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
- 1972-06-01 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 | $4.14 | $5.40 | 1,944,975 | — | — |
| 1982-12-30 | $4.13 | $5.39 | 2,794,736 | — | — |
| 1982-12-29 | $4.14 | $5.41 | 2,585,014 | — | — |
| 1982-12-28 | $4.14 | $5.40 | 2,213,729 | — | — |
| 1982-12-27 | $4.26 | $5.57 | 3,551,287 | — | — |
| 1982-12-23 | $4.15 | $5.42 | 1,985,365 | — | — |
| 1982-12-22 | $4.18 | $5.45 | 4,391,728 | — | — |
| 1982-12-21 | $4.19 | $5.47 | 4,396,388 | — | — |
| 1982-12-20 | $3.98 | $5.20 | 3,647,604 | — | — |
| 1982-12-17 | $4.03 | $5.26 | 6,344,470 | — | — |
| 1982-12-16 | $3.83 | $5.00 | 4,556,398 | — | — |
| 1982-12-15 | $3.73 | $4.87 | 12,807,005 | — | — |
| 1982-12-14 | $3.92 | $5.12 | 11,223,995 | — | — |
| 1982-12-13 | $4.00 | $5.22 | 3,796,740 | — | — |
| 1982-12-10 | $3.94 | $5.15 | 6,951,886 | — | — |
| 1982-12-09 | $4.12 | $5.38 | 4,950,986 | — | — |
| 1982-12-08 | $4.35 | $5.67 | 3,646,051 | — | — |
| 1982-12-07 | $4.42 | $5.77 | 4,511,347 | — | — |
| 1982-12-06 | $4.36 | $5.69 | 6,165,818 | — | — |
| 1982-12-03 | $4.39 | $5.72 | 2,970,281 | — | — |
| 1982-12-02 | $4.42 | $5.77 | 2,289,850 | — | — |
| 1982-12-01 | $4.43 | $5.78 | 6,158,051 | — | — |
| 1982-11-30 | $4.42 | $5.77 | 5,308,289 | — | — |
| 1982-11-29 | $4.26 | $5.56 | 4,630,966 | — | — |
| 1982-11-26 | $4.29 | $5.60 | 2,811,824 | — | — |
| 1982-11-24 | $4.27 | $5.58 | 3,770,330 | — | — |
| 1982-11-23 | $4.18 | $5.46 | 3,774,991 | — | — |
| 1982-11-22 | $4.17 | $5.44 | 4,396,388 | — | — |
| 1982-11-19 | $4.30 | $5.62 | 2,988,923 | — | — |
| 1982-11-18 | $4.41 | $5.76 | 5,376,643 | — | — |
| 1982-11-17 | $4.33 | $5.65 | 8,514,701 | — | — |
| 1982-11-16 | $4.22 | $5.50 | 7,643,191 | — | — |
| 1982-11-15 | $4.35 | $5.68 | 4,126,080 | — | — |
| 1982-11-12 | $4.43 | $5.78 | 5,549,081 | — | — |
| 1982-11-11 | $4.49 | $5.86 | 13,012,066 | — | — |
| 1982-11-10 | $4.22 | $5.51 | 5,765,017 | — | — |
| 1982-11-09 | $4.25 | $5.55 | 3,434,775 | — | — |
| 1982-11-08 | $4.11 | $5.37 | 3,071,258 | — | — |
| 1982-11-05 | $4.17 | $5.44 | 4,230,164 | — | — |
| 1982-11-04 | $4.14 | $5.40 | 6,895,960 | — | — |
| 1982-11-03 | $4.12 | $5.38 | 8,014,476 | — | — |
| 1982-11-02 | $3.85 | $5.02 | 9,617,682 | — | — |
| 1982-11-01 | $3.81 | $4.98 | 3,899,270 | — | — |
| 1982-10-29 | $3.77 | $4.92 | 4,035,978 | — | — |
| 1982-10-28 | $3.73 | $4.87 | 3,613,427 | — | — |
| 1982-10-27 | $3.77 | $4.93 | 3,823,149 | — | — |
| 1982-10-26 | $3.77 | $4.92 | 6,341,363 | — | — |
| 1982-10-25 | $3.63 | $4.74 | 3,046,402 | — | — |
| 1982-10-22 | $3.80 | $4.96 | 3,807,614 | — | — |
| 1982-10-21 | $3.86 | $5.04 | 6,339,809 | — | — |
| 1982-10-20 | $3.80 | $4.96 | 5,960,757 | — | — |
| 1982-10-19 | $3.73 | $4.87 | 6,085,036 | — | — |
| 1982-10-18 | $3.69 | $4.81 | 6,091,250 | — | — |
| 1982-10-15 | $3.52 | $4.59 | 9,137,652 | — | — |
| 1982-10-14 | $3.55 | $4.63 | 8,437,026 | — | — |
| 1982-10-13 | $3.73 | $4.87 | 9,223,094 | — | — |
| 1982-10-12 | $3.81 | $4.97 | 10,385,108 | — | — |
| 1982-10-11 | $3.73 | $4.86 | 10,338,503 | — | — |
| 1982-10-08 | $3.52 | $4.60 | 5,858,226 | — | — |
| 1982-10-07 | $3.36 | $4.39 | 8,868,898 | — | — |
| 1982-10-06 | $3.23 | $4.22 | 3,695,762 | — | — |
| 1982-10-05 | $3.13 | $4.09 | 2,081,682 | — | — |
| 1982-10-04 | $3.11 | $4.06 | 3,956,749 | — | — |
| 1982-10-01 | $3.15 | $4.07 | 3,397,492 | — | — |
| 1982-09-30 | $3.11 | $4.02 | 2,460,735 | — | — |
| 1982-09-29 | $3.16 | $4.08 | 2,595,889 | — | — |
| 1982-09-28 | $3.18 | $4.10 | 2,786,968 | — | — |
| 1982-09-27 | $3.18 | $4.10 | 3,164,467 | — | — |
| 1982-09-24 | $3.17 | $4.09 | 2,867,750 | — | — |
| 1982-09-23 | $3.17 | $4.09 | 4,467,849 | — | — |
| 1982-09-22 | $3.16 | $4.08 | 8,008,262 | — | — |
| 1982-09-21 | $3.20 | $4.13 | 4,049,959 | — | — |
| 1982-09-20 | $3.11 | $4.01 | 2,591,228 | — | — |
| 1982-09-17 | $3.06 | $3.95 | 1,646,704 | — | — |
| 1982-09-16 | $3.17 | $4.09 | 2,530,642 | — | — |
| 1982-09-15 | $3.19 | $4.12 | 3,792,079 | — | — |
| 1982-09-14 | $3.14 | $4.05 | 4,090,350 | — | — |
| 1982-09-13 | $3.09 | $3.99 | 5,013,125 | — | — |
| 1982-09-10 | $3.03 | $3.90 | 2,940,764 | — | — |
| 1982-09-09 | $3.10 | $4.00 | 3,852,665 | — | — |
| 1982-09-08 | $3.15 | $4.06 | 4,570,380 | — | — |
| 1982-09-07 | $3.04 | $3.93 | 4,516,007 | — | — |
| 1982-09-03 | $3.10 | $4.00 | 10,719,109 | — | — |
| 1982-09-02 | $2.98 | $3.84 | 3,358,654 | — | — |
| 1982-09-01 | $2.99 | $3.86 | 4,888,846 | — | — |
| 1982-08-31 | $2.98 | $3.84 | 5,288,094 | — | — |
| 1982-08-30 | $2.96 | $3.82 | 5,047,302 | — | — |
| 1982-08-27 | $2.89 | $3.73 | 2,564,819 | — | — |
| 1982-08-26 | $2.90 | $3.74 | 3,967,624 | — | — |
| 1982-08-25 | $2.86 | $3.70 | 5,685,788 | — | — |
| 1982-08-24 | $2.80 | $3.61 | 6,575,940 | — | — |
| 1982-08-23 | $2.90 | $3.75 | 6,777,895 | — | — |
| 1982-08-20 | $2.78 | $3.59 | 3,296,514 | — | — |
| 1982-08-19 | $2.69 | $3.47 | 3,338,459 | — | — |
| 1982-08-18 | $2.66 | $3.44 | 12,511,841 | — | — |
| 1982-08-17 | $2.61 | $3.36 | 3,869,754 | — | — |
| 1982-08-16 | $2.41 | $3.11 | 2,699,973 | — | — |
| 1982-08-13 | $2.41 | $3.12 | 3,440,989 | — | — |
| 1982-08-12 | $2.30 | $2.97 | 2,892,606 | — | — |
| 1982-08-11 | $2.29 | $2.96 | 3,931,894 | — | — |
| 1982-08-10 | $2.30 | $2.97 | 5,656,272 | — | — |
| 1982-08-09 | $2.33 | $3.01 | 3,215,733 | — | — |
| 1982-08-06 | $2.36 | $3.04 | 2,379,953 | — | — |
| 1982-08-05 | $2.40 | $3.09 | 2,659,582 | — | — |
| 1982-08-04 | $2.41 | $3.11 | 2,285,190 | — | — |
| 1982-08-03 | $2.49 | $3.21 | 3,546,627 | — | — |
| 1982-08-02 | $2.50 | $3.23 | 5,881,529 | — | — |
| 1982-07-30 | $2.42 | $3.13 | 1,903,030 | — | — |
| 1982-07-29 | $2.47 | $3.19 | 2,932,997 | — | — |
| 1982-07-28 | $2.42 | $3.13 | 3,678,674 | — | — |
| 1982-07-27 | $2.53 | $3.27 | 2,717,061 | — | — |
| 1982-07-26 | $2.55 | $3.29 | 2,269,655 | — | — |
| 1982-07-23 | $2.57 | $3.32 | 3,674,014 | — | — |
| 1982-07-22 | $2.57 | $3.32 | 3,961,410 | — | — |
| 1982-07-21 | $2.53 | $3.26 | 7,320,064 | — | — |
| 1982-07-20 | $2.50 | $3.23 | 3,600,999 | — | — |
| 1982-07-19 | $2.43 | $3.14 | 3,706,637 | — | — |
| 1982-07-16 | $2.42 | $3.13 | 2,605,210 | — | — |
| 1982-07-15 | $2.37 | $3.05 | 5,059,730 | — | — |
| 1982-07-14 | $2.46 | $3.18 | 3,628,962 | — | — |
| 1982-07-13 | $2.49 | $3.22 | 3,925,680 | — | — |
| 1982-07-12 | $2.58 | $3.33 | 6,723,522 | — | — |
| 1982-07-09 | $2.51 | $3.24 | 5,429,462 | — | — |
| 1982-07-08 | $2.48 | $3.20 | 3,958,303 | — | — |
| 1982-07-07 | $2.39 | $3.08 | 3,124,077 | — | — |
| 1982-07-06 | $2.37 | $3.05 | 9,297,662 | — | — |
| 1982-07-02 | $2.47 | $3.19 | 6,394,182 | — | — |
| 1982-07-01 | $2.54 | $3.24 | 10,254,614 | — | — |
| 1982-06-30 | $2.59 | $3.30 | 6,078,822 | — | — |
| 1982-06-29 | $2.59 | $3.30 | 6,498,266 | — | — |
| 1982-06-28 | $2.66 | $3.38 | 6,077,269 | — | — |
| 1982-06-25 | $2.62 | $3.34 | 4,470,956 | — | — |
| 1982-06-24 | $2.69 | $3.42 | 4,575,040 | — | — |
| 1982-06-23 | $2.70 | $3.43 | 4,053,066 | — | — |
| 1982-06-22 | $2.64 | $3.36 | 4,292,304 | — | — |
| 1982-06-21 | $2.63 | $3.35 | 5,006,911 | — | — |
| 1982-06-18 | $2.62 | $3.33 | 6,989,170 | — | — |
| 1982-06-17 | $2.68 | $3.41 | 2,047,505 | — | — |
| 1982-06-16 | $2.71 | $3.45 | 2,204,408 | — | — |
| 1982-06-15 | $2.72 | $3.46 | 2,129,840 | — | — |
| 1982-06-14 | $2.72 | $3.46 | 4,191,327 | — | — |
| 1982-06-11 | $2.79 | $3.55 | 5,733,947 | — | — |
| 1982-06-10 | $2.66 | $3.39 | 4,340,462 | — | — |
| 1982-06-09 | $2.66 | $3.38 | 4,705,534 | — | — |
| 1982-06-08 | $2.67 | $3.40 | 2,283,636 | — | — |
| 1982-06-07 | $2.67 | $3.40 | 2,241,692 | — | — |
| 1982-06-04 | $2.70 | $3.43 | 2,672,010 | — | — |
| 1982-06-03 | $2.74 | $3.49 | 2,411,023 | — | — |
| 1982-06-02 | $2.74 | $3.48 | 2,620,745 | — | — |
| 1982-06-01 | $2.71 | $3.45 | 3,211,072 | — | — |
| 1982-05-28 | $2.74 | $3.48 | 5,990,273 | — | — |
| 1982-05-27 | $2.88 | $3.67 | 1,426,108 | — | — |
| 1982-05-26 | $2.90 | $3.70 | 1,885,942 | — | — |
| 1982-05-25 | $2.98 | $3.79 | 2,510,446 | — | — |
| 1982-05-24 | $2.94 | $3.75 | 1,999,347 | — | — |
| 1982-05-21 | $2.99 | $3.80 | 1,088,999 | — | — |
| 1982-05-20 | $2.94 | $3.75 | 1,999,347 | — | — |
| 1982-05-19 | $2.92 | $3.72 | 2,229,264 | — | — |
| 1982-05-18 | $2.97 | $3.78 | 3,010,672 | — | — |
| 1982-05-17 | $2.99 | $3.80 | 2,342,669 | — | — |
| 1982-05-14 | $3.04 | $3.87 | 5,426,355 | — | — |
| 1982-05-13 | $3.07 | $3.91 | 2,372,185 | — | — |
| 1982-05-12 | $3.19 | $4.06 | 2,577,247 | — | — |
| 1982-05-11 | $3.20 | $4.08 | 1,732,146 | — | — |
| 1982-05-10 | $3.17 | $4.03 | 2,083,236 | — | — |
| 1982-05-07 | $3.20 | $4.08 | 2,785,415 | — | — |
| 1982-05-06 | $3.17 | $4.03 | 3,019,992 | — | — |
| 1982-05-05 | $3.18 | $4.05 | 1,491,354 | — | — |
| 1982-05-04 | $3.18 | $4.05 | 1,516,210 | — | — |
| 1982-05-03 | $3.13 | $3.98 | 2,392,381 | — | — |
| 1982-04-30 | $3.12 | $3.97 | 1,624,955 | — | — |
| 1982-04-29 | $3.04 | $3.87 | 2,414,130 | — | — |
| 1982-04-28 | $3.09 | $3.93 | 2,678,224 | — | — |
| 1982-04-27 | $3.14 | $3.99 | 2,351,990 | — | — |
| 1982-04-26 | $3.21 | $4.09 | 2,198,194 | — | — |
| 1982-04-23 | $3.20 | $4.08 | 3,332,245 | — | — |
| 1982-04-22 | $3.20 | $4.08 | 2,334,902 | — | — |
| 1982-04-21 | $3.21 | $4.09 | 4,003,354 | — | — |
| 1982-04-20 | $3.20 | $4.08 | 5,549,081 | — | — |
| 1982-04-19 | $3.26 | $4.15 | 4,320,267 | — | — |
| 1982-04-16 | $3.22 | $4.10 | 2,466,949 | — | — |
| 1982-04-15 | $3.16 | $4.02 | 1,778,751 | — | — |
| 1982-04-14 | $3.15 | $4.01 | 1,269,205 | — | — |
| 1982-04-13 | $3.18 | $4.05 | 1,477,373 | — | — |
| 1982-04-12 | $3.19 | $4.06 | 3,021,546 | — | — |
| 1982-04-08 | $3.20 | $4.08 | 4,613,877 | — | — |
| 1982-04-07 | $3.11 | $3.96 | 1,533,299 | — | — |
| 1982-04-06 | $3.11 | $3.96 | 1,513,103 | — | — |
| 1982-04-05 | $3.11 | $3.96 | 1,632,722 | — | — |
| 1982-04-02 | $3.14 | $3.99 | 11,113,697 | — | — |
| 1982-04-01 | $3.14 | $3.99 | 3,633,623 | — | — |
| 1982-03-31 | $3.03 | $3.85 | 2,184,213 | — | — |
| 1982-03-30 | $3.00 | $3.82 | 2,129,840 | — | — |
| 1982-03-29 | $3.03 | $3.85 | 3,117,863 | — | — |
| 1982-03-26 | $3.07 | $3.91 | 4,682,231 | — | — |
| 1982-03-25 | $3.10 | $3.94 | 4,537,756 | — | — |
| 1982-03-24 | $3.10 | $3.94 | 5,842,691 | — | — |
| 1982-03-23 | $3.05 | $3.88 | 4,699,320 | — | — |
| 1982-03-22 | $2.94 | $3.74 | 4,129,187 | — | — |
| 1982-03-19 | $2.88 | $3.67 | 2,883,285 | — | — |
| 1982-03-18 | $2.88 | $3.67 | 4,328,035 | — | — |
| 1982-03-17 | $2.79 | $3.55 | 2,348,883 | — | — |
| 1982-03-16 | $2.81 | $3.57 | 2,199,748 | — | — |
| 1982-03-15 | $2.80 | $3.56 | 5,726,179 | — | — |
| 1982-03-12 | $2.86 | $3.64 | 3,127,184 | — | — |
| 1982-03-11 | $2.89 | $3.68 | 4,337,355 | — | — |
| 1982-03-10 | $2.98 | $3.79 | 2,919,015 | — | — |
| 1982-03-09 | $2.91 | $3.71 | 2,452,967 | — | — |
| 1982-03-08 | $2.88 | $3.67 | 3,569,929 | — | — |
| 1982-03-05 | $2.94 | $3.75 | 5,600,346 | — | — |
| 1982-03-04 | $2.98 | $3.79 | 2,751,238 | — | — |
| 1982-03-03 | $2.97 | $3.78 | 2,557,051 | — | — |
| 1982-03-02 | $2.99 | $3.80 | 1,668,453 | — | — |
| 1982-03-01 | $3.03 | $3.85 | 4,817,385 | — | — |
| 1982-02-26 | $2.94 | $3.75 | 1,148,032 | — | — |
| 1982-02-25 | $2.94 | $3.75 | 3,187,770 | — | — |
| 1982-02-24 | $2.90 | $3.70 | 3,009,118 | — | — |
| 1982-02-23 | $2.85 | $3.63 | 2,936,104 | — | — |
| 1982-02-22 | $2.85 | $3.63 | 3,576,143 | — | — |
| 1982-02-19 | $2.88 | $3.67 | 3,667,800 | — | — |
| 1982-02-18 | $2.80 | $3.56 | 1,562,815 | — | — |
| 1982-02-17 | $2.76 | $3.51 | 2,098,771 | — | — |
| 1982-02-16 | $2.72 | $3.46 | 1,701,076 | — | — |
| 1982-02-12 | $2.69 | $3.42 | 1,648,257 | — | — |
| 1982-02-11 | $2.70 | $3.43 | 1,457,177 | — | — |
| 1982-02-10 | $2.75 | $3.50 | 1,258,330 | — | — |
| 1982-02-09 | $2.71 | $3.45 | 3,445,650 | — | — |
| 1982-02-08 | $2.74 | $3.48 | 1,573,690 | — | — |
| 1982-02-05 | $2.80 | $3.56 | 4,067,048 | — | — |
| 1982-02-04 | $2.74 | $3.49 | 1,896,816 | — | — |
| 1982-02-03 | $2.73 | $3.47 | 2,713,954 | — | — |
| 1982-02-02 | $2.81 | $3.57 | 1,356,200 | — | — |
| 1982-02-01 | $2.82 | $3.58 | 1,527,085 | — | — |
| 1982-01-29 | $2.86 | $3.65 | 4,301,625 | — | — |
| 1982-01-28 | $2.78 | $3.54 | 3,096,114 | — | — |
| 1982-01-27 | $2.62 | $3.34 | 3,998,694 | — | — |
| 1982-01-26 | $2.55 | $3.25 | 2,807,164 | — | — |
| 1982-01-25 | $2.68 | $3.41 | 1,370,182 | — | — |
| 1982-01-22 | $2.70 | $3.44 | 2,101,877 | — | — |
| 1982-01-21 | $2.70 | $3.43 | 995,790 | — | — |
| 1982-01-20 | $2.67 | $3.40 | 2,177,999 | — | — |
| 1982-01-19 | $2.67 | $3.40 | 2,696,866 | — | — |
| 1982-01-18 | $2.68 | $3.41 | 3,019,992 | — | — |
| 1982-01-15 | $2.68 | $3.41 | 1,786,518 | — | — |
| 1982-01-14 | $2.69 | $3.42 | 3,458,078 | — | — |
| 1982-01-13 | $2.65 | $3.37 | 1,520,871 | — | — |
| 1982-01-12 | $2.75 | $3.50 | 2,661,135 | — | — |
| 1982-01-11 | $2.75 | $3.50 | 3,734,600 | — | — |
| 1982-01-08 | $2.83 | $3.60 | 2,089,450 | — | — |
| 1982-01-07 | $2.82 | $3.58 | 2,443,646 | — | — |
| 1982-01-06 | $2.72 | $3.46 | 2,805,610 | — | — |
| 1982-01-05 | $2.69 | $3.42 | 2,482,484 | — | — |
| 1982-01-04 | $2.84 | $3.62 | 3,969,177 | — | — |