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 | $5.52 | $5.52 | 9,600 | — | — |
| 1982-12-30 | $5.50 | $5.50 | 17,600 | — | — |
| 1982-12-29 | $5.53 | $5.53 | 1,600 | — | — |
| 1982-12-28 | $5.56 | $5.56 | 13,600 | — | — |
| 1982-12-27 | $5.63 | $5.63 | 800 | — | — |
| 1982-12-23 | $5.63 | $5.63 | 58,400 | — | — |
| 1982-12-22 | $5.53 | $5.53 | 24,800 | — | — |
| 1982-12-21 | $5.47 | $5.47 | 69,600 | — | — |
| 1982-12-20 | $5.25 | $5.25 | 32,000 | — | — |
| 1982-12-17 | $5.31 | $5.31 | 110,400 | — | — |
| 1982-12-16 | $5.42 | $5.42 | 56,000 | — | — |
| 1982-12-15 | $5.55 | $5.55 | 12,000 | — | — |
| 1982-12-14 | $5.66 | $5.66 | 60,000 | — | — |
| 1982-12-13 | $5.94 | $5.94 | 4,000 | — | — |
| 1982-12-10 | $5.97 | $5.97 | 4,000 | — | — |
| 1982-12-09 | $6.05 | $6.05 | 9,600 | — | — |
| 1982-12-08 | $6.09 | $6.09 | 25,600 | — | — |
| 1982-12-07 | $6.00 | $6.00 | 22,400 | — | — |
| 1982-12-06 | $6.03 | $6.03 | 16,000 | — | — |
| 1982-12-03 | $5.88 | $5.88 | 4,800 | — | — |
| 1982-12-02 | $5.91 | $5.91 | 8,000 | — | — |
| 1982-12-01 | $5.97 | $5.97 | 28,800 | — | — |
| 1982-11-30 | $5.89 | $5.89 | 22,400 | — | — |
| 1982-11-29 | $5.84 | $5.84 | 6,400 | — | — |
| 1982-11-26 | $5.88 | $5.88 | 2,400 | — | — |
| 1982-11-24 | $5.88 | $5.88 | 12,800 | — | — |
| 1982-11-23 | $5.94 | $5.94 | 4,800 | — | — |
| 1982-11-22 | $5.94 | $5.94 | 51,200 | — | — |
| 1982-11-19 | $6.20 | $6.20 | 21,600 | — | — |
| 1982-11-18 | $6.23 | $6.23 | 10,400 | — | — |
| 1982-11-17 | $6.22 | $6.22 | 4,800 | — | — |
| 1982-11-16 | $6.25 | $6.25 | 16,000 | — | — |
| 1982-11-15 | $6.41 | $6.41 | 60,000 | — | — |
| 1982-11-12 | $6.41 | $6.41 | 85,600 | — | — |
| 1982-11-11 | $6.25 | $6.25 | 27,200 | — | — |
| 1982-11-10 | $6.13 | $6.13 | 60,800 | — | — |
| 1982-11-09 | $6.16 | $6.16 | 18,400 | — | — |
| 1982-11-08 | $6.13 | $6.13 | 32,800 | — | — |
| 1982-11-05 | $6.17 | $6.17 | 32,800 | — | — |
| 1982-11-04 | $6.20 | $6.20 | 58,400 | — | — |
| 1982-11-03 | $6.36 | $6.36 | 49,600 | — | — |
| 1982-11-02 | $6.19 | $6.19 | 206,400 | — | — |
| 1982-11-01 | $6.14 | $6.14 | 54,400 | — | — |
| 1982-10-29 | $6.17 | $6.17 | 40,800 | — | — |
| 1982-10-28 | $6.14 | $6.14 | 17,600 | — | — |
| 1982-10-27 | $6.16 | $6.16 | 32,000 | — | — |
| 1982-10-26 | $6.19 | $6.19 | 112,800 | — | — |
| 1982-10-25 | $6.16 | $6.16 | 44,800 | — | — |
| 1982-10-22 | $6.25 | $6.25 | 80,000 | — | — |
| 1982-10-21 | $6.28 | $6.28 | 65,600 | — | — |
| 1982-10-20 | $6.30 | $6.30 | 217,600 | — | — |
| 1982-10-19 | $6.25 | $6.25 | 207,200 | — | — |
| 1982-10-18 | $6.19 | $6.19 | 322,400 | — | — |
| 1982-10-15 | $5.78 | $5.78 | 139,200 | — | — |
| 1982-10-14 | $5.61 | $5.61 | 28,800 | — | — |
| 1982-10-13 | $5.63 | $5.63 | 78,400 | — | — |
| 1982-10-12 | $5.64 | $5.64 | 78,400 | — | — |
| 1982-10-11 | $5.64 | $5.64 | 87,200 | — | — |
| 1982-10-08 | $5.66 | $5.66 | 26,400 | — | — |
| 1982-10-07 | $5.75 | $5.75 | 138,400 | — | — |
| 1982-10-06 | $5.59 | $5.59 | 6,400 | — | — |
| 1982-10-05 | $5.50 | $5.50 | 19,200 | — | — |
| 1982-10-04 | $5.69 | $5.69 | 10,400 | — | — |
| 1982-10-01 | $5.69 | $5.69 | 28,000 | — | — |
| 1982-09-30 | $5.48 | $5.48 | 24,800 | — | — |
| 1982-09-29 | $5.50 | $5.50 | 12,000 | — | — |
| 1982-09-28 | $5.56 | $5.56 | 68,800 | — | — |
| 1982-09-27 | $5.52 | $5.52 | 19,200 | — | — |
| 1982-09-24 | $5.50 | $5.50 | 24,000 | — | — |
| 1982-09-23 | $5.56 | $5.56 | 12,000 | — | — |
| 1982-09-22 | $5.66 | $5.66 | 76,800 | — | — |
| 1982-09-21 | $5.81 | $5.81 | 26,400 | — | — |
| 1982-09-20 | $5.69 | $5.69 | 63,200 | — | — |
| 1982-09-17 | $5.88 | $5.88 | 78,400 | — | — |
| 1982-09-16 | $5.97 | $5.97 | 116,800 | — | — |
| 1982-09-15 | $5.63 | $5.63 | 35,200 | — | — |
| 1982-09-14 | $5.44 | $5.44 | 98,400 | — | — |
| 1982-09-13 | $5.44 | $5.44 | 33,600 | — | — |
| 1982-09-10 | $5.41 | $5.41 | 16,800 | — | — |
| 1982-09-09 | $5.41 | $5.41 | 36,800 | — | — |
| 1982-09-08 | $5.44 | $5.44 | 19,200 | — | — |
| 1982-09-07 | $5.38 | $5.38 | 152,000 | — | — |
| 1982-09-03 | $5.11 | $5.11 | 35,200 | — | — |
| 1982-09-02 | $4.92 | $4.92 | 2,400 | — | — |
| 1982-09-01 | $4.88 | $4.88 | 12,800 | — | — |
| 1982-08-31 | $4.98 | $4.98 | 29,600 | — | — |
| 1982-08-30 | $4.84 | $4.84 | 6,400 | — | — |
| 1982-08-27 | $4.94 | $4.94 | 18,400 | — | — |
| 1982-08-26 | $5.00 | $5.00 | 19,200 | — | — |
| 1982-08-25 | $5.00 | $5.00 | 21,600 | — | — |
| 1982-08-24 | $4.84 | $4.84 | 26,400 | — | — |
| 1982-08-23 | $4.88 | $4.88 | 15,200 | — | — |
| 1982-08-20 | $4.44 | $4.44 | 39,200 | — | — |
| 1982-08-19 | $4.31 | $4.31 | 6,400 | — | — |
| 1982-08-18 | $4.33 | $4.33 | 12,800 | — | — |
| 1982-08-17 | $4.22 | $4.22 | 2,400 | — | — |
| 1982-08-16 | $4.16 | $4.16 | 16,800 | — | — |
| 1982-08-13 | $4.13 | $4.13 | 4,800 | — | — |
| 1982-08-12 | $4.11 | $4.11 | 8,800 | — | — |
| 1982-08-11 | $4.14 | $4.14 | 12,000 | — | — |
| 1982-08-10 | $4.27 | $4.27 | 2,400 | — | — |
| 1982-08-09 | $4.28 | $4.28 | 5,600 | — | — |
| 1982-08-06 | $4.33 | $4.33 | 800 | — | — |
| 1982-08-05 | $4.34 | $4.34 | 3,200 | — | — |
| 1982-08-04 | $4.39 | $4.39 | 0 | — | — |
| 1982-08-03 | $4.39 | $4.39 | 10,400 | — | — |
| 1982-08-02 | $4.41 | $4.41 | 4,800 | — | — |
| 1982-07-30 | $4.41 | $4.41 | 27,200 | — | — |
| 1982-07-29 | $4.27 | $4.27 | 4,800 | — | — |
| 1982-07-28 | $4.30 | $4.30 | 12,000 | — | — |
| 1982-07-27 | $4.25 | $4.25 | 13,600 | — | — |
| 1982-07-26 | $4.25 | $4.25 | 7,200 | — | — |
| 1982-07-23 | $4.34 | $4.34 | 7,200 | — | — |
| 1982-07-22 | $4.44 | $4.44 | 1,600 | — | — |
| 1982-07-21 | $4.47 | $4.47 | 4,800 | — | — |
| 1982-07-20 | $4.56 | $4.56 | 3,200 | — | — |
| 1982-07-19 | $4.52 | $4.52 | 0 | — | — |
| 1982-07-16 | $4.52 | $4.52 | 13,600 | — | — |
| 1982-07-15 | $4.61 | $4.61 | 0 | — | — |
| 1982-07-14 | $4.61 | $4.61 | 3,200 | — | — |
| 1982-07-13 | $4.64 | $4.64 | 11,200 | — | — |
| 1982-07-12 | $4.63 | $4.63 | 3,200 | — | — |
| 1982-07-09 | $4.66 | $4.66 | 7,200 | — | — |
| 1982-07-08 | $4.56 | $4.56 | 7,200 | — | — |
| 1982-07-07 | $4.66 | $4.66 | 4,000 | — | — |
| 1982-07-06 | $4.69 | $4.69 | 2,400 | — | — |
| 1982-07-02 | $4.75 | $4.75 | 3,200 | — | — |
| 1982-07-01 | $4.75 | $4.75 | 1,600 | — | — |
| 1982-06-30 | $4.75 | $4.75 | 7,200 | — | — |
| 1982-06-29 | $4.75 | $4.75 | 4,000 | — | — |
| 1982-06-28 | $4.81 | $4.81 | 4,800 | — | — |
| 1982-06-25 | $4.81 | $4.81 | 7,200 | — | — |
| 1982-06-24 | $4.84 | $4.84 | 1,600 | — | — |
| 1982-06-23 | $4.86 | $4.86 | 4,000 | — | — |
| 1982-06-22 | $4.83 | $4.83 | 5,600 | — | — |
| 1982-06-21 | $4.81 | $4.81 | 8,800 | — | — |
| 1982-06-18 | $4.78 | $4.78 | 4,800 | — | — |
| 1982-06-17 | $4.84 | $4.84 | 18,400 | — | — |
| 1982-06-16 | $4.97 | $4.97 | 9,600 | — | — |
| 1982-06-15 | $5.00 | $5.00 | 800 | — | — |
| 1982-06-14 | $4.97 | $4.97 | 8,800 | — | — |
| 1982-06-11 | $4.95 | $4.95 | 18,400 | — | — |
| 1982-06-10 | $5.03 | $5.03 | 13,600 | — | — |
| 1982-06-09 | $5.13 | $5.13 | 3,200 | — | — |
| 1982-06-08 | $5.19 | $5.19 | 2,400 | — | — |
| 1982-06-07 | $5.25 | $5.25 | 14,400 | — | — |
| 1982-06-04 | $5.38 | $5.38 | 24,000 | — | — |
| 1982-06-03 | $5.42 | $5.42 | 14,400 | — | — |
| 1982-06-02 | $5.44 | $5.44 | 44,800 | — | — |
| 1982-06-01 | $5.45 | $5.45 | 1,600 | — | — |
| 1982-05-28 | $5.47 | $5.47 | 8,000 | — | — |
| 1982-05-27 | $5.41 | $5.41 | 7,200 | — | — |
| 1982-05-26 | $5.38 | $5.38 | 26,400 | — | — |
| 1982-05-25 | $5.41 | $5.41 | 16,000 | — | — |
| 1982-05-24 | $5.45 | $5.45 | 9,600 | — | — |
| 1982-05-21 | $5.45 | $5.45 | 29,600 | — | — |
| 1982-05-20 | $5.47 | $5.47 | 17,600 | — | — |
| 1982-05-19 | $5.50 | $5.50 | 19,200 | — | — |
| 1982-05-18 | $5.56 | $5.56 | 6,400 | — | — |
| 1982-05-17 | $5.58 | $5.58 | 3,200 | — | — |
| 1982-05-14 | $5.59 | $5.59 | 11,200 | — | — |
| 1982-05-13 | $5.59 | $5.59 | 5,600 | — | — |
| 1982-05-12 | $5.59 | $5.59 | 25,600 | — | — |
| 1982-05-11 | $5.63 | $5.63 | 12,800 | — | — |
| 1982-05-10 | $5.66 | $5.66 | 236,800 | — | — |
| 1982-05-07 | $5.66 | $5.66 | 30,400 | — | — |
| 1982-05-06 | $5.38 | $5.38 | 93,600 | — | — |
| 1982-05-05 | $5.17 | $5.17 | 48,800 | — | — |
| 1982-05-04 | $5.06 | $5.06 | 2,400 | — | — |
| 1982-05-03 | $5.06 | $5.06 | 7,200 | — | — |
| 1982-04-30 | $5.03 | $5.03 | 38,400 | — | — |
| 1982-04-29 | $4.97 | $4.97 | 10,400 | — | — |
| 1982-04-28 | $4.97 | $4.97 | 21,600 | — | — |
| 1982-04-27 | $5.00 | $5.00 | 3,200 | — | — |
| 1982-04-26 | $5.00 | $5.00 | 9,600 | — | — |
| 1982-04-23 | $4.97 | $4.97 | 20,000 | — | — |
| 1982-04-22 | $4.98 | $4.98 | 12,000 | — | — |
| 1982-04-21 | $5.03 | $5.03 | 30,400 | — | — |
| 1982-04-20 | $4.91 | $4.91 | 1,600 | — | — |
| 1982-04-19 | $4.89 | $4.89 | 10,400 | — | — |
| 1982-04-16 | $4.92 | $4.92 | 21,600 | — | — |
| 1982-04-15 | $4.80 | $4.80 | 7,200 | — | — |
| 1982-04-14 | $4.81 | $4.81 | 8,000 | — | — |
| 1982-04-13 | $4.72 | $4.72 | 18,400 | — | — |
| 1982-04-12 | $4.64 | $4.64 | 24,800 | — | — |
| 1982-04-08 | $4.64 | $4.64 | 17,600 | — | — |
| 1982-04-07 | $4.61 | $4.61 | 8,000 | — | — |
| 1982-04-06 | $4.67 | $4.67 | 10,400 | — | — |
| 1982-04-05 | $4.67 | $4.67 | 5,600 | — | — |
| 1982-04-02 | $4.63 | $4.63 | 3,200 | — | — |
| 1982-04-01 | $4.63 | $4.63 | 2,400 | — | — |
| 1982-03-31 | $4.66 | $4.66 | 12,800 | — | — |
| 1982-03-30 | $4.63 | $4.63 | 64,800 | — | — |
| 1982-03-29 | $4.64 | $4.64 | 26,400 | — | — |
| 1982-03-26 | $4.63 | $4.63 | 19,200 | — | — |
| 1982-03-25 | $4.66 | $4.66 | 17,600 | — | — |
| 1982-03-24 | $4.56 | $4.56 | 6,400 | — | — |
| 1982-03-23 | $4.53 | $4.53 | 16,000 | — | — |
| 1982-03-22 | $4.52 | $4.52 | 6,400 | — | — |
| 1982-03-19 | $4.53 | $4.53 | 5,600 | — | — |
| 1982-03-18 | $4.47 | $4.47 | 10,400 | — | — |
| 1982-03-17 | $4.50 | $4.50 | 6,400 | — | — |
| 1982-03-16 | $4.53 | $4.53 | 8,000 | — | — |
| 1982-03-15 | $4.44 | $4.44 | 7,200 | — | — |
| 1982-03-12 | $4.47 | $4.47 | 29,600 | — | — |
| 1982-03-11 | $4.66 | $4.66 | 4,800 | — | — |
| 1982-03-10 | $4.66 | $4.66 | 24,000 | — | — |
| 1982-03-09 | $4.75 | $4.75 | 8,800 | — | — |
| 1982-03-08 | $4.75 | $4.75 | 27,200 | — | — |
| 1982-03-05 | $4.80 | $4.80 | 51,200 | — | — |
| 1982-03-04 | $4.72 | $4.72 | 6,400 | — | — |
| 1982-03-03 | $4.69 | $4.69 | 8,000 | — | — |
| 1982-03-02 | $4.78 | $4.78 | 5,600 | — | — |
| 1982-03-01 | $4.78 | $4.78 | 8,000 | — | — |
| 1982-02-26 | $4.75 | $4.75 | 3,200 | — | — |
| 1982-02-25 | $4.75 | $4.75 | 21,600 | — | — |
| 1982-02-24 | $4.72 | $4.72 | 8,800 | — | — |
| 1982-02-23 | $4.75 | $4.75 | 8,000 | — | — |
| 1982-02-22 | $4.75 | $4.75 | 18,400 | — | — |
| 1982-02-19 | $4.73 | $4.73 | 15,200 | — | — |
| 1982-02-18 | $4.75 | $4.75 | 7,200 | — | — |
| 1982-02-17 | $4.72 | $4.72 | 4,000 | — | — |
| 1982-02-16 | $4.72 | $4.72 | 14,400 | — | — |
| 1982-02-12 | $4.81 | $4.81 | 800 | — | — |
| 1982-02-11 | $4.81 | $4.81 | 33,600 | — | — |
| 1982-02-10 | $4.84 | $4.84 | 32,000 | — | — |
| 1982-02-09 | $4.81 | $4.81 | 15,200 | — | — |
| 1982-02-08 | $4.81 | $4.81 | 11,200 | — | — |
| 1982-02-05 | $4.88 | $4.88 | 8,000 | — | — |
| 1982-02-04 | $4.81 | $4.81 | 21,600 | — | — |
| 1982-02-03 | $4.84 | $4.84 | 14,400 | — | — |
| 1982-02-02 | $4.83 | $4.83 | 13,600 | — | — |
| 1982-02-01 | $4.81 | $4.81 | 26,400 | — | — |
| 1982-01-29 | $4.81 | $4.81 | 23,200 | — | — |
| 1982-01-28 | $4.81 | $4.81 | 16,000 | — | — |
| 1982-01-27 | $4.81 | $4.81 | 7,200 | — | — |
| 1982-01-26 | $4.84 | $4.84 | 55,200 | — | — |
| 1982-01-25 | $4.78 | $4.78 | 6,400 | — | — |
| 1982-01-22 | $4.78 | $4.78 | 16,000 | — | — |
| 1982-01-21 | $4.77 | $4.77 | 22,400 | — | — |
| 1982-01-20 | $4.70 | $4.70 | 2,400 | — | — |
| 1982-01-19 | $4.73 | $4.73 | 22,400 | — | — |
| 1982-01-18 | $4.70 | $4.70 | 1,600 | — | — |
| 1982-01-15 | $4.69 | $4.69 | 7,200 | — | — |
| 1982-01-14 | $4.70 | $4.70 | 18,400 | — | — |
| 1982-01-13 | $4.77 | $4.77 | 12,800 | — | — |
| 1982-01-12 | $4.75 | $4.75 | 16,000 | — | — |
| 1982-01-11 | $4.91 | $4.91 | 27,200 | — | — |
| 1982-01-08 | $5.03 | $5.03 | 20,000 | — | — |
| 1982-01-07 | $5.06 | $5.06 | 10,400 | — | — |
| 1982-01-06 | $5.06 | $5.06 | 24,800 | — | — |
| 1982-01-05 | $5.13 | $5.13 | 87,200 | — | — |
| 1982-01-04 | $5.06 | $5.06 | 51,200 | — | — |