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 2026-08-27
- 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 |
|---|---|---|---|
| 1982-12-31 | $2.27 | $2.27 | 9,000 |
| 1982-12-30 | $2.27 | $2.27 | 293,250 |
| 1982-12-29 | $2.27 | $2.27 | 322,500 |
| 1982-12-28 | $2.27 | $2.27 | 44,250 |
| 1982-12-27 | $2.28 | $2.28 | 132,750 |
| 1982-12-23 | $2.20 | $2.20 | 138,750 |
| 1982-12-22 | $2.09 | $2.09 | 130,500 |
| 1982-12-21 | $2.13 | $2.13 | 2,250 |
| 1982-12-20 | $2.13 | $2.13 | 19,500 |
| 1982-12-17 | $2.17 | $2.17 | 598,500 |
| 1982-12-16 | $2.13 | $2.13 | 24,750 |
| 1982-12-15 | $2.12 | $2.12 | 24,750 |
| 1982-12-14 | $2.19 | $2.19 | 219,750 |
| 1982-12-13 | $2.07 | $2.07 | 20,250 |
| 1982-12-10 | $2.08 | $2.08 | 95,250 |
| 1982-12-09 | $2.13 | $2.13 | 11,250 |
| 1982-12-08 | $2.17 | $2.17 | 24,750 |
| 1982-12-07 | $2.20 | $2.20 | 48,750 |
| 1982-12-06 | $2.18 | $2.18 | 18,000 |
| 1982-12-03 | $2.13 | $2.13 | 98,250 |
| 1982-12-02 | $2.16 | $2.16 | 197,250 |
| 1982-12-01 | $2.13 | $2.13 | 102,000 |
| 1982-11-30 | $2.13 | $2.13 | 99,750 |
| 1982-11-29 | $2.16 | $2.16 | 392,250 |
| 1982-11-26 | $2.17 | $2.17 | 312,750 |
| 1982-11-24 | $2.17 | $2.17 | 258,000 |
| 1982-11-23 | $2.09 | $2.09 | 1,347,000 |
| 1982-11-22 | $2.08 | $2.08 | 102,750 |
| 1982-11-19 | $2.13 | $2.13 | 323,250 |
| 1982-11-18 | $2.05 | $2.05 | 120,000 |
| 1982-11-17 | $1.99 | $1.99 | 182,250 |
| 1982-11-16 | $1.96 | $1.96 | 223,500 |
| 1982-11-15 | $1.96 | $1.96 | 126,000 |
| 1982-11-12 | $1.87 | $1.87 | 26,250 |
| 1982-11-11 | $1.85 | $1.85 | 106,500 |
| 1982-11-10 | $1.87 | $1.87 | 781,500 |
| 1982-11-09 | $1.83 | $1.83 | 643,500 |
| 1982-11-08 | $1.78 | $1.78 | 190,500 |
| 1982-11-05 | $1.75 | $1.75 | 70,500 |
| 1982-11-04 | $1.78 | $1.78 | 160,500 |
| 1982-11-03 | $1.70 | $1.70 | 288,750 |
| 1982-11-02 | $1.65 | $1.65 | 83,250 |
| 1982-11-01 | $1.63 | $1.63 | 135,000 |
| 1982-10-29 | $1.56 | $1.56 | 12,000 |
| 1982-10-28 | $1.63 | $1.63 | 27,000 |
| 1982-10-27 | $1.63 | $1.63 | 750 |
| 1982-10-26 | $1.63 | $1.63 | 129,000 |
| 1982-10-25 | $1.64 | $1.64 | 219,750 |
| 1982-10-22 | $1.71 | $1.71 | 74,250 |
| 1982-10-21 | $1.68 | $1.68 | 189,000 |
| 1982-10-20 | $1.75 | $1.75 | 33,000 |
| 1982-10-19 | $1.77 | $1.77 | 63,000 |
| 1982-10-18 | $1.78 | $1.78 | 22,500 |
| 1982-10-15 | $1.78 | $1.78 | 76,500 |
| 1982-10-14 | $1.82 | $1.82 | 113,250 |
| 1982-10-13 | $1.89 | $1.89 | 96,000 |
| 1982-10-12 | $1.84 | $1.84 | 340,500 |
| 1982-10-11 | $1.88 | $1.88 | 537,750 |
| 1982-10-08 | $1.70 | $1.70 | 266,250 |
| 1982-10-07 | $1.65 | $1.65 | 501,000 |
| 1982-10-06 | $1.46 | $1.46 | 119,250 |
| 1982-10-05 | $1.39 | $1.39 | 24,000 |
| 1982-10-04 | $1.42 | $1.42 | 750 |
| 1982-10-01 | $1.40 | $1.40 | 22,500 |
| 1982-09-30 | $1.40 | $1.40 | 33,750 |
| 1982-09-29 | $1.42 | $1.42 | 44,250 |
| 1982-09-28 | $1.38 | $1.37 | 11,250 |
| 1982-09-27 | $1.38 | $1.38 | 9,750 |
| 1982-09-24 | $1.43 | $1.43 | 0 |
| 1982-09-23 | $1.43 | $1.43 | 22,500 |
| 1982-09-22 | $1.45 | $1.45 | 29,250 |
| 1982-09-21 | $1.42 | $1.42 | 9,750 |
| 1982-09-20 | $1.40 | $1.40 | 7,500 |
| 1982-09-17 | $1.42 | $1.42 | 37,500 |
| 1982-09-16 | $1.43 | $1.43 | 33,000 |
| 1982-09-15 | $1.45 | $1.45 | 42,000 |
| 1982-09-14 | $1.45 | $1.45 | 59,250 |
| 1982-09-13 | $1.40 | $1.40 | 57,000 |
| 1982-09-10 | $1.42 | $1.42 | 124,500 |
| 1982-09-09 | $1.45 | $1.45 | 93,750 |
| 1982-09-08 | $1.47 | $1.47 | 20,250 |
| 1982-09-07 | $1.48 | $1.48 | 15,750 |
| 1982-09-03 | $1.53 | $1.52 | 43,500 |
| 1982-09-02 | $1.50 | $1.50 | 95,250 |
| 1982-09-01 | $1.46 | $1.46 | 28,500 |
| 1982-08-31 | $1.40 | $1.40 | 0 |
| 1982-08-30 | $1.40 | $1.40 | 7,500 |
| 1982-08-27 | $1.43 | $1.43 | 750 |
| 1982-08-26 | $1.46 | $1.46 | 11,250 |
| 1982-08-25 | $1.48 | $1.48 | 96,000 |
| 1982-08-24 | $1.46 | $1.46 | 22,500 |
| 1982-08-23 | $1.40 | $1.40 | 31,500 |
| 1982-08-20 | $1.38 | $1.37 | 22,500 |
| 1982-08-19 | $1.38 | $1.37 | 31,500 |
| 1982-08-18 | $1.33 | $1.33 | 213,000 |
| 1982-08-17 | $1.28 | $1.28 | 99,750 |
| 1982-08-16 | $1.27 | $1.27 | 7,500 |
| 1982-08-13 | $1.28 | $1.28 | 20,250 |
| 1982-08-12 | $1.24 | $1.24 | 6,750 |
| 1982-08-11 | $1.23 | $1.23 | 160,500 |
| 1982-08-10 | $1.24 | $1.24 | 48,750 |
| 1982-08-09 | $1.23 | $1.23 | 4,500 |
| 1982-08-06 | $1.31 | $1.31 | 0 |
| 1982-08-05 | $1.31 | $1.31 | 0 |
| 1982-08-04 | $1.31 | $1.31 | 0 |
| 1982-08-03 | $1.31 | $1.31 | 30,750 |
| 1982-08-02 | $1.32 | $1.32 | 19,500 |
| 1982-07-30 | $1.28 | $1.28 | 0 |
| 1982-07-29 | $1.28 | $1.28 | 0 |
| 1982-07-28 | $1.28 | $1.28 | 44,250 |
| 1982-07-27 | $1.30 | $1.30 | 11,250 |
| 1982-07-26 | $1.23 | $1.23 | 7,500 |
| 1982-07-23 | $1.24 | $1.24 | 54,750 |
| 1982-07-22 | $1.22 | $1.22 | 37,500 |
| 1982-07-21 | $1.22 | $1.22 | 45,750 |
| 1982-07-20 | $1.23 | $1.23 | 750 |
| 1982-07-19 | $1.23 | $1.23 | 72,750 |
| 1982-07-16 | $1.20 | $1.20 | 0 |
| 1982-07-15 | $1.20 | $1.20 | 6,750 |
| 1982-07-14 | $1.20 | $1.20 | 29,250 |
| 1982-07-13 | $1.22 | $1.22 | 92,250 |
| 1982-07-12 | $1.24 | $1.24 | 87,750 |
| 1982-07-09 | $1.14 | $1.14 | 22,500 |
| 1982-07-08 | $1.12 | $1.12 | 54,750 |
| 1982-07-07 | $1.13 | $1.13 | 225,000 |
| 1982-07-06 | $1.13 | $1.13 | 33,750 |
| 1982-07-02 | $1.13 | $1.13 | 75,750 |
| 1982-07-01 | $1.17 | $1.17 | 28,500 |
| 1982-06-30 | $1.18 | $1.18 | 87,750 |
| 1982-06-29 | $1.18 | $1.18 | 24,750 |
| 1982-06-28 | $1.18 | $1.18 | 22,500 |
| 1982-06-25 | $1.12 | $1.12 | 2,250 |
| 1982-06-24 | $1.13 | $1.13 | 5,250 |
| 1982-06-23 | $1.14 | $1.14 | 165,750 |
| 1982-06-22 | $1.17 | $1.17 | 72,750 |
| 1982-06-21 | $1.15 | $1.15 | 141,000 |
| 1982-06-18 | $1.18 | $1.18 | 6,000 |
| 1982-06-17 | $1.18 | $1.18 | 750 |
| 1982-06-16 | $1.18 | $1.18 | 4,500 |
| 1982-06-15 | $1.20 | $1.20 | 200,250 |
| 1982-06-14 | $1.20 | $1.20 | 31,500 |
| 1982-06-11 | $1.25 | $1.25 | 17,250 |
| 1982-06-10 | $1.23 | $1.23 | 12,000 |
| 1982-06-09 | $1.23 | $1.23 | 750 |
| 1982-06-08 | $1.25 | $1.25 | 103,500 |
| 1982-06-07 | $1.25 | $1.25 | 46,500 |
| 1982-06-04 | $1.26 | $1.26 | 71,250 |
| 1982-06-03 | $1.26 | $1.26 | 19,500 |
| 1982-06-02 | $1.26 | $1.26 | 120,750 |
| 1982-06-01 | $1.25 | $1.25 | 0 |
| 1982-05-28 | $1.25 | $1.25 | 117,000 |
| 1982-05-27 | $1.28 | $1.28 | 65,250 |
| 1982-05-26 | $1.33 | $1.33 | 286,500 |
| 1982-05-25 | $1.33 | $1.33 | 7,500 |
| 1982-05-24 | $1.42 | $1.42 | 0 |
| 1982-05-21 | $1.42 | $1.42 | 28,500 |
| 1982-05-20 | $1.42 | $1.42 | 119,250 |
| 1982-05-19 | $1.41 | $1.41 | 33,750 |
| 1982-05-18 | $1.38 | $1.38 | 33,750 |
| 1982-05-17 | $1.45 | $1.45 | 32,250 |
| 1982-05-14 | $1.48 | $1.48 | 143,250 |
| 1982-05-13 | $1.48 | $1.48 | 132,000 |
| 1982-05-12 | $1.45 | $1.45 | 162,750 |
| 1982-05-11 | $1.50 | $1.50 | 39,000 |
| 1982-05-10 | $1.49 | $1.49 | 85,500 |
| 1982-05-07 | $1.43 | $1.43 | 168,750 |
| 1982-05-06 | $1.43 | $1.43 | 349,500 |
| 1982-05-05 | $1.35 | $1.35 | 157,500 |
| 1982-05-04 | $1.32 | $1.32 | 292,500 |
| 1982-05-03 | $1.23 | $1.23 | 87,750 |
| 1982-04-30 | $1.20 | $1.20 | 0 |
| 1982-04-29 | $1.20 | $1.20 | 3,750 |
| 1982-04-28 | $1.22 | $1.22 | 152,250 |
| 1982-04-27 | $1.23 | $1.23 | 47,250 |
| 1982-04-26 | $1.21 | $1.21 | 233,250 |
| 1982-04-23 | $1.15 | $1.15 | 172,500 |
| 1982-04-22 | $1.13 | $1.13 | 231,750 |
| 1982-04-21 | $1.13 | $1.13 | 253,500 |
| 1982-04-20 | $1.11 | $1.11 | 80,250 |
| 1982-04-19 | $1.02 | $1.02 | 24,750 |
| 1982-04-16 | $1.01 | $1.01 | 13,500 |
| 1982-04-15 | $1.00 | $1.00 | 7,500 |
| 1982-04-14 | $1.01 | $1.01 | 111,000 |
| 1982-04-13 | $1.03 | $1.03 | 31,500 |
| 1982-04-12 | $1.03 | $1.03 | 129,750 |
| 1982-04-08 | $1.06 | $1.06 | 750 |
| 1982-04-07 | $1.10 | $1.10 | 6,000 |
| 1982-04-06 | $1.13 | $1.13 | 0 |
| 1982-04-05 | $1.13 | $1.13 | 6,000 |
| 1982-04-02 | $1.13 | $1.13 | 13,500 |
| 1982-04-01 | $1.11 | $1.11 | 750 |
| 1982-03-31 | $1.12 | $1.12 | 0 |
| 1982-03-30 | $1.12 | $1.12 | 7,500 |
| 1982-03-29 | $1.13 | $1.13 | 46,500 |
| 1982-03-26 | $1.18 | $1.18 | 239,250 |
| 1982-03-25 | $1.20 | $1.20 | 3,750 |
| 1982-03-24 | $1.21 | $1.21 | 85,500 |
| 1982-03-23 | $1.20 | $1.20 | 7,500 |
| 1982-03-22 | $1.18 | $1.18 | 750 |
| 1982-03-19 | $1.23 | $1.23 | 0 |
| 1982-03-18 | $1.23 | $1.23 | 18,750 |
| 1982-03-17 | $1.23 | $1.23 | 37,500 |
| 1982-03-16 | $1.23 | $1.23 | 94,500 |
| 1982-03-15 | $1.27 | $1.27 | 459,000 |
| 1982-03-12 | $1.28 | $1.28 | 213,000 |
| 1982-03-11 | $1.32 | $1.32 | 63,750 |
| 1982-03-10 | $1.35 | $1.35 | 93,000 |
| 1982-03-09 | $1.33 | $1.33 | 63,000 |
| 1982-03-08 | $1.33 | $1.33 | 46,500 |
| 1982-03-05 | $1.33 | $1.33 | 57,750 |
| 1982-03-04 | $1.38 | $1.37 | 8,250 |
| 1982-03-03 | $1.41 | $1.41 | 124,500 |
| 1982-03-02 | $1.41 | $1.41 | 4,500 |
| 1982-03-01 | $1.40 | $1.40 | 39,000 |
| 1982-02-26 | $1.45 | $1.45 | 0 |
| 1982-02-25 | $1.45 | $1.45 | 32,250 |
| 1982-02-24 | $1.48 | $1.48 | 223,500 |
| 1982-02-23 | $1.53 | $1.52 | 72,750 |
| 1982-02-22 | $1.53 | $1.52 | 354,750 |
| 1982-02-19 | $1.55 | $1.55 | 50,250 |
| 1982-02-18 | $1.57 | $1.57 | 118,500 |
| 1982-02-17 | $1.50 | $1.50 | 19,500 |
| 1982-02-16 | $1.53 | $1.52 | 750 |
| 1982-02-12 | $1.50 | $1.50 | 4,500 |
| 1982-02-11 | $1.53 | $1.53 | 307,500 |
| 1982-02-10 | $1.55 | $1.55 | 207,000 |
| 1982-02-09 | $1.55 | $1.55 | 63,750 |
| 1982-02-08 | $1.53 | $1.52 | 79,500 |
| 1982-02-05 | $1.53 | $1.53 | 2,250 |
| 1982-02-04 | $1.57 | $1.57 | 43,500 |
| 1982-02-03 | $1.59 | $1.59 | 41,250 |
| 1982-02-02 | $1.60 | $1.60 | 75,750 |
| 1982-02-01 | $1.62 | $1.62 | 66,750 |
| 1982-01-29 | $1.68 | $1.68 | 70,500 |
| 1982-01-28 | $1.67 | $1.67 | 138,750 |
| 1982-01-27 | $1.69 | $1.69 | 142,500 |
| 1982-01-26 | $1.68 | $1.68 | 189,000 |
| 1982-01-25 | $1.69 | $1.69 | 172,500 |
| 1982-01-22 | $1.68 | $1.67 | 72,750 |
| 1982-01-21 | $1.58 | $1.58 | 31,500 |
| 1982-01-20 | $1.58 | $1.58 | 21,000 |
| 1982-01-19 | $1.53 | $1.53 | 12,000 |
| 1982-01-18 | $1.54 | $1.54 | 54,000 |
| 1982-01-15 | $1.57 | $1.57 | 47,250 |
| 1982-01-14 | $1.57 | $1.57 | 105,750 |
| 1982-01-13 | $1.49 | $1.49 | 3,750 |
| 1982-01-12 | $1.49 | $1.49 | 894,000 |
| 1982-01-11 | $1.53 | $1.52 | 30,000 |
| 1982-01-08 | $1.54 | $1.54 | 43,500 |
| 1982-01-07 | $1.58 | $1.58 | 21,000 |
| 1982-01-06 | $1.60 | $1.60 | 79,500 |
| 1982-01-05 | $1.63 | $1.63 | 190,500 |
| 1982-01-04 | $1.68 | $1.68 | 75,750 |