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 | $8.17 | $8.17 | 46,800 | — | — |
| 1982-12-30 | $8.25 | $8.25 | 73,500 | — | — |
| 1982-12-29 | $8.29 | $8.29 | 34,800 | — | — |
| 1982-12-28 | $8.25 | $8.25 | 18,600 | — | — |
| 1982-12-27 | $8.25 | $8.25 | 134,700 | — | — |
| 1982-12-23 | $8.50 | $8.50 | 68,700 | — | — |
| 1982-12-22 | $8.38 | $8.37 | 148,200 | — | — |
| 1982-12-21 | $8.21 | $8.21 | 55,800 | — | — |
| 1982-12-20 | $8.25 | $8.25 | 65,400 | — | — |
| 1982-12-17 | $8.21 | $8.21 | 53,100 | — | — |
| 1982-12-16 | $8.13 | $8.12 | 37,500 | — | — |
| 1982-12-15 | $8.17 | $8.17 | 170,700 | — | — |
| 1982-12-14 | $8.25 | $8.25 | 61,200 | — | — |
| 1982-12-13 | $8.17 | $8.17 | 109,500 | — | — |
| 1982-12-10 | $8.29 | $8.29 | 173,100 | — | — |
| 1982-12-09 | $8.58 | $8.58 | 61,500 | — | — |
| 1982-12-08 | $8.54 | $8.54 | 62,700 | — | — |
| 1982-12-07 | $8.50 | $8.50 | 123,300 | — | — |
| 1982-12-06 | $8.54 | $8.54 | 267,300 | — | — |
| 1982-12-03 | $8.92 | $8.92 | 492,300 | — | — |
| 1982-12-02 | $8.42 | $8.42 | 318,900 | — | — |
| 1982-12-01 | $8.21 | $8.21 | 285,600 | — | — |
| 1982-11-30 | $7.63 | $7.62 | 146,700 | — | — |
| 1982-11-29 | $7.58 | $7.58 | 110,400 | — | — |
| 1982-11-26 | $7.58 | $7.58 | 20,100 | — | — |
| 1982-11-24 | $7.58 | $7.58 | 318,000 | — | — |
| 1982-11-23 | $7.50 | $7.50 | 59,100 | — | — |
| 1982-11-22 | $7.67 | $7.67 | 583,500 | — | — |
| 1982-11-19 | $7.67 | $7.67 | 140,100 | — | — |
| 1982-11-18 | $7.67 | $7.67 | 82,500 | — | — |
| 1982-11-17 | $7.71 | $7.71 | 110,700 | — | — |
| 1982-11-16 | $7.58 | $7.58 | 89,700 | — | — |
| 1982-11-15 | $7.67 | $7.67 | 52,500 | — | — |
| 1982-11-12 | $7.75 | $7.75 | 48,600 | — | — |
| 1982-11-11 | $7.67 | $7.67 | 231,300 | — | — |
| 1982-11-10 | $7.71 | $7.71 | 204,000 | — | — |
| 1982-11-09 | $7.83 | $7.83 | 198,600 | — | — |
| 1982-11-08 | $7.46 | $7.46 | 142,500 | — | — |
| 1982-11-05 | $7.58 | $7.58 | 153,000 | — | — |
| 1982-11-04 | $7.54 | $7.54 | 196,200 | — | — |
| 1982-11-03 | $7.67 | $7.67 | 77,400 | — | — |
| 1982-11-02 | $7.63 | $7.62 | 169,200 | — | — |
| 1982-11-01 | $7.38 | $7.38 | 127,500 | — | — |
| 1982-10-29 | $7.25 | $7.25 | 304,500 | — | — |
| 1982-10-28 | $7.25 | $7.25 | 263,700 | — | — |
| 1982-10-27 | $7.58 | $7.58 | 333,300 | — | — |
| 1982-10-26 | $6.83 | $6.83 | 127,800 | — | — |
| 1982-10-25 | $6.75 | $6.75 | 58,800 | — | — |
| 1982-10-22 | $7.38 | $7.38 | 510,300 | — | — |
| 1982-10-21 | $7.08 | $7.08 | 91,500 | — | — |
| 1982-10-20 | $7.29 | $7.29 | 717,900 | — | — |
| 1982-10-19 | $7.33 | $7.33 | 246,300 | — | — |
| 1982-10-18 | $7.00 | $7.00 | 382,500 | — | — |
| 1982-10-15 | $6.63 | $6.62 | 224,100 | — | — |
| 1982-10-14 | $6.75 | $6.75 | 1,113,000 | — | — |
| 1982-10-13 | $7.08 | $7.08 | 353,100 | — | — |
| 1982-10-12 | $6.21 | $6.21 | 156,600 | — | — |
| 1982-10-11 | $6.17 | $6.17 | 52,200 | — | — |
| 1982-10-08 | $6.08 | $6.08 | 39,300 | — | — |
| 1982-10-07 | $6.13 | $6.12 | 100,200 | — | — |
| 1982-10-06 | $6.00 | $6.00 | 63,000 | — | — |
| 1982-10-05 | $5.96 | $5.96 | 62,100 | — | — |
| 1982-10-04 | $5.96 | $5.96 | 204,000 | — | — |
| 1982-10-01 | $6.00 | $6.00 | 108,900 | — | — |
| 1982-09-30 | $5.88 | $5.87 | 87,900 | — | — |
| 1982-09-29 | $5.96 | $5.96 | 28,200 | — | — |
| 1982-09-28 | $5.92 | $5.92 | 23,100 | — | — |
| 1982-09-27 | $5.88 | $5.87 | 67,800 | — | — |
| 1982-09-24 | $6.08 | $6.08 | 34,500 | — | — |
| 1982-09-23 | $6.08 | $6.08 | 592,200 | — | — |
| 1982-09-22 | $6.21 | $6.21 | 404,100 | — | — |
| 1982-09-21 | $6.17 | $6.17 | 599,400 | — | — |
| 1982-09-20 | $6.00 | $6.00 | 63,600 | — | — |
| 1982-09-17 | $5.88 | $5.87 | 113,100 | — | — |
| 1982-09-16 | $5.92 | $5.92 | 534,000 | — | — |
| 1982-09-15 | $5.83 | $5.83 | 291,900 | — | — |
| 1982-09-14 | $5.75 | $5.75 | 28,800 | — | — |
| 1982-09-13 | $5.75 | $5.75 | 33,600 | — | — |
| 1982-09-10 | $5.75 | $5.75 | 32,100 | — | — |
| 1982-09-09 | $5.71 | $5.71 | 21,300 | — | — |
| 1982-09-08 | $5.67 | $5.67 | 78,600 | — | — |
| 1982-09-07 | $5.75 | $5.75 | 88,500 | — | — |
| 1982-09-03 | $5.71 | $5.71 | 57,000 | — | — |
| 1982-09-02 | $5.75 | $5.75 | 142,200 | — | — |
| 1982-09-01 | $5.71 | $5.71 | 150,300 | — | — |
| 1982-08-31 | $5.46 | $5.46 | 223,500 | — | — |
| 1982-08-30 | $5.50 | $5.50 | 26,100 | — | — |
| 1982-08-27 | $5.63 | $5.63 | 136,800 | — | — |
| 1982-08-26 | $5.58 | $5.58 | 185,700 | — | — |
| 1982-08-25 | $5.42 | $5.42 | 40,800 | — | — |
| 1982-08-24 | $5.46 | $5.46 | 327,300 | — | — |
| 1982-08-23 | $5.04 | $5.04 | 424,800 | — | — |
| 1982-08-20 | $5.00 | $5.00 | 84,000 | — | — |
| 1982-08-19 | $4.92 | $4.92 | 128,100 | — | — |
| 1982-08-18 | $4.96 | $4.96 | 180,000 | — | — |
| 1982-08-17 | $4.75 | $4.75 | 172,800 | — | — |
| 1982-08-16 | $4.67 | $4.67 | 537,000 | — | — |
| 1982-08-13 | $4.63 | $4.63 | 36,600 | — | — |
| 1982-08-12 | $4.50 | $4.50 | 95,100 | — | — |
| 1982-08-11 | $4.63 | $4.63 | 55,200 | — | — |
| 1982-08-10 | $4.50 | $4.50 | 66,900 | — | — |
| 1982-08-09 | $4.50 | $4.50 | 39,300 | — | — |
| 1982-08-06 | $4.67 | $4.67 | 11,100 | — | — |
| 1982-08-05 | $4.50 | $4.50 | 142,200 | — | — |
| 1982-08-04 | $4.67 | $4.67 | 27,300 | — | — |
| 1982-08-03 | $4.75 | $4.75 | 54,900 | — | — |
| 1982-08-02 | $4.58 | $4.58 | 11,100 | — | — |
| 1982-07-30 | $4.50 | $4.50 | 182,100 | — | — |
| 1982-07-29 | $4.38 | $4.38 | 103,500 | — | — |
| 1982-07-28 | $4.63 | $4.63 | 60,300 | — | — |
| 1982-07-27 | $4.75 | $4.75 | 51,900 | — | — |
| 1982-07-26 | $4.92 | $4.92 | 27,900 | — | — |
| 1982-07-23 | $5.00 | $5.00 | 100,800 | — | — |
| 1982-07-22 | $5.00 | $5.00 | 63,000 | — | — |
| 1982-07-21 | $4.92 | $4.92 | 55,200 | — | — |
| 1982-07-20 | $4.67 | $4.67 | 45,900 | — | — |
| 1982-07-19 | $4.67 | $4.67 | 30,600 | — | — |
| 1982-07-16 | $4.63 | $4.63 | 27,300 | — | — |
| 1982-07-15 | $4.75 | $4.75 | 24,900 | — | — |
| 1982-07-14 | $4.75 | $4.75 | 27,900 | — | — |
| 1982-07-13 | $4.58 | $4.58 | 24,600 | — | — |
| 1982-07-12 | $4.58 | $4.58 | 61,800 | — | — |
| 1982-07-09 | $4.58 | $4.58 | 16,500 | — | — |
| 1982-07-08 | $4.50 | $4.50 | 156,600 | — | — |
| 1982-07-07 | $4.50 | $4.50 | 7,500 | — | — |
| 1982-07-06 | $4.63 | $4.63 | 59,700 | — | — |
| 1982-07-02 | $4.67 | $4.67 | 84,900 | — | — |
| 1982-07-01 | $4.67 | $4.67 | 73,500 | — | — |
| 1982-06-30 | $4.71 | $4.71 | 40,500 | — | — |
| 1982-06-29 | $4.75 | $4.75 | 22,500 | — | — |
| 1982-06-28 | $4.75 | $4.75 | 91,500 | — | — |
| 1982-06-25 | $4.71 | $4.71 | 15,600 | — | — |
| 1982-06-24 | $4.67 | $4.67 | 161,400 | — | — |
| 1982-06-23 | $4.67 | $4.67 | 69,300 | — | — |
| 1982-06-22 | $4.67 | $4.67 | 160,500 | — | — |
| 1982-06-21 | $4.83 | $4.83 | 83,100 | — | — |
| 1982-06-18 | $4.88 | $4.87 | 84,900 | — | — |
| 1982-06-17 | $4.75 | $4.75 | 11,400 | — | — |
| 1982-06-16 | $4.79 | $4.79 | 88,500 | — | — |
| 1982-06-15 | $4.75 | $4.75 | 40,200 | — | — |
| 1982-06-14 | $4.67 | $4.67 | 41,400 | — | — |
| 1982-06-11 | $4.75 | $4.75 | 234,900 | — | — |
| 1982-06-10 | $4.46 | $4.46 | 299,400 | — | — |
| 1982-06-09 | $4.38 | $4.38 | 324,600 | — | — |
| 1982-06-08 | $4.33 | $4.33 | 277,200 | — | — |
| 1982-06-07 | $4.33 | $4.33 | 208,200 | — | — |
| 1982-06-04 | $4.38 | $4.38 | 32,700 | — | — |
| 1982-06-03 | $4.46 | $4.46 | 252,600 | — | — |
| 1982-06-02 | $4.38 | $4.38 | 281,400 | — | — |
| 1982-06-01 | $4.25 | $4.25 | 131,700 | — | — |
| 1982-05-28 | $4.46 | $4.46 | 191,100 | — | — |
| 1982-05-27 | $4.33 | $4.33 | 118,200 | — | — |
| 1982-05-26 | $4.46 | $4.46 | 84,000 | — | — |
| 1982-05-25 | $4.63 | $4.63 | 140,100 | — | — |
| 1982-05-24 | $4.71 | $4.71 | 84,600 | — | — |
| 1982-05-21 | $4.83 | $4.83 | 13,800 | — | — |
| 1982-05-20 | $4.88 | $4.87 | 28,800 | — | — |
| 1982-05-19 | $4.92 | $4.92 | 41,400 | — | — |
| 1982-05-18 | $5.00 | $5.00 | 69,600 | — | — |
| 1982-05-17 | $5.13 | $5.13 | 7,500 | — | — |
| 1982-05-14 | $5.17 | $5.17 | 39,000 | — | — |
| 1982-05-13 | $5.17 | $5.17 | 40,500 | — | — |
| 1982-05-12 | $5.25 | $5.25 | 34,800 | — | — |
| 1982-05-11 | $5.25 | $5.25 | 30,900 | — | — |
| 1982-05-10 | $5.21 | $5.21 | 16,800 | — | — |
| 1982-05-07 | $5.21 | $5.21 | 40,500 | — | — |
| 1982-05-06 | $5.33 | $5.33 | 96,300 | — | — |
| 1982-05-05 | $5.17 | $5.17 | 61,500 | — | — |
| 1982-05-04 | $5.13 | $5.13 | 48,600 | — | — |
| 1982-05-03 | $5.08 | $5.08 | 15,300 | — | — |
| 1982-04-30 | $5.21 | $5.21 | 36,600 | — | — |
| 1982-04-29 | $5.33 | $5.33 | 111,300 | — | — |
| 1982-04-28 | $5.50 | $5.50 | 52,500 | — | — |
| 1982-04-27 | $5.25 | $5.25 | 6,900 | — | — |
| 1982-04-26 | $5.21 | $5.21 | 31,800 | — | — |
| 1982-04-23 | $5.13 | $5.13 | 26,100 | — | — |
| 1982-04-22 | $5.33 | $5.33 | 139,500 | — | — |
| 1982-04-21 | $5.25 | $5.25 | 21,600 | — | — |
| 1982-04-20 | $5.33 | $5.33 | 56,400 | — | — |
| 1982-04-19 | $5.21 | $5.21 | 80,400 | — | — |
| 1982-04-16 | $5.33 | $5.33 | 43,200 | — | — |
| 1982-04-15 | $5.29 | $5.29 | 3,900 | — | — |
| 1982-04-14 | $5.33 | $5.33 | 25,200 | — | — |
| 1982-04-13 | $5.29 | $5.29 | 86,100 | — | — |
| 1982-04-12 | $5.25 | $5.25 | 38,100 | — | — |
| 1982-04-08 | $5.25 | $5.25 | 138,900 | — | — |
| 1982-04-07 | $4.92 | $4.92 | 45,900 | — | — |
| 1982-04-06 | $5.21 | $5.21 | 43,800 | — | — |
| 1982-04-05 | $5.08 | $5.08 | 52,800 | — | — |
| 1982-04-02 | $5.21 | $5.21 | 17,400 | — | — |
| 1982-04-01 | $5.33 | $5.33 | 74,100 | — | — |
| 1982-03-31 | $5.17 | $5.17 | 8,400 | — | — |
| 1982-03-30 | $5.33 | $5.33 | 26,400 | — | — |
| 1982-03-29 | $5.21 | $5.21 | 101,700 | — | — |
| 1982-03-26 | $5.00 | $5.00 | 34,200 | — | — |
| 1982-03-25 | $5.08 | $5.08 | 36,000 | — | — |
| 1982-03-24 | $4.96 | $4.96 | 137,100 | — | — |
| 1982-03-23 | $5.00 | $5.00 | 113,400 | — | — |
| 1982-03-22 | $5.00 | $5.00 | 19,200 | — | — |
| 1982-03-19 | $5.00 | $5.00 | 174,900 | — | — |
| 1982-03-18 | $5.08 | $5.08 | 36,600 | — | — |
| 1982-03-17 | $5.08 | $5.08 | 5,400 | — | — |
| 1982-03-16 | $5.13 | $5.13 | 18,600 | — | — |
| 1982-03-15 | $4.96 | $4.96 | 16,800 | — | — |
| 1982-03-12 | $5.00 | $5.00 | 21,600 | — | — |
| 1982-03-11 | $5.04 | $5.04 | 249,900 | — | — |
| 1982-03-10 | $5.17 | $5.17 | 19,200 | — | — |
| 1982-03-09 | $5.08 | $5.08 | 42,000 | — | — |
| 1982-03-08 | $5.17 | $5.17 | 39,900 | — | — |
| 1982-03-05 | $5.08 | $5.08 | 87,300 | — | — |
| 1982-03-04 | $5.21 | $5.21 | 21,600 | — | — |
| 1982-03-03 | $5.25 | $5.25 | 30,600 | — | — |
| 1982-03-02 | $5.33 | $5.33 | 24,300 | — | — |
| 1982-03-01 | $5.38 | $5.37 | 29,100 | — | — |
| 1982-02-26 | $5.38 | $5.37 | 23,100 | — | — |
| 1982-02-25 | $5.33 | $5.33 | 32,700 | — | — |
| 1982-02-24 | $5.25 | $5.25 | 78,900 | — | — |
| 1982-02-23 | $5.17 | $5.17 | 34,500 | — | — |
| 1982-02-22 | $5.21 | $5.21 | 71,100 | — | — |
| 1982-02-19 | $5.42 | $5.42 | 29,400 | — | — |
| 1982-02-18 | $5.42 | $5.42 | 32,700 | — | — |
| 1982-02-17 | $5.42 | $5.42 | 40,200 | — | — |
| 1982-02-16 | $5.42 | $5.42 | 12,300 | — | — |
| 1982-02-12 | $5.46 | $5.46 | 12,900 | — | — |
| 1982-02-11 | $5.50 | $5.50 | 67,200 | — | — |
| 1982-02-10 | $5.58 | $5.58 | 21,000 | — | — |
| 1982-02-09 | $5.58 | $5.58 | 28,200 | — | — |
| 1982-02-08 | $5.50 | $5.50 | 48,000 | — | — |
| 1982-02-05 | $5.50 | $5.50 | 21,900 | — | — |
| 1982-02-04 | $5.63 | $5.63 | 40,800 | — | — |
| 1982-02-03 | $5.58 | $5.58 | 14,700 | — | — |
| 1982-02-02 | $5.67 | $5.67 | 28,200 | — | — |
| 1982-02-01 | $5.67 | $5.67 | 15,900 | — | — |
| 1982-01-29 | $5.58 | $5.58 | 24,300 | — | — |
| 1982-01-28 | $5.63 | $5.63 | 31,800 | — | — |
| 1982-01-27 | $5.79 | $5.79 | 61,800 | — | — |
| 1982-01-26 | $5.46 | $5.46 | 58,500 | — | — |
| 1982-01-25 | $5.38 | $5.37 | 37,800 | — | — |
| 1982-01-22 | $5.46 | $5.46 | 27,300 | — | — |
| 1982-01-21 | $5.38 | $5.37 | 30,000 | — | — |
| 1982-01-20 | $5.33 | $5.33 | 15,900 | — | — |
| 1982-01-19 | $5.42 | $5.42 | 16,500 | — | — |
| 1982-01-18 | $5.29 | $5.29 | 5,700 | — | — |
| 1982-01-15 | $5.25 | $5.25 | 189,600 | — | — |
| 1982-01-14 | $5.46 | $5.46 | 36,300 | — | — |
| 1982-01-13 | $5.33 | $5.33 | 20,700 | — | — |
| 1982-01-12 | $5.46 | $5.46 | 33,300 | — | — |
| 1982-01-11 | $5.50 | $5.50 | 13,500 | — | — |
| 1982-01-08 | $5.54 | $5.54 | 41,100 | — | — |
| 1982-01-07 | $5.63 | $5.63 | 8,100 | — | — |
| 1982-01-06 | $5.54 | $5.54 | 28,500 | — | — |
| 1982-01-05 | $5.50 | $5.50 | 18,000 | — | — |
| 1982-01-04 | $5.67 | $5.67 | 116,100 | — | — |