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
- 1982-04-21 to 2026-09-03
- 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 | $6.94 | $6.94 | 533 | — | — |
| 1982-12-30 | $7.13 | $7.13 | 2,400 | — | — |
| 1982-12-29 | $6.94 | $6.94 | 1,067 | — | — |
| 1982-12-28 | $6.94 | $6.94 | 667 | — | — |
| 1982-12-27 | $6.94 | $6.94 | 2,200 | — | — |
| 1982-12-23 | $7.13 | $7.13 | 800 | — | — |
| 1982-12-22 | $6.94 | $6.94 | 267 | — | — |
| 1982-12-21 | $6.94 | $6.94 | 333 | — | — |
| 1982-12-20 | $6.94 | $6.94 | 1,000 | — | — |
| 1982-12-17 | $7.13 | $7.13 | 800 | — | — |
| 1982-12-16 | $6.94 | $6.94 | 600 | — | — |
| 1982-12-15 | $6.94 | $6.94 | 1,667 | — | — |
| 1982-12-14 | $6.94 | $6.94 | 1,667 | — | — |
| 1982-12-13 | $7.13 | $7.13 | 733 | — | — |
| 1982-12-10 | $7.13 | $7.13 | 733 | — | — |
| 1982-12-09 | $7.13 | $7.13 | 1,667 | — | — |
| 1982-12-08 | $7.13 | $7.13 | 1,600 | — | — |
| 1982-12-07 | $7.13 | $7.13 | 1,467 | — | — |
| 1982-12-06 | $7.13 | $7.13 | 1,200 | — | — |
| 1982-12-03 | $6.94 | $6.94 | 1,733 | — | — |
| 1982-12-02 | $7.13 | $7.13 | 2,200 | — | — |
| 1982-12-01 | $6.75 | $6.75 | 1,533 | — | — |
| 1982-11-30 | $6.56 | $6.56 | 2,400 | — | — |
| 1982-11-29 | $6.56 | $6.56 | 1,200 | — | — |
| 1982-11-26 | $6.38 | $6.38 | 533 | — | — |
| 1982-11-24 | $6.19 | $6.19 | 467 | — | — |
| 1982-11-23 | $6.19 | $6.19 | 467 | — | — |
| 1982-11-22 | $6.38 | $6.38 | 200 | — | — |
| 1982-11-19 | $6.56 | $6.56 | 2,000 | — | — |
| 1982-11-18 | $6.38 | $6.38 | 733 | — | — |
| 1982-11-17 | $6.38 | $6.38 | 467 | — | — |
| 1982-11-16 | $6.38 | $6.38 | 1,000 | — | — |
| 1982-11-15 | $6.38 | $6.38 | 1,600 | — | — |
| 1982-11-12 | $6.56 | $6.56 | 2,133 | — | — |
| 1982-11-11 | $7.13 | $7.13 | 5,000 | — | — |
| 1982-11-10 | $6.75 | $6.75 | 5,000 | — | — |
| 1982-11-09 | $6.56 | $6.56 | 2,400 | — | — |
| 1982-11-08 | $6.38 | $6.38 | 800 | — | — |
| 1982-11-05 | $6.38 | $6.38 | 400 | — | — |
| 1982-11-04 | $6.19 | $6.19 | 667 | — | — |
| 1982-11-03 | $6.38 | $6.38 | 2,467 | — | — |
| 1982-11-02 | $6.19 | $6.19 | 1,867 | — | — |
| 1982-11-01 | $5.63 | $5.63 | 67 | — | — |
| 1982-10-29 | $5.63 | $5.63 | 1,200 | — | — |
| 1982-10-28 | $5.44 | $5.44 | 0 | — | — |
| 1982-10-27 | $5.44 | $5.44 | 1,800 | — | — |
| 1982-10-26 | $5.25 | $5.25 | 8,667 | — | — |
| 1982-10-25 | $5.63 | $5.63 | 1,333 | — | — |
| 1982-10-22 | $5.81 | $5.81 | 133 | — | — |
| 1982-10-21 | $5.81 | $5.81 | 467 | — | — |
| 1982-10-20 | $5.63 | $5.63 | 1,267 | — | — |
| 1982-10-19 | $5.63 | $5.63 | 333 | — | — |
| 1982-10-18 | $5.63 | $5.63 | 200 | — | — |
| 1982-10-15 | $5.63 | $5.63 | 800 | — | — |
| 1982-10-14 | $5.81 | $5.81 | 800 | — | — |
| 1982-10-13 | $5.81 | $5.81 | 600 | — | — |
| 1982-10-12 | $5.81 | $5.81 | 333 | — | — |
| 1982-10-11 | $5.81 | $5.81 | 67 | — | — |
| 1982-10-08 | $5.81 | $5.81 | 0 | — | — |
| 1982-10-07 | $5.81 | $5.81 | 200 | — | — |
| 1982-10-06 | $5.81 | $5.81 | 333 | — | — |
| 1982-10-05 | $5.63 | $5.63 | 67 | — | — |
| 1982-10-04 | $5.81 | $5.81 | 467 | — | — |
| 1982-10-01 | $5.81 | $5.81 | 600 | — | — |
| 1982-09-30 | $5.63 | $5.63 | 0 | — | — |
| 1982-09-29 | $5.63 | $5.63 | 67 | — | — |
| 1982-09-28 | $5.63 | $5.63 | 133 | — | — |
| 1982-09-27 | $5.81 | $5.81 | 733 | — | — |
| 1982-09-24 | $5.81 | $5.81 | 200 | — | — |
| 1982-09-23 | $6.00 | $6.00 | 0 | — | — |
| 1982-09-22 | $6.00 | $6.00 | 267 | — | — |
| 1982-09-21 | $5.81 | $5.81 | 67 | — | — |
| 1982-09-20 | $5.81 | $5.81 | 1,533 | — | — |
| 1982-09-17 | $6.00 | $6.00 | 533 | — | — |
| 1982-09-16 | $6.00 | $6.00 | 133 | — | — |
| 1982-09-15 | $5.81 | $5.81 | 1,133 | — | — |
| 1982-09-14 | $5.81 | $5.81 | 133 | — | — |
| 1982-09-13 | $6.00 | $6.00 | 1,067 | — | — |
| 1982-09-10 | $6.00 | $6.00 | 400 | — | — |
| 1982-09-09 | $6.00 | $6.00 | 267 | — | — |
| 1982-09-08 | $5.63 | $5.63 | 267 | — | — |
| 1982-09-07 | $5.63 | $5.63 | 67 | — | — |
| 1982-09-03 | $5.63 | $5.63 | 400 | — | — |
| 1982-09-02 | $5.63 | $5.63 | 1,600 | — | — |
| 1982-09-01 | $5.63 | $5.63 | 533 | — | — |
| 1982-08-31 | $5.63 | $5.63 | 200 | — | — |
| 1982-08-30 | $5.63 | $5.63 | 1,800 | — | — |
| 1982-08-27 | $5.81 | $5.81 | 0 | — | — |
| 1982-08-26 | $5.81 | $5.81 | 1,467 | — | — |
| 1982-08-25 | $6.38 | $6.38 | 533 | — | — |
| 1982-08-24 | $6.56 | $6.56 | 1,600 | — | — |
| 1982-08-23 | $5.63 | $5.63 | 933 | — | — |
| 1982-08-20 | $5.81 | $5.81 | 667 | — | — |
| 1982-08-19 | $5.63 | $5.63 | 67 | — | — |
| 1982-08-18 | $5.63 | $5.63 | 800 | — | — |
| 1982-08-17 | $5.44 | $5.44 | 67 | — | — |
| 1982-08-16 | $5.44 | $5.44 | 467 | — | — |
| 1982-08-13 | $5.63 | $5.63 | 1,200 | — | — |
| 1982-08-12 | $5.44 | $5.44 | 0 | — | — |
| 1982-08-11 | $5.44 | $5.44 | 1,067 | — | — |
| 1982-08-10 | $5.44 | $5.44 | 0 | — | — |
| 1982-08-09 | $5.44 | $5.44 | 0 | — | — |
| 1982-08-06 | $5.44 | $5.44 | 2,667 | — | — |
| 1982-08-05 | $5.63 | $5.63 | 400 | — | — |
| 1982-08-04 | $5.25 | $5.25 | 1,133 | — | — |
| 1982-08-03 | $5.63 | $5.63 | 1,000 | — | — |
| 1982-08-02 | $5.25 | $5.25 | 1,267 | — | — |
| 1982-07-30 | $5.81 | $5.81 | 467 | — | — |
| 1982-07-29 | $5.81 | $5.81 | 200 | — | — |
| 1982-07-28 | $5.44 | $5.44 | 400 | — | — |
| 1982-07-27 | $5.44 | $5.44 | 800 | — | — |
| 1982-07-26 | $5.63 | $5.63 | 67 | — | — |
| 1982-07-23 | $5.81 | $5.81 | 333 | — | — |
| 1982-07-22 | $5.63 | $5.63 | 133 | — | — |
| 1982-07-21 | $5.81 | $5.81 | 533 | — | — |
| 1982-07-20 | $5.63 | $5.63 | 200 | — | — |
| 1982-07-19 | $5.81 | $5.81 | 67 | — | — |
| 1982-07-16 | $6.00 | $6.00 | 1,467 | — | — |
| 1982-07-15 | $6.38 | $6.38 | 333 | — | — |
| 1982-07-14 | $6.56 | $6.56 | 0 | — | — |
| 1982-07-13 | $6.56 | $6.56 | 400 | — | — |
| 1982-07-12 | $6.75 | $6.75 | 1,333 | — | — |
| 1982-07-09 | $6.94 | $6.94 | 333 | — | — |
| 1982-07-08 | $6.94 | $6.94 | 133 | — | — |
| 1982-07-07 | $6.94 | $6.94 | 200 | — | — |
| 1982-07-06 | $6.94 | $6.94 | 200 | — | — |
| 1982-07-02 | $7.13 | $7.13 | 467 | — | — |
| 1982-07-01 | $7.13 | $7.13 | 333 | — | — |
| 1982-06-30 | $7.31 | $7.31 | 0 | — | — |
| 1982-06-29 | $7.31 | $7.31 | 0 | — | — |
| 1982-06-28 | $7.31 | $7.31 | 133 | — | — |
| 1982-06-25 | $7.31 | $7.31 | 333 | — | — |
| 1982-06-24 | $7.50 | $7.50 | 133 | — | — |
| 1982-06-23 | $7.50 | $7.50 | 333 | — | — |
| 1982-06-22 | $7.50 | $7.50 | 1,667 | — | — |
| 1982-06-21 | $7.69 | $7.69 | 0 | — | — |
| 1982-06-18 | $7.69 | $7.69 | 667 | — | — |
| 1982-06-17 | $7.69 | $7.69 | 0 | — | — |
| 1982-06-16 | $7.69 | $7.69 | 200 | — | — |
| 1982-06-15 | $7.69 | $7.69 | 1,067 | — | — |
| 1982-06-14 | $7.88 | $7.88 | 400 | — | — |
| 1982-06-11 | $7.69 | $7.69 | 333 | — | — |
| 1982-06-10 | $7.50 | $7.50 | 200 | — | — |
| 1982-06-09 | $7.69 | $7.69 | 467 | — | — |
| 1982-06-08 | $7.69 | $7.69 | 1,467 | — | — |
| 1982-06-07 | $8.06 | $8.06 | 0 | — | — |
| 1982-06-04 | $8.06 | $8.06 | 133 | — | — |
| 1982-06-03 | $8.25 | $8.25 | 400 | — | — |
| 1982-06-02 | $8.63 | $8.63 | 1,600 | — | — |
| 1982-06-01 | $9.00 | $9.00 | 1,800 | — | — |
| 1982-05-28 | $8.63 | $8.63 | 800 | — | — |
| 1982-05-27 | $8.44 | $8.44 | 2,533 | — | — |
| 1982-05-26 | $7.69 | $7.69 | 1,267 | — | — |
| 1982-05-25 | $7.88 | $7.88 | 333 | — | — |
| 1982-05-24 | $7.69 | $7.69 | 67 | — | — |
| 1982-05-21 | $7.88 | $7.88 | 1,133 | — | — |
| 1982-05-20 | $7.50 | $7.50 | 1,067 | — | — |
| 1982-05-19 | $7.50 | $7.50 | 333 | — | — |
| 1982-05-18 | $7.50 | $7.50 | 1,867 | — | — |
| 1982-05-17 | $7.50 | $7.50 | 4,467 | — | — |
| 1982-05-14 | $7.13 | $7.13 | 1,533 | — | — |
| 1982-05-13 | $6.94 | $6.94 | 67 | — | — |
| 1982-05-12 | $6.94 | $6.94 | 800 | — | — |
| 1982-05-11 | $6.94 | $6.94 | 133 | — | — |
| 1982-05-10 | $7.13 | $7.13 | 667 | — | — |
| 1982-05-07 | $6.94 | $6.94 | 2,200 | — | — |
| 1982-05-06 | $7.31 | $7.31 | 800 | — | — |
| 1982-05-05 | $6.94 | $6.94 | 200 | — | — |
| 1982-05-04 | $7.13 | $7.13 | 0 | — | — |
| 1982-05-03 | $7.13 | $7.13 | 0 | — | — |
| 1982-04-30 | $7.13 | $7.13 | 1,933 | — | — |
| 1982-04-29 | $7.13 | $7.13 | 733 | — | — |
| 1982-04-28 | $6.94 | $6.94 | 467 | — | — |
| 1982-04-27 | $6.94 | $6.94 | 1,800 | — | — |
| 1982-04-26 | $6.94 | $6.94 | 1,600 | — | — |
| 1982-04-23 | $7.31 | $7.31 | 1,267 | — | — |
| 1982-04-22 | $7.13 | $7.13 | 3,133 | — | — |
| 1982-04-21 | $7.31 | $7.31 | 2,733 | — | — |