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
- 1979-05-15 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 | $4.55 | $4.65 | 116,655 | — | — |
| 1982-12-30 | $4.49 | $4.59 | 276,045 | — | — |
| 1982-12-29 | $4.33 | $4.43 | 112,266 | — | — |
| 1982-12-28 | $4.27 | $4.37 | 96,096 | — | — |
| 1982-12-27 | $4.33 | $4.43 | 184,338 | — | — |
| 1982-12-23 | $4.17 | $4.26 | 279,048 | — | — |
| 1982-12-22 | $4.27 | $4.34 | 95,865 | — | — |
| 1982-12-21 | $4.27 | $4.34 | 204,204 | — | — |
| 1982-12-20 | $4.22 | $4.29 | 76,923 | — | — |
| 1982-12-17 | $4.33 | $4.40 | 86,163 | — | — |
| 1982-12-16 | $4.27 | $4.34 | 77,154 | — | — |
| 1982-12-15 | $4.27 | $4.34 | 72,303 | — | — |
| 1982-12-14 | $4.38 | $4.45 | 114,345 | — | — |
| 1982-12-13 | $4.49 | $4.56 | 123,123 | — | — |
| 1982-12-10 | $4.55 | $4.62 | 243,243 | — | — |
| 1982-12-09 | $4.55 | $4.62 | 245,553 | — | — |
| 1982-12-08 | $4.44 | $4.51 | 67,221 | — | — |
| 1982-12-07 | $4.33 | $4.40 | 102,102 | — | — |
| 1982-12-06 | $4.44 | $4.51 | 93,093 | — | — |
| 1982-12-03 | $4.27 | $4.34 | 76,692 | — | — |
| 1982-12-02 | $4.33 | $4.40 | 81,081 | — | — |
| 1982-12-01 | $4.38 | $4.45 | 130,053 | — | — |
| 1982-11-30 | $4.38 | $4.45 | 166,551 | — | — |
| 1982-11-29 | $4.22 | $4.29 | 116,886 | — | — |
| 1982-11-26 | $4.33 | $4.40 | 25,641 | — | — |
| 1982-11-24 | $4.33 | $4.40 | 100,023 | — | — |
| 1982-11-23 | $4.49 | $4.56 | 73,458 | — | — |
| 1982-11-22 | $4.60 | $4.67 | 90,552 | — | — |
| 1982-11-19 | $4.55 | $4.62 | 113,421 | — | — |
| 1982-11-18 | $4.82 | $4.89 | 103,488 | — | — |
| 1982-11-17 | $4.82 | $4.89 | 66,759 | — | — |
| 1982-11-16 | $4.82 | $4.89 | 97,251 | — | — |
| 1982-11-15 | $4.92 | $5.00 | 117,348 | — | — |
| 1982-11-12 | $5.25 | $5.33 | 295,911 | — | — |
| 1982-11-11 | $5.47 | $5.55 | 107,415 | — | — |
| 1982-11-10 | $5.41 | $5.49 | 175,098 | — | — |
| 1982-11-09 | $5.25 | $5.33 | 131,208 | — | — |
| 1982-11-08 | $5.19 | $5.28 | 83,853 | — | — |
| 1982-11-05 | $5.03 | $5.11 | 256,410 | — | — |
| 1982-11-04 | $4.87 | $4.95 | 161,469 | — | — |
| 1982-11-03 | $4.82 | $4.89 | 119,196 | — | — |
| 1982-11-02 | $5.09 | $5.17 | 88,935 | — | — |
| 1982-11-01 | $4.82 | $4.89 | 70,917 | — | — |
| 1982-10-29 | $4.76 | $4.84 | 148,302 | — | — |
| 1982-10-28 | $4.82 | $4.89 | 74,613 | — | — |
| 1982-10-27 | $4.98 | $5.06 | 61,215 | — | — |
| 1982-10-26 | $4.92 | $5.00 | 91,476 | — | — |
| 1982-10-25 | $4.82 | $4.89 | 106,260 | — | — |
| 1982-10-22 | $5.03 | $5.11 | 122,430 | — | — |
| 1982-10-21 | $5.03 | $5.11 | 96,558 | — | — |
| 1982-10-20 | $5.09 | $5.17 | 289,443 | — | — |
| 1982-10-19 | $5.25 | $5.33 | 73,920 | — | — |
| 1982-10-18 | $5.47 | $5.55 | 67,914 | — | — |
| 1982-10-15 | $5.57 | $5.66 | 76,692 | — | — |
| 1982-10-14 | $5.68 | $5.77 | 290,367 | — | — |
| 1982-10-13 | $5.36 | $5.44 | 277,893 | — | — |
| 1982-10-12 | $4.71 | $4.78 | 92,862 | — | — |
| 1982-10-11 | $4.55 | $4.62 | 92,631 | — | — |
| 1982-10-08 | $4.44 | $4.51 | 108,339 | — | — |
| 1982-10-07 | $4.71 | $4.78 | 96,096 | — | — |
| 1982-10-06 | $4.65 | $4.73 | 65,835 | — | — |
| 1982-10-05 | $4.71 | $4.78 | 467,082 | — | — |
| 1982-10-04 | $4.71 | $4.78 | 125,202 | — | — |
| 1982-10-01 | $4.38 | $4.45 | 113,652 | — | — |
| 1982-09-30 | $4.22 | $4.29 | 52,668 | — | — |
| 1982-09-29 | $4.27 | $4.34 | 59,829 | — | — |
| 1982-09-28 | $4.44 | $4.51 | 103,950 | — | — |
| 1982-09-27 | $4.44 | $4.51 | 22,176 | — | — |
| 1982-09-24 | $4.65 | $4.73 | 30,723 | — | — |
| 1982-09-23 | $4.49 | $4.53 | 42,735 | — | — |
| 1982-09-22 | $4.65 | $4.70 | 50,127 | — | — |
| 1982-09-21 | $4.82 | $4.86 | 73,689 | — | — |
| 1982-09-20 | $4.49 | $4.53 | 75,075 | — | — |
| 1982-09-17 | $4.49 | $4.53 | 51,513 | — | — |
| 1982-09-16 | $4.65 | $4.70 | 74,613 | — | — |
| 1982-09-15 | $4.65 | $4.70 | 47,586 | — | — |
| 1982-09-14 | $4.55 | $4.59 | 115,500 | — | — |
| 1982-09-13 | $4.49 | $4.53 | 86,163 | — | — |
| 1982-09-10 | $4.49 | $4.53 | 33,726 | — | — |
| 1982-09-09 | $4.65 | $4.70 | 109,725 | — | — |
| 1982-09-08 | $4.49 | $4.53 | 134,442 | — | — |
| 1982-09-07 | $4.65 | $4.70 | 44,814 | — | — |
| 1982-09-03 | $4.92 | $4.97 | 114,114 | — | — |
| 1982-09-02 | $4.87 | $4.92 | 48,741 | — | — |
| 1982-09-01 | $4.76 | $4.81 | 64,680 | — | — |
| 1982-08-31 | $5.14 | $5.19 | 85,701 | — | — |
| 1982-08-30 | $5.09 | $5.14 | 251,328 | — | — |
| 1982-08-27 | $4.98 | $5.03 | 81,312 | — | — |
| 1982-08-26 | $5.03 | $5.08 | 340,494 | — | — |
| 1982-08-25 | $4.92 | $4.97 | 199,815 | — | — |
| 1982-08-24 | $4.27 | $4.32 | 210,441 | — | — |
| 1982-08-23 | $3.95 | $3.99 | 324,324 | — | — |
| 1982-08-20 | $3.79 | $3.82 | 105,336 | — | — |
| 1982-08-19 | $3.68 | $3.71 | 133,980 | — | — |
| 1982-08-18 | $3.79 | $3.82 | 217,833 | — | — |
| 1982-08-17 | $3.68 | $3.71 | 114,345 | — | — |
| 1982-08-16 | $3.84 | $3.88 | 119,427 | — | — |
| 1982-08-13 | $3.84 | $3.88 | 178,332 | — | — |
| 1982-08-12 | $3.41 | $3.44 | 347,193 | — | — |
| 1982-08-11 | $3.52 | $3.55 | 97,020 | — | — |
| 1982-08-10 | $3.68 | $3.71 | 104,643 | — | — |
| 1982-08-09 | $3.84 | $3.88 | 93,786 | — | — |
| 1982-08-06 | $3.95 | $3.99 | 68,145 | — | — |
| 1982-08-05 | $3.95 | $3.99 | 101,640 | — | — |
| 1982-08-04 | $4.06 | $4.10 | 65,835 | — | — |
| 1982-08-03 | $4.22 | $4.26 | 51,282 | — | — |
| 1982-08-02 | $4.27 | $4.32 | 34,188 | — | — |
| 1982-07-30 | $4.27 | $4.32 | 87,087 | — | — |
| 1982-07-29 | $4.33 | $4.37 | 32,109 | — | — |
| 1982-07-28 | $4.33 | $4.37 | 57,981 | — | — |
| 1982-07-27 | $4.55 | $4.59 | 174,405 | — | — |
| 1982-07-26 | $4.60 | $4.64 | 18,249 | — | — |
| 1982-07-23 | $4.65 | $4.70 | 24,717 | — | — |
| 1982-07-22 | $4.60 | $4.64 | 45,738 | — | — |
| 1982-07-21 | $4.65 | $4.70 | 85,701 | — | — |
| 1982-07-20 | $4.65 | $4.70 | 57,288 | — | — |
| 1982-07-19 | $4.44 | $4.48 | 160,776 | — | — |
| 1982-07-16 | $4.55 | $4.59 | 61,677 | — | — |
| 1982-07-15 | $4.44 | $4.48 | 55,902 | — | — |
| 1982-07-14 | $4.33 | $4.37 | 102,795 | — | — |
| 1982-07-13 | $4.33 | $4.37 | 137,214 | — | — |
| 1982-07-12 | $4.33 | $4.37 | 102,795 | — | — |
| 1982-07-09 | $4.49 | $4.53 | 45,276 | — | — |
| 1982-07-08 | $4.60 | $4.64 | 58,212 | — | — |
| 1982-07-07 | $4.76 | $4.81 | 97,482 | — | — |
| 1982-07-06 | $4.55 | $4.59 | 130,977 | — | — |
| 1982-07-02 | $4.65 | $4.70 | 83,160 | — | — |
| 1982-07-01 | $4.92 | $4.97 | 27,489 | — | — |
| 1982-06-30 | $5.14 | $5.19 | 45,969 | — | — |
| 1982-06-29 | $5.09 | $5.14 | 29,337 | — | — |
| 1982-06-28 | $5.30 | $5.35 | 42,504 | — | — |
| 1982-06-25 | $5.14 | $5.19 | 64,911 | — | — |
| 1982-06-24 | $5.25 | $5.30 | 60,984 | — | — |
| 1982-06-23 | $5.30 | $5.33 | 159,852 | — | — |
| 1982-06-22 | $4.87 | $4.89 | 134,673 | — | — |
| 1982-06-21 | $5.09 | $5.11 | 56,364 | — | — |
| 1982-06-18 | $5.14 | $5.16 | 59,367 | — | — |
| 1982-06-17 | $5.41 | $5.44 | 85,239 | — | — |
| 1982-06-16 | $5.25 | $5.27 | 38,808 | — | — |
| 1982-06-15 | $5.41 | $5.44 | 38,115 | — | — |
| 1982-06-14 | $5.41 | $5.44 | 54,285 | — | — |
| 1982-06-11 | $5.41 | $5.44 | 151,536 | — | — |
| 1982-06-10 | $5.25 | $5.27 | 93,324 | — | — |
| 1982-06-09 | $5.36 | $5.38 | 60,060 | — | — |
| 1982-06-08 | $5.30 | $5.33 | 50,358 | — | — |
| 1982-06-07 | $5.47 | $5.49 | 88,011 | — | — |
| 1982-06-04 | $5.41 | $5.44 | 64,218 | — | — |
| 1982-06-03 | $5.74 | $5.76 | 83,391 | — | — |
| 1982-06-02 | $5.90 | $5.93 | 70,686 | — | — |
| 1982-06-01 | $6.01 | $6.03 | 27,258 | — | — |
| 1982-05-28 | $5.95 | $5.98 | 40,425 | — | — |
| 1982-05-27 | $5.90 | $5.93 | 48,741 | — | — |
| 1982-05-26 | $6.06 | $6.09 | 53,823 | — | — |
| 1982-05-25 | $5.95 | $5.98 | 136,521 | — | — |
| 1982-05-24 | $6.33 | $6.36 | 55,902 | — | — |
| 1982-05-21 | $6.39 | $6.41 | 59,598 | — | — |
| 1982-05-20 | $6.28 | $6.31 | 27,489 | — | — |
| 1982-05-19 | $6.49 | $6.52 | 27,027 | — | — |
| 1982-05-18 | $6.55 | $6.58 | 34,650 | — | — |
| 1982-05-17 | $6.71 | $6.74 | 18,711 | — | — |
| 1982-05-14 | $6.82 | $6.85 | 29,568 | — | — |
| 1982-05-13 | $6.87 | $6.90 | 172,788 | — | — |
| 1982-05-12 | $6.87 | $6.90 | 101,178 | — | — |
| 1982-05-11 | $6.60 | $6.63 | 53,130 | — | — |
| 1982-05-10 | $6.49 | $6.52 | 75,306 | — | — |
| 1982-05-07 | $6.44 | $6.47 | 97,713 | — | — |
| 1982-05-06 | $6.28 | $6.31 | 58,443 | — | — |
| 1982-05-05 | $6.28 | $6.31 | 21,483 | — | — |
| 1982-05-04 | $6.17 | $6.20 | 39,732 | — | — |
| 1982-05-03 | $6.17 | $6.20 | 30,261 | — | — |
| 1982-04-30 | $6.06 | $6.09 | 30,723 | — | — |
| 1982-04-29 | $6.17 | $6.20 | 13,167 | — | — |
| 1982-04-28 | $6.17 | $6.20 | 26,796 | — | — |
| 1982-04-27 | $6.33 | $6.36 | 15,477 | — | — |
| 1982-04-26 | $6.33 | $6.36 | 24,717 | — | — |
| 1982-04-23 | $6.44 | $6.47 | 56,595 | — | — |
| 1982-04-22 | $6.06 | $6.09 | 54,054 | — | — |
| 1982-04-21 | $5.95 | $5.98 | 74,844 | — | — |
| 1982-04-20 | $6.11 | $6.14 | 38,115 | — | — |
| 1982-04-19 | $6.01 | $6.03 | 33,033 | — | — |
| 1982-04-16 | $6.11 | $6.14 | 77,154 | — | — |
| 1982-04-15 | $6.01 | $6.03 | 24,255 | — | — |
| 1982-04-14 | $5.90 | $5.93 | 72,534 | — | — |
| 1982-04-13 | $6.06 | $6.09 | 73,227 | — | — |
| 1982-04-12 | $6.28 | $6.31 | 46,893 | — | — |
| 1982-04-08 | $6.44 | $6.47 | 67,914 | — | — |
| 1982-04-07 | $6.55 | $6.58 | 38,115 | — | — |
| 1982-04-06 | $6.60 | $6.63 | 60,753 | — | — |
| 1982-04-05 | $6.22 | $6.25 | 48,972 | — | — |
| 1982-04-02 | $6.33 | $6.36 | 188,727 | — | — |
| 1982-04-01 | $5.95 | $5.98 | 104,412 | — | — |
| 1982-03-31 | $6.01 | $6.03 | 72,765 | — | — |
| 1982-03-30 | $6.06 | $6.09 | 112,497 | — | — |
| 1982-03-29 | $5.95 | $5.98 | 210,441 | — | — |
| 1982-03-26 | $5.74 | $5.76 | 65,604 | — | — |
| 1982-03-25 | $5.84 | $5.87 | 79,002 | — | — |
| 1982-03-24 | $5.63 | $5.63 | 64,911 | — | — |
| 1982-03-23 | $5.63 | $5.63 | 60,984 | — | — |
| 1982-03-22 | $5.79 | $5.79 | 54,978 | — | — |
| 1982-03-19 | $5.74 | $5.74 | 33,264 | — | — |
| 1982-03-18 | $5.68 | $5.68 | 99,792 | — | — |
| 1982-03-17 | $5.36 | $5.36 | 82,698 | — | — |
| 1982-03-16 | $5.52 | $5.52 | 209,979 | — | — |
| 1982-03-15 | $5.47 | $5.47 | 140,217 | — | — |
| 1982-03-12 | $5.52 | $5.52 | 15,708 | — | — |
| 1982-03-11 | $5.63 | $5.63 | 47,586 | — | — |
| 1982-03-10 | $5.47 | $5.47 | 58,212 | — | — |
| 1982-03-09 | $5.47 | $5.47 | 80,388 | — | — |
| 1982-03-08 | $5.52 | $5.52 | 176,484 | — | — |
| 1982-03-05 | $5.52 | $5.52 | 98,175 | — | — |
| 1982-03-04 | $5.30 | $5.30 | 137,214 | — | — |
| 1982-03-03 | $5.36 | $5.36 | 212,982 | — | — |
| 1982-03-02 | $5.84 | $5.84 | 129,129 | — | — |
| 1982-03-01 | $6.06 | $6.06 | 45,507 | — | — |
| 1982-02-26 | $5.84 | $5.84 | 49,896 | — | — |
| 1982-02-25 | $5.74 | $5.74 | 120,120 | — | — |
| 1982-02-24 | $5.84 | $5.84 | 133,518 | — | — |
| 1982-02-23 | $5.68 | $5.68 | 342,804 | — | — |
| 1982-02-22 | $5.95 | $5.95 | 75,999 | — | — |
| 1982-02-19 | $6.17 | $6.17 | 25,179 | — | — |
| 1982-02-18 | $6.28 | $6.28 | 64,449 | — | — |
| 1982-02-17 | $6.28 | $6.28 | 44,121 | — | — |
| 1982-02-16 | $6.39 | $6.39 | 40,656 | — | — |
| 1982-02-12 | $6.39 | $6.39 | 20,790 | — | — |
| 1982-02-11 | $6.33 | $6.33 | 39,732 | — | — |
| 1982-02-10 | $6.49 | $6.49 | 40,425 | — | — |
| 1982-02-09 | $6.33 | $6.33 | 49,434 | — | — |
| 1982-02-08 | $6.55 | $6.55 | 75,999 | — | — |
| 1982-02-05 | $6.76 | $6.76 | 62,601 | — | — |
| 1982-02-04 | $6.71 | $6.71 | 17,787 | — | — |
| 1982-02-03 | $6.55 | $6.55 | 53,592 | — | — |
| 1982-02-02 | $6.82 | $6.82 | 54,285 | — | — |
| 1982-02-01 | $6.93 | $6.93 | 91,014 | — | — |
| 1982-01-29 | $7.03 | $7.03 | 231,462 | — | — |
| 1982-01-28 | $6.87 | $6.87 | 266,112 | — | — |
| 1982-01-27 | $6.11 | $6.11 | 168,861 | — | — |
| 1982-01-26 | $5.84 | $5.84 | 239,085 | — | — |
| 1982-01-25 | $6.17 | $6.17 | 366,597 | — | — |
| 1982-01-22 | $6.17 | $6.17 | 242,550 | — | — |
| 1982-01-21 | $6.39 | $6.39 | 176,253 | — | — |
| 1982-01-20 | $6.71 | $6.71 | 98,868 | — | — |
| 1982-01-19 | $6.98 | $6.98 | 73,458 | — | — |
| 1982-01-18 | $7.25 | $7.25 | 104,181 | — | — |
| 1982-01-15 | $7.20 | $7.20 | 61,677 | — | — |
| 1982-01-14 | $7.36 | $7.36 | 168,861 | — | — |
| 1982-01-13 | $7.36 | $7.36 | 79,464 | — | — |
| 1982-01-12 | $7.58 | $7.58 | 78,540 | — | — |
| 1982-01-11 | $7.47 | $7.47 | 57,288 | — | — |
| 1982-01-08 | $7.74 | $7.74 | 69,069 | — | — |
| 1982-01-07 | $7.79 | $7.79 | 74,151 | — | — |
| 1982-01-06 | $7.85 | $7.85 | 135,828 | — | — |
| 1982-01-05 | $8.12 | $8.12 | 146,685 | — | — |
| 1982-01-04 | $8.28 | $8.28 | 35,574 | — | — |