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 | $7.50 | $7.62 | 16,400 | — | — |
| 1982-12-30 | $7.56 | $7.69 | 14,000 | — | — |
| 1982-12-29 | $7.84 | $7.97 | 249,600 | — | — |
| 1982-12-28 | $7.75 | $7.88 | 138,400 | — | — |
| 1982-12-27 | $7.72 | $7.85 | 270,800 | — | — |
| 1982-12-23 | $7.75 | $7.88 | 24,400 | — | — |
| 1982-12-22 | $7.72 | $7.85 | 81,600 | — | — |
| 1982-12-21 | $7.66 | $7.78 | 1,091,200 | — | — |
| 1982-12-20 | $7.66 | $7.78 | 43,200 | — | — |
| 1982-12-17 | $7.63 | $7.75 | 17,600 | — | — |
| 1982-12-16 | $7.63 | $7.75 | 88,400 | — | — |
| 1982-12-15 | $7.59 | $7.72 | 528,800 | — | — |
| 1982-12-14 | $7.59 | $7.72 | 461,200 | — | — |
| 1982-12-13 | $7.56 | $7.69 | 69,600 | — | — |
| 1982-12-10 | $7.47 | $7.59 | 15,200 | — | — |
| 1982-12-09 | $7.38 | $7.50 | 30,000 | — | — |
| 1982-12-08 | $7.34 | $7.47 | 206,400 | — | — |
| 1982-12-07 | $7.38 | $7.50 | 118,000 | — | — |
| 1982-12-06 | $7.34 | $7.47 | 85,600 | — | — |
| 1982-12-03 | $7.31 | $7.43 | 122,400 | — | — |
| 1982-12-02 | $7.28 | $7.40 | 250,000 | — | — |
| 1982-12-01 | $7.31 | $7.43 | 61,200 | — | — |
| 1982-11-30 | $7.28 | $7.40 | 82,800 | — | — |
| 1982-11-29 | $7.22 | $7.34 | 28,800 | — | — |
| 1982-11-26 | $7.25 | $7.37 | 12,800 | — | — |
| 1982-11-24 | $7.25 | $7.37 | 294,800 | — | — |
| 1982-11-23 | $7.16 | $7.27 | 153,200 | — | — |
| 1982-11-22 | $7.13 | $7.24 | 67,200 | — | — |
| 1982-11-19 | $7.34 | $7.47 | 53,600 | — | — |
| 1982-11-18 | $7.44 | $7.56 | 538,000 | — | — |
| 1982-11-17 | $7.41 | $7.53 | 484,800 | — | — |
| 1982-11-16 | $7.41 | $7.53 | 708,400 | — | — |
| 1982-11-15 | $7.44 | $7.56 | 100,000 | — | — |
| 1982-11-12 | $7.47 | $7.59 | 68,400 | — | — |
| 1982-11-11 | $7.47 | $7.59 | 193,600 | — | — |
| 1982-11-10 | $7.47 | $7.59 | 206,800 | — | — |
| 1982-11-09 | $7.50 | $7.62 | 307,600 | — | — |
| 1982-11-08 | $7.25 | $7.37 | 74,400 | — | — |
| 1982-11-05 | $7.50 | $7.62 | 250,400 | — | — |
| 1982-11-04 | $7.56 | $7.69 | 200,800 | — | — |
| 1982-11-03 | $7.56 | $7.69 | 447,600 | — | — |
| 1982-11-02 | $7.59 | $7.72 | 138,800 | — | — |
| 1982-11-01 | $7.50 | $7.62 | 206,000 | — | — |
| 1982-10-29 | $7.44 | $7.56 | 408,800 | — | — |
| 1982-10-28 | $7.38 | $7.50 | 54,000 | — | — |
| 1982-10-27 | $7.38 | $7.50 | 472,000 | — | — |
| 1982-10-26 | $7.34 | $7.47 | 142,000 | — | — |
| 1982-10-25 | $7.38 | $7.50 | 66,400 | — | — |
| 1982-10-22 | $7.41 | $7.53 | 122,800 | — | — |
| 1982-10-21 | $7.50 | $7.62 | 274,000 | — | — |
| 1982-10-20 | $7.69 | $7.81 | 170,800 | — | — |
| 1982-10-19 | $7.69 | $7.81 | 154,000 | — | — |
| 1982-10-18 | $7.69 | $7.81 | 690,800 | — | — |
| 1982-10-15 | $7.59 | $7.72 | 66,400 | — | — |
| 1982-10-14 | $7.66 | $7.78 | 941,600 | — | — |
| 1982-10-13 | $8.03 | $8.16 | 353,600 | — | — |
| 1982-10-12 | $8.06 | $8.20 | 234,000 | — | — |
| 1982-10-11 | $8.03 | $8.16 | 274,800 | — | — |
| 1982-10-08 | $7.72 | $7.85 | 200,800 | — | — |
| 1982-10-07 | $7.59 | $7.72 | 630,800 | — | — |
| 1982-10-06 | $7.53 | $7.66 | 114,800 | — | — |
| 1982-10-05 | $7.50 | $7.62 | 106,400 | — | — |
| 1982-10-04 | $7.47 | $7.59 | 241,200 | — | — |
| 1982-10-01 | $7.38 | $7.50 | 30,800 | — | — |
| 1982-09-30 | $7.41 | $7.53 | 122,400 | — | — |
| 1982-09-29 | $7.38 | $7.50 | 192,800 | — | — |
| 1982-09-28 | $7.59 | $7.72 | 420,800 | — | — |
| 1982-09-27 | $7.63 | $7.75 | 135,600 | — | — |
| 1982-09-24 | $7.72 | $7.85 | 227,600 | — | — |
| 1982-09-23 | $7.69 | $7.81 | 251,200 | — | — |
| 1982-09-22 | $7.75 | $7.88 | 498,000 | — | — |
| 1982-09-21 | $7.69 | $7.81 | 330,400 | — | — |
| 1982-09-20 | $7.63 | $7.75 | 40,400 | — | — |
| 1982-09-17 | $7.59 | $7.72 | 130,800 | — | — |
| 1982-09-16 | $7.63 | $7.75 | 44,000 | — | — |
| 1982-09-15 | $7.63 | $7.75 | 352,800 | — | — |
| 1982-09-14 | $7.69 | $7.81 | 36,800 | — | — |
| 1982-09-13 | $7.59 | $7.72 | 145,600 | — | — |
| 1982-09-10 | $7.59 | $7.72 | 414,800 | — | — |
| 1982-09-09 | $7.63 | $7.75 | 106,800 | — | — |
| 1982-09-08 | $7.63 | $7.75 | 64,400 | — | — |
| 1982-09-07 | $7.63 | $7.75 | 150,400 | — | — |
| 1982-09-03 | $7.69 | $7.81 | 491,600 | — | — |
| 1982-09-02 | $7.56 | $7.69 | 682,400 | — | — |
| 1982-09-01 | $7.53 | $7.66 | 562,400 | — | — |
| 1982-08-31 | $7.50 | $7.62 | 96,800 | — | — |
| 1982-08-30 | $7.50 | $7.62 | 152,800 | — | — |
| 1982-08-27 | $7.50 | $7.62 | 146,000 | — | — |
| 1982-08-26 | $7.50 | $7.62 | 366,000 | — | — |
| 1982-08-25 | $7.44 | $7.56 | 89,200 | — | — |
| 1982-08-24 | $7.47 | $7.59 | 339,200 | — | — |
| 1982-08-23 | $7.50 | $7.62 | 457,200 | — | — |
| 1982-08-20 | $7.38 | $7.50 | 784,400 | — | — |
| 1982-08-19 | $7.34 | $7.47 | 171,600 | — | — |
| 1982-08-18 | $7.41 | $7.53 | 702,800 | — | — |
| 1982-08-17 | $7.31 | $7.43 | 250,800 | — | — |
| 1982-08-16 | $7.06 | $7.18 | 277,600 | — | — |
| 1982-08-13 | $6.84 | $6.96 | 260,800 | — | — |
| 1982-08-12 | $6.75 | $6.86 | 39,200 | — | — |
| 1982-08-11 | $6.72 | $6.83 | 95,600 | — | — |
| 1982-08-10 | $6.69 | $6.80 | 94,800 | — | — |
| 1982-08-09 | $6.75 | $6.86 | 224,400 | — | — |
| 1982-08-06 | $6.78 | $6.89 | 40,000 | — | — |
| 1982-08-05 | $6.81 | $6.93 | 28,000 | — | — |
| 1982-08-04 | $6.88 | $6.99 | 126,800 | — | — |
| 1982-08-03 | $6.91 | $7.02 | 44,800 | — | — |
| 1982-08-02 | $6.78 | $6.89 | 175,600 | — | — |
| 1982-07-30 | $6.66 | $6.77 | 26,800 | — | — |
| 1982-07-29 | $6.66 | $6.77 | 161,600 | — | — |
| 1982-07-28 | $6.72 | $6.83 | 57,600 | — | — |
| 1982-07-27 | $6.78 | $6.89 | 369,200 | — | — |
| 1982-07-26 | $6.88 | $6.99 | 23,600 | — | — |
| 1982-07-23 | $6.88 | $6.99 | 318,000 | — | — |
| 1982-07-22 | $6.94 | $7.05 | 86,000 | — | — |
| 1982-07-21 | $6.91 | $7.02 | 75,200 | — | — |
| 1982-07-20 | $6.91 | $7.02 | 23,200 | — | — |
| 1982-07-19 | $6.94 | $7.05 | 54,400 | — | — |
| 1982-07-16 | $6.88 | $6.99 | 154,000 | — | — |
| 1982-07-15 | $6.91 | $7.02 | 194,000 | — | — |
| 1982-07-14 | $6.84 | $6.96 | 286,800 | — | — |
| 1982-07-13 | $6.88 | $6.99 | 284,400 | — | — |
| 1982-07-12 | $6.88 | $6.99 | 464,000 | — | — |
| 1982-07-09 | $6.72 | $6.83 | 39,200 | — | — |
| 1982-07-08 | $6.63 | $6.73 | 34,000 | — | — |
| 1982-07-07 | $6.59 | $6.70 | 468,000 | — | — |
| 1982-07-06 | $6.59 | $6.70 | 42,400 | — | — |
| 1982-07-02 | $6.59 | $6.70 | 47,200 | — | — |
| 1982-07-01 | $6.63 | $6.73 | 82,000 | — | — |
| 1982-06-30 | $6.63 | $6.73 | 51,200 | — | — |
| 1982-06-29 | $6.63 | $6.73 | 27,600 | — | — |
| 1982-06-28 | $6.84 | $6.96 | 96,000 | — | — |
| 1982-06-25 | $6.78 | $6.89 | 38,000 | — | — |
| 1982-06-24 | $6.88 | $6.99 | 47,200 | — | — |
| 1982-06-23 | $6.94 | $7.05 | 302,000 | — | — |
| 1982-06-22 | $6.94 | $7.05 | 60,800 | — | — |
| 1982-06-21 | $6.94 | $7.05 | 243,200 | — | — |
| 1982-06-18 | $6.94 | $7.05 | 414,400 | — | — |
| 1982-06-17 | $6.97 | $7.08 | 72,800 | — | — |
| 1982-06-16 | $7.00 | $7.12 | 46,000 | — | — |
| 1982-06-15 | $7.00 | $7.12 | 574,800 | — | — |
| 1982-06-14 | $6.94 | $7.05 | 131,600 | — | — |
| 1982-06-11 | $6.97 | $7.08 | 49,200 | — | — |
| 1982-06-10 | $6.97 | $7.08 | 114,000 | — | — |
| 1982-06-09 | $6.94 | $7.05 | 110,000 | — | — |
| 1982-06-08 | $6.97 | $7.08 | 515,200 | — | — |
| 1982-06-07 | $6.94 | $7.05 | 29,600 | — | — |
| 1982-06-04 | $6.94 | $7.05 | 218,400 | — | — |
| 1982-06-03 | $7.00 | $7.12 | 167,600 | — | — |
| 1982-06-02 | $7.00 | $7.12 | 162,800 | — | — |
| 1982-06-01 | $6.94 | $7.05 | 64,800 | — | — |
| 1982-05-28 | $6.94 | $7.05 | 489,200 | — | — |
| 1982-05-27 | $6.97 | $7.08 | 45,200 | — | — |
| 1982-05-26 | $6.94 | $7.05 | 157,200 | — | — |
| 1982-05-25 | $6.94 | $7.05 | 24,000 | — | — |
| 1982-05-24 | $6.94 | $7.05 | 48,400 | — | — |
| 1982-05-21 | $6.97 | $7.08 | 138,400 | — | — |
| 1982-05-20 | $6.88 | $6.99 | 205,200 | — | — |
| 1982-05-19 | $6.81 | $6.93 | 64,000 | — | — |
| 1982-05-18 | $6.84 | $6.96 | 46,800 | — | — |
| 1982-05-17 | $6.94 | $7.05 | 226,000 | — | — |
| 1982-05-14 | $6.97 | $7.08 | 94,400 | — | — |
| 1982-05-13 | $6.94 | $7.05 | 22,400 | — | — |
| 1982-05-12 | $6.94 | $7.05 | 130,000 | — | — |
| 1982-05-11 | $6.94 | $7.05 | 130,000 | — | — |
| 1982-05-10 | $6.88 | $6.99 | 314,800 | — | — |
| 1982-05-07 | $6.91 | $7.02 | 40,800 | — | — |
| 1982-05-06 | $6.88 | $6.99 | 198,000 | — | — |
| 1982-05-05 | $6.75 | $6.86 | 129,200 | — | — |
| 1982-05-04 | $6.69 | $6.80 | 22,000 | — | — |
| 1982-05-03 | $6.69 | $6.80 | 199,200 | — | — |
| 1982-04-30 | $6.69 | $6.80 | 49,600 | — | — |
| 1982-04-29 | $6.75 | $6.86 | 154,800 | — | — |
| 1982-04-28 | $6.75 | $6.86 | 136,400 | — | — |
| 1982-04-27 | $6.69 | $6.80 | 76,800 | — | — |
| 1982-04-26 | $6.66 | $6.77 | 100,000 | — | — |
| 1982-04-23 | $6.66 | $6.77 | 171,600 | — | — |
| 1982-04-22 | $6.63 | $6.73 | 196,800 | — | — |
| 1982-04-21 | $6.63 | $6.73 | 39,200 | — | — |
| 1982-04-20 | $6.66 | $6.77 | 158,800 | — | — |
| 1982-04-19 | $6.72 | $6.83 | 146,400 | — | — |
| 1982-04-16 | $6.56 | $6.67 | 91,200 | — | — |
| 1982-04-15 | $6.53 | $6.64 | 316,000 | — | — |
| 1982-04-14 | $6.44 | $6.54 | 147,600 | — | — |
| 1982-04-13 | $6.50 | $6.61 | 375,200 | — | — |
| 1982-04-12 | $6.38 | $6.48 | 198,000 | — | — |
| 1982-04-08 | $6.34 | $6.45 | 139,600 | — | — |
| 1982-04-07 | $6.41 | $6.51 | 157,600 | — | — |
| 1982-04-06 | $6.44 | $6.54 | 84,800 | — | — |
| 1982-04-05 | $6.56 | $6.67 | 48,000 | — | — |
| 1982-04-02 | $6.56 | $6.67 | 217,600 | — | — |
| 1982-04-01 | $6.56 | $6.67 | 63,200 | — | — |
| 1982-03-31 | $6.56 | $6.67 | 50,400 | — | — |
| 1982-03-30 | $6.56 | $6.67 | 42,000 | — | — |
| 1982-03-29 | $6.75 | $6.86 | 267,600 | — | — |
| 1982-03-26 | $6.75 | $6.86 | 326,800 | — | — |
| 1982-03-25 | $6.78 | $6.89 | 140,400 | — | — |
| 1982-03-24 | $6.81 | $6.93 | 112,800 | — | — |
| 1982-03-23 | $6.84 | $6.96 | 693,200 | — | — |
| 1982-03-22 | $6.84 | $6.96 | 283,200 | — | — |
| 1982-03-19 | $6.81 | $6.93 | 47,600 | — | — |
| 1982-03-18 | $6.72 | $6.83 | 45,600 | — | — |
| 1982-03-17 | $6.69 | $6.80 | 16,400 | — | — |
| 1982-03-16 | $6.69 | $6.80 | 64,800 | — | — |
| 1982-03-15 | $6.72 | $6.83 | 253,600 | — | — |
| 1982-03-12 | $6.66 | $6.77 | 90,400 | — | — |
| 1982-03-11 | $6.69 | $6.80 | 164,800 | — | — |
| 1982-03-10 | $6.81 | $6.93 | 41,200 | — | — |
| 1982-03-09 | $6.88 | $6.99 | 1,098,000 | — | — |
| 1982-03-08 | $6.94 | $7.05 | 274,000 | — | — |
| 1982-03-05 | $6.88 | $6.99 | 236,400 | — | — |
| 1982-03-04 | $6.81 | $6.93 | 193,200 | — | — |
| 1982-03-03 | $6.72 | $6.83 | 824,400 | — | — |
| 1982-03-02 | $6.72 | $6.83 | 778,400 | — | — |
| 1982-03-01 | $6.63 | $6.73 | 312,800 | — | — |
| 1982-02-26 | $6.50 | $6.61 | 45,200 | — | — |
| 1982-02-25 | $6.56 | $6.67 | 61,600 | — | — |
| 1982-02-24 | $6.50 | $6.61 | 193,200 | — | — |
| 1982-02-23 | $6.44 | $6.54 | 83,600 | — | — |
| 1982-02-22 | $6.38 | $6.48 | 330,400 | — | — |
| 1982-02-19 | $6.31 | $6.42 | 122,400 | — | — |
| 1982-02-18 | $6.31 | $6.42 | 132,800 | — | — |
| 1982-02-17 | $6.25 | $6.35 | 49,600 | — | — |
| 1982-02-16 | $6.22 | $6.32 | 44,800 | — | — |
| 1982-02-12 | $6.28 | $6.38 | 173,600 | — | — |
| 1982-02-11 | $6.28 | $6.38 | 50,800 | — | — |
| 1982-02-10 | $6.38 | $6.48 | 80,800 | — | — |
| 1982-02-09 | $6.28 | $6.38 | 49,600 | — | — |
| 1982-02-08 | $6.34 | $6.45 | 56,800 | — | — |
| 1982-02-05 | $6.38 | $6.48 | 155,200 | — | — |
| 1982-02-04 | $6.22 | $6.32 | 19,200 | — | — |
| 1982-02-03 | $6.22 | $6.32 | 257,200 | — | — |
| 1982-02-02 | $6.38 | $6.48 | 21,600 | — | — |
| 1982-02-01 | $6.44 | $6.54 | 164,400 | — | — |
| 1982-01-29 | $6.44 | $6.54 | 42,400 | — | — |
| 1982-01-28 | $6.38 | $6.48 | 26,800 | — | — |
| 1982-01-27 | $6.38 | $6.48 | 11,600 | — | — |
| 1982-01-26 | $6.38 | $6.48 | 62,400 | — | — |
| 1982-01-25 | $6.31 | $6.42 | 92,000 | — | — |
| 1982-01-22 | $6.28 | $6.38 | 46,000 | — | — |
| 1982-01-21 | $6.13 | $6.23 | 54,400 | — | — |
| 1982-01-20 | $6.09 | $6.19 | 112,800 | — | — |
| 1982-01-19 | $6.09 | $6.19 | 23,200 | — | — |
| 1982-01-18 | $6.16 | $6.26 | 186,400 | — | — |
| 1982-01-15 | $6.09 | $6.19 | 37,600 | — | — |
| 1982-01-14 | $6.00 | $6.10 | 38,000 | — | — |
| 1982-01-13 | $6.06 | $6.16 | 24,000 | — | — |
| 1982-01-12 | $6.06 | $6.16 | 34,800 | — | — |
| 1982-01-11 | $6.00 | $6.10 | 159,200 | — | — |
| 1982-01-08 | $6.00 | $6.10 | 74,000 | — | — |
| 1982-01-07 | $5.88 | $5.97 | 44,000 | — | — |
| 1982-01-06 | $5.91 | $6.00 | 148,000 | — | — |
| 1982-01-05 | $6.00 | $6.10 | 58,400 | — | — |
| 1982-01-04 | $6.06 | $6.16 | 61,600 | — | — |