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
- 1981-12-31 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 | $4.15 | $4.45 | 1,355,342 | — | — |
| 1982-12-30 | $4.15 | $4.45 | 1,663,876 | — | — |
| 1982-12-29 | $4.10 | $4.40 | 1,303,396 | — | — |
| 1982-12-28 | $4.10 | $4.40 | 1,278,996 | — | — |
| 1982-12-27 | $4.13 | $4.43 | 1,981,067 | — | — |
| 1982-12-23 | $4.07 | $4.36 | 1,891,340 | — | — |
| 1982-12-22 | $4.03 | $4.33 | 1,519,841 | — | — |
| 1982-12-21 | $4.08 | $4.38 | 2,763,419 | — | — |
| 1982-12-20 | $4.10 | $4.40 | 1,306,544 | — | — |
| 1982-12-17 | $4.18 | $4.48 | 3,364,744 | — | — |
| 1982-12-16 | $4.10 | $4.40 | 1,822,078 | — | — |
| 1982-12-15 | $4.02 | $4.31 | 3,384,421 | — | — |
| 1982-12-14 | $3.94 | $4.23 | 2,805,134 | — | — |
| 1982-12-13 | $4.16 | $4.47 | 1,570,214 | — | — |
| 1982-12-10 | $4.32 | $4.64 | 4,131,355 | — | — |
| 1982-12-09 | $4.19 | $4.50 | 7,994,317 | — | — |
| 1982-12-08 | $4.03 | $4.33 | 4,316,317 | — | — |
| 1982-12-07 | $4.03 | $4.33 | 4,345,439 | — | — |
| 1982-12-06 | $3.86 | $4.14 | 2,859,442 | — | — |
| 1982-12-03 | $3.88 | $4.16 | 2,448,589 | — | — |
| 1982-12-02 | $4.00 | $4.29 | 1,453,727 | — | — |
| 1982-12-01 | $4.03 | $4.33 | 2,583,966 | — | — |
| 1982-11-30 | $4.26 | $4.57 | 1,541,879 | — | — |
| 1982-11-29 | $3.84 | $4.12 | 1,246,726 | — | — |
| 1982-11-26 | $3.89 | $4.18 | 1,389,974 | — | — |
| 1982-11-24 | $3.91 | $4.19 | 1,087,737 | — | — |
| 1982-11-23 | $3.84 | $4.12 | 1,695,359 | — | — |
| 1982-11-22 | $3.94 | $4.23 | 3,241,960 | — | — |
| 1982-11-19 | $4.02 | $4.31 | 2,789,392 | — | — |
| 1982-11-18 | $4.15 | $4.45 | 2,767,354 | — | — |
| 1982-11-17 | $4.13 | $4.43 | 3,896,806 | — | — |
| 1982-11-16 | $3.92 | $4.21 | 4,112,465 | — | — |
| 1982-11-15 | $3.86 | $4.14 | 7,690,506 | — | — |
| 1982-11-12 | $3.73 | $4.00 | 8,374,474 | — | — |
| 1982-11-11 | $3.92 | $4.21 | 2,892,499 | — | — |
| 1982-11-10 | $3.95 | $4.24 | 3,568,596 | — | — |
| 1982-11-09 | $4.10 | $4.40 | 2,731,936 | — | — |
| 1982-11-08 | $4.16 | $4.47 | 2,835,043 | — | — |
| 1982-11-05 | $4.30 | $4.62 | 2,916,111 | — | — |
| 1982-11-04 | $4.21 | $4.52 | 5,263,168 | — | — |
| 1982-11-03 | $4.32 | $4.64 | 2,976,716 | — | — |
| 1982-11-02 | $4.19 | $4.50 | 3,528,455 | — | — |
| 1982-11-01 | $4.19 | $4.50 | 3,404,885 | — | — |
| 1982-10-29 | $3.97 | $4.26 | 4,389,515 | — | — |
| 1982-10-28 | $4.11 | $4.34 | 2,223,486 | — | — |
| 1982-10-27 | $4.15 | $4.37 | 5,282,058 | — | — |
| 1982-10-26 | $4.15 | $4.37 | 6,330,441 | — | — |
| 1982-10-25 | $4.02 | $4.24 | 4,697,261 | — | — |
| 1982-10-22 | $4.35 | $4.59 | 6,368,221 | — | — |
| 1982-10-21 | $4.43 | $4.67 | 8,128,119 | — | — |
| 1982-10-20 | $4.51 | $4.76 | 3,201,819 | — | — |
| 1982-10-19 | $4.48 | $4.72 | 6,062,049 | — | — |
| 1982-10-18 | $4.57 | $4.82 | 6,679,902 | — | — |
| 1982-10-15 | $4.43 | $4.67 | 3,874,768 | — | — |
| 1982-10-14 | $4.30 | $4.54 | 6,922,321 | — | — |
| 1982-10-13 | $4.19 | $4.42 | 5,374,145 | — | — |
| 1982-10-12 | $4.02 | $4.24 | 3,887,361 | — | — |
| 1982-10-11 | $3.83 | $4.04 | 1,952,732 | — | — |
| 1982-10-08 | $3.86 | $4.07 | 2,712,259 | — | — |
| 1982-10-07 | $3.78 | $3.99 | 2,554,844 | — | — |
| 1982-10-06 | $3.78 | $3.99 | 1,397,844 | — | — |
| 1982-10-05 | $3.68 | $3.89 | 1,022,410 | — | — |
| 1982-10-04 | $3.65 | $3.85 | 1,275,061 | — | — |
| 1982-10-01 | $3.70 | $3.90 | 1,980,280 | — | — |
| 1982-09-30 | $3.73 | $3.94 | 1,847,264 | — | — |
| 1982-09-29 | $3.76 | $3.97 | 1,894,489 | — | — |
| 1982-09-28 | $3.64 | $3.84 | 1,108,988 | — | — |
| 1982-09-27 | $3.65 | $3.85 | 680,032 | — | — |
| 1982-09-24 | $3.61 | $3.80 | 750,869 | — | — |
| 1982-09-23 | $3.64 | $3.84 | 1,690,636 | — | — |
| 1982-09-22 | $3.68 | $3.89 | 2,148,714 | — | — |
| 1982-09-21 | $3.83 | $4.04 | 2,428,125 | — | — |
| 1982-09-20 | $3.78 | $3.99 | 1,340,388 | — | — |
| 1982-09-17 | $3.78 | $3.99 | 1,471,042 | — | — |
| 1982-09-16 | $3.80 | $4.00 | 3,004,264 | — | — |
| 1982-09-15 | $3.78 | $3.99 | 3,043,617 | — | — |
| 1982-09-14 | $3.64 | $3.84 | 2,939,724 | — | — |
| 1982-09-13 | $3.59 | $3.79 | 1,403,354 | — | — |
| 1982-09-10 | $3.62 | $3.82 | 2,559,567 | — | — |
| 1982-09-09 | $3.68 | $3.89 | 2,895,647 | — | — |
| 1982-09-08 | $3.68 | $3.89 | 2,946,807 | — | — |
| 1982-09-07 | $3.62 | $3.82 | 1,240,430 | — | — |
| 1982-09-03 | $3.67 | $3.87 | 3,767,726 | — | — |
| 1982-09-02 | $3.53 | $3.72 | 3,212,051 | — | — |
| 1982-09-01 | $3.49 | $3.69 | 2,753,187 | — | — |
| 1982-08-31 | $3.57 | $3.77 | 1,722,119 | — | — |
| 1982-08-30 | $3.53 | $3.72 | 1,426,966 | — | — |
| 1982-08-27 | $3.54 | $3.74 | 1,415,947 | — | — |
| 1982-08-26 | $3.62 | $3.82 | 6,653,142 | — | — |
| 1982-08-25 | $3.51 | $3.70 | 5,314,328 | — | — |
| 1982-08-24 | $3.29 | $3.47 | 3,571,745 | — | — |
| 1982-08-23 | $3.34 | $3.52 | 3,565,448 | — | — |
| 1982-08-20 | $3.19 | $3.37 | 2,112,508 | — | — |
| 1982-08-19 | $3.07 | $3.23 | 2,807,495 | — | — |
| 1982-08-18 | $3.02 | $3.18 | 3,340,345 | — | — |
| 1982-08-17 | $3.18 | $3.35 | 2,486,369 | — | — |
| 1982-08-16 | $3.05 | $3.22 | 2,155,797 | — | — |
| 1982-08-13 | $3.14 | $3.32 | 969,676 | — | — |
| 1982-08-12 | $3.07 | $3.23 | 1,578,085 | — | — |
| 1982-08-11 | $3.10 | $3.27 | 953,934 | — | — |
| 1982-08-10 | $3.07 | $3.23 | 1,642,625 | — | — |
| 1982-08-09 | $3.10 | $3.27 | 1,082,228 | — | — |
| 1982-08-06 | $3.11 | $3.28 | 1,045,235 | — | — |
| 1982-08-05 | $3.21 | $3.38 | 1,159,361 | — | — |
| 1982-08-04 | $3.13 | $3.30 | 2,217,189 | — | — |
| 1982-08-03 | $3.18 | $3.35 | 2,186,493 | — | — |
| 1982-08-02 | $3.29 | $3.47 | 1,073,570 | — | — |
| 1982-07-30 | $3.27 | $3.38 | 887,820 | — | — |
| 1982-07-29 | $3.34 | $3.44 | 2,831,894 | — | — |
| 1982-07-28 | $3.27 | $3.38 | 2,094,406 | — | — |
| 1982-07-27 | $3.37 | $3.48 | 1,869,302 | — | — |
| 1982-07-26 | $3.49 | $3.61 | 965,741 | — | — |
| 1982-07-23 | $3.51 | $3.62 | 2,533,593 | — | — |
| 1982-07-22 | $3.56 | $3.67 | 1,548,963 | — | — |
| 1982-07-21 | $3.51 | $3.62 | 1,781,937 | — | — |
| 1982-07-20 | $3.53 | $3.64 | 2,027,504 | — | — |
| 1982-07-19 | $3.57 | $3.69 | 1,222,327 | — | — |
| 1982-07-16 | $3.67 | $3.79 | 2,221,125 | — | — |
| 1982-07-15 | $3.72 | $3.84 | 2,901,944 | — | — |
| 1982-07-14 | $3.76 | $3.89 | 1,166,445 | — | — |
| 1982-07-13 | $3.59 | $3.71 | 1,935,416 | — | — |
| 1982-07-12 | $3.59 | $3.71 | 4,333,633 | — | — |
| 1982-07-09 | $3.76 | $3.89 | 1,749,667 | — | — |
| 1982-07-08 | $3.80 | $3.92 | 2,065,284 | — | — |
| 1982-07-07 | $3.84 | $3.97 | 1,263,255 | — | — |
| 1982-07-06 | $3.84 | $3.97 | 761,101 | — | — |
| 1982-07-02 | $3.89 | $4.02 | 879,949 | — | — |
| 1982-07-01 | $3.83 | $3.95 | 1,789,021 | — | — |
| 1982-06-30 | $3.78 | $3.90 | 3,515,862 | — | — |
| 1982-06-29 | $4.00 | $4.13 | 3,777,171 | — | — |
| 1982-06-28 | $3.97 | $4.10 | 1,820,504 | — | — |
| 1982-06-25 | $3.94 | $4.07 | 1,656,005 | — | — |
| 1982-06-24 | $3.84 | $3.97 | 2,650,080 | — | — |
| 1982-06-23 | $3.72 | $3.84 | 2,429,699 | — | — |
| 1982-06-22 | $3.65 | $3.77 | 4,038,480 | — | — |
| 1982-06-21 | $3.75 | $3.87 | 1,695,359 | — | — |
| 1982-06-18 | $3.72 | $3.84 | 1,111,349 | — | — |
| 1982-06-17 | $3.68 | $3.80 | 2,572,947 | — | — |
| 1982-06-16 | $3.78 | $3.90 | 1,290,015 | — | — |
| 1982-06-15 | $3.88 | $4.00 | 811,474 | — | — |
| 1982-06-14 | $3.95 | $4.08 | 1,601,697 | — | — |
| 1982-06-11 | $4.07 | $4.20 | 1,404,928 | — | — |
| 1982-06-10 | $4.07 | $4.20 | 1,888,192 | — | — |
| 1982-06-09 | $4.00 | $4.13 | 1,526,925 | — | — |
| 1982-06-08 | $4.02 | $4.15 | 1,400,206 | — | — |
| 1982-06-07 | $4.02 | $4.15 | 1,779,576 | — | — |
| 1982-06-04 | $3.94 | $4.07 | 1,069,634 | — | — |
| 1982-06-03 | $4.00 | $4.13 | 1,976,344 | — | — |
| 1982-06-02 | $3.97 | $4.10 | 2,166,816 | — | — |
| 1982-06-01 | $3.94 | $4.07 | 1,726,055 | — | — |
| 1982-05-28 | $3.86 | $3.98 | 1,189,270 | — | — |
| 1982-05-27 | $3.89 | $4.02 | 3,055,424 | — | — |
| 1982-05-26 | $3.95 | $4.08 | 1,589,891 | — | — |
| 1982-05-25 | $4.03 | $4.16 | 3,437,155 | — | — |
| 1982-05-24 | $3.97 | $4.10 | 2,324,231 | — | — |
| 1982-05-21 | $3.91 | $4.03 | 1,580,446 | — | — |
| 1982-05-20 | $3.97 | $4.10 | 2,324,231 | — | — |
| 1982-05-19 | $3.95 | $4.08 | 1,154,638 | — | — |
| 1982-05-18 | $3.95 | $4.08 | 1,269,551 | — | — |
| 1982-05-17 | $4.03 | $4.16 | 1,119,220 | — | — |
| 1982-05-14 | $4.07 | $4.20 | 777,630 | — | — |
| 1982-05-13 | $4.15 | $4.28 | 1,368,723 | — | — |
| 1982-05-12 | $4.19 | $4.33 | 1,574,936 | — | — |
| 1982-05-11 | $4.26 | $4.39 | 3,727,585 | — | — |
| 1982-05-10 | $4.18 | $4.31 | 2,336,824 | — | — |
| 1982-05-07 | $4.22 | $4.36 | 4,443,036 | — | — |
| 1982-05-06 | $4.13 | $4.26 | 5,733,051 | — | — |
| 1982-05-05 | $3.97 | $4.10 | 3,184,504 | — | — |
| 1982-05-04 | $3.89 | $4.02 | 2,180,984 | — | — |
| 1982-05-03 | $3.91 | $4.03 | 1,744,157 | — | — |
| 1982-04-30 | $4.00 | $4.06 | 2,635,913 | — | — |
| 1982-04-29 | $3.95 | $4.01 | 867,356 | — | — |
| 1982-04-28 | $4.02 | $4.08 | 1,167,232 | — | — |
| 1982-04-27 | $4.07 | $4.12 | 2,074,729 | — | — |
| 1982-04-26 | $4.05 | $4.11 | 2,420,254 | — | — |
| 1982-04-23 | $4.13 | $4.19 | 3,086,907 | — | — |
| 1982-04-22 | $4.03 | $4.09 | 1,765,408 | — | — |
| 1982-04-21 | $3.91 | $3.96 | 1,086,163 | — | — |
| 1982-04-20 | $3.84 | $3.90 | 1,189,270 | — | — |
| 1982-04-19 | $3.88 | $3.93 | 1,730,777 | — | — |
| 1982-04-16 | $4.03 | $4.09 | 2,216,402 | — | — |
| 1982-04-15 | $4.07 | $4.12 | 1,554,472 | — | — |
| 1982-04-14 | $3.97 | $4.03 | 1,312,840 | — | — |
| 1982-04-13 | $3.91 | $3.96 | 1,456,088 | — | — |
| 1982-04-12 | $4.02 | $4.08 | 1,116,072 | — | — |
| 1982-04-08 | $4.13 | $4.19 | 1,422,244 | — | — |
| 1982-04-07 | $4.05 | $4.11 | 1,360,065 | — | — |
| 1982-04-06 | $4.10 | $4.16 | 4,173,857 | — | — |
| 1982-04-05 | $4.11 | $4.17 | 2,044,820 | — | — |
| 1982-04-02 | $4.15 | $4.20 | 1,929,907 | — | — |
| 1982-04-01 | $4.02 | $4.08 | 2,661,886 | — | — |
| 1982-03-31 | $3.92 | $3.98 | 2,202,235 | — | — |
| 1982-03-30 | $3.84 | $3.90 | 2,434,422 | — | — |
| 1982-03-29 | $3.84 | $3.90 | 1,341,962 | — | — |
| 1982-03-26 | $3.73 | $3.79 | 1,722,119 | — | — |
| 1982-03-25 | $3.68 | $3.74 | 1,755,963 | — | — |
| 1982-03-24 | $3.75 | $3.80 | 3,734,669 | — | — |
| 1982-03-23 | $3.67 | $3.72 | 1,097,969 | — | — |
| 1982-03-22 | $3.72 | $3.77 | 1,268,764 | — | — |
| 1982-03-19 | $3.68 | $3.74 | 1,327,795 | — | — |
| 1982-03-18 | $3.65 | $3.71 | 1,294,738 | — | — |
| 1982-03-17 | $3.62 | $3.67 | 1,000,372 | — | — |
| 1982-03-16 | $3.75 | $3.80 | 1,831,523 | — | — |
| 1982-03-15 | $3.81 | $3.87 | 2,013,337 | — | — |
| 1982-03-12 | $3.59 | $3.64 | 2,238,440 | — | — |
| 1982-03-11 | $3.51 | $3.56 | 4,148,670 | — | — |
| 1982-03-10 | $3.49 | $3.54 | 3,031,811 | — | — |
| 1982-03-09 | $3.59 | $3.64 | 2,588,688 | — | — |
| 1982-03-08 | $3.54 | $3.59 | 2,157,371 | — | — |
| 1982-03-05 | $3.70 | $3.75 | 2,695,731 | — | — |
| 1982-03-04 | $3.76 | $3.82 | 4,446,184 | — | — |
| 1982-03-03 | $3.76 | $3.82 | 4,190,385 | — | — |
| 1982-03-02 | $3.88 | $3.93 | 2,203,022 | — | — |
| 1982-03-01 | $4.00 | $4.06 | 2,313,212 | — | — |
| 1982-02-26 | $4.08 | $4.14 | 2,063,710 | — | — |
| 1982-02-25 | $4.07 | $4.12 | 2,432,848 | — | — |
| 1982-02-24 | $4.21 | $4.27 | 5,476,465 | — | — |
| 1982-02-23 | $4.22 | $4.28 | 4,094,362 | — | — |
| 1982-02-22 | $3.91 | $3.96 | 3,710,270 | — | — |
| 1982-02-19 | $4.26 | $4.32 | 4,030,609 | — | — |
| 1982-02-18 | $4.43 | $4.49 | 2,898,796 | — | — |
| 1982-02-17 | $4.48 | $4.54 | 3,310,436 | — | — |
| 1982-02-16 | $4.70 | $4.77 | 3,146,724 | — | — |
| 1982-02-12 | $4.69 | $4.75 | 8,000,613 | — | — |
| 1982-02-11 | $4.89 | $4.96 | 5,796,804 | — | — |
| 1982-02-10 | $4.42 | $4.48 | 3,217,561 | — | — |
| 1982-02-09 | $4.37 | $4.43 | 4,531,188 | — | — |
| 1982-02-08 | $4.46 | $4.53 | 2,663,460 | — | — |
| 1982-02-05 | $4.70 | $4.77 | 4,278,538 | — | — |
| 1982-02-04 | $4.69 | $4.75 | 4,710,641 | — | — |
| 1982-02-03 | $4.53 | $4.59 | 2,934,214 | — | — |
| 1982-02-02 | $4.70 | $4.77 | 2,463,543 | — | — |
| 1982-02-01 | $4.81 | $4.88 | 2,565,076 | — | — |
| 1982-01-29 | $4.96 | $4.96 | 6,637,400 | — | — |
| 1982-01-28 | $4.99 | $4.99 | 4,318,678 | — | — |
| 1982-01-27 | $4.96 | $4.96 | 2,958,613 | — | — |
| 1982-01-26 | $4.92 | $4.92 | 3,584,338 | — | — |
| 1982-01-25 | $4.97 | $4.97 | 3,098,713 | — | — |
| 1982-01-22 | $4.80 | $4.80 | 2,916,898 | — | — |
| 1982-01-21 | $4.81 | $4.81 | 7,028,576 | — | — |
| 1982-01-20 | $4.72 | $4.72 | 5,527,625 | — | — |
| 1982-01-19 | $4.96 | $4.96 | 7,444,152 | — | — |
| 1982-01-18 | $5.10 | $5.10 | 7,078,162 | — | — |
| 1982-01-15 | $4.92 | $4.92 | 7,508,692 | — | — |
| 1982-01-14 | $4.48 | $4.48 | 2,596,559 | — | — |
| 1982-01-13 | $4.35 | $4.35 | 1,692,210 | — | — |
| 1982-01-12 | $4.37 | $4.37 | 3,504,056 | — | — |
| 1982-01-11 | $4.45 | $4.45 | 2,428,125 | — | — |
| 1982-01-08 | $4.64 | $4.64 | 1,861,431 | — | — |
| 1982-01-07 | $4.73 | $4.73 | 1,511,183 | — | — |
| 1982-01-06 | $4.78 | $4.78 | 3,855,878 | — | — |
| 1982-01-05 | $4.88 | $4.88 | 4,173,857 | — | — |
| 1982-01-04 | $5.07 | $5.07 | 2,069,219 | — | — |