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 | $4.00 | $5.58 | 966,613 | — | — |
| 1982-12-30 | $3.99 | $5.57 | 1,032,175 | — | — |
| 1982-12-29 | $4.11 | $5.74 | 780,015 | — | — |
| 1982-12-28 | $4.05 | $5.64 | 852,300 | — | — |
| 1982-12-27 | $4.16 | $5.81 | 620,313 | — | — |
| 1982-12-23 | $4.16 | $5.80 | 1,373,431 | — | — |
| 1982-12-22 | $4.14 | $5.78 | 1,240,627 | — | — |
| 1982-12-21 | $4.17 | $5.82 | 1,475,976 | — | — |
| 1982-12-20 | $3.96 | $5.52 | 2,245,904 | — | — |
| 1982-12-17 | $4.00 | $5.58 | 1,795,379 | — | — |
| 1982-12-16 | $3.92 | $5.47 | 2,472,848 | — | — |
| 1982-12-15 | $3.90 | $5.43 | 2,972,125 | — | — |
| 1982-12-14 | $3.93 | $5.48 | 3,190,663 | — | — |
| 1982-12-13 | $3.99 | $5.57 | 2,308,104 | — | — |
| 1982-12-10 | $4.01 | $5.59 | 1,755,033 | — | — |
| 1982-12-09 | $4.05 | $5.65 | 3,723,561 | — | — |
| 1982-12-08 | $4.10 | $5.73 | 1,533,132 | — | — |
| 1982-12-07 | $4.16 | $5.81 | 2,259,353 | — | — |
| 1982-12-06 | $4.22 | $5.89 | 2,725,008 | — | — |
| 1982-12-03 | $4.15 | $5.79 | 1,511,278 | — | — |
| 1982-12-02 | $4.15 | $5.79 | 2,360,217 | — | — |
| 1982-12-01 | $4.19 | $5.85 | 99,183 | — | — |
| 1982-11-30 | $4.08 | $5.69 | 4,209,389 | — | — |
| 1982-11-29 | $3.85 | $5.37 | 3,555,455 | — | — |
| 1982-11-26 | $3.87 | $5.40 | 1,487,743 | — | — |
| 1982-11-24 | $3.91 | $5.46 | 2,183,705 | — | — |
| 1982-11-23 | $3.91 | $5.46 | 3,737,010 | — | — |
| 1982-11-22 | $4.01 | $5.59 | 1,193,557 | — | — |
| 1982-11-19 | $4.04 | $5.63 | 3,140,231 | — | — |
| 1982-11-18 | $3.99 | $5.56 | 4,343,875 | — | — |
| 1982-11-17 | $4.03 | $5.62 | 2,282,888 | — | — |
| 1982-11-16 | $4.02 | $5.60 | 3,844,598 | — | — |
| 1982-11-15 | $4.10 | $5.71 | 2,212,283 | — | — |
| 1982-11-12 | $4.19 | $5.84 | 1,588,607 | — | — |
| 1982-11-11 | $4.28 | $5.97 | 1,749,990 | — | — |
| 1982-11-10 | $4.24 | $5.91 | 3,025,919 | — | — |
| 1982-11-09 | $4.28 | $5.96 | 3,030,962 | — | — |
| 1982-11-08 | $4.16 | $5.81 | 1,916,415 | — | — |
| 1982-11-05 | $4.19 | $5.84 | 2,445,951 | — | — |
| 1982-11-04 | $4.16 | $5.81 | 3,600,843 | — | — |
| 1982-11-03 | $4.36 | $6.08 | 3,083,075 | — | — |
| 1982-11-02 | $4.28 | $5.96 | 484,147 | — | — |
| 1982-11-01 | $4.23 | $5.90 | 1,314,594 | — | — |
| 1982-10-29 | $4.19 | $5.84 | 1,818,913 | — | — |
| 1982-10-28 | $4.05 | $5.65 | 3,336,916 | — | — |
| 1982-10-27 | $4.03 | $5.62 | 4,157,276 | — | — |
| 1982-10-26 | $4.06 | $5.66 | 4,602,759 | — | — |
| 1982-10-25 | $4.02 | $5.60 | 3,062,902 | — | — |
| 1982-10-22 | $4.13 | $5.76 | 2,575,393 | — | — |
| 1982-10-21 | $4.15 | $5.79 | 3,753,820 | — | — |
| 1982-10-20 | $4.20 | $5.86 | 2,229,094 | — | — |
| 1982-10-19 | $4.19 | $5.84 | 2,666,171 | — | — |
| 1982-10-18 | $4.13 | $5.76 | 1,881,113 | — | — |
| 1982-10-15 | $4.04 | $5.63 | 2,980,530 | — | — |
| 1982-10-14 | $4.09 | $5.70 | 3,244,457 | — | — |
| 1982-10-13 | $4.18 | $5.83 | 3,785,761 | — | — |
| 1982-10-12 | $4.13 | $5.76 | 3,874,857 | — | — |
| 1982-10-11 | $4.13 | $5.76 | 2,141,678 | — | — |
| 1982-10-08 | $4.05 | $5.64 | 6,330,895 | — | — |
| 1982-10-07 | $3.96 | $5.52 | 6,589,779 | — | — |
| 1982-10-06 | $3.84 | $5.36 | 3,047,773 | — | — |
| 1982-10-05 | $3.73 | $5.20 | 1,470,933 | — | — |
| 1982-10-04 | $3.73 | $5.20 | 1,153,211 | — | — |
| 1982-10-01 | $3.76 | $5.20 | 3,669,767 | — | — |
| 1982-09-30 | $3.64 | $5.04 | 2,383,752 | — | — |
| 1982-09-29 | $3.72 | $5.14 | 1,938,269 | — | — |
| 1982-09-28 | $3.73 | $5.15 | 2,634,230 | — | — |
| 1982-09-27 | $3.73 | $5.16 | 2,395,519 | — | — |
| 1982-09-24 | $3.72 | $5.14 | 3,442,823 | — | — |
| 1982-09-23 | $3.80 | $5.26 | 2,348,449 | — | — |
| 1982-09-22 | $3.81 | $5.27 | 3,279,760 | — | — |
| 1982-09-21 | $3.88 | $5.37 | 2,202,197 | — | — |
| 1982-09-20 | $3.82 | $5.29 | 1,558,348 | — | — |
| 1982-09-17 | $3.78 | $5.23 | 815,317 | — | — |
| 1982-09-16 | $3.81 | $5.28 | 2,459,400 | — | — |
| 1982-09-15 | $3.80 | $5.26 | 1,936,588 | — | — |
| 1982-09-14 | $3.77 | $5.21 | 2,864,537 | — | — |
| 1982-09-13 | $3.69 | $5.10 | 3,794,166 | — | — |
| 1982-09-10 | $3.62 | $5.01 | 5,596,269 | — | — |
| 1982-09-09 | $3.67 | $5.07 | 5,831,618 | — | — |
| 1982-09-08 | $3.73 | $5.15 | 3,863,090 | — | — |
| 1982-09-07 | $3.69 | $5.10 | 2,758,629 | — | — |
| 1982-09-03 | $3.71 | $5.13 | 5,359,239 | — | — |
| 1982-09-02 | $3.71 | $5.13 | 2,869,580 | — | — |
| 1982-09-01 | $3.67 | $5.07 | 5,429,843 | — | — |
| 1982-08-31 | $3.74 | $5.17 | 5,848,429 | — | — |
| 1982-08-30 | $3.60 | $4.98 | 1,159,936 | — | — |
| 1982-08-27 | $3.55 | $4.92 | 5,051,603 | — | — |
| 1982-08-26 | $3.58 | $4.96 | 6,883,965 | — | — |
| 1982-08-25 | $3.56 | $4.93 | 3,740,372 | — | — |
| 1982-08-24 | $3.56 | $4.93 | 3,439,461 | — | — |
| 1982-08-23 | $3.61 | $4.99 | 4,269,908 | — | — |
| 1982-08-20 | $3.57 | $4.94 | 3,279,760 | — | — |
| 1982-08-19 | $3.45 | $4.77 | 2,094,608 | — | — |
| 1982-08-18 | $3.39 | $4.69 | 6,843,620 | — | — |
| 1982-08-17 | $3.48 | $4.81 | 2,738,457 | — | — |
| 1982-08-16 | $3.29 | $4.55 | 2,787,208 | — | — |
| 1982-08-13 | $3.25 | $4.49 | 721,177 | — | — |
| 1982-08-12 | $3.27 | $4.53 | 1,827,319 | — | — |
| 1982-08-11 | $3.25 | $4.49 | 838,852 | — | — |
| 1982-08-10 | $3.27 | $4.53 | 1,902,967 | — | — |
| 1982-08-09 | $3.30 | $4.57 | 1,516,322 | — | — |
| 1982-08-06 | $3.25 | $4.49 | 1,501,192 | — | — |
| 1982-08-05 | $3.31 | $4.58 | 3,015,832 | — | — |
| 1982-08-04 | $3.39 | $4.69 | 1,158,255 | — | — |
| 1982-08-03 | $3.49 | $4.82 | 2,948,590 | — | — |
| 1982-08-02 | $3.49 | $4.82 | 2,503,107 | — | — |
| 1982-07-30 | $3.38 | $4.67 | 862,387 | — | — |
| 1982-07-29 | $3.38 | $4.68 | 4,954,102 | — | — |
| 1982-07-28 | $3.39 | $4.69 | 1,770,163 | — | — |
| 1982-07-27 | $3.44 | $4.75 | 1,050,666 | — | — |
| 1982-07-26 | $3.44 | $4.75 | 2,518,237 | — | — |
| 1982-07-23 | $3.46 | $4.78 | 2,654,403 | — | — |
| 1982-07-22 | $3.56 | $4.93 | 1,196,919 | — | — |
| 1982-07-21 | $3.60 | $4.98 | 1,946,674 | — | — |
| 1982-07-20 | $3.61 | $4.99 | 2,494,702 | — | — |
| 1982-07-19 | $3.55 | $4.92 | 1,091,012 | — | — |
| 1982-07-16 | $3.61 | $4.99 | 4,278,313 | — | — |
| 1982-07-15 | $3.55 | $4.91 | 5,236,521 | — | — |
| 1982-07-14 | $3.51 | $4.85 | 2,904,882 | — | — |
| 1982-07-13 | $3.46 | $4.78 | 3,143,594 | — | — |
| 1982-07-12 | $3.51 | $4.85 | 2,904,882 | — | — |
| 1982-07-09 | $3.35 | $4.63 | 3,078,032 | — | — |
| 1982-07-08 | $3.24 | $4.48 | 3,632,784 | — | — |
| 1982-07-07 | $3.23 | $4.47 | 921,224 | — | — |
| 1982-07-06 | $3.23 | $4.46 | 1,541,538 | — | — |
| 1982-07-02 | $3.25 | $4.49 | 1,623,910 | — | — |
| 1982-07-01 | $3.30 | $4.52 | 556,433 | — | — |
| 1982-06-30 | $3.31 | $4.53 | 1,953,399 | — | — |
| 1982-06-29 | $3.35 | $4.58 | 1,696,196 | — | — |
| 1982-06-28 | $3.34 | $4.57 | 2,316,509 | — | — |
| 1982-06-25 | $3.35 | $4.58 | 716,134 | — | — |
| 1982-06-24 | $3.38 | $4.64 | 2,237,499 | — | — |
| 1982-06-23 | $3.46 | $4.74 | 3,631,103 | — | — |
| 1982-06-22 | $3.38 | $4.64 | 2,081,160 | — | — |
| 1982-06-21 | $3.36 | $4.61 | 1,612,142 | — | — |
| 1982-06-18 | $3.34 | $4.57 | 1,420,501 | — | — |
| 1982-06-17 | $3.35 | $4.58 | 1,961,804 | — | — |
| 1982-06-16 | $3.38 | $4.63 | 2,166,894 | — | — |
| 1982-06-15 | $3.32 | $4.54 | 1,971,890 | — | — |
| 1982-06-14 | $3.32 | $4.54 | 1,734,860 | — | — |
| 1982-06-11 | $3.37 | $4.62 | 4,991,085 | — | — |
| 1982-06-10 | $3.34 | $4.57 | 3,333,554 | — | — |
| 1982-06-09 | $3.22 | $4.41 | 1,097,736 | — | — |
| 1982-06-08 | $3.18 | $4.36 | 1,600,375 | — | — |
| 1982-06-07 | $3.20 | $4.38 | 1,669,299 | — | — |
| 1982-06-04 | $3.13 | $4.29 | 1,252,394 | — | — |
| 1982-06-03 | $3.20 | $4.38 | 1,536,494 | — | — |
| 1982-06-02 | $3.20 | $4.39 | 1,829,000 | — | — |
| 1982-06-01 | $3.15 | $4.31 | 976,699 | — | — |
| 1982-05-28 | $3.19 | $4.37 | 2,746,862 | — | — |
| 1982-05-27 | $3.21 | $4.40 | 838,852 | — | — |
| 1982-05-26 | $3.20 | $4.38 | 1,487,743 | — | — |
| 1982-05-25 | $3.23 | $4.42 | 1,366,707 | — | — |
| 1982-05-24 | $3.25 | $4.45 | 674,107 | — | — |
| 1982-05-21 | $3.23 | $4.43 | 2,600,609 | — | — |
| 1982-05-20 | $3.20 | $4.38 | 1,410,414 | — | — |
| 1982-05-19 | $3.16 | $4.33 | 1,988,701 | — | — |
| 1982-05-18 | $3.24 | $4.44 | 2,503,107 | — | — |
| 1982-05-17 | $3.26 | $4.47 | 2,298,017 | — | — |
| 1982-05-14 | $3.31 | $4.53 | 627,038 | — | — |
| 1982-05-13 | $3.34 | $4.57 | 885,922 | — | — |
| 1982-05-12 | $3.35 | $4.59 | 4,026,153 | — | — |
| 1982-05-11 | $3.38 | $4.63 | 2,018,960 | — | — |
| 1982-05-10 | $3.35 | $4.58 | 2,740,138 | — | — |
| 1982-05-07 | $3.42 | $4.69 | 1,639,039 | — | — |
| 1982-05-06 | $3.47 | $4.75 | 4,360,685 | — | — |
| 1982-05-05 | $3.47 | $4.75 | 1,117,909 | — | — |
| 1982-05-04 | $3.48 | $4.77 | 1,926,502 | — | — |
| 1982-05-03 | $3.44 | $4.72 | 2,403,924 | — | — |
| 1982-04-30 | $3.42 | $4.69 | 842,214 | — | — |
| 1982-04-29 | $3.41 | $4.68 | 1,501,192 | — | — |
| 1982-04-28 | $3.45 | $4.73 | 1,440,674 | — | — |
| 1982-04-27 | $3.47 | $4.76 | 2,071,073 | — | — |
| 1982-04-26 | $3.51 | $4.81 | 1,855,897 | — | — |
| 1982-04-23 | $3.47 | $4.76 | 2,161,851 | — | — |
| 1982-04-22 | $3.44 | $4.71 | 3,046,092 | — | — |
| 1982-04-21 | $3.36 | $4.61 | 1,302,826 | — | — |
| 1982-04-20 | $3.35 | $4.59 | 1,923,140 | — | — |
| 1982-04-19 | $3.40 | $4.66 | 1,978,615 | — | — |
| 1982-04-16 | $3.35 | $4.58 | 3,590,757 | — | — |
| 1982-04-15 | $3.27 | $4.48 | 774,971 | — | — |
| 1982-04-14 | $3.29 | $4.50 | 1,055,709 | — | — |
| 1982-04-13 | $3.33 | $4.56 | 509,363 | — | — |
| 1982-04-12 | $3.34 | $4.57 | 872,473 | — | — |
| 1982-04-08 | $3.33 | $4.56 | 981,743 | — | — |
| 1982-04-07 | $3.33 | $4.56 | 2,405,606 | — | — |
| 1982-04-06 | $3.35 | $4.59 | 1,127,995 | — | — |
| 1982-04-05 | $3.34 | $4.57 | 803,550 | — | — |
| 1982-04-02 | $3.38 | $4.64 | 3,099,886 | — | — |
| 1982-04-01 | $3.38 | $4.59 | 2,598,928 | — | — |
| 1982-03-31 | $3.28 | $4.45 | 1,983,658 | — | — |
| 1982-03-30 | $3.24 | $4.40 | 753,118 | — | — |
| 1982-03-29 | $3.25 | $4.41 | 901,051 | — | — |
| 1982-03-26 | $3.23 | $4.38 | 1,328,042 | — | — |
| 1982-03-25 | $3.24 | $4.40 | 2,087,884 | — | — |
| 1982-03-24 | $3.24 | $4.40 | 1,116,228 | — | — |
| 1982-03-23 | $3.31 | $4.49 | 1,926,502 | — | — |
| 1982-03-22 | $3.29 | $4.47 | 3,118,378 | — | — |
| 1982-03-19 | $3.24 | $4.40 | 1,205,324 | — | — |
| 1982-03-18 | $3.23 | $4.38 | 1,607,099 | — | — |
| 1982-03-17 | $3.10 | $4.21 | 1,242,308 | — | — |
| 1982-03-16 | $3.07 | $4.17 | 865,749 | — | — |
| 1982-03-15 | $3.08 | $4.18 | 1,201,962 | — | — |
| 1982-03-12 | $3.04 | $4.13 | 4,105,163 | — | — |
| 1982-03-11 | $3.14 | $4.26 | 1,181,789 | — | — |
| 1982-03-10 | $3.12 | $4.24 | 2,076,117 | — | — |
| 1982-03-09 | $3.12 | $4.24 | 6,732,670 | — | — |
| 1982-03-08 | $3.14 | $4.26 | 1,617,186 | — | — |
| 1982-03-05 | $3.21 | $4.36 | 1,536,494 | — | — |
| 1982-03-04 | $3.18 | $4.32 | 2,378,708 | — | — |
| 1982-03-03 | $3.29 | $4.46 | 2,469,486 | — | — |
| 1982-03-02 | $3.30 | $4.48 | 2,126,549 | — | — |
| 1982-03-01 | $3.31 | $4.49 | 1,686,109 | — | — |
| 1982-02-26 | $3.29 | $4.46 | 746,393 | — | — |
| 1982-02-25 | $3.25 | $4.41 | 2,008,874 | — | — |
| 1982-02-24 | $3.23 | $4.38 | 2,588,842 | — | — |
| 1982-02-23 | $3.25 | $4.41 | 2,382,071 | — | — |
| 1982-02-22 | $3.29 | $4.47 | 2,509,832 | — | — |
| 1982-02-19 | $3.35 | $4.54 | 1,356,620 | — | — |
| 1982-02-18 | $3.34 | $4.53 | 2,264,396 | — | — |
| 1982-02-17 | $3.26 | $4.43 | 3,718,518 | — | — |
| 1982-02-16 | $3.20 | $4.35 | 1,647,445 | — | — |
| 1982-02-12 | $3.12 | $4.24 | 632,081 | — | — |
| 1982-02-11 | $3.14 | $4.26 | 916,181 | — | — |
| 1982-02-10 | $3.15 | $4.28 | 1,450,760 | — | — |
| 1982-02-09 | $3.18 | $4.32 | 1,652,488 | — | — |
| 1982-02-08 | $3.26 | $4.42 | 2,040,814 | — | — |
| 1982-02-05 | $3.28 | $4.45 | 2,820,829 | — | — |
| 1982-02-04 | $3.27 | $4.44 | 1,334,766 | — | — |
| 1982-02-03 | $3.29 | $4.47 | 1,482,700 | — | — |
| 1982-02-02 | $3.30 | $4.48 | 1,013,683 | — | — |
| 1982-02-01 | $3.29 | $4.47 | 875,835 | — | — |
| 1982-01-29 | $3.33 | $4.52 | 2,788,889 | — | — |
| 1982-01-28 | $3.29 | $4.46 | 2,161,851 | — | — |
| 1982-01-27 | $3.16 | $4.29 | 1,565,072 | — | — |
| 1982-01-26 | $3.17 | $4.30 | 1,257,437 | — | — |
| 1982-01-25 | $3.12 | $4.24 | 1,062,434 | — | — |
| 1982-01-22 | $3.12 | $4.23 | 2,066,030 | — | — |
| 1982-01-21 | $3.14 | $4.26 | 1,356,620 | — | — |
| 1982-01-20 | $3.15 | $4.27 | 1,065,796 | — | — |
| 1982-01-19 | $3.13 | $4.25 | 1,289,378 | — | — |
| 1982-01-18 | $3.12 | $4.24 | 1,065,796 | — | — |
| 1982-01-15 | $3.12 | $4.24 | 759,842 | — | — |
| 1982-01-14 | $3.10 | $4.21 | 1,254,075 | — | — |
| 1982-01-13 | $3.05 | $4.14 | 2,136,635 | — | — |
| 1982-01-12 | $3.06 | $4.15 | 2,582,117 | — | — |
| 1982-01-11 | $3.08 | $4.18 | 1,383,517 | — | — |
| 1982-01-08 | $3.14 | $4.26 | 911,138 | — | — |
| 1982-01-07 | $3.11 | $4.22 | 2,165,213 | — | — |
| 1982-01-06 | $3.10 | $4.21 | 2,029,047 | — | — |
| 1982-01-05 | $3.09 | $4.20 | 3,723,561 | — | — |
| 1982-01-04 | $3.14 | $4.26 | 1,551,624 | — | — |