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
- 1982-03-31 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 | $4.92 | $5.14 | 193,500 | — | — |
| 1982-12-30 | $4.85 | $5.06 | 725,400 | — | — |
| 1982-12-29 | $4.92 | $5.14 | 2,007,900 | — | — |
| 1982-12-28 | $5.00 | $5.22 | 1,283,400 | — | — |
| 1982-12-27 | $5.03 | $5.25 | 1,510,200 | — | — |
| 1982-12-23 | $5.00 | $5.22 | 849,600 | — | — |
| 1982-12-22 | $4.85 | $5.06 | 1,197,000 | — | — |
| 1982-12-21 | $4.75 | $4.96 | 721,800 | — | — |
| 1982-12-20 | $4.67 | $4.87 | 609,300 | — | — |
| 1982-12-17 | $4.78 | $4.99 | 1,262,700 | — | — |
| 1982-12-16 | $4.69 | $4.90 | 810,900 | — | — |
| 1982-12-15 | $4.83 | $5.05 | 1,011,600 | — | — |
| 1982-12-14 | $4.78 | $4.99 | 3,229,200 | — | — |
| 1982-12-13 | $4.74 | $4.95 | 1,178,100 | — | — |
| 1982-12-10 | $4.74 | $4.95 | 1,918,800 | — | — |
| 1982-12-09 | $4.97 | $5.19 | 580,500 | — | — |
| 1982-12-08 | $5.18 | $5.41 | 931,500 | — | — |
| 1982-12-07 | $5.22 | $5.45 | 1,969,200 | — | — |
| 1982-12-06 | $5.31 | $5.47 | 849,600 | — | — |
| 1982-12-03 | $5.13 | $5.29 | 691,200 | — | — |
| 1982-12-02 | $5.03 | $5.19 | 2,011,500 | — | — |
| 1982-12-01 | $4.97 | $5.13 | 789,300 | — | — |
| 1982-11-30 | $5.17 | $5.33 | 1,105,200 | — | — |
| 1982-11-29 | $4.81 | $4.96 | 1,032,300 | — | — |
| 1982-11-26 | $4.92 | $5.07 | 1,178,100 | — | — |
| 1982-11-24 | $5.00 | $5.16 | 2,166,300 | — | — |
| 1982-11-23 | $5.08 | $5.25 | 1,287,000 | — | — |
| 1982-11-22 | $5.17 | $5.33 | 1,496,700 | — | — |
| 1982-11-19 | $5.25 | $5.42 | 862,200 | — | — |
| 1982-11-18 | $5.33 | $5.50 | 313,200 | — | — |
| 1982-11-17 | $5.36 | $5.53 | 884,700 | — | — |
| 1982-11-16 | $5.36 | $5.53 | 633,600 | — | — |
| 1982-11-15 | $5.31 | $5.47 | 804,600 | — | — |
| 1982-11-12 | $5.33 | $5.50 | 1,006,200 | — | — |
| 1982-11-11 | $5.32 | $5.49 | 1,164,600 | — | — |
| 1982-11-10 | $5.26 | $5.43 | 1,639,800 | — | — |
| 1982-11-09 | $5.25 | $5.42 | 1,512,000 | — | — |
| 1982-11-08 | $5.18 | $5.35 | 1,977,300 | — | — |
| 1982-11-05 | $5.36 | $5.53 | 1,604,700 | — | — |
| 1982-11-04 | $5.13 | $5.29 | 2,401,200 | — | — |
| 1982-11-03 | $5.14 | $5.30 | 1,597,500 | — | — |
| 1982-11-02 | $4.83 | $4.99 | 1,164,600 | — | — |
| 1982-11-01 | $4.67 | $4.82 | 1,039,500 | — | — |
| 1982-10-29 | $4.69 | $4.84 | 1,212,300 | — | — |
| 1982-10-28 | $4.69 | $4.84 | 555,300 | — | — |
| 1982-10-27 | $4.75 | $4.90 | 873,900 | — | — |
| 1982-10-26 | $4.86 | $5.02 | 1,147,500 | — | — |
| 1982-10-25 | $4.67 | $4.82 | 948,600 | — | — |
| 1982-10-22 | $4.94 | $5.10 | 2,244,600 | — | — |
| 1982-10-21 | $5.03 | $5.19 | 1,361,700 | — | — |
| 1982-10-20 | $4.92 | $5.07 | 942,300 | — | — |
| 1982-10-19 | $4.92 | $5.07 | 866,700 | — | — |
| 1982-10-18 | $4.94 | $5.10 | 817,200 | — | — |
| 1982-10-15 | $4.82 | $4.97 | 2,032,200 | — | — |
| 1982-10-14 | $4.93 | $5.09 | 1,208,700 | — | — |
| 1982-10-13 | $4.94 | $5.10 | 1,706,400 | — | — |
| 1982-10-12 | $4.83 | $4.99 | 1,688,400 | — | — |
| 1982-10-11 | $4.81 | $4.96 | 2,195,100 | — | — |
| 1982-10-08 | $4.71 | $4.86 | 1,383,300 | — | — |
| 1982-10-07 | $4.68 | $4.83 | 3,037,500 | — | — |
| 1982-10-06 | $4.50 | $4.64 | 1,665,900 | — | — |
| 1982-10-05 | $4.35 | $4.49 | 767,700 | — | — |
| 1982-10-04 | $4.35 | $4.49 | 859,500 | — | — |
| 1982-10-01 | $4.28 | $4.41 | 1,710,900 | — | — |
| 1982-09-30 | $4.17 | $4.30 | 630,900 | — | — |
| 1982-09-29 | $4.21 | $4.34 | 1,419,300 | — | — |
| 1982-09-28 | $4.24 | $4.37 | 637,200 | — | — |
| 1982-09-27 | $4.25 | $4.39 | 850,500 | — | — |
| 1982-09-24 | $4.19 | $4.33 | 888,300 | — | — |
| 1982-09-23 | $4.17 | $4.30 | 1,050,300 | — | — |
| 1982-09-22 | $4.19 | $4.33 | 2,683,800 | — | — |
| 1982-09-21 | $4.18 | $4.31 | 1,564,200 | — | — |
| 1982-09-20 | $4.08 | $4.21 | 791,100 | — | — |
| 1982-09-17 | $4.08 | $4.21 | 885,600 | — | — |
| 1982-09-16 | $4.10 | $4.23 | 3,915,000 | — | — |
| 1982-09-15 | $4.17 | $4.30 | 1,977,300 | — | — |
| 1982-09-14 | $4.01 | $4.14 | 639,000 | — | — |
| 1982-09-13 | $4.07 | $4.20 | 516,600 | — | — |
| 1982-09-10 | $3.92 | $4.04 | 1,122,300 | — | — |
| 1982-09-09 | $3.93 | $4.06 | 1,242,000 | — | — |
| 1982-09-08 | $3.92 | $4.04 | 1,879,200 | — | — |
| 1982-09-07 | $4.01 | $4.14 | 1,977,300 | — | — |
| 1982-09-03 | $4.13 | $4.19 | 3,523,500 | — | — |
| 1982-09-02 | $4.22 | $4.29 | 2,134,800 | — | — |
| 1982-09-01 | $4.22 | $4.29 | 1,389,600 | — | — |
| 1982-08-31 | $4.28 | $4.35 | 1,538,100 | — | — |
| 1982-08-30 | $4.18 | $4.25 | 994,500 | — | — |
| 1982-08-27 | $4.19 | $4.26 | 1,261,800 | — | — |
| 1982-08-26 | $4.29 | $4.36 | 1,206,000 | — | — |
| 1982-08-25 | $4.15 | $4.22 | 3,152,700 | — | — |
| 1982-08-24 | $4.19 | $4.26 | 1,518,300 | — | — |
| 1982-08-23 | $4.17 | $4.23 | 1,809,000 | — | — |
| 1982-08-20 | $4.19 | $4.26 | 1,468,800 | — | — |
| 1982-08-19 | $4.00 | $4.06 | 897,300 | — | — |
| 1982-08-18 | $4.14 | $4.20 | 2,708,100 | — | — |
| 1982-08-17 | $4.10 | $4.16 | 2,520,900 | — | — |
| 1982-08-16 | $3.88 | $3.94 | 773,100 | — | — |
| 1982-08-13 | $3.93 | $3.99 | 783,000 | — | — |
| 1982-08-12 | $3.81 | $3.87 | 1,404,000 | — | — |
| 1982-08-11 | $3.78 | $3.84 | 1,999,800 | — | — |
| 1982-08-10 | $3.63 | $3.68 | 1,104,300 | — | — |
| 1982-08-09 | $3.67 | $3.72 | 1,173,600 | — | — |
| 1982-08-06 | $3.72 | $3.78 | 827,100 | — | — |
| 1982-08-05 | $3.75 | $3.81 | 1,467,900 | — | — |
| 1982-08-04 | $3.81 | $3.87 | 1,365,300 | — | — |
| 1982-08-03 | $3.76 | $3.82 | 851,400 | — | — |
| 1982-08-02 | $3.79 | $3.85 | 3,060,000 | — | — |
| 1982-07-30 | $3.72 | $3.78 | 583,200 | — | — |
| 1982-07-29 | $3.76 | $3.82 | 2,802,600 | — | — |
| 1982-07-28 | $3.69 | $3.75 | 2,241,900 | — | — |
| 1982-07-27 | $3.75 | $3.81 | 2,628,900 | — | — |
| 1982-07-26 | $3.75 | $3.81 | 655,200 | — | — |
| 1982-07-23 | $3.85 | $3.91 | 1,725,300 | — | — |
| 1982-07-22 | $3.82 | $3.88 | 2,825,100 | — | — |
| 1982-07-21 | $3.69 | $3.75 | 2,344,500 | — | — |
| 1982-07-20 | $3.65 | $3.71 | 1,065,600 | — | — |
| 1982-07-19 | $3.68 | $3.74 | 729,000 | — | — |
| 1982-07-16 | $3.68 | $3.74 | 2,407,500 | — | — |
| 1982-07-15 | $3.65 | $3.71 | 5,258,700 | — | — |
| 1982-07-14 | $3.61 | $3.67 | 5,817,600 | — | — |
| 1982-07-13 | $3.58 | $3.64 | 2,309,400 | — | — |
| 1982-07-12 | $3.61 | $3.67 | 5,817,600 | — | — |
| 1982-07-09 | $3.64 | $3.70 | 2,414,700 | — | — |
| 1982-07-08 | $3.64 | $3.70 | 3,788,100 | — | — |
| 1982-07-07 | $3.47 | $3.53 | 2,426,400 | — | — |
| 1982-07-06 | $3.58 | $3.64 | 1,067,400 | — | — |
| 1982-07-02 | $3.67 | $3.72 | 353,700 | — | — |
| 1982-07-01 | $3.72 | $3.78 | 2,231,100 | — | — |
| 1982-06-30 | $3.78 | $3.84 | 1,343,700 | — | — |
| 1982-06-29 | $3.78 | $3.84 | 1,080,000 | — | — |
| 1982-06-28 | $3.79 | $3.85 | 373,500 | — | — |
| 1982-06-25 | $3.79 | $3.85 | 535,500 | — | — |
| 1982-06-24 | $3.75 | $3.81 | 1,432,800 | — | — |
| 1982-06-23 | $3.75 | $3.81 | 1,052,100 | — | — |
| 1982-06-22 | $3.71 | $3.77 | 2,377,800 | — | — |
| 1982-06-21 | $3.56 | $3.61 | 1,149,300 | — | — |
| 1982-06-18 | $3.56 | $3.61 | 1,819,800 | — | — |
| 1982-06-17 | $3.67 | $3.72 | 3,891,600 | — | — |
| 1982-06-16 | $3.76 | $3.82 | 1,773,000 | — | — |
| 1982-06-15 | $3.75 | $3.81 | 1,662,300 | — | — |
| 1982-06-14 | $3.67 | $3.72 | 4,736,700 | — | — |
| 1982-06-11 | $3.83 | $3.89 | 3,304,800 | — | — |
| 1982-06-10 | $3.75 | $3.81 | 2,754,900 | — | — |
| 1982-06-09 | $3.72 | $3.78 | 3,247,200 | — | — |
| 1982-06-08 | $3.83 | $3.89 | 1,832,400 | — | — |
| 1982-06-07 | $3.97 | $4.04 | 1,387,800 | — | — |
| 1982-06-04 | $4.08 | $4.08 | 1,927,800 | — | — |
| 1982-06-03 | $4.24 | $4.24 | 1,359,000 | — | — |
| 1982-06-02 | $4.25 | $4.25 | 1,796,400 | — | — |
| 1982-06-01 | $4.22 | $4.22 | 1,088,100 | — | — |
| 1982-05-28 | $4.26 | $4.26 | 1,545,300 | — | — |
| 1982-05-27 | $4.31 | $4.31 | 1,105,200 | — | — |
| 1982-05-26 | $4.32 | $4.32 | 2,028,600 | — | — |
| 1982-05-25 | $4.39 | $4.39 | 2,444,400 | — | — |
| 1982-05-24 | $4.38 | $4.38 | 3,863,700 | — | — |
| 1982-05-21 | $4.49 | $4.49 | 1,656,000 | — | — |
| 1982-05-20 | $4.56 | $4.56 | 2,007,900 | — | — |
| 1982-05-19 | $4.58 | $4.58 | 2,322,900 | — | — |
| 1982-05-18 | $4.67 | $4.67 | 1,487,700 | — | — |
| 1982-05-17 | $4.69 | $4.69 | 1,360,800 | — | — |
| 1982-05-14 | $4.69 | $4.69 | 4,312,800 | — | — |
| 1982-05-13 | $4.57 | $4.57 | 15,327,900 | — | — |
| 1982-05-12 | $5.08 | $5.08 | 2,474,100 | — | — |
| 1982-05-11 | $5.35 | $5.35 | 941,400 | — | — |
| 1982-05-10 | $5.24 | $5.24 | 1,100,700 | — | — |
| 1982-05-07 | $5.22 | $5.22 | 2,665,800 | — | — |
| 1982-05-06 | $5.31 | $5.31 | 1,586,700 | — | — |
| 1982-05-05 | $5.29 | $5.29 | 587,700 | — | — |
| 1982-05-04 | $5.31 | $5.31 | 1,632,600 | — | — |
| 1982-05-03 | $5.29 | $5.29 | 1,687,500 | — | — |
| 1982-04-30 | $5.35 | $5.35 | 2,470,500 | — | — |
| 1982-04-29 | $5.42 | $5.42 | 423,900 | — | — |
| 1982-04-28 | $5.44 | $5.44 | 542,700 | — | — |
| 1982-04-27 | $5.47 | $5.47 | 2,219,400 | — | — |
| 1982-04-26 | $5.57 | $5.57 | 3,427,200 | — | — |
| 1982-04-23 | $5.69 | $5.69 | 3,060,900 | — | — |
| 1982-04-22 | $5.99 | $5.99 | 576,000 | — | — |
| 1982-04-21 | $5.97 | $5.97 | 254,700 | — | — |
| 1982-04-20 | $6.04 | $6.04 | 508,500 | — | — |
| 1982-04-19 | $6.06 | $6.06 | 713,700 | — | — |
| 1982-04-16 | $6.04 | $6.04 | 576,900 | — | — |
| 1982-04-15 | $6.04 | $6.04 | 331,200 | — | — |
| 1982-04-14 | $6.06 | $6.06 | 207,000 | — | — |
| 1982-04-13 | $6.08 | $6.08 | 1,282,500 | — | — |
| 1982-04-12 | $6.03 | $6.03 | 805,500 | — | — |
| 1982-04-08 | $6.11 | $6.11 | 1,188,000 | — | — |
| 1982-04-07 | $6.06 | $6.06 | 1,206,000 | — | — |
| 1982-04-06 | $6.03 | $6.03 | 1,361,700 | — | — |
| 1982-04-05 | $6.06 | $6.06 | 1,604,700 | — | — |
| 1982-04-02 | $6.00 | $6.00 | 1,710,900 | — | — |
| 1982-04-01 | $5.81 | $5.81 | 1,474,200 | — | — |
| 1982-03-31 | $5.81 | $5.81 | 1,474,200 | — | — |