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 | $5.51 | $5.51 | 94,670 | — | — |
| 1982-12-30 | $5.40 | $5.40 | 79,944 | — | — |
| 1982-12-29 | $5.49 | $5.49 | 35,238 | — | — |
| 1982-12-28 | $5.44 | $5.44 | 104,663 | — | — |
| 1982-12-27 | $5.56 | $5.56 | 146,739 | — | — |
| 1982-12-23 | $5.42 | $5.42 | 161,991 | — | — |
| 1982-12-22 | $5.37 | $5.37 | 299,789 | — | — |
| 1982-12-21 | $5.30 | $5.30 | 154,628 | — | — |
| 1982-12-20 | $5.30 | $5.30 | 125,175 | — | — |
| 1982-12-17 | $5.28 | $5.28 | 345,021 | — | — |
| 1982-12-16 | $5.23 | $5.23 | 102,560 | — | — |
| 1982-12-15 | $5.18 | $5.18 | 266,129 | — | — |
| 1982-12-14 | $5.25 | $5.25 | 137,272 | — | — |
| 1982-12-13 | $5.40 | $5.40 | 80,470 | — | — |
| 1982-12-10 | $5.40 | $5.40 | 147,265 | — | — |
| 1982-12-09 | $5.47 | $5.47 | 47,335 | — | — |
| 1982-12-08 | $5.51 | $5.51 | 386,045 | — | — |
| 1982-12-07 | $5.59 | $5.59 | 120,442 | — | — |
| 1982-12-06 | $5.51 | $5.51 | 97,826 | — | — |
| 1982-12-03 | $5.47 | $5.47 | 390,252 | — | — |
| 1982-12-02 | $5.47 | $5.47 | 74,158 | — | — |
| 1982-12-01 | $5.47 | $5.47 | 99,930 | — | — |
| 1982-11-30 | $5.54 | $5.54 | 103,085 | — | — |
| 1982-11-29 | $5.49 | $5.49 | 231,416 | — | — |
| 1982-11-26 | $5.44 | $5.44 | 71,529 | — | — |
| 1982-11-24 | $5.54 | $5.54 | 68,373 | — | — |
| 1982-11-23 | $5.54 | $5.54 | 556,977 | — | — |
| 1982-11-22 | $5.68 | $5.68 | 133,064 | — | — |
| 1982-11-19 | $5.70 | $5.70 | 336,606 | — | — |
| 1982-11-18 | $5.70 | $5.70 | 74,684 | — | — |
| 1982-11-17 | $5.70 | $5.70 | 223,001 | — | — |
| 1982-11-16 | $5.70 | $5.70 | 170,933 | — | — |
| 1982-11-15 | $5.73 | $5.73 | 223,527 | — | — |
| 1982-11-12 | $5.66 | $5.66 | 271,914 | — | — |
| 1982-11-11 | $5.75 | $5.75 | 296,108 | — | — |
| 1982-11-10 | $5.99 | $5.99 | 248,247 | — | — |
| 1982-11-09 | $5.97 | $5.97 | 566,970 | — | — |
| 1982-11-08 | $5.92 | $5.92 | 126,753 | — | — |
| 1982-11-05 | $6.20 | $6.20 | 102,560 | — | — |
| 1982-11-04 | $6.08 | $6.08 | 494,389 | — | — |
| 1982-11-03 | $6.11 | $6.11 | 220,371 | — | — |
| 1982-11-02 | $5.99 | $5.99 | 178,296 | — | — |
| 1982-11-01 | $5.89 | $5.89 | 185,659 | — | — |
| 1982-10-29 | $5.85 | $5.85 | 174,088 | — | — |
| 1982-10-28 | $5.97 | $5.97 | 277,174 | — | — |
| 1982-10-27 | $6.08 | $6.08 | 1,825,033 | — | — |
| 1982-10-26 | $6.27 | $6.27 | 388,674 | — | — |
| 1982-10-25 | $6.37 | $6.37 | 195,652 | — | — |
| 1982-10-22 | $6.58 | $6.58 | 315,042 | — | — |
| 1982-10-21 | $6.58 | $6.58 | 322,405 | — | — |
| 1982-10-20 | $6.51 | $6.51 | 171,984 | — | — |
| 1982-10-19 | $6.42 | $6.42 | 195,652 | — | — |
| 1982-10-18 | $6.42 | $6.42 | 151,998 | — | — |
| 1982-10-15 | $6.39 | $6.39 | 192,496 | — | — |
| 1982-10-14 | $6.44 | $6.44 | 553,295 | — | — |
| 1982-10-13 | $6.37 | $6.37 | 204,067 | — | — |
| 1982-10-12 | $6.37 | $6.37 | 383,941 | — | — |
| 1982-10-11 | $6.30 | $6.30 | 888,323 | — | — |
| 1982-10-08 | $6.30 | $6.30 | 414,446 | — | — |
| 1982-10-07 | $6.18 | $6.18 | 341,865 | — | — |
| 1982-10-06 | $6.46 | $6.46 | 567,496 | — | — |
| 1982-10-05 | $6.23 | $6.23 | 1,381,135 | — | — |
| 1982-10-04 | $5.94 | $5.94 | 460,203 | — | — |
| 1982-10-01 | $5.89 | $5.89 | 125,701 | — | — |
| 1982-09-30 | $5.94 | $5.94 | 529,628 | — | — |
| 1982-09-29 | $5.99 | $5.99 | 610,098 | — | — |
| 1982-09-28 | $5.85 | $5.85 | 1,851,857 | — | — |
| 1982-09-27 | $5.59 | $5.59 | 193,022 | — | — |
| 1982-09-24 | $5.51 | $5.51 | 217,216 | — | — |
| 1982-09-23 | $5.51 | $5.51 | 94,144 | — | — |
| 1982-09-22 | $5.51 | $5.51 | 842,566 | — | — |
| 1982-09-21 | $5.51 | $5.51 | 454,943 | — | — |
| 1982-09-20 | $5.35 | $5.35 | 56,802 | — | — |
| 1982-09-17 | $5.37 | $5.37 | 48,387 | — | — |
| 1982-09-16 | $5.35 | $5.35 | 194,600 | — | — |
| 1982-09-15 | $5.32 | $5.32 | 244,039 | — | — |
| 1982-09-14 | $5.37 | $5.37 | 68,899 | — | — |
| 1982-09-13 | $5.30 | $5.30 | 140,954 | — | — |
| 1982-09-10 | $5.28 | $5.28 | 149,895 | — | — |
| 1982-09-09 | $5.30 | $5.30 | 90,463 | — | — |
| 1982-09-08 | $5.35 | $5.35 | 137,272 | — | — |
| 1982-09-07 | $5.28 | $5.28 | 131,487 | — | — |
| 1982-09-03 | $5.25 | $5.25 | 453,366 | — | — |
| 1982-09-02 | $5.13 | $5.13 | 94,144 | — | — |
| 1982-09-01 | $4.99 | $4.99 | 79,418 | — | — |
| 1982-08-31 | $5.09 | $5.09 | 250,350 | — | — |
| 1982-08-30 | $5.04 | $5.04 | 57,328 | — | — |
| 1982-08-27 | $5.06 | $5.06 | 78,892 | — | — |
| 1982-08-26 | $5.06 | $5.06 | 569,600 | — | — |
| 1982-08-25 | $4.97 | $4.97 | 295,056 | — | — |
| 1982-08-24 | $4.85 | $4.85 | 401,297 | — | — |
| 1982-08-23 | $4.75 | $4.75 | 164,095 | — | — |
| 1982-08-20 | $4.71 | $4.71 | 54,172 | — | — |
| 1982-08-19 | $4.49 | $4.49 | 107,819 | — | — |
| 1982-08-18 | $4.54 | $4.54 | 273,492 | — | — |
| 1982-08-17 | $4.54 | $4.54 | 137,798 | — | — |
| 1982-08-16 | $4.37 | $4.37 | 100,982 | — | — |
| 1982-08-13 | $4.35 | $4.35 | 55,750 | — | — |
| 1982-08-12 | $4.33 | $4.33 | 50,491 | — | — |
| 1982-08-11 | $4.35 | $4.35 | 104,137 | — | — |
| 1982-08-10 | $4.33 | $4.33 | 68,373 | — | — |
| 1982-08-09 | $4.37 | $4.37 | 64,691 | — | — |
| 1982-08-06 | $4.44 | $4.44 | 76,788 | — | — |
| 1982-08-05 | $4.54 | $4.54 | 74,158 | — | — |
| 1982-08-04 | $4.56 | $4.56 | 62,588 | — | — |
| 1982-08-03 | $4.52 | $4.52 | 19,460 | — | — |
| 1982-08-02 | $4.63 | $4.63 | 97,826 | — | — |
| 1982-07-30 | $4.66 | $4.66 | 33,661 | — | — |
| 1982-07-29 | $4.61 | $4.61 | 69,425 | — | — |
| 1982-07-28 | $4.61 | $4.61 | 52,595 | — | — |
| 1982-07-27 | $4.75 | $4.75 | 156,206 | — | — |
| 1982-07-26 | $4.75 | $4.75 | 46,283 | — | — |
| 1982-07-23 | $4.80 | $4.80 | 54,172 | — | — |
| 1982-07-22 | $4.78 | $4.78 | 134,116 | — | — |
| 1982-07-21 | $4.75 | $4.75 | 319,775 | — | — |
| 1982-07-20 | $4.73 | $4.73 | 254,032 | — | — |
| 1982-07-19 | $4.71 | $4.71 | 218,268 | — | — |
| 1982-07-16 | $4.75 | $4.75 | 374,474 | — | — |
| 1982-07-15 | $4.75 | $4.75 | 116,234 | — | — |
| 1982-07-14 | $4.71 | $4.71 | 189,341 | — | — |
| 1982-07-13 | $4.75 | $4.75 | 175,140 | — | — |
| 1982-07-12 | $4.75 | $4.75 | 60,484 | — | — |
| 1982-07-09 | $4.85 | $4.85 | 122,545 | — | — |
| 1982-07-08 | $4.71 | $4.71 | 164,621 | — | — |
| 1982-07-07 | $4.78 | $4.78 | 313,990 | — | — |
| 1982-07-06 | $4.73 | $4.73 | 258,240 | — | — |
| 1982-07-02 | $4.78 | $4.78 | 121,494 | — | — |
| 1982-07-01 | $4.82 | $4.82 | 130,435 | — | — |
| 1982-06-30 | $4.94 | $4.94 | 177,770 | — | — |
| 1982-06-29 | $4.97 | $4.97 | 83,100 | — | — |
| 1982-06-28 | $4.99 | $4.99 | 140,954 | — | — |
| 1982-06-25 | $4.97 | $4.97 | 67,321 | — | — |
| 1982-06-24 | $4.97 | $4.97 | 255,610 | — | — |
| 1982-06-23 | $4.94 | $4.94 | 81,522 | — | — |
| 1982-06-22 | $4.92 | $4.92 | 137,798 | — | — |
| 1982-06-21 | $4.87 | $4.87 | 121,494 | — | — |
| 1982-06-18 | $4.78 | $4.78 | 181,451 | — | — |
| 1982-06-17 | $4.80 | $4.80 | 72,581 | — | — |
| 1982-06-16 | $4.73 | $4.73 | 158,836 | — | — |
| 1982-06-15 | $4.75 | $4.75 | 98,352 | — | — |
| 1982-06-14 | $4.68 | $4.68 | 63,114 | — | — |
| 1982-06-11 | $4.71 | $4.71 | 310,834 | — | — |
| 1982-06-10 | $4.54 | $4.54 | 50,491 | — | — |
| 1982-06-09 | $4.54 | $4.54 | 61,010 | — | — |
| 1982-06-08 | $4.52 | $4.52 | 167,251 | — | — |
| 1982-06-07 | $4.54 | $4.54 | 97,300 | — | — |
| 1982-06-04 | $4.52 | $4.52 | 68,899 | — | — |
| 1982-06-03 | $4.49 | $4.49 | 1,095,546 | — | — |
| 1982-06-02 | $4.59 | $4.59 | 42,076 | — | — |
| 1982-06-01 | $4.54 | $4.54 | 42,602 | — | — |
| 1982-05-28 | $4.59 | $4.59 | 133,590 | — | — |
| 1982-05-27 | $4.61 | $4.61 | 57,854 | — | — |
| 1982-05-26 | $4.54 | $4.54 | 103,611 | — | — |
| 1982-05-25 | $4.56 | $4.56 | 65,217 | — | — |
| 1982-05-24 | $4.59 | $4.59 | 100,456 | — | — |
| 1982-05-21 | $4.66 | $4.66 | 88,885 | — | — |
| 1982-05-20 | $4.63 | $4.63 | 65,217 | — | — |
| 1982-05-19 | $4.66 | $4.66 | 76,788 | — | — |
| 1982-05-18 | $4.66 | $4.66 | 76,262 | — | — |
| 1982-05-17 | $4.75 | $4.75 | 277,174 | — | — |
| 1982-05-14 | $4.78 | $4.78 | 309,256 | — | — |
| 1982-05-13 | $4.71 | $4.71 | 1,474,227 | — | — |
| 1982-05-12 | $4.63 | $4.63 | 237,728 | — | — |
| 1982-05-11 | $4.68 | $4.68 | 534,361 | — | — |
| 1982-05-10 | $4.52 | $4.52 | 170,407 | — | — |
| 1982-05-07 | $4.42 | $4.42 | 357,117 | — | — |
| 1982-05-06 | $4.16 | $4.16 | 183,029 | — | — |
| 1982-05-05 | $4.23 | $4.23 | 127,279 | — | — |
| 1982-05-04 | $4.23 | $4.23 | 134,642 | — | — |
| 1982-05-03 | $4.21 | $4.21 | 47,335 | — | — |
| 1982-04-30 | $4.28 | $4.28 | 97,300 | — | — |
| 1982-04-29 | $4.21 | $4.21 | 142,531 | — | — |
| 1982-04-28 | $4.28 | $4.28 | 111,501 | — | — |
| 1982-04-27 | $4.33 | $4.33 | 65,743 | — | — |
| 1982-04-26 | $4.23 | $4.23 | 177,770 | — | — |
| 1982-04-23 | $4.21 | $4.21 | 148,317 | — | — |
| 1982-04-22 | $4.16 | $4.16 | 117,286 | — | — |
| 1982-04-21 | $4.18 | $4.18 | 84,151 | — | — |
| 1982-04-20 | $4.21 | $4.21 | 149,369 | — | — |
| 1982-04-19 | $4.16 | $4.16 | 814,165 | — | — |
| 1982-04-16 | $4.21 | $4.21 | 83,625 | — | — |
| 1982-04-15 | $4.23 | $4.23 | 239,831 | — | — |
| 1982-04-14 | $4.28 | $4.28 | 138,850 | — | — |
| 1982-04-13 | $4.28 | $4.28 | 214,586 | — | — |
| 1982-04-12 | $4.28 | $4.28 | 387,096 | — | — |
| 1982-04-08 | $4.28 | $4.28 | 104,137 | — | — |
| 1982-04-07 | $4.30 | $4.30 | 169,355 | — | — |
| 1982-04-06 | $4.16 | $4.16 | 105,715 | — | — |
| 1982-04-05 | $4.06 | $4.06 | 113,078 | — | — |
| 1982-04-02 | $4.02 | $4.02 | 277,174 | — | — |
| 1982-04-01 | $4.06 | $4.06 | 197,756 | — | — |
| 1982-03-31 | $4.02 | $4.02 | 51,017 | — | — |
| 1982-03-30 | $4.04 | $4.04 | 160,414 | — | — |
| 1982-03-29 | $4.04 | $4.04 | 103,611 | — | — |
| 1982-03-26 | $4.02 | $4.02 | 51,017 | — | — |
| 1982-03-25 | $4.06 | $4.06 | 94,144 | — | — |
| 1982-03-24 | $4.06 | $4.06 | 106,767 | — | — |
| 1982-03-23 | $4.02 | $4.02 | 110,449 | — | — |
| 1982-03-22 | $3.99 | $3.99 | 606,942 | — | — |
| 1982-03-19 | $3.97 | $3.97 | 417,075 | — | — |
| 1982-03-18 | $4.16 | $4.16 | 252,980 | — | — |
| 1982-03-17 | $4.33 | $4.33 | 73,632 | — | — |
| 1982-03-16 | $4.37 | $4.37 | 195,126 | — | — |
| 1982-03-15 | $4.37 | $4.37 | 148,317 | — | — |
| 1982-03-12 | $4.35 | $4.35 | 105,189 | — | — |
| 1982-03-11 | $4.44 | $4.44 | 122,545 | — | — |
| 1982-03-10 | $4.44 | $4.44 | 87,833 | — | — |
| 1982-03-09 | $4.52 | $4.52 | 127,279 | — | — |
| 1982-03-08 | $4.52 | $4.52 | 133,590 | — | — |
| 1982-03-05 | $4.47 | $4.47 | 85,729 | — | — |
| 1982-03-04 | $4.37 | $4.37 | 150,421 | — | — |
| 1982-03-03 | $4.56 | $4.56 | 134,116 | — | — |
| 1982-03-02 | $4.66 | $4.66 | 106,241 | — | — |
| 1982-03-01 | $4.71 | $4.71 | 122,545 | — | — |
| 1982-02-26 | $4.66 | $4.66 | 186,711 | — | — |
| 1982-02-25 | $4.75 | $4.75 | 72,581 | — | — |
| 1982-02-24 | $4.80 | $4.80 | 128,857 | — | — |
| 1982-02-23 | $4.82 | $4.82 | 94,144 | — | — |
| 1982-02-22 | $4.85 | $4.85 | 200,386 | — | — |
| 1982-02-19 | $4.97 | $4.97 | 1,087,657 | — | — |
| 1982-02-18 | $4.97 | $4.97 | 74,158 | — | — |
| 1982-02-17 | $4.94 | $4.94 | 36,816 | — | — |
| 1982-02-16 | $4.97 | $4.97 | 44,705 | — | — |
| 1982-02-12 | $5.20 | $5.20 | 78,892 | — | — |
| 1982-02-11 | $5.20 | $5.20 | 90,989 | — | — |
| 1982-02-10 | $5.16 | $5.16 | 176,192 | — | — |
| 1982-02-09 | $5.13 | $5.13 | 97,826 | — | — |
| 1982-02-08 | $5.18 | $5.18 | 98,352 | — | — |
| 1982-02-05 | $5.30 | $5.30 | 165,147 | — | — |
| 1982-02-04 | $5.32 | $5.32 | 189,341 | — | — |
| 1982-02-03 | $5.23 | $5.23 | 1,045,055 | — | — |
| 1982-02-02 | $5.23 | $5.23 | 253,506 | — | — |
| 1982-02-01 | $5.20 | $5.20 | 521,739 | — | — |
| 1982-01-29 | $5.09 | $5.09 | 149,895 | — | — |
| 1982-01-28 | $5.09 | $5.09 | 76,788 | — | — |
| 1982-01-27 | $4.99 | $4.99 | 114,130 | — | — |
| 1982-01-26 | $5.01 | $5.01 | 200,386 | — | — |
| 1982-01-25 | $5.11 | $5.11 | 156,732 | — | — |
| 1982-01-22 | $4.90 | $4.90 | 137,272 | — | — |
| 1982-01-21 | $4.94 | $4.94 | 162,517 | — | — |
| 1982-01-20 | $5.09 | $5.09 | 146,739 | — | — |
| 1982-01-19 | $5.11 | $5.11 | 90,989 | — | — |
| 1982-01-18 | $5.20 | $5.20 | 128,331 | — | — |
| 1982-01-15 | $5.25 | $5.25 | 86,255 | — | — |
| 1982-01-14 | $5.42 | $5.42 | 62,062 | — | — |
| 1982-01-13 | $5.42 | $5.42 | 122,020 | — | — |
| 1982-01-12 | $5.51 | $5.51 | 195,126 | — | — |
| 1982-01-11 | $5.47 | $5.47 | 225,105 | — | — |
| 1982-01-08 | $5.68 | $5.68 | 183,555 | — | — |
| 1982-01-07 | $5.63 | $5.63 | 110,975 | — | — |
| 1982-01-06 | $5.66 | $5.66 | 317,672 | — | — |
| 1982-01-05 | $5.87 | $5.87 | 154,628 | — | — |
| 1982-01-04 | $5.92 | $5.92 | 99,930 | — | — |