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 | $9.08 | $9.08 | 74,320 | — | — |
| 1982-12-30 | $8.95 | $8.95 | 64,821 | — | — |
| 1982-12-29 | $8.90 | $8.90 | 22,352 | — | — |
| 1982-12-28 | $8.86 | $8.86 | 25,705 | — | — |
| 1982-12-27 | $8.63 | $8.63 | 105,054 | — | — |
| 1982-12-23 | $8.52 | $8.52 | 27,381 | — | — |
| 1982-12-22 | $8.48 | $8.48 | 31,293 | — | — |
| 1982-12-21 | $8.55 | $8.55 | 17,323 | — | — |
| 1982-12-20 | $8.55 | $8.55 | 12,294 | — | — |
| 1982-12-17 | $8.70 | $8.70 | 105,613 | — | — |
| 1982-12-16 | $8.46 | $8.46 | 430,835 | — | — |
| 1982-12-15 | $8.63 | $8.63 | 41,910 | — | — |
| 1982-12-14 | $8.68 | $8.68 | 18,440 | — | — |
| 1982-12-13 | $8.72 | $8.72 | 62,586 | — | — |
| 1982-12-10 | $8.77 | $8.77 | 19,558 | — | — |
| 1982-12-09 | $8.77 | $8.77 | 37,998 | — | — |
| 1982-12-08 | $8.68 | $8.68 | 18,999 | — | — |
| 1982-12-07 | $8.86 | $8.86 | 56,998 | — | — |
| 1982-12-06 | $8.63 | $8.63 | 16,764 | — | — |
| 1982-12-03 | $8.59 | $8.59 | 18,999 | — | — |
| 1982-12-02 | $8.86 | $8.86 | 9,500 | — | — |
| 1982-12-01 | $8.86 | $8.86 | 45,263 | — | — |
| 1982-11-30 | $8.72 | $8.72 | 55,880 | — | — |
| 1982-11-29 | $8.50 | $8.50 | 20,676 | — | — |
| 1982-11-26 | $8.99 | $8.99 | 76,556 | — | — |
| 1982-11-24 | $9.08 | $9.08 | 83,820 | — | — |
| 1982-11-23 | $8.59 | $8.59 | 179,934 | — | — |
| 1982-11-22 | $8.72 | $8.72 | 128,524 | — | — |
| 1982-11-19 | $9.01 | $9.01 | 134,671 | — | — |
| 1982-11-18 | $9.08 | $9.08 | 224,638 | — | — |
| 1982-11-17 | $9.28 | $9.28 | 63,144 | — | — |
| 1982-11-16 | $9.26 | $9.26 | 382,219 | — | — |
| 1982-11-15 | $9.24 | $9.24 | 260,401 | — | — |
| 1982-11-12 | $9.48 | $9.48 | 64,821 | — | — |
| 1982-11-11 | $9.08 | $9.08 | 331,927 | — | — |
| 1982-11-10 | $9.26 | $9.26 | 187,198 | — | — |
| 1982-11-09 | $9.33 | $9.33 | 90,526 | — | — |
| 1982-11-08 | $9.13 | $9.13 | 66,497 | — | — |
| 1982-11-05 | $8.79 | $8.79 | 92,202 | — | — |
| 1982-11-04 | $8.84 | $8.84 | 182,728 | — | — |
| 1982-11-03 | $8.63 | $8.63 | 682,854 | — | — |
| 1982-11-02 | $8.77 | $8.77 | 140,818 | — | — |
| 1982-11-01 | $8.55 | $8.55 | 405,689 | — | — |
| 1982-10-29 | $8.34 | $8.34 | 349,250 | — | — |
| 1982-10-28 | $8.81 | $8.81 | 205,638 | — | — |
| 1982-10-27 | $9.22 | $9.22 | 165,964 | — | — |
| 1982-10-26 | $8.99 | $8.99 | 299,517 | — | — |
| 1982-10-25 | $8.90 | $8.90 | 29,058 | — | — |
| 1982-10-22 | $9.37 | $9.37 | 129,083 | — | — |
| 1982-10-21 | $9.40 | $9.40 | 110,642 | — | — |
| 1982-10-20 | $9.33 | $9.33 | 26,264 | — | — |
| 1982-10-19 | $9.57 | $9.57 | 236,372 | — | — |
| 1982-10-18 | $9.48 | $9.48 | 31,293 | — | — |
| 1982-10-15 | $8.95 | $8.95 | 20,117 | — | — |
| 1982-10-14 | $8.81 | $8.81 | 61,468 | — | — |
| 1982-10-13 | $8.77 | $8.77 | 46,380 | — | — |
| 1982-10-12 | $8.61 | $8.61 | 26,822 | — | — |
| 1982-10-11 | $8.68 | $8.68 | 47,498 | — | — |
| 1982-10-08 | $8.37 | $8.37 | 62,027 | — | — |
| 1982-10-07 | $8.14 | $8.14 | 637,591 | — | — |
| 1982-10-06 | $7.87 | $7.87 | 45,263 | — | — |
| 1982-10-05 | $7.96 | $7.96 | 30,734 | — | — |
| 1982-10-04 | $7.87 | $7.87 | 49,174 | — | — |
| 1982-10-01 | $7.92 | $7.92 | 157,582 | — | — |
| 1982-09-30 | $8.05 | $8.05 | 144,170 | — | — |
| 1982-09-29 | $8.50 | $8.50 | 486,715 | — | — |
| 1982-09-28 | $8.77 | $8.77 | 15,646 | — | — |
| 1982-09-27 | $8.79 | $8.79 | 3,353 | — | — |
| 1982-09-24 | $8.77 | $8.77 | 3,912 | — | — |
| 1982-09-23 | $8.86 | $8.86 | 162,611 | — | — |
| 1982-09-22 | $8.77 | $8.77 | 35,204 | — | — |
| 1982-09-21 | $8.63 | $8.63 | 8,941 | — | — |
| 1982-09-20 | $8.48 | $8.48 | 3,912 | — | — |
| 1982-09-17 | $8.46 | $8.46 | 14,529 | — | — |
| 1982-09-16 | $8.46 | $8.46 | 12,294 | — | — |
| 1982-09-15 | $8.43 | $8.43 | 36,322 | — | — |
| 1982-09-14 | $8.48 | $8.48 | 10,617 | — | — |
| 1982-09-13 | $8.48 | $8.48 | 5,029 | — | — |
| 1982-09-10 | $8.57 | $8.57 | 12,852 | — | — |
| 1982-09-09 | $8.77 | $8.77 | 19,558 | — | — |
| 1982-09-08 | $8.66 | $8.66 | 64,262 | — | — |
| 1982-09-07 | $8.72 | $8.72 | 17,323 | — | — |
| 1982-09-03 | $8.77 | $8.77 | 37,998 | — | — |
| 1982-09-02 | $8.66 | $8.66 | 15,646 | — | — |
| 1982-09-01 | $8.59 | $8.59 | 8,941 | — | — |
| 1982-08-31 | $8.46 | $8.46 | 73,203 | — | — |
| 1982-08-30 | $8.37 | $8.37 | 8,941 | — | — |
| 1982-08-27 | $8.30 | $8.30 | 20,117 | — | — |
| 1982-08-26 | $8.39 | $8.39 | 19,558 | — | — |
| 1982-08-25 | $8.25 | $8.25 | 26,822 | — | — |
| 1982-08-24 | $8.10 | $8.10 | 26,822 | — | — |
| 1982-08-23 | $8.19 | $8.19 | 26,264 | — | — |
| 1982-08-20 | $7.94 | $7.94 | 40,234 | — | — |
| 1982-08-19 | $7.85 | $7.85 | 13,411 | — | — |
| 1982-08-18 | $7.92 | $7.92 | 36,322 | — | — |
| 1982-08-17 | $7.47 | $7.47 | 11,735 | — | — |
| 1982-08-16 | $7.38 | $7.38 | 19,558 | — | — |
| 1982-08-13 | $7.34 | $7.34 | 72,644 | — | — |
| 1982-08-12 | $7.29 | $7.29 | 20,117 | — | — |
| 1982-08-11 | $7.36 | $7.36 | 11,176 | — | — |
| 1982-08-10 | $7.36 | $7.36 | 19,558 | — | — |
| 1982-08-09 | $7.34 | $7.34 | 38,557 | — | — |
| 1982-08-06 | $7.92 | $7.92 | 25,705 | — | — |
| 1982-08-05 | $8.05 | $8.05 | 17,882 | — | — |
| 1982-08-04 | $8.08 | $8.08 | 6,147 | — | — |
| 1982-08-03 | $8.08 | $8.08 | 16,764 | — | — |
| 1982-08-02 | $8.12 | $8.12 | 18,999 | — | — |
| 1982-07-30 | $8.10 | $8.10 | 12,294 | — | — |
| 1982-07-29 | $8.23 | $8.23 | 20,117 | — | — |
| 1982-07-28 | $8.21 | $8.21 | 19,558 | — | — |
| 1982-07-27 | $8.28 | $8.28 | 14,529 | — | — |
| 1982-07-26 | $8.34 | $8.34 | 20,676 | — | — |
| 1982-07-23 | $8.46 | $8.46 | 20,117 | — | — |
| 1982-07-22 | $8.55 | $8.55 | 18,440 | — | — |
| 1982-07-21 | $8.46 | $8.46 | 19,558 | — | — |
| 1982-07-20 | $8.48 | $8.48 | 8,941 | — | — |
| 1982-07-19 | $8.46 | $8.46 | 8,941 | — | — |
| 1982-07-16 | $8.41 | $8.41 | 5,029 | — | — |
| 1982-07-15 | $8.37 | $8.37 | 27,381 | — | — |
| 1982-07-14 | $8.32 | $8.32 | 16,764 | — | — |
| 1982-07-13 | $8.59 | $8.59 | 224,079 | — | — |
| 1982-07-12 | $8.61 | $8.61 | 29,616 | — | — |
| 1982-07-09 | $8.46 | $8.46 | 35,763 | — | — |
| 1982-07-08 | $8.39 | $8.39 | 55,321 | — | — |
| 1982-07-07 | $8.61 | $8.61 | 12,294 | — | — |
| 1982-07-06 | $8.59 | $8.59 | 46,380 | — | — |
| 1982-07-02 | $8.95 | $8.95 | 22,911 | — | — |
| 1982-07-01 | $8.97 | $8.97 | 45,822 | — | — |
| 1982-06-30 | $8.77 | $8.77 | 67,056 | — | — |
| 1982-06-29 | $8.77 | $8.77 | 28,499 | — | — |
| 1982-06-28 | $8.61 | $8.61 | 63,703 | — | — |
| 1982-06-25 | $8.75 | $8.75 | 14,529 | — | — |
| 1982-06-24 | $8.79 | $8.79 | 6,706 | — | — |
| 1982-06-23 | $8.93 | $8.93 | 5,029 | — | — |
| 1982-06-22 | $8.86 | $8.86 | 386,690 | — | — |
| 1982-06-21 | $8.90 | $8.90 | 5,029 | — | — |
| 1982-06-18 | $8.93 | $8.93 | 17,323 | — | — |
| 1982-06-17 | $8.88 | $8.88 | 75,438 | — | — |
| 1982-06-16 | $8.86 | $8.86 | 15,088 | — | — |
| 1982-06-15 | $8.86 | $8.86 | 24,028 | — | — |
| 1982-06-14 | $8.88 | $8.88 | 2,794 | — | — |
| 1982-06-11 | $8.88 | $8.88 | 76,556 | — | — |
| 1982-06-10 | $8.88 | $8.88 | 16,205 | — | — |
| 1982-06-09 | $8.86 | $8.86 | 22,911 | — | — |
| 1982-06-08 | $8.95 | $8.95 | 7,264 | — | — |
| 1982-06-07 | $9.01 | $9.01 | 18,440 | — | — |
| 1982-06-04 | $9.17 | $9.17 | 15,646 | — | — |
| 1982-06-03 | $9.24 | $9.24 | 6,706 | — | — |
| 1982-06-02 | $9.31 | $9.31 | 19,558 | — | — |
| 1982-06-01 | $9.31 | $9.31 | 3,353 | — | — |
| 1982-05-28 | $9.31 | $9.31 | 60,350 | — | — |
| 1982-05-27 | $9.26 | $9.26 | 20,676 | — | — |
| 1982-05-26 | $9.35 | $9.35 | 2,235 | — | — |
| 1982-05-25 | $9.35 | $9.35 | 12,294 | — | — |
| 1982-05-24 | $9.26 | $9.26 | 16,764 | — | — |
| 1982-05-21 | $9.26 | $9.26 | 8,941 | — | — |
| 1982-05-20 | $9.33 | $9.33 | 63,703 | — | — |
| 1982-05-19 | $9.35 | $9.35 | 18,440 | — | — |
| 1982-05-18 | $9.40 | $9.40 | 39,675 | — | — |
| 1982-05-17 | $9.62 | $9.62 | 7,264 | — | — |
| 1982-05-14 | $9.73 | $9.73 | 25,705 | — | — |
| 1982-05-13 | $9.93 | $9.93 | 21,234 | — | — |
| 1982-05-12 | $9.82 | $9.82 | 4,470 | — | — |
| 1982-05-11 | $9.80 | $9.80 | 17,323 | — | — |
| 1982-05-10 | $9.69 | $9.69 | 56,439 | — | — |
| 1982-05-07 | $9.71 | $9.71 | 848,817 | — | — |
| 1982-05-06 | $9.71 | $9.71 | 25,705 | — | — |
| 1982-05-05 | $9.75 | $9.75 | 26,264 | — | — |
| 1982-05-04 | $9.62 | $9.62 | 84,938 | — | — |
| 1982-05-03 | $9.57 | $9.57 | 29,058 | — | — |
| 1982-04-30 | $9.78 | $9.78 | 21,793 | — | — |
| 1982-04-29 | $10.02 | $10.02 | 23,470 | — | — |
| 1982-04-28 | $10.16 | $10.16 | 8,941 | — | — |
| 1982-04-27 | $10.18 | $10.18 | 8,382 | — | — |
| 1982-04-26 | $10.11 | $10.11 | 10,058 | — | — |
| 1982-04-23 | $10.07 | $10.07 | 78,791 | — | — |
| 1982-04-22 | $9.80 | $9.80 | 48,616 | — | — |
| 1982-04-21 | $9.84 | $9.84 | 37,998 | — | — |
| 1982-04-20 | $9.71 | $9.71 | 51,968 | — | — |
| 1982-04-19 | $9.71 | $9.71 | 9,500 | — | — |
| 1982-04-16 | $9.75 | $9.75 | 7,264 | — | — |
| 1982-04-15 | $9.75 | $9.75 | 90,526 | — | — |
| 1982-04-14 | $9.69 | $9.69 | 5,588 | — | — |
| 1982-04-13 | $9.71 | $9.71 | 34,646 | — | — |
| 1982-04-12 | $9.66 | $9.66 | 19,558 | — | — |
| 1982-04-08 | $9.66 | $9.66 | 14,529 | — | — |
| 1982-04-07 | $9.78 | $9.78 | 18,440 | — | — |
| 1982-04-06 | $9.75 | $9.75 | 10,058 | — | — |
| 1982-04-05 | $9.75 | $9.75 | 6,706 | — | — |
| 1982-04-02 | $9.84 | $9.84 | 33,528 | — | — |
| 1982-04-01 | $9.86 | $9.86 | 87,732 | — | — |
| 1982-03-31 | $9.75 | $9.75 | 142,494 | — | — |
| 1982-03-30 | $9.71 | $9.71 | 6,706 | — | — |
| 1982-03-29 | $9.64 | $9.64 | 2,794 | — | — |
| 1982-03-26 | $9.57 | $9.57 | 4,470 | — | — |
| 1982-03-25 | $9.64 | $9.64 | 6,706 | — | — |
| 1982-03-24 | $9.69 | $9.69 | 18,999 | — | — |
| 1982-03-23 | $9.66 | $9.66 | 24,028 | — | — |
| 1982-03-22 | $9.62 | $9.62 | 5,029 | — | — |
| 1982-03-19 | $9.53 | $9.53 | 11,176 | — | — |
| 1982-03-18 | $9.48 | $9.48 | 124,054 | — | — |
| 1982-03-17 | $9.66 | $9.66 | 11,735 | — | — |
| 1982-03-16 | $9.82 | $9.82 | 8,941 | — | — |
| 1982-03-15 | $9.84 | $9.84 | 19,558 | — | — |
| 1982-03-12 | $9.84 | $9.84 | 26,822 | — | — |
| 1982-03-11 | $10.09 | $10.09 | 45,822 | — | — |
| 1982-03-10 | $10.02 | $10.02 | 18,999 | — | — |
| 1982-03-09 | $9.93 | $9.93 | 28,499 | — | — |
| 1982-03-08 | $9.95 | $9.95 | 13,411 | — | — |
| 1982-03-05 | $10.02 | $10.02 | 20,676 | — | — |
| 1982-03-04 | $10.07 | $10.07 | 11,176 | — | — |
| 1982-03-03 | $10.20 | $10.20 | 109,525 | — | — |
| 1982-03-02 | $9.98 | $9.98 | 21,793 | — | — |
| 1982-03-01 | $10.00 | $10.00 | 17,882 | — | — |
| 1982-02-26 | $9.75 | $9.75 | 22,352 | — | — |
| 1982-02-25 | $9.84 | $9.84 | 24,028 | — | — |
| 1982-02-24 | $9.46 | $9.46 | 4,470 | — | — |
| 1982-02-23 | $9.46 | $9.46 | 13,970 | — | — |
| 1982-02-22 | $9.46 | $9.46 | 19,558 | — | — |
| 1982-02-19 | $9.35 | $9.35 | 169,316 | — | — |
| 1982-02-18 | $9.48 | $9.48 | 35,763 | — | — |
| 1982-02-17 | $9.82 | $9.82 | 11,735 | — | — |
| 1982-02-16 | $9.98 | $9.98 | 21,793 | — | — |
| 1982-02-12 | $10.04 | $10.04 | 10,617 | — | — |
| 1982-02-11 | $10.07 | $10.07 | 17,882 | — | — |
| 1982-02-10 | $10.29 | $10.29 | 16,205 | — | — |
| 1982-02-09 | $10.25 | $10.25 | 10,058 | — | — |
| 1982-02-08 | $10.58 | $10.58 | 12,294 | — | — |
| 1982-02-05 | $10.69 | $10.69 | 55,321 | — | — |
| 1982-02-04 | $10.58 | $10.58 | 5,029 | — | — |
| 1982-02-03 | $10.58 | $10.58 | 18,440 | — | — |
| 1982-02-02 | $10.54 | $10.54 | 1,676 | — | — |
| 1982-02-01 | $10.67 | $10.67 | 15,088 | — | — |
| 1982-01-29 | $10.71 | $10.71 | 198,933 | — | — |
| 1982-01-28 | $10.69 | $10.69 | 21,234 | — | — |
| 1982-01-27 | $10.47 | $10.47 | 50,851 | — | — |
| 1982-01-26 | $10.65 | $10.65 | 27,940 | — | — |
| 1982-01-25 | $10.69 | $10.69 | 5,588 | — | — |
| 1982-01-22 | $10.83 | $10.83 | 11,176 | — | — |
| 1982-01-21 | $10.78 | $10.78 | 13,970 | — | — |
| 1982-01-20 | $10.87 | $10.87 | 3,912 | — | — |
| 1982-01-19 | $10.87 | $10.87 | 48,057 | — | — |
| 1982-01-18 | $10.89 | $10.89 | 9,500 | — | — |
| 1982-01-15 | $10.94 | $10.94 | 7,823 | — | — |
| 1982-01-14 | $10.87 | $10.87 | 6,706 | — | — |
| 1982-01-13 | $10.87 | $10.87 | 4,470 | — | — |
| 1982-01-12 | $11.01 | $11.01 | 24,028 | — | — |
| 1982-01-11 | $11.30 | $11.30 | 32,969 | — | — |
| 1982-01-08 | $11.41 | $11.41 | 18,440 | — | — |
| 1982-01-07 | $11.41 | $11.41 | 3,912 | — | — |
| 1982-01-06 | $11.50 | $11.50 | 3,912 | — | — |
| 1982-01-05 | $11.54 | $11.54 | 14,529 | — | — |
| 1982-01-04 | $11.56 | $11.56 | 145,847 | — | — |