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
- 1970-01-02 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 | $5.02 | $7.57 | 1,076,625 | — | — |
| 1982-12-30 | $4.98 | $7.51 | 979,425 | — | — |
| 1982-12-29 | $5.07 | $7.65 | 1,786,725 | — | — |
| 1982-12-28 | $5.07 | $7.65 | 1,071,225 | — | — |
| 1982-12-27 | $5.19 | $7.82 | 1,306,125 | — | — |
| 1982-12-23 | $5.22 | $7.88 | 2,562,300 | — | — |
| 1982-12-22 | $5.22 | $7.88 | 4,767,525 | — | — |
| 1982-12-21 | $5.13 | $7.74 | 3,757,050 | — | — |
| 1982-12-20 | $4.81 | $7.26 | 1,387,800 | — | — |
| 1982-12-17 | $4.83 | $7.29 | 1,577,475 | — | — |
| 1982-12-16 | $4.67 | $7.04 | 3,108,375 | — | — |
| 1982-12-15 | $4.65 | $7.01 | 2,155,950 | — | — |
| 1982-12-14 | $4.83 | $7.29 | 2,958,525 | — | — |
| 1982-12-13 | $4.89 | $7.37 | 1,960,875 | — | — |
| 1982-12-10 | $4.78 | $7.21 | 2,056,050 | — | — |
| 1982-12-09 | $4.63 | $6.98 | 2,700,000 | — | — |
| 1982-12-08 | $4.85 | $7.32 | 2,036,475 | — | — |
| 1982-12-07 | $5.02 | $7.57 | 4,256,550 | — | — |
| 1982-12-06 | $4.98 | $7.51 | 2,132,325 | — | — |
| 1982-12-03 | $4.83 | $7.29 | 1,865,025 | — | — |
| 1982-12-02 | $4.89 | $7.37 | 3,200,175 | — | — |
| 1982-12-01 | $4.78 | $7.21 | 564,975 | — | — |
| 1982-11-30 | $4.80 | $7.23 | 5,839,425 | — | — |
| 1982-11-29 | $4.52 | $6.82 | 1,666,575 | — | — |
| 1982-11-26 | $4.48 | $6.76 | 2,139,075 | — | — |
| 1982-11-24 | $4.43 | $6.68 | 3,873,825 | — | — |
| 1982-11-23 | $4.37 | $6.59 | 4,333,500 | — | — |
| 1982-11-22 | $4.19 | $6.31 | 1,869,075 | — | — |
| 1982-11-19 | $4.22 | $6.37 | 1,448,550 | — | — |
| 1982-11-18 | $4.28 | $6.45 | 1,254,825 | — | — |
| 1982-11-17 | $4.35 | $6.56 | 2,994,300 | — | — |
| 1982-11-16 | $4.11 | $6.20 | 4,250,475 | — | — |
| 1982-11-15 | $4.15 | $6.26 | 2,164,725 | — | — |
| 1982-11-12 | $4.30 | $6.48 | 1,707,075 | — | — |
| 1982-11-11 | $4.44 | $6.70 | 2,133,000 | — | — |
| 1982-11-10 | $4.30 | $6.48 | 4,650,075 | — | — |
| 1982-11-09 | $4.59 | $6.93 | 7,060,500 | — | — |
| 1982-11-08 | $4.41 | $6.65 | 3,600,450 | — | — |
| 1982-11-05 | $4.39 | $6.62 | 6,521,850 | — | — |
| 1982-11-04 | $4.13 | $6.23 | 2,968,650 | — | — |
| 1982-11-03 | $4.35 | $6.49 | 4,770,900 | — | — |
| 1982-11-02 | $4.15 | $6.18 | 5,068,575 | — | — |
| 1982-11-01 | $4.04 | $6.02 | 2,049,300 | — | — |
| 1982-10-29 | $4.06 | $6.04 | 2,555,550 | — | — |
| 1982-10-28 | $4.06 | $6.04 | 2,927,475 | — | — |
| 1982-10-27 | $4.13 | $6.15 | 8,072,325 | — | — |
| 1982-10-26 | $3.81 | $5.69 | 3,566,025 | — | — |
| 1982-10-25 | $3.80 | $5.66 | 4,160,025 | — | — |
| 1982-10-22 | $4.00 | $5.96 | 2,966,625 | — | — |
| 1982-10-21 | $3.93 | $5.85 | 6,480,675 | — | — |
| 1982-10-20 | $3.83 | $5.71 | 5,692,275 | — | — |
| 1982-10-19 | $3.65 | $5.44 | 2,849,850 | — | — |
| 1982-10-18 | $3.61 | $5.38 | 1,514,025 | — | — |
| 1982-10-15 | $3.52 | $5.24 | 1,665,900 | — | — |
| 1982-10-14 | $3.54 | $5.27 | 2,737,800 | — | — |
| 1982-10-13 | $3.46 | $5.16 | 3,573,450 | — | — |
| 1982-10-12 | $3.43 | $5.11 | 4,232,250 | — | — |
| 1982-10-11 | $3.41 | $5.08 | 4,320,675 | — | — |
| 1982-10-08 | $3.26 | $4.86 | 2,384,100 | — | — |
| 1982-10-07 | $3.41 | $5.08 | 3,239,325 | — | — |
| 1982-10-06 | $3.33 | $4.97 | 1,490,400 | — | — |
| 1982-10-05 | $3.19 | $4.75 | 852,525 | — | — |
| 1982-10-04 | $3.13 | $4.66 | 1,156,950 | — | — |
| 1982-10-01 | $3.13 | $4.66 | 2,311,200 | — | — |
| 1982-09-30 | $3.07 | $4.58 | 3,597,750 | — | — |
| 1982-09-29 | $3.22 | $4.80 | 1,320,975 | — | — |
| 1982-09-28 | $3.30 | $4.91 | 1,570,050 | — | — |
| 1982-09-27 | $3.35 | $5.00 | 698,625 | — | — |
| 1982-09-24 | $3.35 | $5.00 | 1,341,900 | — | — |
| 1982-09-23 | $3.41 | $5.08 | 1,182,600 | — | — |
| 1982-09-22 | $3.52 | $5.24 | 2,469,150 | — | — |
| 1982-09-21 | $3.57 | $5.33 | 1,153,575 | — | — |
| 1982-09-20 | $3.43 | $5.11 | 1,688,175 | — | — |
| 1982-09-17 | $3.43 | $5.11 | 1,498,500 | — | — |
| 1982-09-16 | $3.48 | $5.19 | 2,201,175 | — | — |
| 1982-09-15 | $3.61 | $5.38 | 2,322,000 | — | — |
| 1982-09-14 | $3.54 | $5.27 | 2,827,575 | — | — |
| 1982-09-13 | $3.44 | $5.13 | 2,437,425 | — | — |
| 1982-09-10 | $3.33 | $4.97 | 1,769,175 | — | — |
| 1982-09-09 | $3.44 | $5.13 | 1,659,150 | — | — |
| 1982-09-08 | $3.46 | $5.16 | 2,868,075 | — | — |
| 1982-09-07 | $3.44 | $5.13 | 2,134,350 | — | — |
| 1982-09-03 | $3.54 | $5.27 | 4,808,700 | — | — |
| 1982-09-02 | $3.50 | $5.22 | 2,849,850 | — | — |
| 1982-09-01 | $3.37 | $5.02 | 2,608,875 | — | — |
| 1982-08-31 | $3.52 | $5.24 | 3,749,625 | — | — |
| 1982-08-30 | $3.52 | $5.24 | 5,910,975 | — | — |
| 1982-08-27 | $3.30 | $4.91 | 2,443,500 | — | — |
| 1982-08-26 | $3.37 | $5.02 | 5,128,650 | — | — |
| 1982-08-25 | $3.28 | $4.88 | 4,363,200 | — | — |
| 1982-08-24 | $3.22 | $4.80 | 6,180,975 | — | — |
| 1982-08-23 | $3.15 | $4.69 | 4,855,275 | — | — |
| 1982-08-20 | $2.93 | $4.36 | 2,687,850 | — | — |
| 1982-08-19 | $2.91 | $4.33 | 1,489,050 | — | — |
| 1982-08-18 | $2.83 | $4.22 | 5,202,225 | — | — |
| 1982-08-17 | $2.78 | $4.14 | 2,510,325 | — | — |
| 1982-08-16 | $2.69 | $4.00 | 1,262,250 | — | — |
| 1982-08-13 | $2.72 | $4.06 | 1,448,550 | — | — |
| 1982-08-12 | $2.59 | $3.86 | 961,875 | — | — |
| 1982-08-11 | $2.50 | $3.73 | 653,400 | — | — |
| 1982-08-10 | $2.48 | $3.70 | 616,275 | — | — |
| 1982-08-09 | $2.44 | $3.64 | 2,215,350 | — | — |
| 1982-08-06 | $2.56 | $3.73 | 2,321,325 | — | — |
| 1982-08-05 | $2.61 | $3.81 | 820,125 | — | — |
| 1982-08-04 | $2.56 | $3.73 | 845,100 | — | — |
| 1982-08-03 | $2.46 | $3.60 | 1,365,525 | — | — |
| 1982-08-02 | $2.44 | $3.57 | 1,365,525 | — | — |
| 1982-07-30 | $2.37 | $3.46 | 1,235,250 | — | — |
| 1982-07-29 | $2.37 | $3.46 | 855,225 | — | — |
| 1982-07-28 | $2.35 | $3.43 | 5,188,050 | — | — |
| 1982-07-27 | $2.41 | $3.51 | 2,988,225 | — | — |
| 1982-07-26 | $2.50 | $3.65 | 333,450 | — | — |
| 1982-07-23 | $2.54 | $3.70 | 1,404,675 | — | — |
| 1982-07-22 | $2.59 | $3.79 | 664,200 | — | — |
| 1982-07-21 | $2.63 | $3.84 | 1,399,275 | — | — |
| 1982-07-20 | $2.61 | $3.81 | 1,100,925 | — | — |
| 1982-07-19 | $2.54 | $3.70 | 918,000 | — | — |
| 1982-07-16 | $2.56 | $3.73 | 733,050 | — | — |
| 1982-07-15 | $2.56 | $3.73 | 612,225 | — | — |
| 1982-07-14 | $2.56 | $3.73 | 1,071,225 | — | — |
| 1982-07-13 | $2.57 | $3.76 | 2,824,200 | — | — |
| 1982-07-12 | $2.56 | $3.73 | 1,071,225 | — | — |
| 1982-07-09 | $2.41 | $3.51 | 1,399,275 | — | — |
| 1982-07-08 | $2.31 | $3.38 | 1,903,500 | — | — |
| 1982-07-07 | $2.28 | $3.33 | 828,225 | — | — |
| 1982-07-06 | $2.30 | $3.35 | 1,332,450 | — | — |
| 1982-07-02 | $2.28 | $3.33 | 407,700 | — | — |
| 1982-07-01 | $2.30 | $3.35 | 843,750 | — | — |
| 1982-06-30 | $2.30 | $3.35 | 1,386,450 | — | — |
| 1982-06-29 | $2.28 | $3.33 | 1,406,700 | — | — |
| 1982-06-28 | $2.28 | $3.33 | 1,728,675 | — | — |
| 1982-06-25 | $2.30 | $3.35 | 626,400 | — | — |
| 1982-06-24 | $2.30 | $3.35 | 936,900 | — | — |
| 1982-06-23 | $2.30 | $3.35 | 2,997,000 | — | — |
| 1982-06-22 | $2.31 | $3.38 | 2,047,275 | — | — |
| 1982-06-21 | $2.31 | $3.38 | 753,300 | — | — |
| 1982-06-18 | $2.31 | $3.38 | 1,678,725 | — | — |
| 1982-06-17 | $2.37 | $3.46 | 736,425 | — | — |
| 1982-06-16 | $2.39 | $3.49 | 562,275 | — | — |
| 1982-06-15 | $2.41 | $3.51 | 658,125 | — | — |
| 1982-06-14 | $2.43 | $3.54 | 696,600 | — | — |
| 1982-06-11 | $2.43 | $3.54 | 2,357,100 | — | — |
| 1982-06-10 | $2.41 | $3.51 | 623,025 | — | — |
| 1982-06-09 | $2.41 | $3.51 | 668,250 | — | — |
| 1982-06-08 | $2.43 | $3.54 | 605,475 | — | — |
| 1982-06-07 | $2.41 | $3.51 | 1,251,450 | — | — |
| 1982-06-04 | $2.41 | $3.51 | 1,294,650 | — | — |
| 1982-06-03 | $2.37 | $3.46 | 1,819,800 | — | — |
| 1982-06-02 | $2.44 | $3.57 | 1,343,250 | — | — |
| 1982-06-01 | $2.48 | $3.62 | 629,100 | — | — |
| 1982-05-28 | $2.52 | $3.68 | 795,825 | — | — |
| 1982-05-27 | $2.56 | $3.73 | 1,895,400 | — | — |
| 1982-05-26 | $2.44 | $3.57 | 1,944,675 | — | — |
| 1982-05-25 | $2.65 | $3.87 | 1,070,550 | — | — |
| 1982-05-24 | $2.72 | $3.97 | 917,325 | — | — |
| 1982-05-21 | $2.80 | $4.08 | 794,475 | — | — |
| 1982-05-20 | $2.87 | $4.19 | 1,012,500 | — | — |
| 1982-05-19 | $2.89 | $4.22 | 879,525 | — | — |
| 1982-05-18 | $2.81 | $4.11 | 655,425 | — | — |
| 1982-05-17 | $2.87 | $4.19 | 1,023,300 | — | — |
| 1982-05-14 | $3.00 | $4.38 | 7,290,675 | — | — |
| 1982-05-13 | $2.93 | $4.27 | 776,925 | — | — |
| 1982-05-12 | $2.89 | $4.22 | 577,800 | — | — |
| 1982-05-11 | $2.89 | $4.22 | 503,550 | — | — |
| 1982-05-10 | $2.94 | $4.30 | 1,019,250 | — | — |
| 1982-05-07 | $3.02 | $4.33 | 1,454,625 | — | — |
| 1982-05-06 | $2.98 | $4.28 | 1,279,800 | — | — |
| 1982-05-05 | $2.94 | $4.23 | 758,025 | — | — |
| 1982-05-04 | $2.87 | $4.12 | 560,925 | — | — |
| 1982-05-03 | $2.83 | $4.07 | 444,825 | — | — |
| 1982-04-30 | $2.83 | $4.07 | 1,190,025 | — | — |
| 1982-04-29 | $2.83 | $4.07 | 1,958,175 | — | — |
| 1982-04-28 | $2.89 | $4.15 | 4,283,550 | — | — |
| 1982-04-27 | $3.02 | $4.33 | 1,156,950 | — | — |
| 1982-04-26 | $3.06 | $4.38 | 1,568,025 | — | — |
| 1982-04-23 | $3.04 | $4.36 | 2,066,175 | — | — |
| 1982-04-22 | $3.09 | $4.44 | 1,815,750 | — | — |
| 1982-04-21 | $3.04 | $4.36 | 1,734,750 | — | — |
| 1982-04-20 | $2.89 | $4.15 | 1,478,250 | — | — |
| 1982-04-19 | $2.80 | $4.01 | 1,082,700 | — | — |
| 1982-04-16 | $2.74 | $3.93 | 864,000 | — | — |
| 1982-04-15 | $2.74 | $3.93 | 702,675 | — | — |
| 1982-04-14 | $2.74 | $3.93 | 992,250 | — | — |
| 1982-04-13 | $2.76 | $3.96 | 1,155,600 | — | — |
| 1982-04-12 | $2.83 | $4.07 | 1,534,950 | — | — |
| 1982-04-08 | $2.72 | $3.91 | 1,193,400 | — | — |
| 1982-04-07 | $2.65 | $3.80 | 1,034,100 | — | — |
| 1982-04-06 | $2.56 | $3.67 | 1,431,000 | — | — |
| 1982-04-05 | $2.56 | $3.67 | 2,170,800 | — | — |
| 1982-04-02 | $2.59 | $3.72 | 1,462,725 | — | — |
| 1982-04-01 | $2.57 | $3.69 | 2,700,675 | — | — |
| 1982-03-31 | $2.59 | $3.72 | 2,191,725 | — | — |
| 1982-03-30 | $2.61 | $3.75 | 1,020,600 | — | — |
| 1982-03-29 | $2.67 | $3.83 | 1,877,175 | — | — |
| 1982-03-26 | $2.74 | $3.93 | 496,800 | — | — |
| 1982-03-25 | $2.74 | $3.93 | 531,225 | — | — |
| 1982-03-24 | $2.74 | $3.93 | 1,015,200 | — | — |
| 1982-03-23 | $2.78 | $3.99 | 1,090,125 | — | — |
| 1982-03-22 | $2.76 | $3.96 | 669,600 | — | — |
| 1982-03-19 | $2.72 | $3.91 | 864,675 | — | — |
| 1982-03-18 | $2.72 | $3.91 | 786,375 | — | — |
| 1982-03-17 | $2.67 | $3.83 | 904,500 | — | — |
| 1982-03-16 | $2.72 | $3.91 | 527,850 | — | — |
| 1982-03-15 | $2.70 | $3.88 | 365,175 | — | — |
| 1982-03-12 | $2.72 | $3.91 | 658,125 | — | — |
| 1982-03-11 | $2.76 | $3.96 | 754,650 | — | — |
| 1982-03-10 | $2.76 | $3.96 | 625,050 | — | — |
| 1982-03-09 | $2.74 | $3.93 | 1,244,700 | — | — |
| 1982-03-08 | $2.67 | $3.83 | 1,263,600 | — | — |
| 1982-03-05 | $2.74 | $3.93 | 1,123,200 | — | — |
| 1982-03-04 | $2.72 | $3.91 | 1,177,200 | — | — |
| 1982-03-03 | $2.72 | $3.91 | 1,393,200 | — | — |
| 1982-03-02 | $2.78 | $3.99 | 960,525 | — | — |
| 1982-03-01 | $2.76 | $3.96 | 1,414,125 | — | — |
| 1982-02-26 | $2.78 | $3.99 | 3,762,450 | — | — |
| 1982-02-25 | $2.83 | $4.07 | 2,514,375 | — | — |
| 1982-02-24 | $2.98 | $4.28 | 2,335,500 | — | — |
| 1982-02-23 | $2.89 | $4.15 | 2,840,400 | — | — |
| 1982-02-22 | $2.89 | $4.15 | 1,702,350 | — | — |
| 1982-02-19 | $2.93 | $4.20 | 1,030,050 | — | — |
| 1982-02-18 | $2.89 | $4.15 | 10,955,925 | — | — |
| 1982-02-17 | $2.78 | $3.99 | 883,575 | — | — |
| 1982-02-16 | $2.76 | $3.96 | 1,733,400 | — | — |
| 1982-02-12 | $2.80 | $4.01 | 1,048,950 | — | — |
| 1982-02-11 | $2.93 | $4.20 | 454,275 | — | — |
| 1982-02-10 | $2.93 | $4.20 | 1,048,275 | — | — |
| 1982-02-09 | $2.91 | $4.17 | 1,312,875 | — | — |
| 1982-02-08 | $2.98 | $4.28 | 1,184,625 | — | — |
| 1982-02-05 | $3.02 | $4.33 | 928,800 | — | — |
| 1982-02-04 | $3.04 | $4.28 | 1,282,500 | — | — |
| 1982-02-03 | $3.06 | $4.31 | 645,975 | — | — |
| 1982-02-02 | $3.09 | $4.36 | 728,325 | — | — |
| 1982-02-01 | $3.07 | $4.34 | 1,009,800 | — | — |
| 1982-01-29 | $3.19 | $4.49 | 2,002,050 | — | — |
| 1982-01-28 | $3.15 | $4.44 | 1,102,275 | — | — |
| 1982-01-27 | $3.02 | $4.26 | 692,550 | — | — |
| 1982-01-26 | $3.06 | $4.31 | 768,150 | — | — |
| 1982-01-25 | $3.09 | $4.36 | 987,525 | — | — |
| 1982-01-22 | $3.13 | $4.41 | 737,775 | — | — |
| 1982-01-21 | $3.13 | $4.41 | 1,043,550 | — | — |
| 1982-01-20 | $3.13 | $4.41 | 587,250 | — | — |
| 1982-01-19 | $3.07 | $4.34 | 672,975 | — | — |
| 1982-01-18 | $3.17 | $4.47 | 926,775 | — | — |
| 1982-01-15 | $3.11 | $4.39 | 1,106,325 | — | — |
| 1982-01-14 | $3.09 | $4.36 | 1,766,475 | — | — |
| 1982-01-13 | $3.09 | $4.36 | 1,248,075 | — | — |
| 1982-01-12 | $3.19 | $4.49 | 930,825 | — | — |
| 1982-01-11 | $3.20 | $4.52 | 1,594,350 | — | — |
| 1982-01-08 | $3.31 | $4.68 | 540,000 | — | — |
| 1982-01-07 | $3.31 | $4.68 | 932,175 | — | — |
| 1982-01-06 | $3.35 | $4.73 | 769,500 | — | — |
| 1982-01-05 | $3.35 | $4.73 | 1,134,675 | — | — |
| 1982-01-04 | $3.44 | $4.86 | 1,271,025 | — | — |