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
- 1980-03-17 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 | $7.63 | $7.63 | 0 | — | — |
| 1982-12-30 | $7.63 | $7.63 | 0 | — | — |
| 1982-12-29 | $7.63 | $7.63 | 7,099 | — | — |
| 1982-12-28 | $7.49 | $7.49 | 3,176 | — | — |
| 1982-12-27 | $7.49 | $7.49 | 11,209 | — | — |
| 1982-12-23 | $7.36 | $7.36 | 7,286 | — | — |
| 1982-12-22 | $7.36 | $7.36 | 3,549 | — | — |
| 1982-12-21 | $7.43 | $7.43 | 3,736 | — | — |
| 1982-12-20 | $7.43 | $7.43 | 7,286 | — | — |
| 1982-12-17 | $7.43 | $7.43 | 3,176 | — | — |
| 1982-12-16 | $7.43 | $7.43 | 3,176 | — | — |
| 1982-12-15 | $7.43 | $7.43 | 7,099 | — | — |
| 1982-12-14 | $7.69 | $7.69 | 11,209 | — | — |
| 1982-12-13 | $7.56 | $7.56 | 8,220 | — | — |
| 1982-12-10 | $7.29 | $7.29 | 7,099 | — | — |
| 1982-12-09 | $7.29 | $7.29 | 16,066 | — | — |
| 1982-12-08 | $7.43 | $7.43 | 34,747 | — | — |
| 1982-12-07 | $7.29 | $7.29 | 20,549 | — | — |
| 1982-12-06 | $6.83 | $6.83 | 8,407 | — | — |
| 1982-12-03 | $6.83 | $6.83 | 11,956 | — | — |
| 1982-12-02 | $6.69 | $6.69 | 18,681 | — | — |
| 1982-12-01 | $6.29 | $6.29 | 40,351 | — | — |
| 1982-11-30 | $6.29 | $6.29 | 54,362 | — | — |
| 1982-11-29 | $6.29 | $6.29 | 187 | — | — |
| 1982-11-26 | $6.36 | $6.36 | 1,868 | — | — |
| 1982-11-24 | $6.29 | $6.29 | 4,297 | — | — |
| 1982-11-23 | $6.29 | $6.29 | 934 | — | — |
| 1982-11-22 | $6.29 | $6.29 | 80,889 | — | — |
| 1982-11-19 | $6.36 | $6.36 | 3,923 | — | — |
| 1982-11-18 | $6.36 | $6.36 | 6,352 | — | — |
| 1982-11-17 | $6.29 | $6.29 | 13,264 | — | — |
| 1982-11-16 | $6.22 | $6.22 | 6,165 | — | — |
| 1982-11-15 | $6.22 | $6.22 | 3,549 | — | — |
| 1982-11-12 | $6.16 | $6.16 | 15,879 | — | — |
| 1982-11-11 | $6.16 | $6.16 | 8,593 | — | — |
| 1982-11-10 | $6.22 | $6.22 | 2,429 | — | — |
| 1982-11-09 | $6.22 | $6.22 | 7,846 | — | — |
| 1982-11-08 | $6.22 | $6.22 | 4,110 | — | — |
| 1982-11-05 | $6.22 | $6.22 | 14,571 | — | — |
| 1982-11-04 | $6.22 | $6.22 | 8,220 | — | — |
| 1982-11-03 | $6.09 | $6.09 | 5,978 | — | — |
| 1982-11-02 | $6.02 | $6.02 | 0 | — | — |
| 1982-11-01 | $6.02 | $6.02 | 1,868 | — | — |
| 1982-10-29 | $5.96 | $5.96 | 3,736 | — | — |
| 1982-10-28 | $5.96 | $5.96 | 7,659 | — | — |
| 1982-10-27 | $5.96 | $5.96 | 3,736 | — | — |
| 1982-10-26 | $5.96 | $5.96 | 10,835 | — | — |
| 1982-10-25 | $6.02 | $6.02 | 16,253 | — | — |
| 1982-10-22 | $6.16 | $6.16 | 747 | — | — |
| 1982-10-21 | $6.16 | $6.16 | 3,363 | — | — |
| 1982-10-20 | $6.16 | $6.16 | 4,857 | — | — |
| 1982-10-19 | $6.16 | $6.16 | 12,516 | — | — |
| 1982-10-18 | $6.02 | $6.02 | 10,461 | — | — |
| 1982-10-15 | $5.82 | $5.82 | 14,945 | — | — |
| 1982-10-14 | $5.82 | $5.82 | 10,461 | — | — |
| 1982-10-13 | $5.55 | $5.55 | 7,286 | — | — |
| 1982-10-12 | $5.49 | $5.49 | 9,527 | — | — |
| 1982-10-11 | $5.42 | $5.42 | 6,725 | — | — |
| 1982-10-08 | $5.35 | $5.35 | 6,165 | — | — |
| 1982-10-07 | $5.29 | $5.29 | 12,703 | — | — |
| 1982-10-06 | $5.22 | $5.22 | 4,297 | — | — |
| 1982-10-05 | $5.22 | $5.22 | 5,978 | — | — |
| 1982-10-04 | $5.22 | $5.22 | 187 | — | — |
| 1982-10-01 | $5.22 | $5.22 | 1,868 | — | — |
| 1982-09-30 | $5.22 | $5.22 | 1,868 | — | — |
| 1982-09-29 | $5.22 | $5.22 | 8,033 | — | — |
| 1982-09-28 | $5.22 | $5.22 | 10,088 | — | — |
| 1982-09-27 | $5.49 | $5.49 | 1,868 | — | — |
| 1982-09-24 | $5.55 | $5.55 | 3,736 | — | — |
| 1982-09-23 | $5.62 | $5.62 | 4,670 | — | — |
| 1982-09-22 | $5.62 | $5.62 | 4,670 | — | — |
| 1982-09-21 | $5.62 | $5.62 | 37,549 | — | — |
| 1982-09-20 | $5.62 | $5.62 | 3,176 | — | — |
| 1982-09-17 | $5.62 | $5.62 | 18,121 | — | — |
| 1982-09-16 | $5.49 | $5.49 | 15,505 | — | — |
| 1982-09-15 | $5.35 | $5.35 | 25,780 | — | — |
| 1982-09-14 | $5.15 | $5.15 | 28,022 | — | — |
| 1982-09-13 | $5.15 | $5.15 | 0 | — | — |
| 1982-09-10 | $5.15 | $5.15 | 9,341 | — | — |
| 1982-09-09 | $5.15 | $5.15 | 19,615 | — | — |
| 1982-09-08 | $5.15 | $5.15 | 32,132 | — | — |
| 1982-09-07 | $5.15 | $5.15 | 1,681 | — | — |
| 1982-09-03 | $5.15 | $5.15 | 4,857 | — | — |
| 1982-09-02 | $5.15 | $5.15 | 0 | — | — |
| 1982-09-01 | $5.15 | $5.15 | 3,923 | — | — |
| 1982-08-31 | $5.15 | $5.15 | 9,527 | — | — |
| 1982-08-30 | $5.15 | $5.15 | 3,736 | — | — |
| 1982-08-27 | $5.22 | $5.22 | 560 | — | — |
| 1982-08-26 | $5.22 | $5.22 | 5,604 | — | — |
| 1982-08-25 | $5.29 | $5.29 | 3,736 | — | — |
| 1982-08-24 | $5.29 | $5.29 | 0 | — | — |
| 1982-08-23 | $5.29 | $5.29 | 374 | — | — |
| 1982-08-20 | $5.22 | $5.22 | 0 | — | — |
| 1982-08-19 | $5.22 | $5.22 | 1,308 | — | — |
| 1982-08-18 | $5.29 | $5.29 | 3,736 | — | — |
| 1982-08-17 | $5.29 | $5.29 | 7,286 | — | — |
| 1982-08-16 | $5.15 | $5.15 | 2,242 | — | — |
| 1982-08-13 | $5.15 | $5.15 | 1,121 | — | — |
| 1982-08-12 | $5.29 | $5.29 | 0 | — | — |
| 1982-08-11 | $5.29 | $5.29 | 3,736 | — | — |
| 1982-08-10 | $5.29 | $5.29 | 747 | — | — |
| 1982-08-09 | $5.29 | $5.29 | 7,659 | — | — |
| 1982-08-06 | $5.49 | $5.49 | 5,418 | — | — |
| 1982-08-05 | $5.49 | $5.49 | 747 | — | — |
| 1982-08-04 | $5.55 | $5.55 | 4,110 | — | — |
| 1982-08-03 | $5.62 | $5.62 | 934 | — | — |
| 1982-08-02 | $5.69 | $5.69 | 0 | — | — |
| 1982-07-30 | $5.69 | $5.69 | 0 | — | — |
| 1982-07-29 | $5.69 | $5.69 | 1,681 | — | — |
| 1982-07-28 | $5.69 | $5.69 | 0 | — | — |
| 1982-07-27 | $5.69 | $5.69 | 0 | — | — |
| 1982-07-26 | $5.69 | $5.69 | 0 | — | — |
| 1982-07-23 | $5.69 | $5.69 | 12,330 | — | — |
| 1982-07-22 | $5.49 | $5.49 | 12,516 | — | — |
| 1982-07-21 | $5.49 | $5.49 | 934 | — | — |
| 1982-07-20 | $5.55 | $5.55 | 12,890 | — | — |
| 1982-07-19 | $5.89 | $5.89 | 1,494 | — | — |
| 1982-07-16 | $6.02 | $6.02 | 3,176 | — | — |
| 1982-07-15 | $6.02 | $6.02 | 4,857 | — | — |
| 1982-07-14 | $6.22 | $6.22 | 560 | — | — |
| 1982-07-13 | $6.22 | $6.22 | 4,110 | — | — |
| 1982-07-12 | $6.22 | $6.22 | 1,121 | — | — |
| 1982-07-09 | $6.22 | $6.22 | 35,868 | — | — |
| 1982-07-08 | $5.96 | $5.96 | 1,681 | — | — |
| 1982-07-07 | $6.02 | $6.02 | 1,308 | — | — |
| 1982-07-06 | $6.09 | $6.09 | 7,099 | — | — |
| 1982-07-02 | $6.42 | $6.42 | 6,912 | — | — |
| 1982-07-01 | $6.62 | $6.62 | 934 | — | — |
| 1982-06-30 | $6.62 | $6.62 | 0 | — | — |
| 1982-06-29 | $6.62 | $6.62 | 934 | — | — |
| 1982-06-28 | $6.69 | $6.69 | 4,857 | — | — |
| 1982-06-25 | $6.69 | $6.69 | 2,802 | — | — |
| 1982-06-24 | $6.69 | $6.69 | 46,703 | — | — |
| 1982-06-23 | $6.69 | $6.69 | 20,549 | — | — |
| 1982-06-22 | $6.69 | $6.69 | 5,044 | — | — |
| 1982-06-21 | $6.69 | $6.69 | 23,165 | — | — |
| 1982-06-18 | $6.69 | $6.69 | 5,044 | — | — |
| 1982-06-17 | $6.76 | $6.76 | 3,736 | — | — |
| 1982-06-16 | $6.76 | $6.76 | 26,154 | — | — |
| 1982-06-15 | $6.76 | $6.76 | 28,956 | — | — |
| 1982-06-14 | $6.76 | $6.76 | 2,615 | — | — |
| 1982-06-11 | $6.76 | $6.76 | 0 | — | — |
| 1982-06-10 | $6.76 | $6.76 | 187 | — | — |
| 1982-06-09 | $6.76 | $6.76 | 8,967 | — | — |
| 1982-06-08 | $6.76 | $6.76 | 3,736 | — | — |
| 1982-06-07 | $6.76 | $6.76 | 4,483 | — | — |
| 1982-06-04 | $6.76 | $6.76 | 3,736 | — | — |
| 1982-06-03 | $6.76 | $6.76 | 2,055 | — | — |
| 1982-06-02 | $6.76 | $6.76 | 8,407 | — | — |
| 1982-06-01 | $6.76 | $6.76 | 5,604 | — | — |
| 1982-05-28 | $6.76 | $6.76 | 8,780 | — | — |
| 1982-05-27 | $6.69 | $6.69 | 11,209 | — | — |
| 1982-05-26 | $6.56 | $6.56 | 5,418 | — | — |
| 1982-05-25 | $6.89 | $6.89 | 8,593 | — | — |
| 1982-05-24 | $7.03 | $7.03 | 8,967 | — | — |
| 1982-05-21 | $7.43 | $7.43 | 14,758 | — | — |
| 1982-05-20 | $7.36 | $7.36 | 3,923 | — | — |
| 1982-05-19 | $7.36 | $7.36 | 374 | — | — |
| 1982-05-18 | $7.43 | $7.43 | 1,868 | — | — |
| 1982-05-17 | $7.43 | $7.43 | 2,802 | — | — |
| 1982-05-14 | $7.43 | $7.43 | 1,868 | — | — |
| 1982-05-13 | $7.36 | $7.36 | 1,494 | — | — |
| 1982-05-12 | $7.43 | $7.43 | 9,527 | — | — |
| 1982-05-11 | $7.36 | $7.36 | 1,868 | — | — |
| 1982-05-10 | $7.43 | $7.43 | 13,637 | — | — |
| 1982-05-07 | $7.56 | $7.56 | 5,604 | — | — |
| 1982-05-06 | $7.56 | $7.56 | 3,176 | — | — |
| 1982-05-05 | $7.56 | $7.56 | 4,670 | — | — |
| 1982-05-04 | $7.29 | $7.29 | 5,231 | — | — |
| 1982-05-03 | $7.09 | $7.09 | 0 | — | — |
| 1982-04-30 | $7.09 | $7.09 | 0 | — | — |
| 1982-04-29 | $7.09 | $7.09 | 8,407 | — | — |
| 1982-04-28 | $7.09 | $7.09 | 3,736 | — | — |
| 1982-04-27 | $7.09 | $7.09 | 5,978 | — | — |
| 1982-04-26 | $7.09 | $7.09 | 12,703 | — | — |
| 1982-04-23 | $7.36 | $7.36 | 1,681 | — | — |
| 1982-04-22 | $7.36 | $7.36 | 2,242 | — | — |
| 1982-04-21 | $7.36 | $7.36 | 934 | — | — |
| 1982-04-20 | $7.36 | $7.36 | 5,231 | — | — |
| 1982-04-19 | $7.16 | $7.16 | 11,769 | — | — |
| 1982-04-16 | $6.69 | $6.69 | 3,549 | — | — |
| 1982-04-15 | $6.49 | $6.49 | 12,516 | — | — |
| 1982-04-14 | $6.02 | $6.02 | 6,725 | — | — |
| 1982-04-13 | $5.75 | $5.75 | 8,967 | — | — |
| 1982-04-12 | $5.55 | $5.55 | 2,242 | — | — |
| 1982-04-08 | $5.55 | $5.55 | 187 | — | — |
| 1982-04-07 | $5.55 | $5.55 | 374 | — | — |
| 1982-04-06 | $5.55 | $5.55 | 187 | — | — |
| 1982-04-05 | $5.55 | $5.55 | 934 | — | — |
| 1982-04-02 | $5.55 | $5.55 | 2,055 | — | — |
| 1982-04-01 | $5.55 | $5.55 | 0 | — | — |
| 1982-03-31 | $5.55 | $5.55 | 934 | — | — |
| 1982-03-30 | $5.49 | $5.49 | 2,615 | — | — |
| 1982-03-29 | $5.49 | $5.49 | 1,121 | — | — |
| 1982-03-26 | $5.49 | $5.49 | 7,099 | — | — |
| 1982-03-25 | $5.42 | $5.42 | 7,099 | — | — |
| 1982-03-24 | $5.42 | $5.42 | 18,681 | — | — |
| 1982-03-23 | $5.49 | $5.49 | 13,637 | — | — |
| 1982-03-22 | $5.42 | $5.42 | 2,429 | — | — |
| 1982-03-19 | $5.42 | $5.42 | 4,297 | — | — |
| 1982-03-18 | $5.35 | $5.35 | 8,780 | — | — |
| 1982-03-17 | $5.15 | $5.15 | 13,637 | — | — |
| 1982-03-16 | $5.29 | $5.29 | 3,736 | — | — |
| 1982-03-15 | $5.49 | $5.49 | 5,418 | — | — |
| 1982-03-12 | $5.62 | $5.62 | 8,593 | — | — |
| 1982-03-11 | $5.96 | $5.96 | 0 | — | — |
| 1982-03-10 | $5.96 | $5.96 | 560 | — | — |
| 1982-03-09 | $5.96 | $5.96 | 1,121 | — | — |
| 1982-03-08 | $5.96 | $5.96 | 1,308 | — | — |
| 1982-03-05 | $5.96 | $5.96 | 11,582 | — | — |
| 1982-03-04 | $6.29 | $6.29 | 4,110 | — | — |
| 1982-03-03 | $6.29 | $6.29 | 934 | — | — |
| 1982-03-02 | $6.29 | $6.29 | 3,736 | — | — |
| 1982-03-01 | $6.29 | $6.29 | 3,736 | — | — |
| 1982-02-26 | $6.29 | $6.29 | 5,044 | — | — |
| 1982-02-25 | $6.29 | $6.29 | 560 | — | — |
| 1982-02-24 | $6.29 | $6.29 | 7,472 | — | — |
| 1982-02-23 | $6.29 | $6.29 | 560 | — | — |
| 1982-02-22 | $6.29 | $6.29 | 48,571 | — | — |
| 1982-02-19 | $6.29 | $6.29 | 374 | — | — |
| 1982-02-18 | $6.29 | $6.29 | 187 | — | — |
| 1982-02-17 | $6.29 | $6.29 | 5,604 | — | — |
| 1982-02-16 | $6.22 | $6.22 | 187 | — | — |
| 1982-02-12 | $6.22 | $6.22 | 0 | — | — |
| 1982-02-11 | $6.22 | $6.22 | 11,956 | — | — |
| 1982-02-10 | $6.22 | $6.22 | 10,088 | — | — |
| 1982-02-09 | $6.22 | $6.22 | 5,044 | — | — |
| 1982-02-08 | $6.16 | $6.16 | 105,922 | — | — |
| 1982-02-05 | $5.96 | $5.96 | 934 | — | — |
| 1982-02-04 | $5.96 | $5.96 | 8,593 | — | — |
| 1982-02-03 | $5.96 | $5.96 | 187 | — | — |
| 1982-02-02 | $5.96 | $5.96 | 0 | — | — |
| 1982-02-01 | $5.96 | $5.96 | 1,494 | — | — |
| 1982-01-29 | $5.96 | $5.96 | 11,582 | — | — |
| 1982-01-28 | $6.09 | $6.09 | 1,868 | — | — |
| 1982-01-27 | $6.09 | $6.09 | 4,670 | — | — |
| 1982-01-26 | $6.09 | $6.09 | 1,308 | — | — |
| 1982-01-25 | $6.09 | $6.09 | 2,802 | — | — |
| 1982-01-22 | $6.09 | $6.09 | 1,121 | — | — |
| 1982-01-21 | $6.09 | $6.09 | 1,681 | — | — |
| 1982-01-20 | $6.09 | $6.09 | 1,868 | — | — |
| 1982-01-19 | $6.09 | $6.09 | 747 | — | — |
| 1982-01-18 | $6.09 | $6.09 | 374 | — | — |
| 1982-01-15 | $6.09 | $6.09 | 374 | — | — |
| 1982-01-14 | $6.16 | $6.16 | 0 | — | — |
| 1982-01-13 | $6.16 | $6.16 | 6,352 | — | — |
| 1982-01-12 | $6.22 | $6.22 | 4,857 | — | — |
| 1982-01-11 | $6.29 | $6.29 | 7,099 | — | — |
| 1982-01-08 | $6.42 | $6.42 | 934 | — | — |
| 1982-01-07 | $6.42 | $6.42 | 0 | — | — |
| 1982-01-06 | $6.42 | $6.42 | 1,308 | — | — |
| 1982-01-05 | $6.42 | $6.42 | 3,923 | — | — |
| 1982-01-04 | $6.42 | $6.42 | 1,121 | — | — |