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 | $6.28 | $6.28 | 160,800 | — | — |
| 1982-12-30 | $6.31 | $6.31 | 185,600 | — | — |
| 1982-12-29 | $6.22 | $6.22 | 354,000 | — | — |
| 1982-12-28 | $6.38 | $6.38 | 344,800 | — | — |
| 1982-12-27 | $6.59 | $6.59 | 310,400 | — | — |
| 1982-12-23 | $6.66 | $6.66 | 268,400 | — | — |
| 1982-12-22 | $6.75 | $6.75 | 595,600 | — | — |
| 1982-12-21 | $6.50 | $6.50 | 388,000 | — | — |
| 1982-12-20 | $6.22 | $6.22 | 342,400 | — | — |
| 1982-12-17 | $6.19 | $6.19 | 516,800 | — | — |
| 1982-12-16 | $5.97 | $5.97 | 355,600 | — | — |
| 1982-12-15 | $5.75 | $5.75 | 568,000 | — | — |
| 1982-12-14 | $5.81 | $5.81 | 431,600 | — | — |
| 1982-12-13 | $5.94 | $5.94 | 153,200 | — | — |
| 1982-12-10 | $5.88 | $5.88 | 282,800 | — | — |
| 1982-12-09 | $5.88 | $5.88 | 501,600 | — | — |
| 1982-12-08 | $6.31 | $6.31 | 1,228,000 | — | — |
| 1982-12-07 | $6.34 | $6.34 | 730,800 | — | — |
| 1982-12-06 | $6.16 | $6.16 | 465,200 | — | — |
| 1982-12-03 | $5.81 | $5.81 | 122,800 | — | — |
| 1982-12-02 | $5.97 | $5.97 | 208,000 | — | — |
| 1982-12-01 | $6.19 | $6.19 | 471,200 | — | — |
| 1982-11-30 | $6.25 | $6.25 | 588,000 | — | — |
| 1982-11-29 | $5.59 | $5.59 | 625,200 | — | — |
| 1982-11-26 | $5.69 | $5.69 | 80,400 | — | — |
| 1982-11-24 | $5.63 | $5.63 | 200,000 | — | — |
| 1982-11-23 | $5.81 | $5.81 | 328,000 | — | — |
| 1982-11-22 | $5.84 | $5.84 | 197,200 | — | — |
| 1982-11-19 | $5.88 | $5.88 | 226,000 | — | — |
| 1982-11-18 | $6.06 | $6.06 | 382,000 | — | — |
| 1982-11-17 | $6.13 | $6.13 | 322,400 | — | — |
| 1982-11-16 | $5.75 | $5.75 | 490,000 | — | — |
| 1982-11-15 | $6.13 | $6.13 | 200,000 | — | — |
| 1982-11-12 | $6.16 | $6.16 | 426,000 | — | — |
| 1982-11-11 | $6.16 | $6.16 | 659,200 | — | — |
| 1982-11-10 | $6.06 | $6.06 | 739,600 | — | — |
| 1982-11-09 | $6.63 | $6.63 | 229,200 | — | — |
| 1982-11-08 | $6.56 | $6.56 | 270,000 | — | — |
| 1982-11-05 | $6.88 | $6.88 | 317,200 | — | — |
| 1982-11-04 | $6.94 | $6.94 | 551,600 | — | — |
| 1982-11-03 | $6.78 | $6.78 | 843,600 | — | — |
| 1982-11-02 | $6.25 | $6.25 | 494,400 | — | — |
| 1982-11-01 | $6.00 | $6.00 | 171,200 | — | — |
| 1982-10-29 | $5.94 | $5.94 | 436,800 | — | — |
| 1982-10-28 | $5.66 | $5.66 | 108,800 | — | — |
| 1982-10-27 | $5.79 | $5.79 | 380,400 | — | — |
| 1982-10-26 | $5.83 | $5.83 | 638,400 | — | — |
| 1982-10-25 | $5.52 | $5.52 | 1,797,600 | — | — |
| 1982-10-22 | $6.13 | $6.13 | 506,400 | — | — |
| 1982-10-21 | $5.98 | $5.98 | 837,000 | — | — |
| 1982-10-20 | $5.79 | $5.79 | 419,400 | — | — |
| 1982-10-19 | $5.63 | $5.63 | 609,600 | — | — |
| 1982-10-18 | $5.54 | $5.54 | 651,000 | — | — |
| 1982-10-15 | $5.29 | $5.29 | 1,502,400 | — | — |
| 1982-10-14 | $5.15 | $5.15 | 374,400 | — | — |
| 1982-10-13 | $5.21 | $5.21 | 582,000 | — | — |
| 1982-10-12 | $4.94 | $4.94 | 1,287,600 | — | — |
| 1982-10-11 | $5.23 | $5.23 | 832,800 | — | — |
| 1982-10-08 | $5.13 | $5.13 | 756,600 | — | — |
| 1982-10-07 | $5.10 | $5.10 | 1,090,800 | — | — |
| 1982-10-06 | $4.90 | $4.90 | 345,000 | — | — |
| 1982-10-05 | $4.44 | $4.44 | 0 | — | — |
| 1982-10-04 | $4.44 | $4.44 | 439,800 | — | — |
| 1982-10-01 | $4.50 | $4.50 | 843,600 | — | — |
| 1982-09-30 | $4.44 | $4.44 | 297,000 | — | — |
| 1982-09-29 | $4.44 | $4.44 | 430,800 | — | — |
| 1982-09-28 | $4.60 | $4.60 | 579,600 | — | — |
| 1982-09-27 | $4.65 | $4.65 | 351,000 | — | — |
| 1982-09-24 | $4.75 | $4.75 | 446,400 | — | — |
| 1982-09-23 | $5.00 | $5.00 | 515,400 | — | — |
| 1982-09-22 | $4.92 | $4.92 | 1,085,400 | — | — |
| 1982-09-21 | $4.90 | $4.90 | 474,000 | — | — |
| 1982-09-20 | $4.65 | $4.65 | 688,800 | — | — |
| 1982-09-17 | $4.65 | $4.65 | 477,600 | — | — |
| 1982-09-16 | $4.90 | $4.90 | 145,200 | — | — |
| 1982-09-15 | $4.98 | $4.98 | 550,200 | — | — |
| 1982-09-14 | $5.04 | $5.04 | 654,000 | — | — |
| 1982-09-13 | $4.90 | $4.90 | 767,400 | — | — |
| 1982-09-10 | $4.88 | $4.88 | 612,600 | — | — |
| 1982-09-09 | $4.79 | $4.79 | 703,200 | — | — |
| 1982-09-08 | $5.06 | $5.06 | 278,400 | — | — |
| 1982-09-07 | $5.04 | $5.04 | 429,000 | — | — |
| 1982-09-03 | $5.19 | $5.19 | 1,462,200 | — | — |
| 1982-09-02 | $5.06 | $5.06 | 516,600 | — | — |
| 1982-09-01 | $4.79 | $4.79 | 766,200 | — | — |
| 1982-08-31 | $5.04 | $5.04 | 985,200 | — | — |
| 1982-08-30 | $5.08 | $5.08 | 709,800 | — | — |
| 1982-08-27 | $4.75 | $4.75 | 705,000 | — | — |
| 1982-08-26 | $4.83 | $4.83 | 2,529,000 | — | — |
| 1982-08-25 | $4.54 | $4.54 | 1,248,600 | — | — |
| 1982-08-24 | $4.38 | $4.38 | 667,200 | — | — |
| 1982-08-23 | $4.27 | $4.27 | 935,400 | — | — |
| 1982-08-20 | $4.00 | $4.00 | 414,600 | — | — |
| 1982-08-19 | $3.79 | $3.79 | 547,200 | — | — |
| 1982-08-18 | $3.77 | $3.77 | 1,221,000 | — | — |
| 1982-08-17 | $4.00 | $4.00 | 1,431,000 | — | — |
| 1982-08-16 | $3.52 | $3.52 | 1,517,400 | — | — |
| 1982-08-13 | $3.50 | $3.50 | 766,200 | — | — |
| 1982-08-12 | $3.54 | $3.54 | 561,600 | — | — |
| 1982-08-11 | $3.71 | $3.71 | 164,400 | — | — |
| 1982-08-10 | $3.73 | $3.73 | 337,800 | — | — |
| 1982-08-09 | $3.83 | $3.83 | 565,200 | — | — |
| 1982-08-06 | $3.88 | $3.88 | 1,237,800 | — | — |
| 1982-08-05 | $3.94 | $3.94 | 477,000 | — | — |
| 1982-08-04 | $4.19 | $4.19 | 313,200 | — | — |
| 1982-08-03 | $4.33 | $4.33 | 399,000 | — | — |
| 1982-08-02 | $4.27 | $4.27 | 146,400 | — | — |
| 1982-07-30 | $4.21 | $4.21 | 185,400 | — | — |
| 1982-07-29 | $4.54 | $4.54 | 551,400 | — | — |
| 1982-07-28 | $4.46 | $4.46 | 306,000 | — | — |
| 1982-07-27 | $4.42 | $4.42 | 202,200 | — | — |
| 1982-07-26 | $4.46 | $4.46 | 284,400 | — | — |
| 1982-07-23 | $4.52 | $4.52 | 118,800 | — | — |
| 1982-07-22 | $4.50 | $4.50 | 443,400 | — | — |
| 1982-07-21 | $4.46 | $4.46 | 537,000 | — | — |
| 1982-07-20 | $4.50 | $4.50 | 693,000 | — | — |
| 1982-07-19 | $4.33 | $4.33 | 256,200 | — | — |
| 1982-07-16 | $4.38 | $4.38 | 475,800 | — | — |
| 1982-07-15 | $4.29 | $4.29 | 1,053,600 | — | — |
| 1982-07-14 | $4.38 | $4.38 | 1,278,000 | — | — |
| 1982-07-13 | $4.21 | $4.21 | 1,624,800 | — | — |
| 1982-07-12 | $3.96 | $3.96 | 218,400 | — | — |
| 1982-07-09 | $3.92 | $3.92 | 154,800 | — | — |
| 1982-07-08 | $3.85 | $3.85 | 312,000 | — | — |
| 1982-07-07 | $3.92 | $3.92 | 102,600 | — | — |
| 1982-07-06 | $3.90 | $3.90 | 153,000 | — | — |
| 1982-07-02 | $3.90 | $3.90 | 125,400 | — | — |
| 1982-07-01 | $3.94 | $3.94 | 291,600 | — | — |
| 1982-06-30 | $4.04 | $4.04 | 306,600 | — | — |
| 1982-06-29 | $4.04 | $4.04 | 240,600 | — | — |
| 1982-06-28 | $4.00 | $4.00 | 271,200 | — | — |
| 1982-06-25 | $3.90 | $3.90 | 367,800 | — | — |
| 1982-06-24 | $3.90 | $3.90 | 1,025,400 | — | — |
| 1982-06-23 | $4.17 | $4.17 | 331,200 | — | — |
| 1982-06-22 | $3.96 | $3.96 | 305,400 | — | — |
| 1982-06-21 | $3.75 | $3.75 | 200,400 | — | — |
| 1982-06-18 | $3.73 | $3.73 | 168,000 | — | — |
| 1982-06-17 | $3.81 | $3.81 | 237,000 | — | — |
| 1982-06-16 | $3.85 | $3.85 | 303,600 | — | — |
| 1982-06-15 | $3.79 | $3.79 | 178,200 | — | — |
| 1982-06-14 | $3.96 | $3.96 | 61,800 | — | — |
| 1982-06-11 | $4.02 | $4.02 | 276,600 | — | — |
| 1982-06-10 | $3.81 | $3.81 | 395,400 | — | — |
| 1982-06-09 | $3.73 | $3.73 | 241,200 | — | — |
| 1982-06-08 | $3.83 | $3.83 | 103,800 | — | — |
| 1982-06-07 | $3.81 | $3.81 | 195,000 | — | — |
| 1982-06-04 | $3.77 | $3.77 | 186,600 | — | — |
| 1982-06-03 | $4.02 | $4.02 | 175,200 | — | — |
| 1982-06-02 | $4.00 | $4.00 | 294,000 | — | — |
| 1982-06-01 | $3.96 | $3.96 | 260,400 | — | — |
| 1982-05-28 | $3.92 | $3.92 | 76,800 | — | — |
| 1982-05-27 | $3.90 | $3.90 | 139,800 | — | — |
| 1982-05-26 | $3.85 | $3.85 | 425,400 | — | — |
| 1982-05-25 | $4.04 | $4.04 | 189,600 | — | — |
| 1982-05-24 | $4.10 | $4.10 | 329,400 | — | — |
| 1982-05-21 | $4.08 | $4.08 | 238,200 | — | — |
| 1982-05-20 | $4.04 | $4.04 | 364,200 | — | — |
| 1982-05-19 | $4.13 | $4.13 | 297,600 | — | — |
| 1982-05-18 | $4.17 | $4.17 | 531,000 | — | — |
| 1982-05-17 | $4.33 | $4.33 | 407,400 | — | — |
| 1982-05-14 | $4.50 | $4.50 | 1,056,000 | — | — |
| 1982-05-13 | $4.35 | $4.35 | 909,000 | — | — |
| 1982-05-12 | $4.25 | $4.25 | 303,600 | — | — |
| 1982-05-11 | $4.35 | $4.35 | 310,800 | — | — |
| 1982-05-10 | $4.25 | $4.25 | 748,800 | — | — |
| 1982-05-07 | $4.25 | $4.25 | 445,800 | — | — |
| 1982-05-06 | $4.21 | $4.21 | 364,200 | — | — |
| 1982-05-05 | $4.23 | $4.23 | 451,800 | — | — |
| 1982-05-04 | $4.27 | $4.27 | 341,400 | — | — |
| 1982-05-03 | $4.27 | $4.27 | 247,200 | — | — |
| 1982-04-30 | $4.17 | $4.17 | 446,400 | — | — |
| 1982-04-29 | $4.15 | $4.15 | 505,200 | — | — |
| 1982-04-28 | $4.10 | $4.10 | 349,800 | — | — |
| 1982-04-27 | $3.94 | $3.94 | 336,000 | — | — |
| 1982-04-26 | $4.06 | $4.06 | 236,400 | — | — |
| 1982-04-23 | $4.10 | $4.10 | 375,000 | — | — |
| 1982-04-22 | $4.00 | $4.00 | 121,200 | — | — |
| 1982-04-21 | $3.90 | $3.90 | 448,800 | — | — |
| 1982-04-20 | $3.85 | $3.85 | 472,200 | — | — |
| 1982-04-19 | $4.04 | $4.04 | 418,200 | — | — |
| 1982-04-16 | $4.06 | $4.06 | 499,200 | — | — |
| 1982-04-15 | $4.08 | $4.08 | 447,600 | — | — |
| 1982-04-14 | $3.96 | $3.96 | 952,800 | — | — |
| 1982-04-13 | $4.10 | $4.10 | 411,000 | — | — |
| 1982-04-12 | $4.06 | $4.06 | 482,400 | — | — |
| 1982-04-08 | $4.00 | $4.00 | 1,032,600 | — | — |
| 1982-04-07 | $3.90 | $3.90 | 403,200 | — | — |
| 1982-04-06 | $3.85 | $3.85 | 313,800 | — | — |
| 1982-04-05 | $3.90 | $3.90 | 175,800 | — | — |
| 1982-04-02 | $3.92 | $3.92 | 299,400 | — | — |
| 1982-04-01 | $3.79 | $3.79 | 256,200 | — | — |
| 1982-03-31 | $3.75 | $3.75 | 169,200 | — | — |
| 1982-03-30 | $3.73 | $3.73 | 108,600 | — | — |
| 1982-03-29 | $3.73 | $3.73 | 141,600 | — | — |
| 1982-03-26 | $3.67 | $3.67 | 425,400 | — | — |
| 1982-03-25 | $3.71 | $3.71 | 423,600 | — | — |
| 1982-03-24 | $3.67 | $3.67 | 279,000 | — | — |
| 1982-03-23 | $3.71 | $3.71 | 423,000 | — | — |
| 1982-03-22 | $3.88 | $3.88 | 853,200 | — | — |
| 1982-03-19 | $3.79 | $3.79 | 771,000 | — | — |
| 1982-03-18 | $3.67 | $3.67 | 811,800 | — | — |
| 1982-03-17 | $3.38 | $3.38 | 610,800 | — | — |
| 1982-03-16 | $3.33 | $3.33 | 606,600 | — | — |
| 1982-03-15 | $3.31 | $3.31 | 285,600 | — | — |
| 1982-03-12 | $3.15 | $3.15 | 270,000 | — | — |
| 1982-03-11 | $3.19 | $3.19 | 176,400 | — | — |
| 1982-03-10 | $3.10 | $3.10 | 606,000 | — | — |
| 1982-03-09 | $3.04 | $3.04 | 1,878,600 | — | — |
| 1982-03-08 | $3.15 | $3.15 | 322,200 | — | — |
| 1982-03-05 | $3.25 | $3.25 | 361,800 | — | — |
| 1982-03-04 | $3.27 | $3.27 | 364,800 | — | — |
| 1982-03-03 | $3.13 | $3.13 | 277,800 | — | — |
| 1982-03-02 | $3.27 | $3.27 | 531,600 | — | — |
| 1982-03-01 | $3.27 | $3.27 | 351,600 | — | — |
| 1982-02-26 | $3.13 | $3.13 | 78,000 | — | — |
| 1982-02-25 | $3.13 | $3.13 | 262,800 | — | — |
| 1982-02-24 | $2.98 | $2.98 | 1,060,800 | — | — |
| 1982-02-23 | $2.96 | $2.96 | 183,600 | — | — |
| 1982-02-22 | $2.83 | $2.83 | 216,600 | — | — |
| 1982-02-19 | $2.96 | $2.96 | 88,800 | — | — |
| 1982-02-18 | $3.00 | $3.00 | 157,200 | — | — |
| 1982-02-17 | $3.00 | $3.00 | 436,800 | — | — |
| 1982-02-16 | $3.04 | $3.04 | 189,600 | — | — |
| 1982-02-12 | $2.92 | $2.92 | 28,800 | — | — |
| 1982-02-11 | $2.92 | $2.92 | 196,200 | — | — |
| 1982-02-10 | $2.92 | $2.92 | 139,200 | — | — |
| 1982-02-09 | $2.96 | $2.96 | 75,000 | — | — |
| 1982-02-08 | $3.00 | $3.00 | 278,400 | — | — |
| 1982-02-05 | $3.15 | $3.15 | 747,000 | — | — |
| 1982-02-04 | $2.98 | $2.98 | 456,000 | — | — |
| 1982-02-03 | $3.10 | $3.10 | 864,000 | — | — |
| 1982-02-02 | $3.27 | $3.27 | 162,000 | — | — |
| 1982-02-01 | $3.19 | $3.19 | 142,800 | — | — |
| 1982-01-29 | $3.27 | $3.27 | 436,800 | — | — |
| 1982-01-28 | $3.19 | $3.19 | 275,400 | — | — |
| 1982-01-27 | $3.10 | $3.10 | 414,600 | — | — |
| 1982-01-26 | $3.04 | $3.04 | 322,200 | — | — |
| 1982-01-25 | $2.90 | $2.90 | 56,400 | — | — |
| 1982-01-22 | $2.88 | $2.87 | 75,000 | — | — |
| 1982-01-21 | $2.83 | $2.83 | 158,400 | — | — |
| 1982-01-20 | $2.81 | $2.81 | 63,600 | — | — |
| 1982-01-19 | $2.77 | $2.77 | 225,000 | — | — |
| 1982-01-18 | $2.83 | $2.83 | 546,600 | — | — |
| 1982-01-15 | $2.67 | $2.67 | 293,400 | — | — |
| 1982-01-14 | $2.58 | $2.58 | 368,400 | — | — |
| 1982-01-13 | $2.65 | $2.65 | 1,051,800 | — | — |
| 1982-01-12 | $2.71 | $2.71 | 94,800 | — | — |
| 1982-01-11 | $2.71 | $2.71 | 156,600 | — | — |
| 1982-01-08 | $2.77 | $2.77 | 60,600 | — | — |
| 1982-01-07 | $2.77 | $2.77 | 112,200 | — | — |
| 1982-01-06 | $2.81 | $2.81 | 121,200 | — | — |
| 1982-01-05 | $2.90 | $2.90 | 244,200 | — | — |
| 1982-01-04 | $2.98 | $2.98 | 82,800 | — | — |