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
- 1973-02-21 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 | $9.00 | $9.00 | 19,800 | — | — |
| 1982-12-30 | $8.88 | $8.88 | 32,700 | — | — |
| 1982-12-29 | $8.88 | $8.88 | 38,100 | — | — |
| 1982-12-28 | $8.79 | $8.79 | 54,000 | — | — |
| 1982-12-27 | $8.79 | $8.79 | 70,200 | — | — |
| 1982-12-23 | $8.75 | $8.75 | 20,400 | — | — |
| 1982-12-22 | $8.58 | $8.58 | 30,900 | — | — |
| 1982-12-21 | $8.17 | $8.17 | 30,000 | — | — |
| 1982-12-20 | $8.08 | $8.08 | 456,600 | — | — |
| 1982-12-17 | $8.25 | $8.25 | 154,800 | — | — |
| 1982-12-16 | $8.33 | $8.33 | 119,700 | — | — |
| 1982-12-15 | $8.54 | $8.54 | 44,100 | — | — |
| 1982-12-14 | $8.71 | $8.71 | 108,300 | — | — |
| 1982-12-13 | $8.71 | $8.71 | 37,800 | — | — |
| 1982-12-10 | $8.88 | $8.88 | 129,900 | — | — |
| 1982-12-09 | $8.96 | $8.96 | 99,600 | — | — |
| 1982-12-08 | $8.92 | $8.92 | 179,700 | — | — |
| 1982-12-07 | $8.88 | $8.88 | 48,300 | — | — |
| 1982-12-06 | $8.96 | $8.96 | 135,900 | — | — |
| 1982-12-03 | $8.71 | $8.71 | 22,200 | — | — |
| 1982-12-02 | $8.50 | $8.50 | 117,300 | — | — |
| 1982-12-01 | $8.54 | $8.54 | 134,700 | — | — |
| 1982-11-30 | $8.67 | $8.67 | 143,100 | — | — |
| 1982-11-29 | $8.71 | $8.71 | 185,400 | — | — |
| 1982-11-26 | $8.88 | $8.88 | 2,700 | — | — |
| 1982-11-24 | $8.83 | $8.83 | 95,700 | — | — |
| 1982-11-23 | $8.83 | $8.83 | 76,500 | — | — |
| 1982-11-22 | $8.83 | $8.83 | 36,600 | — | — |
| 1982-11-19 | $9.04 | $9.04 | 75,900 | — | — |
| 1982-11-18 | $8.92 | $8.92 | 45,600 | — | — |
| 1982-11-17 | $9.13 | $9.13 | 53,400 | — | — |
| 1982-11-16 | $8.92 | $8.92 | 118,500 | — | — |
| 1982-11-15 | $8.88 | $8.88 | 120,600 | — | — |
| 1982-11-12 | $9.00 | $9.00 | 70,500 | — | — |
| 1982-11-11 | $9.00 | $9.00 | 60,900 | — | — |
| 1982-11-10 | $9.08 | $9.08 | 91,800 | — | — |
| 1982-11-09 | $9.00 | $9.00 | 132,600 | — | — |
| 1982-11-08 | $9.00 | $9.00 | 138,300 | — | — |
| 1982-11-05 | $9.08 | $9.08 | 98,100 | — | — |
| 1982-11-04 | $9.33 | $9.33 | 141,600 | — | — |
| 1982-11-03 | $9.38 | $9.37 | 104,400 | — | — |
| 1982-11-02 | $9.42 | $9.42 | 173,400 | — | — |
| 1982-11-01 | $9.38 | $9.37 | 121,500 | — | — |
| 1982-10-29 | $8.79 | $8.79 | 57,900 | — | — |
| 1982-10-28 | $9.00 | $9.00 | 333,900 | — | — |
| 1982-10-27 | $8.75 | $8.75 | 192,900 | — | — |
| 1982-10-26 | $8.54 | $8.54 | 409,800 | — | — |
| 1982-10-25 | $8.63 | $8.63 | 314,700 | — | — |
| 1982-10-22 | $8.42 | $8.42 | 211,800 | — | — |
| 1982-10-21 | $8.29 | $8.29 | 455,700 | — | — |
| 1982-10-20 | $8.08 | $8.08 | 180,300 | — | — |
| 1982-10-19 | $7.83 | $7.83 | 369,600 | — | — |
| 1982-10-18 | $7.71 | $7.71 | 66,300 | — | — |
| 1982-10-15 | $7.83 | $7.83 | 84,300 | — | — |
| 1982-10-14 | $7.88 | $7.87 | 401,100 | — | — |
| 1982-10-13 | $7.92 | $7.92 | 130,200 | — | — |
| 1982-10-12 | $7.96 | $7.96 | 153,600 | — | — |
| 1982-10-11 | $7.75 | $7.75 | 107,700 | — | — |
| 1982-10-08 | $7.46 | $7.46 | 65,100 | — | — |
| 1982-10-07 | $7.38 | $7.37 | 140,700 | — | — |
| 1982-10-06 | $7.08 | $7.08 | 616,800 | — | — |
| 1982-10-05 | $6.88 | $6.88 | 99,300 | — | — |
| 1982-10-04 | $7.13 | $7.13 | 35,100 | — | — |
| 1982-10-01 | $7.21 | $7.21 | 62,100 | — | — |
| 1982-09-30 | $7.21 | $7.21 | 27,900 | — | — |
| 1982-09-29 | $7.33 | $7.33 | 50,400 | — | — |
| 1982-09-28 | $7.42 | $7.42 | 396,600 | — | — |
| 1982-09-27 | $7.21 | $7.21 | 41,400 | — | — |
| 1982-09-24 | $7.29 | $7.29 | 22,200 | — | — |
| 1982-09-23 | $7.33 | $7.33 | 25,800 | — | — |
| 1982-09-22 | $7.33 | $7.33 | 243,600 | — | — |
| 1982-09-21 | $7.21 | $7.21 | 345,900 | — | — |
| 1982-09-20 | $7.13 | $7.13 | 117,000 | — | — |
| 1982-09-17 | $7.50 | $7.50 | 221,100 | — | — |
| 1982-09-16 | $7.92 | $7.92 | 500,100 | — | — |
| 1982-09-15 | $7.83 | $7.83 | 83,700 | — | — |
| 1982-09-14 | $7.83 | $7.83 | 42,600 | — | — |
| 1982-09-13 | $7.83 | $7.83 | 35,400 | — | — |
| 1982-09-10 | $7.79 | $7.79 | 60,000 | — | — |
| 1982-09-09 | $7.83 | $7.83 | 30,600 | — | — |
| 1982-09-08 | $7.92 | $7.92 | 88,200 | — | — |
| 1982-09-07 | $8.00 | $8.00 | 199,200 | — | — |
| 1982-09-03 | $7.83 | $7.83 | 123,600 | — | — |
| 1982-09-02 | $7.63 | $7.62 | 162,900 | — | — |
| 1982-09-01 | $7.67 | $7.67 | 41,700 | — | — |
| 1982-08-31 | $7.88 | $7.87 | 39,300 | — | — |
| 1982-08-30 | $7.92 | $7.92 | 45,300 | — | — |
| 1982-08-27 | $7.92 | $7.92 | 75,600 | — | — |
| 1982-08-26 | $8.08 | $8.08 | 205,500 | — | — |
| 1982-08-25 | $7.83 | $7.83 | 283,800 | — | — |
| 1982-08-24 | $7.46 | $7.46 | 86,700 | — | — |
| 1982-08-23 | $7.50 | $7.50 | 114,300 | — | — |
| 1982-08-20 | $7.33 | $7.33 | 90,300 | — | — |
| 1982-08-19 | $7.13 | $7.13 | 107,700 | — | — |
| 1982-08-18 | $7.21 | $7.21 | 98,400 | — | — |
| 1982-08-17 | $7.00 | $7.00 | 23,400 | — | — |
| 1982-08-16 | $6.79 | $6.79 | 27,600 | — | — |
| 1982-08-13 | $6.88 | $6.88 | 42,000 | — | — |
| 1982-08-12 | $6.71 | $6.71 | 11,400 | — | — |
| 1982-08-11 | $6.63 | $6.62 | 247,500 | — | — |
| 1982-08-10 | $6.75 | $6.75 | 158,700 | — | — |
| 1982-08-09 | $6.75 | $6.75 | 40,800 | — | — |
| 1982-08-06 | $6.79 | $6.79 | 28,200 | — | — |
| 1982-08-05 | $6.92 | $6.92 | 83,700 | — | — |
| 1982-08-04 | $7.04 | $7.04 | 300 | — | — |
| 1982-08-03 | $7.08 | $7.08 | 36,000 | — | — |
| 1982-08-02 | $7.00 | $7.00 | 103,200 | — | — |
| 1982-07-30 | $6.96 | $6.96 | 37,800 | — | — |
| 1982-07-29 | $6.83 | $6.83 | 375,600 | — | — |
| 1982-07-28 | $6.96 | $6.96 | 24,300 | — | — |
| 1982-07-27 | $7.29 | $7.29 | 68,100 | — | — |
| 1982-07-26 | $7.33 | $7.33 | 280,800 | — | — |
| 1982-07-23 | $7.92 | $7.92 | 92,100 | — | — |
| 1982-07-22 | $8.08 | $8.08 | 87,000 | — | — |
| 1982-07-21 | $8.17 | $8.17 | 81,300 | — | — |
| 1982-07-20 | $8.13 | $8.13 | 153,300 | — | — |
| 1982-07-19 | $8.00 | $8.00 | 54,900 | — | — |
| 1982-07-16 | $8.17 | $8.17 | 24,300 | — | — |
| 1982-07-15 | $8.00 | $8.00 | 78,600 | — | — |
| 1982-07-14 | $7.92 | $7.92 | 27,300 | — | — |
| 1982-07-13 | $8.00 | $8.00 | 169,800 | — | — |
| 1982-07-12 | $8.00 | $8.00 | 153,900 | — | — |
| 1982-07-09 | $7.67 | $7.67 | 67,200 | — | — |
| 1982-07-08 | $7.38 | $7.37 | 49,200 | — | — |
| 1982-07-07 | $7.46 | $7.46 | 99,600 | — | — |
| 1982-07-06 | $7.71 | $7.71 | 24,000 | — | — |
| 1982-07-02 | $7.71 | $7.71 | 154,800 | — | — |
| 1982-07-01 | $7.83 | $7.83 | 31,500 | — | — |
| 1982-06-30 | $7.88 | $7.87 | 78,000 | — | — |
| 1982-06-29 | $8.00 | $8.00 | 108,900 | — | — |
| 1982-06-28 | $7.96 | $7.96 | 69,600 | — | — |
| 1982-06-25 | $8.08 | $8.08 | 29,700 | — | — |
| 1982-06-24 | $8.25 | $8.25 | 334,200 | — | — |
| 1982-06-23 | $8.04 | $8.04 | 204,900 | — | — |
| 1982-06-22 | $7.67 | $7.67 | 12,900 | — | — |
| 1982-06-21 | $7.58 | $7.58 | 84,900 | — | — |
| 1982-06-18 | $7.50 | $7.50 | 48,600 | — | — |
| 1982-06-17 | $7.46 | $7.46 | 35,100 | — | — |
| 1982-06-16 | $7.67 | $7.67 | 103,500 | — | — |
| 1982-06-15 | $7.38 | $7.37 | 97,200 | — | — |
| 1982-06-14 | $7.54 | $7.54 | 19,500 | — | — |
| 1982-06-11 | $7.50 | $7.50 | 199,200 | — | — |
| 1982-06-10 | $7.33 | $7.33 | 20,400 | — | — |
| 1982-06-09 | $7.08 | $7.08 | 88,500 | — | — |
| 1982-06-08 | $7.38 | $7.37 | 36,000 | — | — |
| 1982-06-07 | $7.33 | $7.33 | 33,000 | — | — |
| 1982-06-04 | $7.58 | $7.58 | 104,700 | — | — |
| 1982-06-03 | $7.42 | $7.42 | 25,200 | — | — |
| 1982-06-02 | $7.38 | $7.37 | 23,400 | — | — |
| 1982-06-01 | $7.54 | $7.54 | 78,600 | — | — |
| 1982-05-28 | $7.58 | $7.58 | 14,700 | — | — |
| 1982-05-27 | $7.50 | $7.50 | 18,300 | — | — |
| 1982-05-26 | $7.50 | $7.50 | 48,300 | — | — |
| 1982-05-25 | $7.67 | $7.67 | 43,800 | — | — |
| 1982-05-24 | $7.67 | $7.67 | 117,000 | — | — |
| 1982-05-21 | $7.71 | $7.71 | 67,500 | — | — |
| 1982-05-20 | $7.67 | $7.67 | 45,600 | — | — |
| 1982-05-19 | $7.67 | $7.67 | 131,100 | — | — |
| 1982-05-18 | $7.92 | $7.92 | 270,900 | — | — |
| 1982-05-17 | $7.92 | $7.92 | 9,600 | — | — |
| 1982-05-14 | $7.92 | $7.92 | 57,900 | — | — |
| 1982-05-13 | $7.96 | $7.96 | 98,400 | — | — |
| 1982-05-12 | $7.96 | $7.96 | 93,000 | — | — |
| 1982-05-11 | $8.00 | $8.00 | 132,900 | — | — |
| 1982-05-10 | $7.96 | $7.96 | 148,800 | — | — |
| 1982-05-07 | $7.96 | $7.96 | 137,400 | — | — |
| 1982-05-06 | $7.75 | $7.75 | 158,700 | — | — |
| 1982-05-05 | $7.54 | $7.54 | 276,000 | — | — |
| 1982-05-04 | $7.29 | $7.29 | 102,900 | — | — |
| 1982-05-03 | $7.13 | $7.13 | 71,700 | — | — |
| 1982-04-30 | $7.38 | $7.37 | 45,000 | — | — |
| 1982-04-29 | $7.46 | $7.46 | 84,600 | — | — |
| 1982-04-28 | $7.54 | $7.54 | 26,400 | — | — |
| 1982-04-27 | $7.33 | $7.33 | 91,500 | — | — |
| 1982-04-26 | $7.25 | $7.25 | 18,600 | — | — |
| 1982-04-23 | $7.04 | $7.04 | 13,500 | — | — |
| 1982-04-22 | $7.17 | $7.17 | 66,300 | — | — |
| 1982-04-21 | $6.92 | $6.92 | 53,400 | — | — |
| 1982-04-20 | $6.92 | $6.92 | 98,400 | — | — |
| 1982-04-19 | $6.79 | $6.79 | 55,200 | — | — |
| 1982-04-16 | $6.63 | $6.62 | 17,100 | — | — |
| 1982-04-15 | $6.46 | $6.46 | 35,700 | — | — |
| 1982-04-14 | $6.46 | $6.46 | 87,900 | — | — |
| 1982-04-13 | $6.58 | $6.58 | 15,300 | — | — |
| 1982-04-12 | $6.50 | $6.50 | 50,100 | — | — |
| 1982-04-08 | $6.63 | $6.62 | 131,700 | — | — |
| 1982-04-07 | $6.46 | $6.46 | 82,500 | — | — |
| 1982-04-06 | $6.54 | $6.54 | 8,100 | — | — |
| 1982-04-05 | $6.50 | $6.50 | 35,100 | — | — |
| 1982-04-02 | $6.54 | $6.54 | 41,700 | — | — |
| 1982-04-01 | $6.50 | $6.50 | 10,800 | — | — |
| 1982-03-31 | $6.38 | $6.37 | 3,900 | — | — |
| 1982-03-30 | $6.25 | $6.25 | 123,000 | — | — |
| 1982-03-29 | $6.38 | $6.37 | 37,200 | — | — |
| 1982-03-26 | $6.25 | $6.25 | 24,900 | — | — |
| 1982-03-25 | $6.21 | $6.21 | 322,500 | — | — |
| 1982-03-24 | $6.04 | $6.04 | 157,800 | — | — |
| 1982-03-23 | $6.17 | $6.17 | 207,600 | — | — |
| 1982-03-22 | $6.17 | $6.17 | 48,900 | — | — |
| 1982-03-19 | $6.17 | $6.17 | 221,100 | — | — |
| 1982-03-18 | $6.21 | $6.21 | 4,500 | — | — |
| 1982-03-17 | $6.21 | $6.21 | 57,300 | — | — |
| 1982-03-16 | $6.17 | $6.17 | 77,700 | — | — |
| 1982-03-15 | $5.92 | $5.92 | 47,400 | — | — |
| 1982-03-12 | $5.96 | $5.96 | 16,800 | — | — |
| 1982-03-11 | $6.04 | $6.04 | 11,100 | — | — |
| 1982-03-10 | $6.00 | $6.00 | 82,200 | — | — |
| 1982-03-09 | $5.79 | $5.79 | 6,600 | — | — |
| 1982-03-08 | $5.67 | $5.67 | 171,000 | — | — |
| 1982-03-05 | $5.75 | $5.75 | 86,400 | — | — |
| 1982-03-04 | $5.63 | $5.62 | 90,900 | — | — |
| 1982-03-03 | $5.63 | $5.62 | 260,400 | — | — |
| 1982-03-02 | $5.83 | $5.83 | 25,800 | — | — |
| 1982-03-01 | $6.04 | $6.04 | 28,200 | — | — |
| 1982-02-26 | $6.04 | $6.04 | 13,200 | — | — |
| 1982-02-25 | $6.00 | $6.00 | 16,200 | — | — |
| 1982-02-24 | $6.04 | $6.04 | 15,300 | — | — |
| 1982-02-23 | $6.13 | $6.12 | 10,500 | — | — |
| 1982-02-22 | $6.08 | $6.08 | 53,400 | — | — |
| 1982-02-19 | $6.13 | $6.12 | 48,600 | — | — |
| 1982-02-18 | $6.04 | $6.04 | 18,600 | — | — |
| 1982-02-17 | $5.92 | $5.92 | 206,100 | — | — |
| 1982-02-16 | $6.00 | $6.00 | 56,700 | — | — |
| 1982-02-12 | $6.08 | $6.08 | 4,500 | — | — |
| 1982-02-11 | $6.04 | $6.04 | 47,400 | — | — |
| 1982-02-10 | $6.13 | $6.12 | 88,500 | — | — |
| 1982-02-09 | $6.13 | $6.12 | 50,100 | — | — |
| 1982-02-08 | $6.13 | $6.12 | 51,600 | — | — |
| 1982-02-05 | $6.13 | $6.12 | 16,800 | — | — |
| 1982-02-04 | $6.13 | $6.12 | 27,300 | — | — |
| 1982-02-03 | $6.13 | $6.12 | 29,400 | — | — |
| 1982-02-02 | $6.21 | $6.21 | 23,100 | — | — |
| 1982-02-01 | $6.17 | $6.17 | 25,200 | — | — |
| 1982-01-29 | $6.13 | $6.12 | 727,200 | — | — |
| 1982-01-28 | $6.25 | $6.25 | 57,900 | — | — |
| 1982-01-27 | $6.00 | $6.00 | 25,200 | — | — |
| 1982-01-26 | $6.08 | $6.08 | 71,100 | — | — |
| 1982-01-25 | $6.04 | $6.04 | 11,100 | — | — |
| 1982-01-22 | $6.08 | $6.08 | 44,100 | — | — |
| 1982-01-21 | $6.29 | $6.29 | 32,400 | — | — |
| 1982-01-20 | $6.25 | $6.25 | 19,200 | — | — |
| 1982-01-19 | $6.08 | $6.08 | 19,500 | — | — |
| 1982-01-18 | $6.29 | $6.29 | 16,800 | — | — |
| 1982-01-15 | $6.42 | $6.42 | 33,000 | — | — |
| 1982-01-14 | $6.17 | $6.17 | 81,900 | — | — |
| 1982-01-13 | $6.17 | $6.17 | 73,500 | — | — |
| 1982-01-12 | $6.29 | $6.29 | 23,100 | — | — |
| 1982-01-11 | $6.42 | $6.42 | 15,600 | — | — |
| 1982-01-08 | $6.58 | $6.58 | 81,300 | — | — |
| 1982-01-07 | $6.83 | $6.83 | 95,700 | — | — |
| 1982-01-06 | $6.88 | $6.88 | 27,900 | — | — |
| 1982-01-05 | $7.08 | $7.08 | 93,000 | — | — |
| 1982-01-04 | $7.08 | $7.08 | 38,700 | — | — |