 | $9.00 | $9.00 | 210,500 | — | — |
| 1982-03-15 | $8.88 | $8.88 | 18,500 | — | — |
| 1982-03-12 | $8.75 | $8.75 | 34,400 | — | — |
| 1982-03-11 | $8.88 | $8.88 | 28,100 | — | — |
| 1982-03-10 | $9.00 | $9.00 | 44,900 | — | — |
| 1982-03-09 | $9.13 | $9.13 | 27,800 | — | — |
| 1982-03-08 | $9.00 | $9.00 | 113,000 | — | — |
| 1982-03-05 | $9.25 | $9.25 | 122,900 | — | — |
| 1982-03-04 | $9.00 | $9.00 | 119,300 | — | — |
| 1982-03-03 | $8.50 | $8.50 | 34,100 | — | — |
| 1982-03-02 | $8.88 | $8.88 | 22,600 | — | — |
| 1982-03-01 | $9.00 | $9.00 | 36,300 | — | — |
| 1982-02-26 | $8.50 | $8.50 | 89,400 | — | — |
| 1982-02-25 | $8.75 | $8.75 | 38,100 | — | — |
| 1982-02-24 | $8.63 | $8.63 | 30,500 | — | — |
| 1982-02-23 | $8.50 | $8.50 | 42,300 | — | — |
| 1982-02-22 | $8.63 | $8.63 | 66,000 | — | — |
| 1982-02-19 | $8.63 | $8.63 | 19,400 | — | — |
| 1982-02-18 | $8.75 | $8.75 | 17,500 | — | — |
| 1982-02-17 | $8.75 | $8.75 | 49,300 | — | — |
| 1982-02-16 | $8.63 | $8.63 | 54,000 | — | — |
| 1982-02-12 | $8.63 | $8.63 | 27,400 | — | — |
| 1982-02-11 | $9.00 | $9.00 | 34,300 | — | — |
| 1982-02-10 | $8.63 | $8.63 | 19,900 | — | — |
| 1982-02-09 | $8.63 | $8.63 | 41,500 | — | — |
| 1982-02-08 | $8.75 | $8.75 | 18,600 | — | — |
| 1982-02-05 | $9.13 | $9.13 | 82,300 | — | — |
| 1982-02-04 | $9.25 | $9.25 | 19,000 | — | — |
| 1982-02-03 | $9.38 | $9.38 | 104,500 | — | — |
| 1982-02-02 | $9.50 | $9.50 | 69,200 | — | — |
| 1982-02-01 | $9.50 | $9.50 | 43,200 | — | — |
| 1982-01-29 | $9.50 | $9.50 | 65,600 | — | — |
| 1982-01-28 | $9.38 | $9.38 | 46,300 | — | — |
| 1982-01-27 | $9.13 | $9.13 | 125,100 | — | — |
| 1982-01-26 | $8.88 | $8.88 | 54,100 | — | — |
| 1982-01-25 | $8.63 | $8.63 | 46,600 | — | — |
| 1982-01-22 | $8.88 | $8.88 | 97,600 | — | — |
| 1982-01-21 | $9.25 | $9.25 | 112,700 | — | — |
| 1982-01-20 | $9.38 | $9.38 | 79,600 | — | — |
| 1982-01-19 | $9.25 | $9.25 | 47,800 | — | — |
| 1982-01-18 | $9.38 | $9.38 | 37,700 | — | — |
| 1982-01-15 | $9.38 | $9.38 | 89,400 | — | — |
| 1982-01-14 | $9.25 | $9.25 | 61,000 | — | — |
| 1982-01-13 | $9.13 | $9.13 | 34,000 | — | — |
| 1982-01-12 | $9.50 | $9.50 | 10,500 | — | — |
| 1982-01-11 | $9.38 | $9.38 | 26,500 | — | — |
| 1982-01-08 | $9.50 | $9.50 | 46,200 | — | — |
| 1982-01-07 | $9.50 | $9.50 | 23,600 | — | — |
| 1982-01-06 | $9.88 | $9.88 | 46,000 | — | — |
| 1982-01-05 | $9.88 | $9.88 | 67,700 | — | — |
| 1982-01-04 | $9.75 | $9.75 | 85,800 | — | — |