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
- 1982-01-29 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 | $6.10 | $6.10 | 5,324 | — | — |
| 1982-12-30 | $6.10 | $6.10 | 10,116 | — | — |
| 1982-12-29 | $6.25 | $6.25 | 17,569 | — | — |
| 1982-12-28 | $6.25 | $6.25 | 14,907 | — | — |
| 1982-12-27 | $6.29 | $6.29 | 19,166 | — | — |
| 1982-12-23 | $6.29 | $6.29 | 10,382 | — | — |
| 1982-12-22 | $6.20 | $6.20 | 49,513 | — | — |
| 1982-12-21 | $6.10 | $6.10 | 10,382 | — | — |
| 1982-12-20 | $6.20 | $6.20 | 19,166 | — | — |
| 1982-12-17 | $6.20 | $6.20 | 14,375 | — | — |
| 1982-12-16 | $6.10 | $6.10 | 18,634 | — | — |
| 1982-12-15 | $6.20 | $6.20 | 55,370 | — | — |
| 1982-12-14 | $6.10 | $6.10 | 30,879 | — | — |
| 1982-12-13 | $6.10 | $6.10 | 32,743 | — | — |
| 1982-12-10 | $6.48 | $6.48 | 44,988 | — | — |
| 1982-12-09 | $6.57 | $6.57 | 77,464 | — | — |
| 1982-12-08 | $6.67 | $6.67 | 498,593 | — | — |
| 1982-12-07 | $6.86 | $6.86 | 40,729 | — | — |
| 1982-12-06 | $7.04 | $7.04 | 3,194 | — | — |
| 1982-12-03 | $7.04 | $7.04 | 799 | — | — |
| 1982-12-02 | $7.04 | $7.04 | 3,993 | — | — |
| 1982-12-01 | $7.04 | $7.04 | 799 | — | — |
| 1982-11-30 | $6.95 | $6.95 | 1,331 | — | — |
| 1982-11-29 | $7.04 | $7.04 | 13,842 | — | — |
| 1982-11-26 | $7.04 | $7.04 | 3,727 | — | — |
| 1982-11-24 | $6.95 | $6.95 | 3,461 | — | — |
| 1982-11-23 | $6.95 | $6.95 | 4,525 | — | — |
| 1982-11-22 | $7.04 | $7.04 | 8,785 | — | — |
| 1982-11-19 | $7.14 | $7.14 | 6,655 | — | — |
| 1982-11-18 | $7.04 | $7.04 | 5,324 | — | — |
| 1982-11-17 | $7.04 | $7.04 | 7,720 | — | — |
| 1982-11-16 | $6.86 | $6.86 | 24,757 | — | — |
| 1982-11-15 | $7.33 | $7.33 | 12,511 | — | — |
| 1982-11-12 | $7.33 | $7.33 | 4,792 | — | — |
| 1982-11-11 | $7.33 | $7.33 | 17,835 | — | — |
| 1982-11-10 | $7.14 | $7.14 | 12,511 | — | — |
| 1982-11-09 | $7.04 | $7.04 | 3,727 | — | — |
| 1982-11-08 | $6.86 | $6.86 | 7,187 | — | — |
| 1982-11-05 | $6.86 | $6.86 | 13,842 | — | — |
| 1982-11-04 | $6.95 | $6.95 | 8,252 | — | — |
| 1982-11-03 | $6.95 | $6.95 | 47,384 | — | — |
| 1982-11-02 | $6.86 | $6.86 | 28,750 | — | — |
| 1982-11-01 | $5.92 | $5.92 | 2,928 | — | — |
| 1982-10-29 | $5.92 | $5.92 | 6,655 | — | — |
| 1982-10-28 | $5.82 | $5.82 | 3,194 | — | — |
| 1982-10-27 | $5.82 | $5.82 | 2,396 | — | — |
| 1982-10-26 | $5.82 | $5.82 | 11,447 | — | — |
| 1982-10-25 | $5.82 | $5.82 | 22,893 | — | — |
| 1982-10-22 | $6.20 | $6.20 | 18,634 | — | — |
| 1982-10-21 | $5.73 | $5.73 | 43,657 | — | — |
| 1982-10-20 | $5.35 | $5.35 | 16,238 | — | — |
| 1982-10-19 | $5.26 | $5.26 | 8,518 | — | — |
| 1982-10-18 | $5.17 | $5.17 | 12,778 | — | — |
| 1982-10-15 | $5.17 | $5.17 | 11,979 | — | — |
| 1982-10-14 | $5.26 | $5.26 | 6,921 | — | — |
| 1982-10-13 | $5.35 | $5.35 | 11,447 | — | — |
| 1982-10-12 | $5.35 | $5.35 | 21,030 | — | — |
| 1982-10-11 | $5.73 | $5.73 | 11,979 | — | — |
| 1982-10-08 | $5.63 | $5.63 | 24,757 | — | — |
| 1982-10-07 | $5.26 | $5.26 | 6,655 | — | — |
| 1982-10-06 | $5.17 | $5.17 | 27,152 | — | — |
| 1982-10-05 | $4.70 | $4.70 | 7,720 | — | — |
| 1982-10-04 | $4.70 | $4.70 | 6,123 | — | — |
| 1982-10-01 | $4.41 | $4.41 | 2,928 | — | — |
| 1982-09-30 | $4.51 | $4.51 | 5,590 | — | — |
| 1982-09-29 | $4.70 | $4.70 | 12,511 | — | — |
| 1982-09-28 | $4.79 | $4.79 | 8,252 | — | — |
| 1982-09-27 | $4.70 | $4.70 | 1,597 | — | — |
| 1982-09-24 | $4.70 | $4.70 | 3,993 | — | — |
| 1982-09-23 | $4.60 | $4.60 | 1,863 | — | — |
| 1982-09-22 | $4.60 | $4.60 | 6,921 | — | — |
| 1982-09-21 | $4.51 | $4.51 | 2,130 | — | — |
| 1982-09-20 | $4.41 | $4.41 | 5,324 | — | — |
| 1982-09-17 | $4.41 | $4.41 | 8,252 | — | — |
| 1982-09-16 | $4.74 | $4.74 | 8,518 | — | — |
| 1982-09-15 | $4.70 | $4.70 | 10,648 | — | — |
| 1982-09-14 | $4.79 | $4.79 | 16,238 | — | — |
| 1982-09-13 | $4.88 | $4.88 | 27,685 | — | — |
| 1982-09-10 | $4.60 | $4.60 | 21,296 | — | — |
| 1982-09-09 | $4.60 | $4.60 | 22,361 | — | — |
| 1982-09-08 | $4.27 | $4.27 | 12,245 | — | — |
| 1982-09-07 | $4.18 | $4.18 | 7,720 | — | — |
| 1982-09-03 | $4.18 | $4.18 | 11,180 | — | — |
| 1982-09-02 | $4.09 | $4.09 | 12,245 | — | — |
| 1982-09-01 | $4.04 | $4.04 | 12,778 | — | — |
| 1982-08-31 | $4.13 | $4.13 | 16,238 | — | — |
| 1982-08-30 | $4.04 | $4.04 | 13,044 | — | — |
| 1982-08-27 | $3.94 | $3.94 | 9,849 | — | — |
| 1982-08-26 | $3.85 | $3.85 | 10,116 | — | — |
| 1982-08-25 | $3.71 | $3.71 | 5,856 | — | — |
| 1982-08-24 | $3.62 | $3.62 | 5,590 | — | — |
| 1982-08-23 | $3.62 | $3.62 | 5,856 | — | — |
| 1982-08-20 | $3.57 | $3.57 | 799 | — | — |
| 1982-08-19 | $3.57 | $3.57 | 5,058 | — | — |
| 1982-08-18 | $3.57 | $3.57 | 8,785 | — | — |
| 1982-08-17 | $3.47 | $3.47 | 8,518 | — | — |
| 1982-08-16 | $3.47 | $3.47 | 12,245 | — | — |
| 1982-08-13 | $3.47 | $3.47 | 1,863 | — | — |
| 1982-08-12 | $3.47 | $3.47 | 3,993 | — | — |
| 1982-08-11 | $3.38 | $3.38 | 3,194 | — | — |
| 1982-08-10 | $3.38 | $3.38 | 4,259 | — | — |
| 1982-08-09 | $3.38 | $3.38 | 2,130 | — | — |
| 1982-08-06 | $3.57 | $3.57 | 532 | — | — |
| 1982-08-05 | $3.57 | $3.57 | 1,331 | — | — |
| 1982-08-04 | $3.62 | $3.62 | 2,928 | — | — |
| 1982-08-03 | $3.66 | $3.66 | 6,389 | — | — |
| 1982-08-02 | $3.66 | $3.66 | 2,928 | — | — |
| 1982-07-30 | $3.62 | $3.62 | 3,194 | — | — |
| 1982-07-29 | $3.62 | $3.62 | 12,511 | — | — |
| 1982-07-28 | $3.71 | $3.71 | 20,764 | — | — |
| 1982-07-27 | $3.71 | $3.71 | 3,993 | — | — |
| 1982-07-26 | $3.71 | $3.71 | 1,597 | — | — |
| 1982-07-23 | $3.71 | $3.71 | 6,921 | — | — |
| 1982-07-22 | $3.66 | $3.66 | 13,310 | — | — |
| 1982-07-21 | $3.47 | $3.47 | 11,447 | — | — |
| 1982-07-20 | $3.47 | $3.47 | 3,993 | — | — |
| 1982-07-19 | $3.47 | $3.47 | 16,504 | — | — |
| 1982-07-16 | $3.47 | $3.47 | 15,173 | — | — |
| 1982-07-15 | $3.47 | $3.47 | 23,692 | — | — |
| 1982-07-14 | $3.19 | $3.19 | 10,648 | — | — |
| 1982-07-13 | $3.05 | $3.05 | 6,921 | — | — |
| 1982-07-12 | $3.01 | $3.01 | 10,382 | — | — |
| 1982-07-09 | $3.01 | $3.01 | 2,928 | — | — |
| 1982-07-08 | $3.01 | $3.01 | 19,433 | — | — |
| 1982-07-07 | $3.15 | $3.15 | 532 | — | — |
| 1982-07-06 | $3.15 | $3.15 | 7,454 | — | — |
| 1982-07-02 | $3.24 | $3.24 | 5,324 | — | — |
| 1982-07-01 | $3.33 | $3.33 | 10,382 | — | — |
| 1982-06-30 | $3.47 | $3.47 | 4,792 | — | — |
| 1982-06-29 | $3.47 | $3.47 | 3,993 | — | — |
| 1982-06-28 | $3.47 | $3.47 | 0 | — | — |
| 1982-06-25 | $3.47 | $3.47 | 1,331 | — | — |
| 1982-06-24 | $3.47 | $3.47 | 10,116 | — | — |
| 1982-06-23 | $3.47 | $3.47 | 11,713 | — | — |
| 1982-06-22 | $3.38 | $3.38 | 4,259 | — | — |
| 1982-06-21 | $3.38 | $3.38 | 38,333 | — | — |
| 1982-06-18 | $3.38 | $3.38 | 7,986 | — | — |
| 1982-06-17 | $3.52 | $3.52 | 3,194 | — | — |
| 1982-06-16 | $3.57 | $3.57 | 11,979 | — | — |
| 1982-06-15 | $3.66 | $3.66 | 5,058 | — | — |
| 1982-06-14 | $3.71 | $3.71 | 11,979 | — | — |
| 1982-06-11 | $3.66 | $3.66 | 7,454 | — | — |
| 1982-06-10 | $3.57 | $3.57 | 4,259 | — | — |
| 1982-06-09 | $3.57 | $3.57 | 18,900 | — | — |
| 1982-06-08 | $3.47 | $3.47 | 9,849 | — | — |
| 1982-06-07 | $3.47 | $3.47 | 19,433 | — | — |
| 1982-06-04 | $3.33 | $3.33 | 32,476 | — | — |
| 1982-06-03 | $3.19 | $3.19 | 532 | — | — |
| 1982-06-02 | $3.19 | $3.19 | 1,065 | — | — |
| 1982-06-01 | $3.19 | $3.19 | 1,065 | — | — |
| 1982-05-28 | $3.19 | $3.19 | 799 | — | — |
| 1982-05-27 | $3.19 | $3.19 | 8,785 | — | — |
| 1982-05-26 | $3.33 | $3.33 | 4,792 | — | — |
| 1982-05-25 | $3.43 | $3.43 | 9,051 | — | — |
| 1982-05-24 | $3.43 | $3.43 | 3,461 | — | — |
| 1982-05-21 | $3.43 | $3.43 | 0 | — | — |
| 1982-05-20 | $3.43 | $3.43 | 6,921 | — | — |
| 1982-05-19 | $3.43 | $3.43 | 799 | — | — |
| 1982-05-18 | $3.43 | $3.43 | 5,856 | — | — |
| 1982-05-17 | $3.52 | $3.52 | 4,792 | — | — |
| 1982-05-14 | $3.52 | $3.52 | 266 | — | — |
| 1982-05-13 | $3.52 | $3.52 | 8,518 | — | — |
| 1982-05-12 | $3.47 | $3.47 | 3,461 | — | — |
| 1982-05-11 | $3.47 | $3.47 | 23,426 | — | — |
| 1982-05-10 | $3.62 | $3.62 | 13,576 | — | — |
| 1982-05-07 | $3.76 | $3.76 | 13,576 | — | — |
| 1982-05-06 | $3.85 | $3.85 | 20,764 | — | — |
| 1982-05-05 | $3.85 | $3.85 | 25,555 | — | — |
| 1982-05-04 | $3.66 | $3.66 | 11,713 | — | — |
| 1982-05-03 | $3.57 | $3.57 | 5,856 | — | — |
| 1982-04-30 | $3.57 | $3.57 | 18,900 | — | — |
| 1982-04-29 | $3.47 | $3.47 | 33,275 | — | — |
| 1982-04-28 | $3.43 | $3.43 | 10,914 | — | — |
| 1982-04-27 | $3.43 | $3.43 | 29,814 | — | — |
| 1982-04-26 | $3.33 | $3.33 | 3,993 | — | — |
| 1982-04-23 | $3.33 | $3.33 | 3,461 | — | — |
| 1982-04-22 | $3.29 | $3.29 | 11,180 | — | — |
| 1982-04-21 | $3.29 | $3.29 | 5,058 | — | — |
| 1982-04-20 | $3.29 | $3.29 | 30,081 | — | — |
| 1982-04-19 | $3.29 | $3.29 | 16,238 | — | — |
| 1982-04-16 | $3.05 | $3.05 | 68,147 | — | — |
| 1982-04-15 | $3.01 | $3.01 | 2,130 | — | — |
| 1982-04-14 | $3.01 | $3.01 | 0 | — | — |
| 1982-04-13 | $3.01 | $3.01 | 0 | — | — |
| 1982-04-12 | $3.01 | $3.01 | 1,065 | — | — |
| 1982-04-08 | $3.01 | $3.01 | 266 | — | — |
| 1982-04-07 | $3.01 | $3.01 | 7,720 | — | — |
| 1982-04-06 | $3.10 | $3.10 | 532 | — | — |
| 1982-04-05 | $3.10 | $3.10 | 0 | — | — |
| 1982-04-02 | $3.10 | $3.10 | 266 | — | — |
| 1982-04-01 | $3.10 | $3.10 | 0 | — | — |
| 1982-03-31 | $3.10 | $3.10 | 1,863 | — | — |
| 1982-03-30 | $3.10 | $3.10 | 0 | — | — |
| 1982-03-29 | $3.10 | $3.10 | 0 | — | — |
| 1982-03-26 | $3.10 | $3.10 | 1,331 | — | — |
| 1982-03-25 | $3.10 | $3.10 | 0 | — | — |
| 1982-03-24 | $3.10 | $3.10 | 2,130 | — | — |
| 1982-03-23 | $3.10 | $3.10 | 0 | — | — |
| 1982-03-22 | $3.10 | $3.10 | 266 | — | — |
| 1982-03-19 | $3.10 | $3.10 | 1,863 | — | — |
| 1982-03-18 | $3.10 | $3.10 | 0 | — | — |
| 1982-03-17 | $3.10 | $3.10 | 1,863 | — | — |
| 1982-03-16 | $3.10 | $3.10 | 1,331 | — | — |
| 1982-03-15 | $3.10 | $3.10 | 2,130 | — | — |
| 1982-03-12 | $3.10 | $3.10 | 799 | — | — |
| 1982-03-11 | $3.10 | $3.10 | 3,993 | — | — |
| 1982-03-10 | $3.10 | $3.10 | 2,662 | — | — |
| 1982-03-09 | $3.10 | $3.10 | 0 | — | — |
| 1982-03-08 | $3.10 | $3.10 | 2,130 | — | — |
| 1982-03-05 | $3.10 | $3.10 | 4,792 | — | — |
| 1982-03-04 | $3.10 | $3.10 | 8,518 | — | — |
| 1982-03-03 | $3.10 | $3.10 | 10,116 | — | — |
| 1982-03-02 | $3.10 | $3.10 | 1,331 | — | — |
| 1982-03-01 | $3.10 | $3.10 | 3,194 | — | — |
| 1982-02-26 | $3.10 | $3.10 | 0 | — | — |
| 1982-02-25 | $3.10 | $3.10 | 6,389 | — | — |
| 1982-02-24 | $3.10 | $3.10 | 799 | — | — |
| 1982-02-23 | $3.10 | $3.10 | 1,331 | — | — |
| 1982-02-22 | $3.10 | $3.10 | 1,863 | — | — |
| 1982-02-19 | $3.10 | $3.10 | 799 | — | — |
| 1982-02-18 | $3.10 | $3.10 | 3,727 | — | — |
| 1982-02-17 | $3.10 | $3.10 | 2,130 | — | — |
| 1982-02-16 | $3.10 | $3.10 | 6,123 | — | — |
| 1982-02-12 | $3.10 | $3.10 | 3,993 | — | — |
| 1982-02-11 | $3.10 | $3.10 | 799 | — | — |
| 1982-02-10 | $3.10 | $3.10 | 2,130 | — | — |
| 1982-02-09 | $3.10 | $3.10 | 7,986 | — | — |
| 1982-02-08 | $3.15 | $3.15 | 4,259 | — | — |
| 1982-02-05 | $3.10 | $3.10 | 3,993 | — | — |
| 1982-02-04 | $3.10 | $3.10 | 7,986 | — | — |
| 1982-02-03 | $3.10 | $3.10 | 18,102 | — | — |
| 1982-02-02 | $3.10 | $3.10 | 28,483 | — | — |
| 1982-02-01 | $3.10 | $3.10 | 72,939 | — | — |
| 1982-01-29 | $3.15 | $3.15 | 101,156 | — | — |