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
- 1981-10-27 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 | $5.97 | $6.04 | 219,729 | — | — |
| 1982-12-30 | $5.97 | $6.04 | 391,620 | — | — |
| 1982-12-29 | $6.01 | $6.09 | 640,538 | — | — |
| 1982-12-28 | $6.09 | $6.16 | 427,296 | — | — |
| 1982-12-27 | $6.06 | $6.13 | 550,539 | — | — |
| 1982-12-23 | $5.83 | $5.90 | 476,755 | — | — |
| 1982-12-22 | $5.94 | $6.01 | 1,528,373 | — | — |
| 1982-12-21 | $5.92 | $5.99 | 1,271,347 | — | — |
| 1982-12-20 | $5.92 | $5.99 | 818,105 | — | — |
| 1982-12-17 | $5.94 | $6.01 | 1,459,454 | — | — |
| 1982-12-16 | $5.89 | $5.96 | 1,037,834 | — | — |
| 1982-12-15 | $5.83 | $5.90 | 1,244,590 | — | — |
| 1982-12-14 | $5.92 | $5.99 | 1,483,778 | — | — |
| 1982-12-13 | $6.03 | $6.10 | 463,782 | — | — |
| 1982-12-10 | $6.01 | $6.09 | 790,538 | — | — |
| 1982-12-09 | $6.00 | $6.07 | 600,809 | — | — |
| 1982-12-08 | $6.14 | $6.21 | 1,360,536 | — | — |
| 1982-12-07 | $6.06 | $6.13 | 1,834,858 | — | — |
| 1982-12-06 | $5.98 | $6.05 | 1,991,344 | — | — |
| 1982-12-03 | $5.98 | $6.04 | 1,159,455 | — | — |
| 1982-12-02 | $5.92 | $5.98 | 770,267 | — | — |
| 1982-12-01 | $6.09 | $6.15 | 1,067,023 | — | — |
| 1982-11-30 | $6.15 | $6.21 | 1,722,156 | — | — |
| 1982-11-29 | $5.78 | $5.84 | 604,863 | — | — |
| 1982-11-26 | $5.78 | $5.84 | 807,565 | — | — |
| 1982-11-24 | $5.60 | $5.65 | 1,236,482 | — | — |
| 1982-11-23 | $5.53 | $5.59 | 1,381,617 | — | — |
| 1982-11-22 | $5.52 | $5.57 | 2,193,235 | — | — |
| 1982-11-19 | $5.84 | $5.90 | 977,834 | — | — |
| 1982-11-18 | $5.83 | $5.88 | 1,021,618 | — | — |
| 1982-11-17 | $5.89 | $5.95 | 1,548,643 | — | — |
| 1982-11-16 | $5.95 | $6.01 | 754,862 | — | — |
| 1982-11-15 | $5.98 | $6.04 | 634,052 | — | — |
| 1982-11-12 | $6.12 | $6.18 | 505,944 | — | — |
| 1982-11-11 | $6.11 | $6.16 | 375,404 | — | — |
| 1982-11-10 | $6.07 | $6.13 | 907,294 | — | — |
| 1982-11-09 | $6.23 | $6.29 | 1,242,968 | — | — |
| 1982-11-08 | $6.07 | $6.13 | 633,241 | — | — |
| 1982-11-05 | $6.00 | $6.06 | 921,889 | — | — |
| 1982-11-04 | $6.04 | $6.10 | 2,274,316 | — | — |
| 1982-11-03 | $6.21 | $6.27 | 1,019,996 | — | — |
| 1982-11-02 | $6.07 | $6.13 | 943,780 | — | — |
| 1982-11-01 | $5.90 | $5.96 | 406,215 | — | — |
| 1982-10-29 | $5.83 | $5.88 | 819,727 | — | — |
| 1982-10-28 | $5.77 | $5.82 | 807,565 | — | — |
| 1982-10-27 | $5.77 | $5.82 | 1,594,859 | — | — |
| 1982-10-26 | $5.64 | $5.70 | 2,567,828 | — | — |
| 1982-10-25 | $5.77 | $5.82 | 616,214 | — | — |
| 1982-10-22 | $5.87 | $5.93 | 1,148,915 | — | — |
| 1982-10-21 | $5.92 | $5.98 | 1,422,968 | — | — |
| 1982-10-20 | $5.95 | $6.01 | 1,092,158 | — | — |
| 1982-10-19 | $5.92 | $5.98 | 1,015,942 | — | — |
| 1982-10-18 | $5.90 | $5.96 | 411,080 | — | — |
| 1982-10-15 | $5.75 | $5.81 | 1,635,399 | — | — |
| 1982-10-14 | $5.78 | $5.84 | 1,330,536 | — | — |
| 1982-10-13 | $5.89 | $5.95 | 1,356,482 | — | — |
| 1982-10-12 | $5.87 | $5.93 | 1,328,914 | — | — |
| 1982-10-11 | $5.87 | $5.93 | 1,206,482 | — | — |
| 1982-10-08 | $5.80 | $5.85 | 685,943 | — | — |
| 1982-10-07 | $5.77 | $5.82 | 1,425,400 | — | — |
| 1982-10-06 | $5.60 | $5.65 | 1,770,804 | — | — |
| 1982-10-05 | $5.35 | $5.40 | 734,592 | — | — |
| 1982-10-04 | $5.30 | $5.35 | 1,158,644 | — | — |
| 1982-10-01 | $5.33 | $5.39 | 677,025 | — | — |
| 1982-09-30 | $5.23 | $5.28 | 1,532,427 | — | — |
| 1982-09-29 | $5.32 | $5.37 | 672,160 | — | — |
| 1982-09-28 | $5.32 | $5.37 | 508,377 | — | — |
| 1982-09-27 | $5.33 | $5.39 | 643,781 | — | — |
| 1982-09-24 | $5.29 | $5.34 | 966,483 | — | — |
| 1982-09-23 | $5.35 | $5.40 | 632,430 | — | — |
| 1982-09-22 | $5.40 | $5.45 | 1,714,859 | — | — |
| 1982-09-21 | $5.41 | $5.46 | 1,169,185 | — | — |
| 1982-09-20 | $5.24 | $5.29 | 1,125,401 | — | — |
| 1982-09-17 | $5.23 | $5.28 | 844,051 | — | — |
| 1982-09-16 | $5.21 | $5.26 | 1,391,346 | — | — |
| 1982-09-15 | $5.26 | $5.31 | 1,161,077 | — | — |
| 1982-09-14 | $5.21 | $5.26 | 1,740,804 | — | — |
| 1982-09-13 | $5.09 | $5.14 | 1,747,291 | — | — |
| 1982-09-10 | $4.96 | $5.01 | 762,970 | — | — |
| 1982-09-09 | $5.03 | $5.07 | 758,916 | — | — |
| 1982-09-08 | $5.12 | $5.17 | 716,754 | — | — |
| 1982-09-07 | $5.12 | $5.17 | 1,148,915 | — | — |
| 1982-09-03 | $5.30 | $5.35 | 2,536,207 | — | — |
| 1982-09-02 | $5.13 | $5.17 | 735,403 | — | — |
| 1982-09-01 | $5.03 | $5.06 | 2,872,692 | — | — |
| 1982-08-31 | $5.07 | $5.11 | 1,134,320 | — | — |
| 1982-08-30 | $4.93 | $4.97 | 1,621,616 | — | — |
| 1982-08-27 | $4.90 | $4.94 | 748,376 | — | — |
| 1982-08-26 | $4.87 | $4.91 | 2,840,260 | — | — |
| 1982-08-25 | $4.81 | $4.84 | 947,024 | — | — |
| 1982-08-24 | $4.78 | $4.81 | 1,709,183 | — | — |
| 1982-08-23 | $4.81 | $4.84 | 2,000,263 | — | — |
| 1982-08-20 | $4.81 | $4.84 | 1,673,507 | — | — |
| 1982-08-19 | $4.64 | $4.67 | 1,615,129 | — | — |
| 1982-08-18 | $4.61 | $4.64 | 3,112,691 | — | — |
| 1982-08-17 | $4.61 | $4.64 | 1,924,858 | — | — |
| 1982-08-16 | $4.33 | $4.36 | 1,446,481 | — | — |
| 1982-08-13 | $4.26 | $4.28 | 1,242,968 | — | — |
| 1982-08-12 | $4.21 | $4.24 | 708,646 | — | — |
| 1982-08-11 | $4.29 | $4.32 | 740,268 | — | — |
| 1982-08-10 | $4.30 | $4.33 | 1,337,833 | — | — |
| 1982-08-09 | $4.29 | $4.32 | 561,079 | — | — |
| 1982-08-06 | $4.33 | $4.36 | 815,673 | — | — |
| 1982-08-05 | $4.42 | $4.46 | 2,147,830 | — | — |
| 1982-08-04 | $4.44 | $4.47 | 1,564,048 | — | — |
| 1982-08-03 | $4.50 | $4.53 | 2,472,964 | — | — |
| 1982-08-02 | $4.41 | $4.44 | 1,650,805 | — | — |
| 1982-07-30 | $4.33 | $4.36 | 1,146,482 | — | — |
| 1982-07-29 | $4.41 | $4.44 | 1,589,183 | — | — |
| 1982-07-28 | $4.47 | $4.50 | 1,196,752 | — | — |
| 1982-07-27 | $4.49 | $4.52 | 1,613,508 | — | — |
| 1982-07-26 | $4.42 | $4.46 | 2,015,668 | — | — |
| 1982-07-23 | $4.47 | $4.50 | 2,832,963 | — | — |
| 1982-07-22 | $4.67 | $4.70 | 1,374,319 | — | — |
| 1982-07-21 | $4.72 | $4.75 | 2,117,019 | — | — |
| 1982-07-20 | $4.70 | $4.73 | 874,862 | — | — |
| 1982-07-19 | $4.69 | $4.72 | 592,701 | — | — |
| 1982-07-16 | $4.76 | $4.80 | 1,135,942 | — | — |
| 1982-07-15 | $4.72 | $4.75 | 1,019,185 | — | — |
| 1982-07-14 | $4.70 | $4.73 | 800,267 | — | — |
| 1982-07-13 | $4.73 | $4.77 | 1,876,209 | — | — |
| 1982-07-12 | $4.70 | $4.73 | 800,267 | — | — |
| 1982-07-09 | $4.53 | $4.56 | 1,551,075 | — | — |
| 1982-07-08 | $4.33 | $4.36 | 1,984,858 | — | — |
| 1982-07-07 | $4.30 | $4.33 | 1,925,669 | — | — |
| 1982-07-06 | $4.35 | $4.38 | 1,444,860 | — | — |
| 1982-07-02 | $4.29 | $4.32 | 1,093,780 | — | — |
| 1982-07-01 | $4.39 | $4.42 | 986,753 | — | — |
| 1982-06-30 | $4.49 | $4.52 | 1,461,076 | — | — |
| 1982-06-29 | $4.44 | $4.47 | 706,214 | — | — |
| 1982-06-28 | $4.41 | $4.44 | 512,431 | — | — |
| 1982-06-25 | $4.32 | $4.35 | 317,837 | — | — |
| 1982-06-24 | $4.29 | $4.32 | 784,862 | — | — |
| 1982-06-23 | $4.33 | $4.36 | 760,538 | — | — |
| 1982-06-22 | $4.21 | $4.24 | 1,097,023 | — | — |
| 1982-06-21 | $4.16 | $4.19 | 842,429 | — | — |
| 1982-06-18 | $4.18 | $4.21 | 276,485 | — | — |
| 1982-06-17 | $4.18 | $4.21 | 260,269 | — | — |
| 1982-06-16 | $4.22 | $4.25 | 968,105 | — | — |
| 1982-06-15 | $4.24 | $4.27 | 1,529,184 | — | — |
| 1982-06-14 | $4.24 | $4.27 | 658,376 | — | — |
| 1982-06-11 | $4.27 | $4.30 | 1,114,861 | — | — |
| 1982-06-10 | $4.16 | $4.19 | 860,267 | — | — |
| 1982-06-09 | $4.04 | $4.07 | 1,173,239 | — | — |
| 1982-06-08 | $4.13 | $4.16 | 349,458 | — | — |
| 1982-06-07 | $4.18 | $4.21 | 348,647 | — | — |
| 1982-06-04 | $4.19 | $4.21 | 462,160 | — | — |
| 1982-06-03 | $4.22 | $4.24 | 531,079 | — | — |
| 1982-06-02 | $4.26 | $4.27 | 663,241 | — | — |
| 1982-06-01 | $4.18 | $4.19 | 511,620 | — | — |
| 1982-05-28 | $4.19 | $4.21 | 1,122,969 | — | — |
| 1982-05-27 | $4.29 | $4.30 | 372,161 | — | — |
| 1982-05-26 | $4.26 | $4.27 | 936,483 | — | — |
| 1982-05-25 | $4.38 | $4.39 | 514,052 | — | — |
| 1982-05-24 | $4.36 | $4.38 | 540,809 | — | — |
| 1982-05-21 | $4.38 | $4.39 | 486,485 | — | — |
| 1982-05-20 | $4.39 | $4.41 | 779,997 | — | — |
| 1982-05-19 | $4.33 | $4.35 | 1,544,589 | — | — |
| 1982-05-18 | $4.39 | $4.41 | 1,024,050 | — | — |
| 1982-05-17 | $4.44 | $4.46 | 809,997 | — | — |
| 1982-05-14 | $4.44 | $4.46 | 1,009,456 | — | — |
| 1982-05-13 | $4.47 | $4.49 | 929,997 | — | — |
| 1982-05-12 | $4.47 | $4.49 | 892,699 | — | — |
| 1982-05-11 | $4.49 | $4.50 | 701,349 | — | — |
| 1982-05-10 | $4.41 | $4.42 | 774,321 | — | — |
| 1982-05-07 | $4.47 | $4.49 | 513,241 | — | — |
| 1982-05-06 | $4.49 | $4.50 | 715,943 | — | — |
| 1982-05-05 | $4.41 | $4.42 | 1,100,266 | — | — |
| 1982-05-04 | $4.47 | $4.49 | 568,376 | — | — |
| 1982-05-03 | $4.42 | $4.44 | 994,861 | — | — |
| 1982-04-30 | $4.42 | $4.44 | 822,970 | — | — |
| 1982-04-29 | $4.33 | $4.35 | 1,456,211 | — | — |
| 1982-04-28 | $4.32 | $4.33 | 1,409,995 | — | — |
| 1982-04-27 | $4.29 | $4.30 | 789,727 | — | — |
| 1982-04-26 | $4.26 | $4.27 | 2,306,748 | — | — |
| 1982-04-23 | $4.16 | $4.18 | 1,197,563 | — | — |
| 1982-04-22 | $4.12 | $4.13 | 1,525,940 | — | — |
| 1982-04-21 | $4.09 | $4.10 | 1,836,480 | — | — |
| 1982-04-20 | $4.24 | $4.25 | 998,104 | — | — |
| 1982-04-19 | $4.24 | $4.25 | 1,337,022 | — | — |
| 1982-04-16 | $4.21 | $4.22 | 877,294 | — | — |
| 1982-04-15 | $4.24 | $4.25 | 280,540 | — | — |
| 1982-04-14 | $4.19 | $4.21 | 215,675 | — | — |
| 1982-04-13 | $4.27 | $4.29 | 1,731,075 | — | — |
| 1982-04-12 | $4.19 | $4.21 | 784,862 | — | — |
| 1982-04-08 | $4.27 | $4.29 | 1,112,428 | — | — |
| 1982-04-07 | $4.29 | $4.30 | 866,754 | — | — |
| 1982-04-06 | $4.22 | $4.24 | 1,096,212 | — | — |
| 1982-04-05 | $4.19 | $4.21 | 1,085,672 | — | — |
| 1982-04-02 | $4.16 | $4.18 | 1,151,347 | — | — |
| 1982-04-01 | $4.09 | $4.10 | 1,067,023 | — | — |
| 1982-03-31 | $3.95 | $3.96 | 675,403 | — | — |
| 1982-03-30 | $4.01 | $4.02 | 3,052,691 | — | — |
| 1982-03-29 | $4.07 | $4.08 | 990,807 | — | — |
| 1982-03-26 | $4.09 | $4.10 | 1,286,752 | — | — |
| 1982-03-25 | $4.13 | $4.15 | 1,449,724 | — | — |
| 1982-03-24 | $4.15 | $4.16 | 1,131,888 | — | — |
| 1982-03-23 | $4.22 | $4.24 | 1,178,104 | — | — |
| 1982-03-22 | $4.22 | $4.24 | 1,603,778 | — | — |
| 1982-03-19 | $4.12 | $4.13 | 853,781 | — | — |
| 1982-03-18 | $4.07 | $4.08 | 921,078 | — | — |
| 1982-03-17 | $4.01 | $4.02 | 755,673 | — | — |
| 1982-03-16 | $3.99 | $4.01 | 1,265,671 | — | — |
| 1982-03-15 | $3.99 | $4.01 | 989,186 | — | — |
| 1982-03-12 | $3.85 | $3.87 | 2,061,074 | — | — |
| 1982-03-11 | $3.93 | $3.94 | 1,116,482 | — | — |
| 1982-03-10 | $4.01 | $4.02 | 2,419,451 | — | — |
| 1982-03-09 | $4.09 | $4.09 | 3,139,448 | — | — |
| 1982-03-08 | $4.16 | $4.16 | 837,564 | — | — |
| 1982-03-05 | $4.13 | $4.13 | 1,885,128 | — | — |
| 1982-03-04 | $4.24 | $4.24 | 2,960,259 | — | — |
| 1982-03-03 | $4.29 | $4.29 | 1,019,185 | — | — |
| 1982-03-02 | $4.27 | $4.27 | 822,159 | — | — |
| 1982-03-01 | $4.29 | $4.29 | 372,972 | — | — |
| 1982-02-26 | $4.32 | $4.32 | 347,837 | — | — |
| 1982-02-25 | $4.32 | $4.32 | 3,099,718 | — | — |
| 1982-02-24 | $4.29 | $4.29 | 882,159 | — | — |
| 1982-02-23 | $4.26 | $4.26 | 2,889,719 | — | — |
| 1982-02-22 | $4.29 | $4.29 | 1,450,535 | — | — |
| 1982-02-19 | $4.38 | $4.38 | 2,477,829 | — | — |
| 1982-02-18 | $4.47 | $4.47 | 1,360,536 | — | — |
| 1982-02-17 | $4.44 | $4.44 | 2,313,235 | — | — |
| 1982-02-16 | $4.35 | $4.35 | 2,336,748 | — | — |
| 1982-02-12 | $4.30 | $4.30 | 3,008,097 | — | — |
| 1982-02-11 | $4.22 | $4.22 | 1,119,726 | — | — |
| 1982-02-10 | $4.24 | $4.24 | 1,189,455 | — | — |
| 1982-02-09 | $4.13 | $4.13 | 1,760,264 | — | — |
| 1982-02-08 | $4.26 | $4.26 | 1,346,752 | — | — |
| 1982-02-05 | $4.36 | $4.36 | 1,748,102 | — | — |
| 1982-02-04 | $4.19 | $4.19 | 1,216,212 | — | — |
| 1982-02-03 | $4.10 | $4.10 | 1,330,536 | — | — |
| 1982-02-02 | $4.27 | $4.27 | 1,403,508 | — | — |
| 1982-02-01 | $4.32 | $4.32 | 899,186 | — | — |
| 1982-01-29 | $4.44 | $4.44 | 3,258,637 | — | — |
| 1982-01-28 | $4.32 | $4.32 | 3,531,068 | — | — |
| 1982-01-27 | $4.16 | $4.16 | 1,277,833 | — | — |
| 1982-01-26 | $4.13 | $4.13 | 1,926,479 | — | — |
| 1982-01-25 | $4.15 | $4.15 | 1,151,347 | — | — |
| 1982-01-22 | $4.15 | $4.15 | 632,430 | — | — |
| 1982-01-21 | $4.12 | $4.12 | 504,322 | — | — |
| 1982-01-20 | $4.12 | $4.12 | 1,374,319 | — | — |
| 1982-01-19 | $4.10 | $4.10 | 780,808 | — | — |
| 1982-01-18 | $4.21 | $4.21 | 398,107 | — | — |
| 1982-01-15 | $4.12 | $4.12 | 680,268 | — | — |
| 1982-01-14 | $4.05 | $4.05 | 1,208,104 | — | — |
| 1982-01-13 | $3.96 | $3.96 | 811,619 | — | — |
| 1982-01-12 | $4.04 | $4.04 | 564,322 | — | — |
| 1982-01-11 | $3.93 | $3.93 | 527,836 | — | — |
| 1982-01-08 | $4.10 | $4.10 | 1,457,832 | — | — |
| 1982-01-07 | $4.12 | $4.12 | 746,754 | — | — |
| 1982-01-06 | $3.98 | $3.98 | 871,618 | — | — |
| 1982-01-05 | $4.07 | $4.07 | 993,240 | — | — |
| 1982-01-04 | $4.22 | $4.22 | 901,618 | — | — |