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 | $5.79 | $5.79 | 27,300 | — | — |
| 1982-12-30 | $5.71 | $5.71 | 8,100 | — | — |
| 1982-12-29 | $5.71 | $5.71 | 9,000 | — | — |
| 1982-12-28 | $5.75 | $5.75 | 20,100 | — | — |
| 1982-12-27 | $5.75 | $5.75 | 11,700 | — | — |
| 1982-12-23 | $5.79 | $5.79 | 7,200 | — | — |
| 1982-12-22 | $5.75 | $5.75 | 38,700 | — | — |
| 1982-12-21 | $5.83 | $5.83 | 5,400 | — | — |
| 1982-12-20 | $5.83 | $5.83 | 12,900 | — | — |
| 1982-12-17 | $5.63 | $5.62 | 1,500 | — | — |
| 1982-12-16 | $5.63 | $5.62 | 9,600 | — | — |
| 1982-12-15 | $5.71 | $5.71 | 9,900 | — | — |
| 1982-12-14 | $5.88 | $5.88 | 7,500 | — | — |
| 1982-12-13 | $5.79 | $5.79 | 5,700 | — | — |
| 1982-12-10 | $5.88 | $5.88 | 42,000 | — | — |
| 1982-12-09 | $6.08 | $6.08 | 18,300 | — | — |
| 1982-12-08 | $6.04 | $6.04 | 37,200 | — | — |
| 1982-12-07 | $6.04 | $6.04 | 13,800 | — | — |
| 1982-12-06 | $6.00 | $6.00 | 16,800 | — | — |
| 1982-12-03 | $6.00 | $6.00 | 25,800 | — | — |
| 1982-12-02 | $6.00 | $6.00 | 17,700 | — | — |
| 1982-12-01 | $6.00 | $6.00 | 17,100 | — | — |
| 1982-11-30 | $6.00 | $6.00 | 228,300 | — | — |
| 1982-11-29 | $5.83 | $5.83 | 31,800 | — | — |
| 1982-11-26 | $5.50 | $5.50 | 85,500 | — | — |
| 1982-11-24 | $5.50 | $5.50 | 26,400 | — | — |
| 1982-11-23 | $5.58 | $5.58 | 33,000 | — | — |
| 1982-11-22 | $5.71 | $5.71 | 6,900 | — | — |
| 1982-11-19 | $5.83 | $5.83 | 33,900 | — | — |
| 1982-11-18 | $5.67 | $5.67 | 10,500 | — | — |
| 1982-11-17 | $5.63 | $5.62 | 6,600 | — | — |
| 1982-11-16 | $5.50 | $5.50 | 26,100 | — | — |
| 1982-11-15 | $5.79 | $5.79 | 7,500 | — | — |
| 1982-11-12 | $5.79 | $5.79 | 55,800 | — | — |
| 1982-11-11 | $5.67 | $5.67 | 22,500 | — | — |
| 1982-11-10 | $5.67 | $5.67 | 28,800 | — | — |
| 1982-11-09 | $5.83 | $5.83 | 188,100 | — | — |
| 1982-11-08 | $5.50 | $5.50 | 109,500 | — | — |
| 1982-11-05 | $5.67 | $5.67 | 37,800 | — | — |
| 1982-11-04 | $5.63 | $5.62 | 320,700 | — | — |
| 1982-11-03 | $5.67 | $5.67 | 257,400 | — | — |
| 1982-11-02 | $5.33 | $5.33 | 23,700 | — | — |
| 1982-11-01 | $5.38 | $5.38 | 3,900 | — | — |
| 1982-10-29 | $5.42 | $5.42 | 38,700 | — | — |
| 1982-10-28 | $5.33 | $5.33 | 25,800 | — | — |
| 1982-10-27 | $5.42 | $5.42 | 45,900 | — | — |
| 1982-10-26 | $5.50 | $5.50 | 11,400 | — | — |
| 1982-10-25 | $5.50 | $5.50 | 25,500 | — | — |
| 1982-10-22 | $5.58 | $5.58 | 11,100 | — | — |
| 1982-10-21 | $5.54 | $5.54 | 41,700 | — | — |
| 1982-10-20 | $5.63 | $5.62 | 13,800 | — | — |
| 1982-10-19 | $5.50 | $5.50 | 22,800 | — | — |
| 1982-10-18 | $5.58 | $5.58 | 21,300 | — | — |
| 1982-10-15 | $5.54 | $5.54 | 9,000 | — | — |
| 1982-10-14 | $5.67 | $5.67 | 40,500 | — | — |
| 1982-10-13 | $5.71 | $5.71 | 45,900 | — | — |
| 1982-10-12 | $5.54 | $5.54 | 33,300 | — | — |
| 1982-10-11 | $5.67 | $5.67 | 58,800 | — | — |
| 1982-10-08 | $5.58 | $5.58 | 70,200 | — | — |
| 1982-10-07 | $5.58 | $5.58 | 252,000 | — | — |
| 1982-10-06 | $5.25 | $5.25 | 17,700 | — | — |
| 1982-10-05 | $5.13 | $5.12 | 161,100 | — | — |
| 1982-10-04 | $4.96 | $4.96 | 15,000 | — | — |
| 1982-10-01 | $4.88 | $4.87 | 4,800 | — | — |
| 1982-09-30 | $4.96 | $4.96 | 3,300 | — | — |
| 1982-09-29 | $4.96 | $4.96 | 27,000 | — | — |
| 1982-09-28 | $5.00 | $5.00 | 12,000 | — | — |
| 1982-09-27 | $5.04 | $5.04 | 32,400 | — | — |
| 1982-09-24 | $4.96 | $4.96 | 3,584,100 | — | — |
| 1982-09-23 | $4.75 | $4.75 | 11,100 | — | — |
| 1982-09-22 | $4.83 | $4.83 | 43,500 | — | — |
| 1982-09-21 | $4.96 | $4.96 | 10,200 | — | — |
| 1982-09-20 | $4.83 | $4.83 | 3,300 | — | — |
| 1982-09-17 | $4.75 | $4.75 | 14,100 | — | — |
| 1982-09-16 | $4.83 | $4.83 | 33,300 | — | — |
| 1982-09-15 | $4.83 | $4.83 | 17,100 | — | — |
| 1982-09-14 | $4.63 | $4.62 | 6,900 | — | — |
| 1982-09-13 | $4.75 | $4.75 | 1,800 | — | — |
| 1982-09-10 | $4.79 | $4.79 | 1,800 | — | — |
| 1982-09-09 | $4.83 | $4.83 | 3,000 | — | — |
| 1982-09-08 | $4.88 | $4.87 | 2,100 | — | — |
| 1982-09-07 | $4.92 | $4.92 | 2,700 | — | — |
| 1982-09-03 | $4.92 | $4.92 | 3,900 | — | — |
| 1982-09-02 | $4.96 | $4.96 | 31,800 | — | — |
| 1982-09-01 | $4.88 | $4.87 | 30,300 | — | — |
| 1982-08-31 | $4.83 | $4.83 | 10,800 | — | — |
| 1982-08-30 | $4.67 | $4.67 | 11,100 | — | — |
| 1982-08-27 | $4.42 | $4.42 | 9,900 | — | — |
| 1982-08-26 | $4.33 | $4.33 | 33,900 | — | — |
| 1982-08-25 | $4.42 | $4.42 | 2,700 | — | — |
| 1982-08-24 | $4.29 | $4.29 | 9,600 | — | — |
| 1982-08-23 | $4.38 | $4.37 | 17,100 | — | — |
| 1982-08-20 | $4.42 | $4.42 | 12,900 | — | — |
| 1982-08-19 | $4.42 | $4.42 | 7,200 | — | — |
| 1982-08-18 | $4.33 | $4.33 | 9,000 | — | — |
| 1982-08-17 | $4.29 | $4.29 | 8,100 | — | — |
| 1982-08-16 | $4.21 | $4.21 | 2,100 | — | — |
| 1982-08-13 | $4.29 | $4.29 | 20,100 | — | — |
| 1982-08-12 | $4.42 | $4.42 | 21,000 | — | — |
| 1982-08-11 | $4.42 | $4.42 | 1,200 | — | — |
| 1982-08-10 | $4.42 | $4.42 | 6,600 | — | — |
| 1982-08-09 | $4.42 | $4.42 | 30,900 | — | — |
| 1982-08-06 | $4.33 | $4.33 | 17,400 | — | — |
| 1982-08-05 | $4.29 | $4.29 | 7,500 | — | — |
| 1982-08-04 | $4.33 | $4.33 | 1,800 | — | — |
| 1982-08-03 | $4.33 | $4.33 | 6,300 | — | — |
| 1982-08-02 | $4.38 | $4.37 | 29,700 | — | — |
| 1982-07-30 | $4.33 | $4.33 | 1,500 | — | — |
| 1982-07-29 | $4.25 | $4.25 | 9,000 | — | — |
| 1982-07-28 | $4.38 | $4.37 | 4,800 | — | — |
| 1982-07-27 | $4.46 | $4.46 | 124,800 | — | — |
| 1982-07-26 | $4.42 | $4.42 | 8,400 | — | — |
| 1982-07-23 | $4.46 | $4.46 | 5,400 | — | — |
| 1982-07-22 | $4.50 | $4.50 | 15,600 | — | — |
| 1982-07-21 | $4.54 | $4.54 | 6,900 | — | — |
| 1982-07-20 | $4.67 | $4.67 | 4,800 | — | — |
| 1982-07-19 | $4.63 | $4.62 | 12,000 | — | — |
| 1982-07-16 | $4.58 | $4.58 | 61,500 | — | — |
| 1982-07-15 | $4.63 | $4.62 | 97,200 | — | — |
| 1982-07-14 | $4.54 | $4.54 | 2,100 | — | — |
| 1982-07-13 | $4.50 | $4.50 | 33,000 | — | — |
| 1982-07-12 | $4.63 | $4.62 | 2,400 | — | — |
| 1982-07-09 | $4.58 | $4.58 | 3,000 | — | — |
| 1982-07-08 | $4.63 | $4.62 | 34,500 | — | — |
| 1982-07-07 | $4.58 | $4.58 | 10,200 | — | — |
| 1982-07-06 | $4.58 | $4.58 | 12,900 | — | — |
| 1982-07-02 | $4.67 | $4.67 | 15,300 | — | — |
| 1982-07-01 | $4.71 | $4.71 | 10,800 | — | — |
| 1982-06-30 | $4.71 | $4.71 | 509,400 | — | — |
| 1982-06-29 | $4.67 | $4.67 | 37,200 | — | — |
| 1982-06-28 | $4.46 | $4.46 | 56,400 | — | — |
| 1982-06-25 | $4.46 | $4.46 | 900 | — | — |
| 1982-06-24 | $4.46 | $4.46 | 46,800 | — | — |
| 1982-06-23 | $3.79 | $3.79 | 14,400 | — | — |
| 1982-06-22 | $3.58 | $3.58 | 23,100 | — | — |
| 1982-06-21 | $3.58 | $3.58 | 12,300 | — | — |
| 1982-06-18 | $3.50 | $3.50 | 20,100 | — | — |
| 1982-06-17 | $3.50 | $3.50 | 299,700 | — | — |
| 1982-06-16 | $3.50 | $3.50 | 6,000 | — | — |
| 1982-06-15 | $3.63 | $3.62 | 139,500 | — | — |
| 1982-06-14 | $3.50 | $3.50 | 9,600 | — | — |
| 1982-06-11 | $3.50 | $3.50 | 35,700 | — | — |
| 1982-06-10 | $3.58 | $3.58 | 21,300 | — | — |
| 1982-06-09 | $3.79 | $3.79 | 12,900 | — | — |
| 1982-06-08 | $3.88 | $3.88 | 6,600 | — | — |
| 1982-06-07 | $4.00 | $4.00 | 1,500 | — | — |
| 1982-06-04 | $4.08 | $4.08 | 0 | — | — |
| 1982-06-03 | $4.08 | $4.08 | 48,600 | — | — |
| 1982-06-02 | $4.08 | $4.08 | 60,900 | — | — |
| 1982-06-01 | $4.08 | $4.08 | 15,900 | — | — |
| 1982-05-28 | $4.29 | $4.29 | 13,200 | — | — |
| 1982-05-27 | $4.17 | $4.17 | 109,800 | — | — |
| 1982-05-26 | $4.25 | $4.25 | 5,700 | — | — |
| 1982-05-25 | $4.46 | $4.46 | 12,000 | — | — |
| 1982-05-24 | $4.50 | $4.50 | 4,200 | — | — |
| 1982-05-21 | $4.46 | $4.46 | 600 | — | — |
| 1982-05-20 | $4.46 | $4.46 | 3,900 | — | — |
| 1982-05-19 | $4.58 | $4.58 | 300 | — | — |
| 1982-05-18 | $4.58 | $4.58 | 6,300 | — | — |
| 1982-05-17 | $4.58 | $4.58 | 3,600 | — | — |
| 1982-05-14 | $4.58 | $4.58 | 6,600 | — | — |
| 1982-05-13 | $4.63 | $4.62 | 2,400 | — | — |
| 1982-05-12 | $4.67 | $4.67 | 300 | — | — |
| 1982-05-11 | $4.71 | $4.71 | 12,000 | — | — |
| 1982-05-10 | $4.67 | $4.67 | 11,700 | — | — |
| 1982-05-07 | $4.75 | $4.75 | 4,200 | — | — |
| 1982-05-06 | $4.88 | $4.87 | 63,000 | — | — |
| 1982-05-05 | $4.83 | $4.83 | 32,100 | — | — |
| 1982-05-04 | $4.67 | $4.67 | 36,600 | — | — |
| 1982-05-03 | $4.50 | $4.50 | 4,200 | — | — |
| 1982-04-30 | $4.50 | $4.50 | 30,000 | — | — |
| 1982-04-29 | $4.54 | $4.54 | 57,900 | — | — |
| 1982-04-28 | $4.63 | $4.62 | 2,700 | — | — |
| 1982-04-27 | $4.63 | $4.62 | 21,000 | — | — |
| 1982-04-26 | $4.58 | $4.58 | 600 | — | — |
| 1982-04-23 | $4.63 | $4.62 | 17,100 | — | — |
| 1982-04-22 | $4.67 | $4.67 | 900 | — | — |
| 1982-04-21 | $4.71 | $4.71 | 1,200 | — | — |
| 1982-04-20 | $4.75 | $4.75 | 78,600 | — | — |
| 1982-04-19 | $4.67 | $4.67 | 8,100 | — | — |
| 1982-04-16 | $4.63 | $4.62 | 6,000 | — | — |
| 1982-04-15 | $4.63 | $4.62 | 5,100 | — | — |
| 1982-04-14 | $4.71 | $4.71 | 17,700 | — | — |
| 1982-04-13 | $4.71 | $4.71 | 19,800 | — | — |
| 1982-04-12 | $4.75 | $4.75 | 4,200 | — | — |
| 1982-04-08 | $4.67 | $4.67 | 3,600 | — | — |
| 1982-04-07 | $4.75 | $4.75 | 150,900 | — | — |
| 1982-04-06 | $4.83 | $4.83 | 49,800 | — | — |
| 1982-04-05 | $4.79 | $4.79 | 9,600 | — | — |
| 1982-04-02 | $4.92 | $4.92 | 27,000 | — | — |
| 1982-04-01 | $4.83 | $4.83 | 23,700 | — | — |
| 1982-03-31 | $4.75 | $4.75 | 12,000 | — | — |
| 1982-03-30 | $4.75 | $4.75 | 6,000 | — | — |
| 1982-03-29 | $4.75 | $4.75 | 7,800 | — | — |
| 1982-03-26 | $4.71 | $4.71 | 7,500 | — | — |
| 1982-03-25 | $4.83 | $4.83 | 37,500 | — | — |
| 1982-03-24 | $4.67 | $4.67 | 8,400 | — | — |
| 1982-03-23 | $4.75 | $4.75 | 1,200 | — | — |
| 1982-03-22 | $4.67 | $4.67 | 431,100 | — | — |
| 1982-03-19 | $4.79 | $4.79 | 3,000 | — | — |
| 1982-03-18 | $4.67 | $4.67 | 168,000 | — | — |
| 1982-03-17 | $4.96 | $4.96 | 30,600 | — | — |
| 1982-03-16 | $4.96 | $4.96 | 13,800 | — | — |
| 1982-03-15 | $4.92 | $4.92 | 29,100 | — | — |
| 1982-03-12 | $5.00 | $5.00 | 2,100 | — | — |
| 1982-03-11 | $5.08 | $5.08 | 16,500 | — | — |
| 1982-03-10 | $5.21 | $5.21 | 5,400 | — | — |
| 1982-03-09 | $5.13 | $5.12 | 19,200 | — | — |
| 1982-03-08 | $5.21 | $5.21 | 7,800 | — | — |
| 1982-03-05 | $5.25 | $5.25 | 78,300 | — | — |
| 1982-03-04 | $5.29 | $5.29 | 18,000 | — | — |
| 1982-03-03 | $5.42 | $5.42 | 80,400 | — | — |
| 1982-03-02 | $5.29 | $5.29 | 8,400 | — | — |
| 1982-03-01 | $5.33 | $5.33 | 44,400 | — | — |
| 1982-02-26 | $5.38 | $5.38 | 188,400 | — | — |
| 1982-02-25 | $5.33 | $5.33 | 28,800 | — | — |
| 1982-02-24 | $5.17 | $5.17 | 13,500 | — | — |
| 1982-02-23 | $5.29 | $5.29 | 68,700 | — | — |
| 1982-02-22 | $5.17 | $5.17 | 15,900 | — | — |
| 1982-02-19 | $5.00 | $5.00 | 8,700 | — | — |
| 1982-02-18 | $5.08 | $5.08 | 52,800 | — | — |
| 1982-02-17 | $4.92 | $4.92 | 36,600 | — | — |
| 1982-02-16 | $4.75 | $4.75 | 10,500 | — | — |
| 1982-02-12 | $4.67 | $4.67 | 4,200 | — | — |
| 1982-02-11 | $4.63 | $4.62 | 900 | — | — |
| 1982-02-10 | $4.63 | $4.62 | 27,900 | — | — |
| 1982-02-09 | $4.67 | $4.67 | 5,700 | — | — |
| 1982-02-08 | $4.71 | $4.71 | 3,900 | — | — |
| 1982-02-05 | $4.75 | $4.75 | 3,600 | — | — |
| 1982-02-04 | $4.75 | $4.75 | 9,000 | — | — |
| 1982-02-03 | $4.75 | $4.75 | 7,500 | — | — |
| 1982-02-02 | $4.75 | $4.75 | 10,500 | — | — |
| 1982-02-01 | $4.67 | $4.67 | 11,400 | — | — |
| 1982-01-29 | $4.83 | $4.83 | 9,300 | — | — |
| 1982-01-28 | $4.58 | $4.58 | 7,500 | — | — |
| 1982-01-27 | $4.67 | $4.67 | 25,500 | — | — |
| 1982-01-26 | $4.67 | $4.67 | 21,600 | — | — |
| 1982-01-25 | $4.63 | $4.62 | 99,900 | — | — |
| 1982-01-22 | $4.58 | $4.58 | 41,700 | — | — |
| 1982-01-21 | $4.58 | $4.58 | 76,200 | — | — |
| 1982-01-20 | $4.50 | $4.50 | 38,100 | — | — |
| 1982-01-19 | $4.54 | $4.54 | 89,400 | — | — |
| 1982-01-18 | $4.71 | $4.71 | 44,100 | — | — |
| 1982-01-15 | $4.83 | $4.83 | 161,100 | — | — |
| 1982-01-14 | $4.79 | $4.79 | 17,100 | — | — |
| 1982-01-13 | $4.75 | $4.75 | 8,100 | — | — |
| 1982-01-12 | $4.83 | $4.83 | 11,400 | — | — |
| 1982-01-11 | $4.92 | $4.92 | 9,600 | — | — |
| 1982-01-08 | $5.00 | $5.00 | 70,200 | — | — |
| 1982-01-07 | $4.88 | $4.87 | 103,500 | — | — |
| 1982-01-06 | $4.71 | $4.71 | 4,800 | — | — |
| 1982-01-05 | $4.71 | $4.71 | 3,000 | — | — |
| 1982-01-04 | $4.71 | $4.71 | 144,900 | — | — |