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 | $5.30 | 712,800 | — | — |
| 1982-12-30 | $5.00 | $5.28 | 1,025,600 | — | — |
| 1982-12-29 | $5.09 | $5.38 | 2,185,600 | — | — |
| 1982-12-28 | $4.95 | $5.23 | 1,688,000 | — | — |
| 1982-12-27 | $4.92 | $5.20 | 1,716,000 | — | — |
| 1982-12-23 | $4.75 | $5.02 | 1,154,400 | — | — |
| 1982-12-22 | $4.70 | $4.97 | 1,436,800 | — | — |
| 1982-12-21 | $4.78 | $5.05 | 2,160,000 | — | — |
| 1982-12-20 | $4.70 | $4.97 | 1,289,600 | — | — |
| 1982-12-17 | $4.75 | $5.02 | 1,204,000 | — | — |
| 1982-12-16 | $4.64 | $4.90 | 1,624,000 | — | — |
| 1982-12-15 | $4.61 | $4.87 | 1,531,200 | — | — |
| 1982-12-14 | $4.72 | $4.99 | 2,952,000 | — | — |
| 1982-12-13 | $4.70 | $4.97 | 1,425,600 | — | — |
| 1982-12-10 | $4.64 | $4.90 | 1,396,800 | — | — |
| 1982-12-09 | $4.67 | $4.94 | 1,442,400 | — | — |
| 1982-12-08 | $4.78 | $5.05 | 1,498,400 | — | — |
| 1982-12-07 | $4.88 | $5.15 | 2,084,800 | — | — |
| 1982-12-06 | $4.88 | $5.15 | 1,843,200 | — | — |
| 1982-12-03 | $4.97 | $5.25 | 1,906,400 | — | — |
| 1982-12-02 | $4.95 | $5.23 | 2,056,800 | — | — |
| 1982-12-01 | $4.88 | $5.15 | 1,653,600 | — | — |
| 1982-11-30 | $4.91 | $5.19 | 2,821,600 | — | — |
| 1982-11-29 | $4.89 | $5.17 | 812,000 | — | — |
| 1982-11-26 | $4.97 | $5.25 | 553,600 | — | — |
| 1982-11-24 | $4.97 | $5.25 | 1,869,600 | — | — |
| 1982-11-23 | $5.05 | $5.33 | 1,580,000 | — | — |
| 1982-11-22 | $5.11 | $5.40 | 1,929,600 | — | — |
| 1982-11-19 | $5.31 | $5.61 | 1,112,800 | — | — |
| 1982-11-18 | $5.31 | $5.61 | 1,130,400 | — | — |
| 1982-11-17 | $5.28 | $5.58 | 1,386,400 | — | — |
| 1982-11-16 | $5.36 | $5.66 | 1,832,000 | — | — |
| 1982-11-15 | $5.50 | $5.81 | 2,237,600 | — | — |
| 1982-11-12 | $5.64 | $5.96 | 2,348,800 | — | — |
| 1982-11-11 | $5.61 | $5.93 | 2,072,800 | — | — |
| 1982-11-10 | $5.53 | $5.85 | 4,987,200 | — | — |
| 1982-11-09 | $5.63 | $5.94 | 3,396,800 | — | — |
| 1982-11-08 | $5.31 | $5.61 | 1,759,200 | — | — |
| 1982-11-05 | $5.13 | $5.42 | 1,720,800 | — | — |
| 1982-11-04 | $5.06 | $5.35 | 3,524,800 | — | — |
| 1982-11-03 | $4.95 | $5.23 | 3,002,400 | — | — |
| 1982-11-02 | $4.70 | $4.97 | 1,545,600 | — | — |
| 1982-11-01 | $4.69 | $4.95 | 1,495,200 | — | — |
| 1982-10-29 | $4.72 | $4.99 | 1,052,800 | — | — |
| 1982-10-28 | $4.69 | $4.95 | 1,368,800 | — | — |
| 1982-10-27 | $4.72 | $4.99 | 1,376,800 | — | — |
| 1982-10-26 | $4.73 | $5.00 | 1,233,600 | — | — |
| 1982-10-25 | $4.72 | $4.99 | 1,237,600 | — | — |
| 1982-10-22 | $4.92 | $5.20 | 1,368,800 | — | — |
| 1982-10-21 | $4.92 | $5.20 | 1,150,400 | — | — |
| 1982-10-20 | $4.94 | $5.22 | 860,800 | — | — |
| 1982-10-19 | $4.89 | $5.17 | 1,783,200 | — | — |
| 1982-10-18 | $4.91 | $5.14 | 1,356,000 | — | — |
| 1982-10-15 | $4.86 | $5.09 | 2,000,000 | — | — |
| 1982-10-14 | $4.89 | $5.12 | 3,781,600 | — | — |
| 1982-10-13 | $4.94 | $5.17 | 6,034,400 | — | — |
| 1982-10-12 | $4.73 | $4.96 | 4,179,200 | — | — |
| 1982-10-11 | $4.59 | $4.81 | 5,067,200 | — | — |
| 1982-10-08 | $4.34 | $4.55 | 3,820,800 | — | — |
| 1982-10-07 | $4.27 | $4.47 | 3,307,200 | — | — |
| 1982-10-06 | $4.23 | $4.43 | 2,594,400 | — | — |
| 1982-10-05 | $4.19 | $4.38 | 1,231,200 | — | — |
| 1982-10-04 | $4.19 | $4.38 | 1,564,800 | — | — |
| 1982-10-01 | $4.27 | $4.47 | 2,016,800 | — | — |
| 1982-09-30 | $4.22 | $4.42 | 4,860,000 | — | — |
| 1982-09-29 | $4.34 | $4.55 | 4,732,800 | — | — |
| 1982-09-28 | $4.88 | $5.10 | 718,400 | — | — |
| 1982-09-27 | $4.92 | $5.15 | 567,200 | — | — |
| 1982-09-24 | $4.94 | $5.17 | 1,151,200 | — | — |
| 1982-09-23 | $4.98 | $5.22 | 738,400 | — | — |
| 1982-09-22 | $5.16 | $5.40 | 1,173,600 | — | — |
| 1982-09-21 | $5.08 | $5.32 | 1,008,000 | — | — |
| 1982-09-20 | $5.05 | $5.28 | 503,200 | — | — |
| 1982-09-17 | $5.14 | $5.38 | 962,400 | — | — |
| 1982-09-16 | $5.27 | $5.51 | 1,145,600 | — | — |
| 1982-09-15 | $5.34 | $5.59 | 935,200 | — | — |
| 1982-09-14 | $5.28 | $5.53 | 1,480,800 | — | — |
| 1982-09-13 | $5.28 | $5.53 | 1,199,200 | — | — |
| 1982-09-10 | $5.20 | $5.45 | 1,297,600 | — | — |
| 1982-09-09 | $5.23 | $5.48 | 2,492,000 | — | — |
| 1982-09-08 | $5.13 | $5.36 | 580,000 | — | — |
| 1982-09-07 | $5.13 | $5.36 | 1,038,400 | — | — |
| 1982-09-03 | $5.17 | $5.41 | 3,597,600 | — | — |
| 1982-09-02 | $5.02 | $5.25 | 2,110,400 | — | — |
| 1982-09-01 | $4.94 | $5.17 | 1,432,800 | — | — |
| 1982-08-31 | $5.03 | $5.27 | 2,230,400 | — | — |
| 1982-08-30 | $4.80 | $5.02 | 1,680,000 | — | — |
| 1982-08-27 | $4.72 | $4.94 | 2,816,800 | — | — |
| 1982-08-26 | $4.81 | $5.04 | 3,598,400 | — | — |
| 1982-08-25 | $4.84 | $5.07 | 2,042,400 | — | — |
| 1982-08-24 | $4.88 | $5.10 | 2,544,800 | — | — |
| 1982-08-23 | $4.95 | $5.18 | 3,587,200 | — | — |
| 1982-08-20 | $4.88 | $5.10 | 1,727,200 | — | — |
| 1982-08-19 | $4.66 | $4.87 | 3,718,400 | — | — |
| 1982-08-18 | $4.73 | $4.96 | 2,349,600 | — | — |
| 1982-08-17 | $4.75 | $4.97 | 1,024,800 | — | — |
| 1982-08-16 | $4.50 | $4.71 | 1,031,200 | — | — |
| 1982-08-13 | $4.44 | $4.64 | 645,600 | — | — |
| 1982-08-12 | $4.34 | $4.55 | 904,800 | — | — |
| 1982-08-11 | $4.41 | $4.61 | 1,175,200 | — | — |
| 1982-08-10 | $4.42 | $4.63 | 1,609,600 | — | — |
| 1982-08-09 | $4.45 | $4.66 | 773,600 | — | — |
| 1982-08-06 | $4.47 | $4.68 | 466,400 | — | — |
| 1982-08-05 | $4.47 | $4.68 | 485,600 | — | — |
| 1982-08-04 | $4.44 | $4.64 | 1,609,600 | — | — |
| 1982-08-03 | $4.44 | $4.64 | 749,600 | — | — |
| 1982-08-02 | $4.59 | $4.81 | 828,800 | — | — |
| 1982-07-30 | $4.58 | $4.79 | 268,000 | — | — |
| 1982-07-29 | $4.59 | $4.81 | 641,600 | — | — |
| 1982-07-28 | $4.59 | $4.81 | 988,800 | — | — |
| 1982-07-27 | $4.77 | $4.99 | 420,000 | — | — |
| 1982-07-26 | $4.70 | $4.92 | 715,200 | — | — |
| 1982-07-23 | $4.73 | $4.96 | 1,283,200 | — | — |
| 1982-07-22 | $4.80 | $5.02 | 1,677,600 | — | — |
| 1982-07-21 | $4.63 | $4.84 | 1,173,600 | — | — |
| 1982-07-20 | $4.59 | $4.81 | 629,600 | — | — |
| 1982-07-19 | $4.58 | $4.79 | 776,000 | — | — |
| 1982-07-16 | $4.66 | $4.87 | 903,200 | — | — |
| 1982-07-15 | $4.72 | $4.94 | 1,463,200 | — | — |
| 1982-07-14 | $4.64 | $4.86 | 1,662,400 | — | — |
| 1982-07-13 | $4.67 | $4.80 | 1,061,600 | — | — |
| 1982-07-12 | $4.61 | $4.74 | 1,607,200 | — | — |
| 1982-07-09 | $4.48 | $4.61 | 2,709,600 | — | — |
| 1982-07-08 | $4.64 | $4.77 | 1,147,200 | — | — |
| 1982-07-07 | $4.69 | $4.82 | 1,153,600 | — | — |
| 1982-07-06 | $4.69 | $4.82 | 824,000 | — | — |
| 1982-07-02 | $4.72 | $4.85 | 1,118,400 | — | — |
| 1982-07-01 | $4.66 | $4.79 | 831,200 | — | — |
| 1982-06-30 | $4.64 | $4.77 | 1,987,200 | — | — |
| 1982-06-29 | $4.64 | $4.77 | 572,000 | — | — |
| 1982-06-28 | $4.69 | $4.82 | 1,604,000 | — | — |
| 1982-06-25 | $4.66 | $4.79 | 830,400 | — | — |
| 1982-06-24 | $4.69 | $4.82 | 594,400 | — | — |
| 1982-06-23 | $4.66 | $4.79 | 739,200 | — | — |
| 1982-06-22 | $4.50 | $4.63 | 1,288,000 | — | — |
| 1982-06-21 | $4.41 | $4.53 | 1,191,200 | — | — |
| 1982-06-18 | $4.34 | $4.46 | 950,400 | — | — |
| 1982-06-17 | $4.36 | $4.48 | 1,772,000 | — | — |
| 1982-06-16 | $4.50 | $4.63 | 4,107,200 | — | — |
| 1982-06-15 | $4.69 | $4.82 | 796,000 | — | — |
| 1982-06-14 | $4.70 | $4.83 | 1,689,600 | — | — |
| 1982-06-11 | $4.78 | $4.91 | 3,135,200 | — | — |
| 1982-06-10 | $4.75 | $4.88 | 696,000 | — | — |
| 1982-06-09 | $4.77 | $4.90 | 632,000 | — | — |
| 1982-06-08 | $4.70 | $4.83 | 725,600 | — | — |
| 1982-06-07 | $4.67 | $4.80 | 731,200 | — | — |
| 1982-06-04 | $4.63 | $4.75 | 1,222,400 | — | — |
| 1982-06-03 | $4.77 | $4.90 | 944,800 | — | — |
| 1982-06-02 | $4.70 | $4.83 | 1,340,000 | — | — |
| 1982-06-01 | $4.66 | $4.79 | 754,400 | — | — |
| 1982-05-28 | $4.59 | $4.72 | 2,556,800 | — | — |
| 1982-05-27 | $4.83 | $4.96 | 2,445,600 | — | — |
| 1982-05-26 | $4.91 | $5.04 | 1,213,600 | — | — |
| 1982-05-25 | $4.92 | $5.06 | 1,521,600 | — | — |
| 1982-05-24 | $5.03 | $5.17 | 948,000 | — | — |
| 1982-05-21 | $5.06 | $5.20 | 686,400 | — | — |
| 1982-05-20 | $5.03 | $5.17 | 1,480,000 | — | — |
| 1982-05-19 | $5.00 | $5.14 | 876,800 | — | — |
| 1982-05-18 | $5.08 | $5.22 | 874,400 | — | — |
| 1982-05-17 | $5.03 | $5.17 | 1,804,800 | — | — |
| 1982-05-14 | $5.19 | $5.33 | 2,540,000 | — | — |
| 1982-05-13 | $5.41 | $5.56 | 2,309,600 | — | — |
| 1982-05-12 | $5.47 | $5.62 | 1,379,200 | — | — |
| 1982-05-11 | $5.47 | $5.62 | 1,471,200 | — | — |
| 1982-05-10 | $5.52 | $5.67 | 622,400 | — | — |
| 1982-05-07 | $5.50 | $5.65 | 1,173,600 | — | — |
| 1982-05-06 | $5.45 | $5.61 | 1,327,200 | — | — |
| 1982-05-05 | $5.42 | $5.57 | 1,840,000 | — | — |
| 1982-05-04 | $5.31 | $5.46 | 2,384,800 | — | — |
| 1982-05-03 | $5.63 | $5.78 | 701,600 | — | — |
| 1982-04-30 | $5.73 | $5.89 | 418,400 | — | — |
| 1982-04-29 | $5.72 | $5.88 | 668,800 | — | — |
| 1982-04-28 | $5.80 | $5.96 | 594,400 | — | — |
| 1982-04-27 | $5.84 | $6.01 | 1,033,600 | — | — |
| 1982-04-26 | $5.92 | $6.09 | 879,200 | — | — |
| 1982-04-23 | $5.80 | $5.96 | 823,200 | — | — |
| 1982-04-22 | $5.72 | $5.88 | 1,492,800 | — | — |
| 1982-04-21 | $5.63 | $5.78 | 1,178,400 | — | — |
| 1982-04-20 | $5.59 | $5.75 | 2,552,000 | — | — |
| 1982-04-19 | $5.81 | $5.89 | 1,288,000 | — | — |
| 1982-04-16 | $5.83 | $5.90 | 1,735,200 | — | — |
| 1982-04-15 | $5.81 | $5.89 | 2,323,200 | — | — |
| 1982-04-14 | $5.95 | $6.03 | 925,600 | — | — |
| 1982-04-13 | $6.08 | $6.16 | 628,800 | — | — |
| 1982-04-12 | $6.02 | $6.09 | 863,200 | — | — |
| 1982-04-08 | $6.03 | $6.11 | 585,600 | — | — |
| 1982-04-07 | $6.05 | $6.13 | 866,400 | — | — |
| 1982-04-06 | $6.05 | $6.13 | 525,600 | — | — |
| 1982-04-05 | $6.09 | $6.17 | 453,600 | — | — |
| 1982-04-02 | $6.22 | $6.30 | 1,244,000 | — | — |
| 1982-04-01 | $6.09 | $6.17 | 1,252,800 | — | — |
| 1982-03-31 | $6.05 | $6.13 | 428,800 | — | — |
| 1982-03-30 | $6.02 | $6.09 | 484,000 | — | — |
| 1982-03-29 | $6.05 | $6.13 | 1,153,600 | — | — |
| 1982-03-26 | $6.03 | $6.11 | 794,400 | — | — |
| 1982-03-25 | $6.22 | $6.30 | 468,800 | — | — |
| 1982-03-24 | $6.20 | $6.28 | 252,000 | — | — |
| 1982-03-23 | $6.23 | $6.31 | 1,280,800 | — | — |
| 1982-03-22 | $6.06 | $6.14 | 2,057,600 | — | — |
| 1982-03-19 | $6.02 | $6.09 | 498,400 | — | — |
| 1982-03-18 | $6.03 | $6.11 | 654,400 | — | — |
| 1982-03-17 | $5.98 | $6.06 | 374,400 | — | — |
| 1982-03-16 | $6.00 | $6.08 | 703,200 | — | — |
| 1982-03-15 | $5.97 | $6.05 | 284,000 | — | — |
| 1982-03-12 | $5.95 | $6.03 | 908,800 | — | — |
| 1982-03-11 | $5.94 | $6.01 | 644,000 | — | — |
| 1982-03-10 | $5.95 | $6.03 | 487,200 | — | — |
| 1982-03-09 | $5.84 | $5.92 | 1,946,400 | — | — |
| 1982-03-08 | $5.73 | $5.81 | 478,400 | — | — |
| 1982-03-05 | $5.77 | $5.84 | 862,400 | — | — |
| 1982-03-04 | $5.84 | $5.92 | 986,400 | — | — |
| 1982-03-03 | $5.92 | $6.00 | 248,000 | — | — |
| 1982-03-02 | $5.97 | $6.05 | 364,800 | — | — |
| 1982-03-01 | $5.97 | $6.05 | 622,400 | — | — |
| 1982-02-26 | $5.89 | $5.97 | 975,200 | — | — |
| 1982-02-25 | $6.00 | $6.08 | 428,000 | — | — |
| 1982-02-24 | $6.00 | $6.08 | 905,600 | — | — |
| 1982-02-23 | $5.95 | $6.03 | 1,004,800 | — | — |
| 1982-02-22 | $6.03 | $6.11 | 726,400 | — | — |
| 1982-02-19 | $6.00 | $6.08 | 1,660,000 | — | — |
| 1982-02-18 | $6.19 | $6.27 | 639,200 | — | — |
| 1982-02-17 | $6.22 | $6.30 | 330,400 | — | — |
| 1982-02-16 | $6.20 | $6.28 | 951,200 | — | — |
| 1982-02-12 | $6.20 | $6.28 | 228,800 | — | — |
| 1982-02-11 | $6.22 | $6.30 | 730,400 | — | — |
| 1982-02-10 | $6.23 | $6.31 | 530,400 | — | — |
| 1982-02-09 | $6.08 | $6.16 | 680,800 | — | — |
| 1982-02-08 | $5.94 | $6.01 | 1,204,000 | — | — |
| 1982-02-05 | $6.42 | $6.50 | 352,000 | — | — |
| 1982-02-04 | $6.39 | $6.47 | 352,800 | — | — |
| 1982-02-03 | $6.45 | $6.54 | 424,800 | — | — |
| 1982-02-02 | $6.50 | $6.58 | 383,200 | — | — |
| 1982-02-01 | $6.48 | $6.57 | 582,400 | — | — |
| 1982-01-29 | $6.56 | $6.65 | 1,329,600 | — | — |
| 1982-01-28 | $6.34 | $6.43 | 1,217,600 | — | — |
| 1982-01-27 | $6.06 | $6.14 | 837,600 | — | — |
| 1982-01-26 | $6.00 | $6.08 | 896,000 | — | — |
| 1982-01-25 | $6.05 | $6.13 | 940,800 | — | — |
| 1982-01-22 | $6.08 | $6.16 | 2,256,800 | — | — |
| 1982-01-21 | $6.25 | $6.33 | 1,530,400 | — | — |
| 1982-01-20 | $6.36 | $6.44 | 985,600 | — | — |
| 1982-01-19 | $6.48 | $6.57 | 1,143,200 | — | — |
| 1982-01-18 | $6.47 | $6.55 | 396,800 | — | — |
| 1982-01-15 | $6.47 | $6.55 | 265,600 | — | — |
| 1982-01-14 | $6.38 | $6.46 | 1,094,400 | — | — |
| 1982-01-13 | $6.61 | $6.61 | 646,400 | — | — |
| 1982-01-12 | $6.69 | $6.69 | 439,200 | — | — |
| 1982-01-11 | $6.64 | $6.64 | 632,000 | — | — |
| 1982-01-08 | $6.81 | $6.81 | 540,000 | — | — |
| 1982-01-07 | $6.77 | $6.77 | 360,000 | — | — |
| 1982-01-06 | $6.73 | $6.73 | 964,800 | — | — |
| 1982-01-05 | $6.75 | $6.75 | 671,200 | — | — |
| 1982-01-04 | $6.80 | $6.80 | 1,277,600 | — | — |