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
- 1980-03-17 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 | $13.30 | $13.30 | 11,500 | — | — |
| 1982-12-30 | $13.05 | $13.05 | 8,750 | — | — |
| 1982-12-29 | $13.05 | $13.05 | 6,250 | — | — |
| 1982-12-28 | $12.75 | $12.75 | 7,500 | — | — |
| 1982-12-27 | $12.55 | $12.55 | 116,250 | — | — |
| 1982-12-23 | $12.70 | $12.70 | 17,750 | — | — |
| 1982-12-22 | $12.75 | $12.75 | 25,750 | — | — |
| 1982-12-21 | $12.95 | $12.95 | 8,000 | — | — |
| 1982-12-20 | $13.20 | $13.20 | 13,750 | — | — |
| 1982-12-17 | $13.35 | $13.35 | 16,250 | — | — |
| 1982-12-16 | $12.75 | $12.75 | 77,000 | — | — |
| 1982-12-15 | $12.70 | $12.70 | 26,500 | — | — |
| 1982-12-14 | $13.25 | $13.25 | 32,250 | — | — |
| 1982-12-13 | $13.70 | $13.70 | 23,250 | — | — |
| 1982-12-10 | $13.30 | $13.30 | 31,250 | — | — |
| 1982-12-09 | $13.25 | $13.25 | 37,250 | — | — |
| 1982-12-08 | $13.40 | $13.40 | 30,500 | — | — |
| 1982-12-07 | $13.45 | $13.45 | 30,750 | — | — |
| 1982-12-06 | $13.20 | $13.20 | 13,500 | — | — |
| 1982-12-03 | $13.25 | $13.25 | 24,000 | — | — |
| 1982-12-02 | $13.50 | $13.50 | 6,000 | — | — |
| 1982-12-01 | $13.60 | $13.60 | 28,500 | — | — |
| 1982-11-30 | $12.90 | $12.90 | 15,000 | — | — |
| 1982-11-29 | $12.50 | $12.50 | 40,500 | — | — |
| 1982-11-26 | $12.35 | $12.35 | 20,250 | — | — |
| 1982-11-24 | $11.50 | $11.50 | 5,500 | — | — |
| 1982-11-23 | $11.55 | $11.55 | 6,000 | — | — |
| 1982-11-22 | $11.35 | $11.35 | 11,250 | — | — |
| 1982-11-19 | $11.40 | $11.40 | 50,250 | — | — |
| 1982-11-18 | $11.35 | $11.35 | 7,000 | — | — |
| 1982-11-17 | $11.20 | $11.20 | 47,500 | — | — |
| 1982-11-16 | $11.50 | $11.50 | 39,750 | — | — |
| 1982-11-15 | $11.65 | $11.65 | 21,500 | — | — |
| 1982-11-12 | $12.30 | $12.30 | 14,750 | — | — |
| 1982-11-11 | $12.25 | $12.25 | 12,000 | — | — |
| 1982-11-10 | $12.40 | $12.40 | 16,250 | — | — |
| 1982-11-09 | $12.25 | $12.25 | 44,750 | — | — |
| 1982-11-08 | $11.65 | $11.65 | 24,000 | — | — |
| 1982-11-05 | $12.20 | $12.20 | 55,250 | — | — |
| 1982-11-04 | $12.30 | $12.30 | 50,000 | — | — |
| 1982-11-03 | $12.15 | $12.15 | 74,750 | — | — |
| 1982-11-02 | $11.55 | $11.55 | 47,000 | — | — |
| 1982-11-01 | $10.95 | $10.95 | 5,250 | — | — |
| 1982-10-29 | $11.00 | $11.00 | 15,000 | — | — |
| 1982-10-28 | $11.30 | $11.30 | 48,000 | — | — |
| 1982-10-27 | $11.15 | $11.15 | 26,750 | — | — |
| 1982-10-26 | $10.65 | $10.65 | 70,000 | — | — |
| 1982-10-25 | $10.60 | $10.60 | 30,000 | — | — |
| 1982-10-22 | $11.60 | $11.60 | 112,500 | — | — |
| 1982-10-21 | $11.65 | $11.65 | 19,000 | — | — |
| 1982-10-20 | $11.45 | $11.45 | 10,500 | — | — |
| 1982-10-19 | $11.35 | $11.35 | 13,750 | — | — |
| 1982-10-18 | $11.60 | $11.60 | 12,750 | — | — |
| 1982-10-15 | $11.20 | $11.20 | 35,000 | — | — |
| 1982-10-14 | $11.65 | $11.65 | 31,750 | — | — |
| 1982-10-13 | $12.10 | $12.10 | 38,250 | — | — |
| 1982-10-12 | $11.55 | $11.55 | 125,750 | — | — |
| 1982-10-11 | $11.35 | $11.35 | 56,750 | — | — |
| 1982-10-08 | $10.70 | $10.70 | 32,250 | — | — |
| 1982-10-07 | $10.50 | $10.50 | 54,250 | — | — |
| 1982-10-06 | $10.05 | $10.05 | 130,250 | — | — |
| 1982-10-05 | $9.80 | $9.80 | 24,000 | — | — |
| 1982-10-04 | $9.90 | $9.90 | 48,250 | — | — |
| 1982-10-01 | $9.65 | $9.65 | 42,250 | — | — |
| 1982-09-30 | $9.20 | $9.20 | 44,500 | — | — |
| 1982-09-29 | $9.75 | $9.75 | 30,000 | — | — |
| 1982-09-28 | $9.85 | $9.85 | 33,750 | — | — |
| 1982-09-27 | $9.95 | $9.95 | 38,000 | — | — |
| 1982-09-24 | $9.85 | $9.85 | 5,500 | — | — |
| 1982-09-23 | $9.85 | $9.85 | 27,250 | — | — |
| 1982-09-22 | $9.90 | $9.90 | 114,500 | — | — |
| 1982-09-21 | $9.80 | $9.80 | 55,500 | — | — |
| 1982-09-20 | $9.75 | $9.75 | 99,500 | — | — |
| 1982-09-17 | $9.60 | $9.60 | 68,250 | — | — |
| 1982-09-16 | $10.00 | $10.00 | 36,250 | — | — |
| 1982-09-15 | $10.05 | $10.05 | 35,250 | — | — |
| 1982-09-14 | $9.90 | $9.90 | 43,750 | — | — |
| 1982-09-13 | $9.70 | $9.70 | 21,500 | — | — |
| 1982-09-10 | $9.40 | $9.40 | 8,000 | — | — |
| 1982-09-09 | $9.45 | $9.45 | 24,250 | — | — |
| 1982-09-08 | $9.65 | $9.65 | 35,250 | — | — |
| 1982-09-07 | $9.45 | $9.45 | 24,250 | — | — |
| 1982-09-03 | $9.50 | $9.50 | 55,500 | — | — |
| 1982-09-02 | $9.45 | $9.45 | 22,500 | — | — |
| 1982-09-01 | $9.45 | $9.45 | 34,250 | — | — |
| 1982-08-31 | $9.50 | $9.50 | 16,000 | — | — |
| 1982-08-30 | $9.60 | $9.60 | 50,000 | — | — |
| 1982-08-27 | $9.30 | $9.30 | 21,750 | — | — |
| 1982-08-26 | $9.40 | $9.40 | 137,000 | — | — |
| 1982-08-25 | $9.10 | $9.10 | 56,250 | — | — |
| 1982-08-24 | $9.10 | $9.10 | 51,250 | — | — |
| 1982-08-23 | $8.90 | $8.90 | 30,000 | — | — |
| 1982-08-20 | $8.40 | $8.40 | 15,000 | — | — |
| 1982-08-19 | $8.50 | $8.50 | 35,000 | — | — |
| 1982-08-18 | $8.65 | $8.65 | 53,500 | — | — |
| 1982-08-17 | $8.60 | $8.60 | 32,750 | — | — |
| 1982-08-16 | $8.70 | $8.70 | 44,750 | — | — |
| 1982-08-13 | $8.45 | $8.45 | 23,500 | — | — |
| 1982-08-12 | $8.40 | $8.40 | 25,500 | — | — |
| 1982-08-11 | $8.40 | $8.40 | 52,000 | — | — |
| 1982-08-10 | $8.00 | $8.00 | 32,750 | — | — |
| 1982-08-09 | $7.85 | $7.85 | 28,750 | — | — |
| 1982-08-06 | $8.10 | $8.10 | 4,750 | — | — |
| 1982-08-05 | $8.30 | $8.30 | 19,750 | — | — |
| 1982-08-04 | $8.50 | $8.50 | 15,500 | — | — |
| 1982-08-03 | $8.85 | $8.85 | 20,000 | — | — |
| 1982-08-02 | $8.90 | $8.90 | 37,250 | — | — |
| 1982-07-30 | $8.80 | $8.80 | 38,500 | — | — |
| 1982-07-29 | $8.50 | $8.50 | 20,500 | — | — |
| 1982-07-28 | $8.30 | $8.30 | 49,750 | — | — |
| 1982-07-27 | $8.75 | $8.75 | 33,000 | — | — |
| 1982-07-26 | $8.70 | $8.70 | 30,000 | — | — |
| 1982-07-23 | $8.40 | $8.40 | 32,500 | — | — |
| 1982-07-22 | $8.30 | $8.30 | 94,250 | — | — |
| 1982-07-21 | $8.20 | $8.20 | 70,000 | — | — |
| 1982-07-20 | $8.30 | $8.30 | 46,750 | — | — |
| 1982-07-19 | $8.25 | $8.25 | 47,500 | — | — |
| 1982-07-16 | $8.40 | $8.40 | 39,750 | — | — |
| 1982-07-15 | $8.05 | $8.05 | 48,500 | — | — |
| 1982-07-14 | $7.55 | $7.55 | 12,750 | — | — |
| 1982-07-13 | $7.60 | $7.60 | 24,750 | — | — |
| 1982-07-12 | $7.45 | $7.45 | 25,000 | — | — |
| 1982-07-09 | $7.25 | $7.25 | 71,250 | — | — |
| 1982-07-08 | $7.05 | $7.05 | 18,000 | — | — |
| 1982-07-07 | $7.10 | $7.10 | 32,250 | — | — |
| 1982-07-06 | $7.20 | $7.20 | 12,750 | — | — |
| 1982-07-02 | $7.20 | $7.20 | 152,500 | — | — |
| 1982-07-01 | $7.60 | $7.60 | 34,750 | — | — |
| 1982-06-30 | $7.45 | $7.45 | 21,250 | — | — |
| 1982-06-29 | $7.50 | $7.50 | 10,500 | — | — |
| 1982-06-28 | $7.50 | $7.50 | 13,250 | — | — |
| 1982-06-25 | $7.40 | $7.40 | 5,000 | — | — |
| 1982-06-24 | $7.40 | $7.40 | 12,500 | — | — |
| 1982-06-23 | $7.40 | $7.40 | 20,250 | — | — |
| 1982-06-22 | $7.25 | $7.25 | 6,000 | — | — |
| 1982-06-21 | $7.05 | $7.05 | 3,500 | — | — |
| 1982-06-18 | $6.85 | $6.85 | 14,250 | — | — |
| 1982-06-17 | $7.05 | $7.05 | 7,500 | — | — |
| 1982-06-16 | $7.35 | $7.35 | 14,750 | — | — |
| 1982-06-15 | $7.35 | $7.35 | 19,500 | — | — |
| 1982-06-14 | $7.15 | $7.15 | 20,250 | — | — |
| 1982-06-11 | $7.40 | $7.40 | 8,750 | — | — |
| 1982-06-10 | $6.90 | $6.90 | 3,500 | — | — |
| 1982-06-09 | $6.80 | $6.80 | 32,500 | — | — |
| 1982-06-08 | $7.15 | $7.15 | 11,000 | — | — |
| 1982-06-07 | $7.20 | $7.20 | 82,500 | — | — |
| 1982-06-04 | $7.25 | $7.25 | 5,000 | — | — |
| 1982-06-03 | $7.40 | $7.40 | 18,000 | — | — |
| 1982-06-02 | $7.30 | $7.30 | 20,750 | — | — |
| 1982-06-01 | $7.20 | $7.20 | 15,500 | — | — |
| 1982-05-28 | $7.40 | $7.40 | 9,250 | — | — |
| 1982-05-27 | $7.15 | $7.15 | 55,750 | — | — |
| 1982-05-26 | $7.00 | $7.00 | 110,750 | — | — |
| 1982-05-25 | $7.45 | $7.45 | 60,750 | — | — |
| 1982-05-24 | $7.60 | $7.60 | 62,750 | — | — |
| 1982-05-21 | $7.65 | $7.65 | 53,750 | — | — |
| 1982-05-20 | $7.70 | $7.70 | 34,250 | — | — |
| 1982-05-19 | $8.00 | $8.00 | 18,000 | — | — |
| 1982-05-18 | $7.90 | $7.90 | 24,750 | — | — |
| 1982-05-17 | $8.05 | $8.05 | 18,500 | — | — |
| 1982-05-14 | $8.20 | $8.20 | 131,500 | — | — |
| 1982-05-13 | $8.30 | $8.30 | 32,750 | — | — |
| 1982-05-12 | $8.40 | $8.40 | 118,750 | — | — |
| 1982-05-11 | $8.35 | $8.35 | 28,500 | — | — |
| 1982-05-10 | $8.65 | $8.65 | 25,500 | — | — |
| 1982-05-07 | $8.90 | $8.90 | 49,000 | — | — |
| 1982-05-06 | $8.90 | $8.90 | 69,750 | — | — |
| 1982-05-05 | $8.55 | $8.55 | 36,500 | — | — |
| 1982-05-04 | $8.50 | $8.50 | 39,000 | — | — |
| 1982-05-03 | $8.20 | $8.20 | 30,000 | — | — |
| 1982-04-30 | $8.20 | $8.20 | 36,500 | — | — |
| 1982-04-29 | $8.30 | $8.30 | 55,000 | — | — |
| 1982-04-28 | $8.40 | $8.40 | 115,500 | — | — |
| 1982-04-27 | $8.30 | $8.30 | 103,750 | — | — |
| 1982-04-26 | $8.20 | $8.20 | 115,250 | — | — |
| 1982-04-23 | $8.00 | $8.00 | 146,750 | — | — |
| 1982-04-22 | $8.00 | $8.00 | 88,750 | — | — |
| 1982-04-21 | $7.60 | $7.60 | 181,750 | — | — |
| 1982-04-20 | $7.65 | $7.65 | 23,250 | — | — |
| 1982-04-19 | $7.65 | $7.65 | 150,250 | — | — |
| 1982-04-16 | $7.80 | $7.80 | 55,750 | — | — |
| 1982-04-15 | $7.75 | $7.75 | 75,000 | — | — |
| 1982-04-14 | $7.55 | $7.55 | 78,000 | — | — |
| 1982-04-13 | $7.75 | $7.75 | 38,750 | — | — |
| 1982-04-12 | $7.40 | $7.40 | 28,500 | — | — |
| 1982-04-08 | $7.30 | $7.30 | 31,500 | — | — |
| 1982-04-07 | $7.20 | $7.20 | 8,500 | — | — |
| 1982-04-06 | $7.30 | $7.30 | 60,750 | — | — |
| 1982-04-05 | $7.30 | $7.30 | 47,000 | — | — |
| 1982-04-02 | $7.30 | $7.30 | 106,000 | — | — |
| 1982-04-01 | $7.25 | $7.25 | 35,750 | — | — |
| 1982-03-31 | $7.15 | $7.15 | 31,000 | — | — |
| 1982-03-30 | $7.15 | $7.15 | 67,750 | — | — |
| 1982-03-29 | $6.90 | $6.90 | 46,750 | — | — |
| 1982-03-26 | $6.70 | $6.70 | 74,000 | — | — |
| 1982-03-25 | $6.60 | $6.60 | 160,250 | — | — |
| 1982-03-24 | $6.40 | $6.40 | 220,750 | — | — |
| 1982-03-23 | $6.45 | $6.45 | 12,000 | — | — |
| 1982-03-22 | $6.45 | $6.45 | 12,500 | — | — |
| 1982-03-19 | $6.70 | $6.70 | 18,000 | — | — |
| 1982-03-18 | $6.55 | $6.55 | 9,750 | — | — |
| 1982-03-17 | $6.35 | $6.35 | 5,500 | — | — |
| 1982-03-16 | $6.25 | $6.25 | 22,250 | — | — |
| 1982-03-15 | $6.50 | $6.50 | 11,750 | — | — |
| 1982-03-12 | $6.40 | $6.40 | 24,250 | — | — |
| 1982-03-11 | $6.60 | $6.60 | 19,750 | — | — |
| 1982-03-10 | $6.70 | $6.70 | 13,000 | — | — |
| 1982-03-09 | $6.40 | $6.40 | 27,250 | — | — |
| 1982-03-08 | $6.55 | $6.55 | 27,250 | — | — |
| 1982-03-05 | $6.50 | $6.50 | 25,000 | — | — |
| 1982-03-04 | $6.70 | $6.70 | 17,750 | — | — |
| 1982-03-03 | $6.50 | $6.50 | 30,500 | — | — |
| 1982-03-02 | $6.90 | $6.90 | 37,250 | — | — |
| 1982-03-01 | $7.00 | $7.00 | 22,250 | — | — |
| 1982-02-26 | $6.80 | $6.80 | 12,250 | — | — |
| 1982-02-25 | $6.60 | $6.60 | 12,000 | — | — |
| 1982-02-24 | $6.40 | $6.40 | 6,250 | — | — |
| 1982-02-23 | $6.40 | $6.40 | 19,750 | — | — |
| 1982-02-22 | $6.40 | $6.40 | 30,500 | — | — |
| 1982-02-19 | $6.40 | $6.40 | 37,500 | — | — |
| 1982-02-18 | $6.40 | $6.40 | 22,250 | — | — |
| 1982-02-17 | $6.65 | $6.65 | 8,750 | — | — |
| 1982-02-16 | $6.65 | $6.65 | 15,000 | — | — |
| 1982-02-12 | $6.40 | $6.40 | 21,000 | — | — |
| 1982-02-11 | $6.40 | $6.40 | 12,250 | — | — |
| 1982-02-10 | $6.70 | $6.70 | 15,250 | — | — |
| 1982-02-09 | $6.55 | $6.55 | 11,750 | — | — |
| 1982-02-08 | $6.70 | $6.70 | 7,750 | — | — |
| 1982-02-05 | $6.95 | $6.95 | 50,000 | — | — |
| 1982-02-04 | $6.70 | $6.70 | 17,250 | — | — |
| 1982-02-03 | $7.05 | $7.05 | 5,000 | — | — |
| 1982-02-02 | $7.00 | $7.00 | 13,000 | — | — |
| 1982-02-01 | $7.05 | $7.05 | 26,500 | — | — |
| 1982-01-29 | $7.40 | $7.40 | 46,750 | — | — |
| 1982-01-28 | $7.20 | $7.20 | 30,750 | — | — |
| 1982-01-27 | $6.80 | $6.80 | 15,000 | — | — |
| 1982-01-26 | $6.70 | $6.70 | 13,500 | — | — |
| 1982-01-25 | $6.45 | $6.45 | 17,000 | — | — |
| 1982-01-22 | $6.80 | $6.80 | 16,750 | — | — |
| 1982-01-21 | $7.20 | $7.20 | 7,000 | — | — |
| 1982-01-20 | $7.15 | $7.15 | 6,500 | — | — |
| 1982-01-19 | $7.30 | $7.30 | 12,500 | — | — |
| 1982-01-18 | $7.35 | $7.35 | 8,250 | — | — |
| 1982-01-15 | $7.40 | $7.40 | 10,000 | — | — |
| 1982-01-14 | $7.45 | $7.45 | 7,750 | — | — |
| 1982-01-13 | $7.25 | $7.25 | 18,500 | — | — |
| 1982-01-12 | $7.05 | $7.05 | 27,750 | — | — |
| 1982-01-11 | $7.30 | $7.30 | 21,250 | — | — |
| 1982-01-08 | $8.00 | $8.00 | 4,000 | — | — |
| 1982-01-07 | $7.80 | $7.80 | 11,250 | — | — |
| 1982-01-06 | $7.85 | $7.85 | 28,250 | — | — |
| 1982-01-05 | $8.10 | $8.10 | 14,500 | — | — |
| 1982-01-04 | $8.45 | $8.45 | 25,250 | — | — |