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
- 1973-02-21 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 | $6.09 | $6.13 | 16,800 | — | — |
| 1982-12-30 | $6.09 | $6.13 | 60,000 | — | — |
| 1982-12-29 | $6.11 | $6.14 | 52,800 | — | — |
| 1982-12-28 | $6.11 | $6.14 | 102,400 | — | — |
| 1982-12-27 | $6.14 | $6.17 | 60,000 | — | — |
| 1982-12-23 | $6.09 | $6.13 | 40,800 | — | — |
| 1982-12-22 | $6.13 | $6.16 | 153,600 | — | — |
| 1982-12-21 | $5.94 | $5.97 | 56,800 | — | — |
| 1982-12-20 | $5.80 | $5.83 | 159,200 | — | — |
| 1982-12-17 | $5.75 | $5.78 | 115,200 | — | — |
| 1982-12-16 | $5.63 | $5.66 | 61,600 | — | — |
| 1982-12-15 | $5.58 | $5.61 | 62,400 | — | — |
| 1982-12-14 | $5.72 | $5.75 | 100,000 | — | — |
| 1982-12-13 | $5.59 | $5.62 | 101,600 | — | — |
| 1982-12-10 | $5.45 | $5.48 | 58,400 | — | — |
| 1982-12-09 | $5.59 | $5.62 | 52,000 | — | — |
| 1982-12-08 | $5.67 | $5.70 | 40,800 | — | — |
| 1982-12-07 | $5.66 | $5.69 | 46,400 | — | — |
| 1982-12-06 | $5.63 | $5.66 | 172,000 | — | — |
| 1982-12-03 | $5.63 | $5.66 | 31,200 | — | — |
| 1982-12-02 | $5.63 | $5.66 | 94,400 | — | — |
| 1982-12-01 | $5.59 | $5.62 | 196,800 | — | — |
| 1982-11-30 | $5.38 | $5.41 | 64,000 | — | — |
| 1982-11-29 | $5.27 | $5.30 | 14,400 | — | — |
| 1982-11-26 | $5.27 | $5.30 | 5,600 | — | — |
| 1982-11-24 | $5.27 | $5.30 | 115,200 | — | — |
| 1982-11-23 | $5.31 | $5.34 | 263,200 | — | — |
| 1982-11-22 | $5.47 | $5.50 | 117,600 | — | — |
| 1982-11-19 | $5.56 | $5.59 | 51,200 | — | — |
| 1982-11-18 | $5.56 | $5.59 | 260,800 | — | — |
| 1982-11-17 | $5.38 | $5.41 | 48,000 | — | — |
| 1982-11-16 | $5.20 | $5.23 | 66,400 | — | — |
| 1982-11-15 | $5.22 | $5.25 | 111,200 | — | — |
| 1982-11-12 | $5.41 | $5.44 | 89,600 | — | — |
| 1982-11-11 | $5.56 | $5.59 | 47,200 | — | — |
| 1982-11-10 | $5.59 | $5.62 | 146,400 | — | — |
| 1982-11-09 | $5.47 | $5.50 | 82,400 | — | — |
| 1982-11-08 | $5.22 | $5.25 | 102,400 | — | — |
| 1982-11-05 | $5.22 | $5.25 | 142,400 | — | — |
| 1982-11-04 | $5.27 | $5.30 | 187,200 | — | — |
| 1982-11-03 | $5.06 | $5.09 | 165,600 | — | — |
| 1982-11-02 | $5.03 | $5.06 | 34,400 | — | — |
| 1982-11-01 | $4.98 | $5.01 | 44,800 | — | — |
| 1982-10-29 | $4.84 | $4.87 | 66,400 | — | — |
| 1982-10-28 | $4.81 | $4.84 | 23,200 | — | — |
| 1982-10-27 | $4.80 | $4.82 | 37,600 | — | — |
| 1982-10-26 | $4.73 | $4.76 | 52,800 | — | — |
| 1982-10-25 | $4.83 | $4.86 | 57,600 | — | — |
| 1982-10-22 | $5.03 | $5.06 | 55,200 | — | — |
| 1982-10-21 | $5.08 | $5.11 | 116,000 | — | — |
| 1982-10-20 | $5.03 | $5.06 | 376,000 | — | — |
| 1982-10-19 | $4.81 | $4.84 | 585,600 | — | — |
| 1982-10-18 | $4.66 | $4.68 | 604,800 | — | — |
| 1982-10-15 | $4.64 | $4.67 | 29,600 | — | — |
| 1982-10-14 | $4.64 | $4.67 | 344,800 | — | — |
| 1982-10-13 | $4.55 | $4.57 | 220,000 | — | — |
| 1982-10-12 | $4.50 | $4.53 | 350,400 | — | — |
| 1982-10-11 | $4.55 | $4.57 | 72,800 | — | — |
| 1982-10-08 | $4.41 | $4.43 | 40,800 | — | — |
| 1982-10-07 | $4.36 | $4.38 | 116,000 | — | — |
| 1982-10-06 | $4.28 | $4.31 | 106,400 | — | — |
| 1982-10-05 | $4.25 | $4.27 | 14,400 | — | — |
| 1982-10-04 | $4.25 | $4.27 | 68,000 | — | — |
| 1982-10-01 | $4.23 | $4.26 | 100,800 | — | — |
| 1982-09-30 | $4.23 | $4.26 | 106,400 | — | — |
| 1982-09-29 | $4.41 | $4.43 | 167,200 | — | — |
| 1982-09-28 | $4.52 | $4.54 | 131,200 | — | — |
| 1982-09-27 | $4.52 | $4.54 | 554,400 | — | — |
| 1982-09-24 | $4.58 | $4.60 | 37,600 | — | — |
| 1982-09-23 | $4.59 | $4.62 | 29,600 | — | — |
| 1982-09-22 | $4.63 | $4.65 | 66,400 | — | — |
| 1982-09-21 | $4.63 | $4.65 | 90,400 | — | — |
| 1982-09-20 | $4.41 | $4.43 | 216,800 | — | — |
| 1982-09-17 | $4.58 | $4.60 | 43,200 | — | — |
| 1982-09-16 | $4.75 | $4.78 | 166,400 | — | — |
| 1982-09-15 | $4.69 | $4.71 | 75,200 | — | — |
| 1982-09-14 | $4.58 | $4.60 | 68,800 | — | — |
| 1982-09-13 | $4.41 | $4.43 | 83,200 | — | — |
| 1982-09-10 | $4.36 | $4.38 | 36,800 | — | — |
| 1982-09-09 | $4.38 | $4.40 | 117,600 | — | — |
| 1982-09-08 | $4.34 | $4.37 | 49,600 | — | — |
| 1982-09-07 | $4.28 | $4.31 | 54,400 | — | — |
| 1982-09-03 | $4.28 | $4.31 | 148,000 | — | — |
| 1982-09-02 | $4.13 | $4.15 | 64,000 | — | — |
| 1982-09-01 | $4.03 | $4.05 | 164,000 | — | — |
| 1982-08-31 | $4.06 | $4.09 | 48,000 | — | — |
| 1982-08-30 | $4.00 | $4.02 | 104,800 | — | — |
| 1982-08-27 | $4.00 | $4.02 | 44,800 | — | — |
| 1982-08-26 | $4.00 | $4.02 | 1,359,200 | — | — |
| 1982-08-25 | $4.06 | $4.09 | 954,400 | — | — |
| 1982-08-24 | $3.97 | $3.99 | 996,800 | — | — |
| 1982-08-23 | $4.00 | $4.02 | 43,200 | — | — |
| 1982-08-20 | $3.94 | $3.96 | 48,000 | — | — |
| 1982-08-19 | $3.78 | $3.80 | 63,200 | — | — |
| 1982-08-18 | $3.83 | $3.85 | 108,000 | — | — |
| 1982-08-17 | $3.72 | $3.74 | 84,000 | — | — |
| 1982-08-16 | $3.59 | $3.61 | 89,600 | — | — |
| 1982-08-13 | $3.56 | $3.58 | 108,000 | — | — |
| 1982-08-12 | $3.44 | $3.46 | 14,400 | — | — |
| 1982-08-11 | $3.45 | $3.47 | 21,600 | — | — |
| 1982-08-10 | $3.45 | $3.47 | 32,800 | — | — |
| 1982-08-09 | $3.47 | $3.49 | 226,400 | — | — |
| 1982-08-06 | $3.50 | $3.52 | 68,000 | — | — |
| 1982-08-05 | $3.52 | $3.54 | 20,000 | — | — |
| 1982-08-04 | $3.47 | $3.49 | 22,400 | — | — |
| 1982-08-03 | $3.53 | $3.55 | 25,600 | — | — |
| 1982-08-02 | $3.61 | $3.63 | 48,000 | — | — |
| 1982-07-30 | $3.47 | $3.49 | 19,200 | — | — |
| 1982-07-29 | $3.47 | $3.49 | 95,200 | — | — |
| 1982-07-28 | $3.50 | $3.52 | 64,000 | — | — |
| 1982-07-27 | $3.52 | $3.54 | 56,800 | — | — |
| 1982-07-26 | $3.66 | $3.68 | 96,000 | — | — |
| 1982-07-23 | $3.69 | $3.71 | 294,400 | — | — |
| 1982-07-22 | $3.72 | $3.74 | 66,400 | — | — |
| 1982-07-21 | $3.72 | $3.74 | 527,200 | — | — |
| 1982-07-20 | $3.70 | $3.72 | 20,800 | — | — |
| 1982-07-19 | $3.69 | $3.71 | 35,200 | — | — |
| 1982-07-16 | $3.63 | $3.65 | 40,800 | — | — |
| 1982-07-15 | $3.66 | $3.68 | 46,400 | — | — |
| 1982-07-14 | $3.66 | $3.68 | 16,000 | — | — |
| 1982-07-13 | $3.67 | $3.69 | 29,600 | — | — |
| 1982-07-12 | $3.70 | $3.72 | 51,200 | — | — |
| 1982-07-09 | $3.67 | $3.69 | 108,000 | — | — |
| 1982-07-08 | $3.55 | $3.57 | 72,000 | — | — |
| 1982-07-07 | $3.56 | $3.58 | 9,600 | — | — |
| 1982-07-06 | $3.59 | $3.61 | 115,200 | — | — |
| 1982-07-02 | $3.66 | $3.68 | 12,800 | — | — |
| 1982-07-01 | $3.69 | $3.71 | 40,800 | — | — |
| 1982-06-30 | $3.69 | $3.71 | 17,600 | — | — |
| 1982-06-29 | $3.63 | $3.65 | 77,600 | — | — |
| 1982-06-28 | $3.69 | $3.71 | 30,400 | — | — |
| 1982-06-25 | $3.73 | $3.76 | 106,400 | — | — |
| 1982-06-24 | $3.69 | $3.71 | 208,800 | — | — |
| 1982-06-23 | $3.56 | $3.58 | 264,000 | — | — |
| 1982-06-22 | $3.48 | $3.50 | 459,200 | — | — |
| 1982-06-21 | $3.38 | $3.39 | 55,200 | — | — |
| 1982-06-18 | $3.34 | $3.36 | 137,600 | — | — |
| 1982-06-17 | $3.38 | $3.39 | 486,400 | — | — |
| 1982-06-16 | $3.38 | $3.39 | 1,536,000 | — | — |
| 1982-06-15 | $3.64 | $3.66 | 209,600 | — | — |
| 1982-06-14 | $4.03 | $4.05 | 36,800 | — | — |
| 1982-06-11 | $4.09 | $4.12 | 411,200 | — | — |
| 1982-06-10 | $4.06 | $4.09 | 8,000 | — | — |
| 1982-06-09 | $4.06 | $4.09 | 29,600 | — | — |
| 1982-06-08 | $4.06 | $4.09 | 29,600 | — | — |
| 1982-06-07 | $4.06 | $4.09 | 27,200 | — | — |
| 1982-06-04 | $4.08 | $4.10 | 18,400 | — | — |
| 1982-06-03 | $4.13 | $4.15 | 36,000 | — | — |
| 1982-06-02 | $4.13 | $4.15 | 24,800 | — | — |
| 1982-06-01 | $4.13 | $4.15 | 23,200 | — | — |
| 1982-05-28 | $4.13 | $4.15 | 119,200 | — | — |
| 1982-05-27 | $4.13 | $4.15 | 280,000 | — | — |
| 1982-05-26 | $4.13 | $4.15 | 108,800 | — | — |
| 1982-05-25 | $4.28 | $4.31 | 89,600 | — | — |
| 1982-05-24 | $4.36 | $4.38 | 8,000 | — | — |
| 1982-05-21 | $4.36 | $4.38 | 76,000 | — | — |
| 1982-05-20 | $4.36 | $4.38 | 57,600 | — | — |
| 1982-05-19 | $4.42 | $4.45 | 95,200 | — | — |
| 1982-05-18 | $4.64 | $4.67 | 20,000 | — | — |
| 1982-05-17 | $4.66 | $4.68 | 23,200 | — | — |
| 1982-05-14 | $4.67 | $4.70 | 323,200 | — | — |
| 1982-05-13 | $4.72 | $4.75 | 11,200 | — | — |
| 1982-05-12 | $4.69 | $4.71 | 88,000 | — | — |
| 1982-05-11 | $4.69 | $4.71 | 19,200 | — | — |
| 1982-05-10 | $4.75 | $4.78 | 44,000 | — | — |
| 1982-05-07 | $4.80 | $4.82 | 35,200 | — | — |
| 1982-05-06 | $4.83 | $4.86 | 27,200 | — | — |
| 1982-05-05 | $4.78 | $4.81 | 120,000 | — | — |
| 1982-05-04 | $4.75 | $4.78 | 104,000 | — | — |
| 1982-05-03 | $4.72 | $4.75 | 24,000 | — | — |
| 1982-04-30 | $4.72 | $4.75 | 67,200 | — | — |
| 1982-04-29 | $4.72 | $4.75 | 72,000 | — | — |
| 1982-04-28 | $4.73 | $4.76 | 127,200 | — | — |
| 1982-04-27 | $4.80 | $4.82 | 24,800 | — | — |
| 1982-04-26 | $4.83 | $4.86 | 64,800 | — | — |
| 1982-04-23 | $4.88 | $4.90 | 177,600 | — | — |
| 1982-04-22 | $4.88 | $4.90 | 54,400 | — | — |
| 1982-04-21 | $4.84 | $4.87 | 16,800 | — | — |
| 1982-04-20 | $4.86 | $4.89 | 160,000 | — | — |
| 1982-04-19 | $4.95 | $4.98 | 148,000 | — | — |
| 1982-04-16 | $4.80 | $4.82 | 167,200 | — | — |
| 1982-04-15 | $4.78 | $4.81 | 171,200 | — | — |
| 1982-04-14 | $4.58 | $4.60 | 9,600 | — | — |
| 1982-04-13 | $4.58 | $4.60 | 144,000 | — | — |
| 1982-04-12 | $4.50 | $4.53 | 32,000 | — | — |
| 1982-04-08 | $4.48 | $4.51 | 137,600 | — | — |
| 1982-04-07 | $4.55 | $4.57 | 136,000 | — | — |
| 1982-04-06 | $4.56 | $4.59 | 223,200 | — | — |
| 1982-04-05 | $4.58 | $4.60 | 242,400 | — | — |
| 1982-04-02 | $4.47 | $4.49 | 337,600 | — | — |
| 1982-04-01 | $4.36 | $4.38 | 180,000 | — | — |
| 1982-03-31 | $4.34 | $4.37 | 221,600 | — | — |
| 1982-03-30 | $4.39 | $4.42 | 103,200 | — | — |
| 1982-03-29 | $4.34 | $4.37 | 197,600 | — | — |
| 1982-03-26 | $4.34 | $4.37 | 36,000 | — | — |
| 1982-03-25 | $4.44 | $4.46 | 23,200 | — | — |
| 1982-03-24 | $4.50 | $4.53 | 26,400 | — | — |
| 1982-03-23 | $4.55 | $4.57 | 102,400 | — | — |
| 1982-03-22 | $4.41 | $4.43 | 135,200 | — | — |
| 1982-03-19 | $4.25 | $4.27 | 280,800 | — | — |
| 1982-03-18 | $4.13 | $4.15 | 127,200 | — | — |
| 1982-03-17 | $4.25 | $4.27 | 98,400 | — | — |
| 1982-03-16 | $4.28 | $4.31 | 40,000 | — | — |
| 1982-03-15 | $4.30 | $4.32 | 38,400 | — | — |
| 1982-03-12 | $4.22 | $4.24 | 26,400 | — | — |
| 1982-03-11 | $4.20 | $4.23 | 64,000 | — | — |
| 1982-03-10 | $4.14 | $4.16 | 51,200 | — | — |
| 1982-03-09 | $4.11 | $4.13 | 302,400 | — | — |
| 1982-03-08 | $4.20 | $4.23 | 115,200 | — | — |
| 1982-03-05 | $4.09 | $4.12 | 152,800 | — | — |
| 1982-03-04 | $4.06 | $4.09 | 25,600 | — | — |
| 1982-03-03 | $4.16 | $4.18 | 140,800 | — | — |
| 1982-03-02 | $4.17 | $4.20 | 43,200 | — | — |
| 1982-03-01 | $4.16 | $4.18 | 170,400 | — | — |
| 1982-02-26 | $4.16 | $4.18 | 60,800 | — | — |
| 1982-02-25 | $4.31 | $4.34 | 169,600 | — | — |
| 1982-02-24 | $4.39 | $4.42 | 75,200 | — | — |
| 1982-02-23 | $4.34 | $4.37 | 70,400 | — | — |
| 1982-02-22 | $4.38 | $4.40 | 70,400 | — | — |
| 1982-02-19 | $4.41 | $4.43 | 23,200 | — | — |
| 1982-02-18 | $4.47 | $4.49 | 156,800 | — | — |
| 1982-02-17 | $4.42 | $4.45 | 128,000 | — | — |
| 1982-02-16 | $4.38 | $4.40 | 60,000 | — | — |
| 1982-02-12 | $4.44 | $4.46 | 59,200 | — | — |
| 1982-02-11 | $4.44 | $4.46 | 184,800 | — | — |
| 1982-02-10 | $4.31 | $4.34 | 132,000 | — | — |
| 1982-02-09 | $4.22 | $4.24 | 65,600 | — | — |
| 1982-02-08 | $4.19 | $4.21 | 21,600 | — | — |
| 1982-02-05 | $4.25 | $4.27 | 55,200 | — | — |
| 1982-02-04 | $4.13 | $4.15 | 124,000 | — | — |
| 1982-02-03 | $4.19 | $4.21 | 24,800 | — | — |
| 1982-02-02 | $4.22 | $4.24 | 17,600 | — | — |
| 1982-02-01 | $4.20 | $4.23 | 112,800 | — | — |
| 1982-01-29 | $4.23 | $4.26 | 93,600 | — | — |
| 1982-01-28 | $4.09 | $4.12 | 192,800 | — | — |
| 1982-01-27 | $4.11 | $4.13 | 31,200 | — | — |
| 1982-01-26 | $4.14 | $4.16 | 22,400 | — | — |
| 1982-01-25 | $4.14 | $4.16 | 108,000 | — | — |
| 1982-01-22 | $4.17 | $4.20 | 24,000 | — | — |
| 1982-01-21 | $4.22 | $4.24 | 108,000 | — | — |
| 1982-01-20 | $4.28 | $4.31 | 80,800 | — | — |
| 1982-01-19 | $4.25 | $4.27 | 52,800 | — | — |
| 1982-01-18 | $4.22 | $4.24 | 44,800 | — | — |
| 1982-01-15 | $4.28 | $4.31 | 24,000 | — | — |
| 1982-01-14 | $4.36 | $4.38 | 50,400 | — | — |
| 1982-01-13 | $4.41 | $4.43 | 21,600 | — | — |
| 1982-01-12 | $4.48 | $4.51 | 43,200 | — | — |
| 1982-01-11 | $4.50 | $4.53 | 53,600 | — | — |
| 1982-01-08 | $4.56 | $4.59 | 7,200 | — | — |
| 1982-01-07 | $4.47 | $4.49 | 64,800 | — | — |
| 1982-01-06 | $4.48 | $4.51 | 168,800 | — | — |
| 1982-01-05 | $4.44 | $4.46 | 221,600 | — | — |
| 1982-01-04 | $4.47 | $4.49 | 72,000 | — | — |