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 | $4.79 | $4.79 | 205,800 | — | — |
| 1982-12-30 | $4.79 | $4.79 | 232,800 | — | — |
| 1982-12-29 | $4.83 | $4.83 | 458,400 | — | — |
| 1982-12-28 | $4.79 | $4.79 | 666,600 | — | — |
| 1982-12-27 | $4.75 | $4.75 | 477,000 | — | — |
| 1982-12-23 | $4.71 | $4.71 | 700,200 | — | — |
| 1982-12-22 | $4.67 | $4.67 | 554,100 | — | — |
| 1982-12-21 | $4.58 | $4.58 | 1,089,900 | — | — |
| 1982-12-20 | $4.58 | $4.58 | 446,400 | — | — |
| 1982-12-17 | $4.63 | $4.62 | 202,800 | — | — |
| 1982-12-16 | $4.54 | $4.54 | 359,700 | — | — |
| 1982-12-15 | $4.58 | $4.58 | 452,700 | — | — |
| 1982-12-14 | $4.63 | $4.62 | 479,400 | — | — |
| 1982-12-13 | $4.58 | $4.58 | 619,800 | — | — |
| 1982-12-10 | $4.50 | $4.50 | 910,200 | — | — |
| 1982-12-09 | $4.50 | $4.50 | 549,600 | — | — |
| 1982-12-08 | $4.54 | $4.54 | 1,359,600 | — | — |
| 1982-12-07 | $4.58 | $4.58 | 1,052,400 | — | — |
| 1982-12-06 | $4.42 | $4.42 | 1,010,400 | — | — |
| 1982-12-03 | $4.42 | $4.42 | 939,300 | — | — |
| 1982-12-02 | $4.42 | $4.42 | 691,500 | — | — |
| 1982-12-01 | $4.46 | $4.46 | 1,318,800 | — | — |
| 1982-11-30 | $4.50 | $4.50 | 868,800 | — | — |
| 1982-11-29 | $4.46 | $4.46 | 1,231,800 | — | — |
| 1982-11-26 | $4.58 | $4.58 | 1,635,300 | — | — |
| 1982-11-24 | $4.67 | $4.67 | 1,400,700 | — | — |
| 1982-11-23 | $4.67 | $4.67 | 1,459,200 | — | — |
| 1982-11-22 | $4.71 | $4.71 | 4,575,900 | — | — |
| 1982-11-19 | $4.63 | $4.62 | 843,000 | — | — |
| 1982-11-18 | $4.58 | $4.58 | 1,143,000 | — | — |
| 1982-11-17 | $4.67 | $4.67 | 2,775,300 | — | — |
| 1982-11-16 | $4.58 | $4.58 | 2,046,000 | — | — |
| 1982-11-15 | $4.88 | $4.87 | 506,700 | — | — |
| 1982-11-12 | $4.96 | $4.96 | 231,900 | — | — |
| 1982-11-11 | $4.96 | $4.96 | 566,400 | — | — |
| 1982-11-10 | $5.00 | $5.00 | 1,443,900 | — | — |
| 1982-11-09 | $5.00 | $5.00 | 785,700 | — | — |
| 1982-11-08 | $4.88 | $4.87 | 515,400 | — | — |
| 1982-11-05 | $4.83 | $4.83 | 597,000 | — | — |
| 1982-11-04 | $4.83 | $4.83 | 824,700 | — | — |
| 1982-11-03 | $4.79 | $4.79 | 2,526,300 | — | — |
| 1982-11-02 | $4.83 | $4.83 | 270,900 | — | — |
| 1982-11-01 | $4.79 | $4.79 | 822,300 | — | — |
| 1982-10-29 | $4.79 | $4.79 | 223,200 | — | — |
| 1982-10-28 | $4.71 | $4.71 | 435,900 | — | — |
| 1982-10-27 | $4.75 | $4.75 | 441,900 | — | — |
| 1982-10-26 | $4.75 | $4.75 | 516,600 | — | — |
| 1982-10-25 | $4.67 | $4.67 | 221,100 | — | — |
| 1982-10-22 | $4.71 | $4.71 | 860,100 | — | — |
| 1982-10-21 | $4.67 | $4.67 | 514,200 | — | — |
| 1982-10-20 | $4.71 | $4.71 | 768,600 | — | — |
| 1982-10-19 | $4.75 | $4.75 | 462,600 | — | — |
| 1982-10-18 | $4.79 | $4.79 | 282,900 | — | — |
| 1982-10-15 | $4.83 | $4.83 | 187,800 | — | — |
| 1982-10-14 | $4.88 | $4.87 | 755,400 | — | — |
| 1982-10-13 | $4.88 | $4.87 | 1,153,200 | — | — |
| 1982-10-12 | $4.88 | $4.87 | 463,200 | — | — |
| 1982-10-11 | $4.88 | $4.87 | 518,100 | — | — |
| 1982-10-08 | $4.92 | $4.92 | 1,879,800 | — | — |
| 1982-10-07 | $4.79 | $4.79 | 1,216,500 | — | — |
| 1982-10-06 | $4.67 | $4.67 | 432,900 | — | — |
| 1982-10-05 | $4.54 | $4.54 | 138,600 | — | — |
| 1982-10-04 | $4.58 | $4.58 | 207,900 | — | — |
| 1982-10-01 | $4.63 | $4.62 | 291,600 | — | — |
| 1982-09-30 | $4.54 | $4.54 | 187,200 | — | — |
| 1982-09-29 | $4.54 | $4.54 | 537,900 | — | — |
| 1982-09-28 | $4.58 | $4.58 | 668,400 | — | — |
| 1982-09-27 | $4.58 | $4.58 | 200,400 | — | — |
| 1982-09-24 | $4.54 | $4.54 | 141,300 | — | — |
| 1982-09-23 | $4.63 | $4.62 | 672,600 | — | — |
| 1982-09-22 | $4.67 | $4.67 | 546,900 | — | — |
| 1982-09-21 | $4.67 | $4.67 | 657,300 | — | — |
| 1982-09-20 | $4.54 | $4.54 | 116,400 | — | — |
| 1982-09-17 | $4.58 | $4.58 | 310,500 | — | — |
| 1982-09-16 | $4.58 | $4.58 | 429,900 | — | — |
| 1982-09-15 | $4.63 | $4.62 | 589,200 | — | — |
| 1982-09-14 | $4.63 | $4.62 | 436,500 | — | — |
| 1982-09-13 | $4.58 | $4.58 | 228,000 | — | — |
| 1982-09-10 | $4.54 | $4.54 | 292,800 | — | — |
| 1982-09-09 | $4.63 | $4.62 | 701,100 | — | — |
| 1982-09-08 | $4.67 | $4.67 | 374,400 | — | — |
| 1982-09-07 | $4.58 | $4.58 | 482,700 | — | — |
| 1982-09-03 | $4.67 | $4.67 | 1,088,700 | — | — |
| 1982-09-02 | $4.71 | $4.71 | 1,911,900 | — | — |
| 1982-09-01 | $4.63 | $4.62 | 484,800 | — | — |
| 1982-08-31 | $4.63 | $4.62 | 892,500 | — | — |
| 1982-08-30 | $4.58 | $4.58 | 773,100 | — | — |
| 1982-08-27 | $4.54 | $4.54 | 1,032,000 | — | — |
| 1982-08-26 | $4.67 | $4.67 | 1,063,800 | — | — |
| 1982-08-25 | $4.63 | $4.62 | 1,322,700 | — | — |
| 1982-08-24 | $4.71 | $4.71 | 1,605,600 | — | — |
| 1982-08-23 | $4.79 | $4.79 | 1,613,400 | — | — |
| 1982-08-20 | $4.75 | $4.75 | 612,600 | — | — |
| 1982-08-19 | $4.67 | $4.67 | 858,900 | — | — |
| 1982-08-18 | $4.67 | $4.67 | 1,460,700 | — | — |
| 1982-08-17 | $4.71 | $4.71 | 774,900 | — | — |
| 1982-08-16 | $4.58 | $4.58 | 303,900 | — | — |
| 1982-08-13 | $4.50 | $4.50 | 863,700 | — | — |
| 1982-08-12 | $4.42 | $4.42 | 238,200 | — | — |
| 1982-08-11 | $4.38 | $4.37 | 234,300 | — | — |
| 1982-08-10 | $4.33 | $4.33 | 294,900 | — | — |
| 1982-08-09 | $4.29 | $4.29 | 378,000 | — | — |
| 1982-08-06 | $4.38 | $4.37 | 678,600 | — | — |
| 1982-08-05 | $4.33 | $4.33 | 201,600 | — | — |
| 1982-08-04 | $4.33 | $4.33 | 320,400 | — | — |
| 1982-08-03 | $4.42 | $4.42 | 312,600 | — | — |
| 1982-08-02 | $4.29 | $4.29 | 234,000 | — | — |
| 1982-07-30 | $4.29 | $4.29 | 228,300 | — | — |
| 1982-07-29 | $4.29 | $4.29 | 198,900 | — | — |
| 1982-07-28 | $4.21 | $4.21 | 430,200 | — | — |
| 1982-07-27 | $4.33 | $4.33 | 930,900 | — | — |
| 1982-07-26 | $4.33 | $4.33 | 144,300 | — | — |
| 1982-07-23 | $4.38 | $4.37 | 147,000 | — | — |
| 1982-07-22 | $4.42 | $4.42 | 294,300 | — | — |
| 1982-07-21 | $4.42 | $4.42 | 585,600 | — | — |
| 1982-07-20 | $4.38 | $4.37 | 160,500 | — | — |
| 1982-07-19 | $4.38 | $4.37 | 316,800 | — | — |
| 1982-07-16 | $4.25 | $4.25 | 232,500 | — | — |
| 1982-07-15 | $4.25 | $4.25 | 255,600 | — | — |
| 1982-07-14 | $4.25 | $4.25 | 82,800 | — | — |
| 1982-07-13 | $4.29 | $4.29 | 719,100 | — | — |
| 1982-07-12 | $4.33 | $4.33 | 445,500 | — | — |
| 1982-07-09 | $4.33 | $4.33 | 378,000 | — | — |
| 1982-07-08 | $4.21 | $4.21 | 133,800 | — | — |
| 1982-07-07 | $4.29 | $4.29 | 273,300 | — | — |
| 1982-07-06 | $4.33 | $4.33 | 163,200 | — | — |
| 1982-07-02 | $4.25 | $4.25 | 180,300 | — | — |
| 1982-07-01 | $4.25 | $4.25 | 433,200 | — | — |
| 1982-06-30 | $4.21 | $4.21 | 1,319,700 | — | — |
| 1982-06-29 | $4.17 | $4.17 | 299,700 | — | — |
| 1982-06-28 | $4.13 | $4.12 | 259,500 | — | — |
| 1982-06-25 | $4.00 | $4.00 | 107,100 | — | — |
| 1982-06-24 | $4.04 | $4.04 | 187,200 | — | — |
| 1982-06-23 | $4.04 | $4.04 | 326,400 | — | — |
| 1982-06-22 | $4.08 | $4.08 | 346,200 | — | — |
| 1982-06-21 | $4.13 | $4.12 | 142,200 | — | — |
| 1982-06-18 | $4.17 | $4.17 | 183,300 | — | — |
| 1982-06-17 | $4.13 | $4.12 | 288,000 | — | — |
| 1982-06-16 | $4.21 | $4.21 | 301,800 | — | — |
| 1982-06-15 | $4.21 | $4.21 | 375,900 | — | — |
| 1982-06-14 | $4.17 | $4.17 | 372,000 | — | — |
| 1982-06-11 | $4.25 | $4.25 | 848,700 | — | — |
| 1982-06-10 | $4.29 | $4.29 | 621,300 | — | — |
| 1982-06-09 | $4.25 | $4.25 | 332,400 | — | — |
| 1982-06-08 | $4.25 | $4.25 | 213,000 | — | — |
| 1982-06-07 | $4.29 | $4.29 | 626,700 | — | — |
| 1982-06-04 | $4.29 | $4.29 | 241,800 | — | — |
| 1982-06-03 | $4.29 | $4.29 | 163,200 | — | — |
| 1982-06-02 | $4.29 | $4.29 | 482,400 | — | — |
| 1982-06-01 | $4.21 | $4.21 | 201,600 | — | — |
| 1982-05-28 | $4.21 | $4.21 | 701,700 | — | — |
| 1982-05-27 | $4.17 | $4.17 | 254,400 | — | — |
| 1982-05-26 | $4.21 | $4.21 | 991,500 | — | — |
| 1982-05-25 | $4.38 | $4.37 | 885,300 | — | — |
| 1982-05-24 | $4.38 | $4.37 | 223,800 | — | — |
| 1982-05-21 | $4.38 | $4.37 | 311,700 | — | — |
| 1982-05-20 | $4.25 | $4.25 | 143,700 | — | — |
| 1982-05-19 | $4.33 | $4.33 | 483,900 | — | — |
| 1982-05-18 | $4.42 | $4.42 | 308,700 | — | — |
| 1982-05-17 | $4.46 | $4.46 | 382,500 | — | — |
| 1982-05-14 | $4.46 | $4.46 | 184,500 | — | — |
| 1982-05-13 | $4.46 | $4.46 | 126,300 | — | — |
| 1982-05-12 | $4.54 | $4.54 | 527,700 | — | — |
| 1982-05-11 | $4.46 | $4.46 | 187,200 | — | — |
| 1982-05-10 | $4.54 | $4.54 | 354,300 | — | — |
| 1982-05-07 | $4.54 | $4.54 | 266,700 | — | — |
| 1982-05-06 | $4.50 | $4.50 | 985,800 | — | — |
| 1982-05-05 | $4.54 | $4.54 | 453,600 | — | — |
| 1982-05-04 | $4.50 | $4.50 | 385,500 | — | — |
| 1982-05-03 | $4.42 | $4.42 | 203,400 | — | — |
| 1982-04-30 | $4.42 | $4.42 | 309,000 | — | — |
| 1982-04-29 | $4.38 | $4.37 | 118,800 | — | — |
| 1982-04-28 | $4.38 | $4.37 | 157,500 | — | — |
| 1982-04-27 | $4.42 | $4.42 | 597,300 | — | — |
| 1982-04-26 | $4.46 | $4.46 | 709,500 | — | — |
| 1982-04-23 | $4.42 | $4.42 | 474,000 | — | — |
| 1982-04-22 | $4.42 | $4.42 | 548,700 | — | — |
| 1982-04-21 | $4.42 | $4.42 | 1,067,700 | — | — |
| 1982-04-20 | $4.29 | $4.29 | 317,100 | — | — |
| 1982-04-19 | $4.38 | $4.37 | 502,500 | — | — |
| 1982-04-16 | $4.38 | $4.37 | 572,100 | — | — |
| 1982-04-15 | $4.38 | $4.37 | 699,000 | — | — |
| 1982-04-14 | $4.33 | $4.33 | 251,700 | — | — |
| 1982-04-13 | $4.33 | $4.33 | 431,700 | — | — |
| 1982-04-12 | $4.29 | $4.29 | 302,400 | — | — |
| 1982-04-08 | $4.33 | $4.33 | 839,100 | — | — |
| 1982-04-07 | $4.29 | $4.29 | 630,600 | — | — |
| 1982-04-06 | $4.29 | $4.29 | 219,900 | — | — |
| 1982-04-05 | $4.25 | $4.25 | 650,100 | — | — |
| 1982-04-02 | $4.25 | $4.25 | 317,100 | — | — |
| 1982-04-01 | $4.25 | $4.25 | 387,000 | — | — |
| 1982-03-31 | $4.25 | $4.25 | 262,500 | — | — |
| 1982-03-30 | $4.25 | $4.25 | 134,700 | — | — |
| 1982-03-29 | $4.25 | $4.25 | 286,200 | — | — |
| 1982-03-26 | $4.21 | $4.21 | 176,400 | — | — |
| 1982-03-25 | $4.25 | $4.25 | 358,200 | — | — |
| 1982-03-24 | $4.25 | $4.25 | 195,900 | — | — |
| 1982-03-23 | $4.21 | $4.21 | 1,157,400 | — | — |
| 1982-03-22 | $4.17 | $4.17 | 208,800 | — | — |
| 1982-03-19 | $4.17 | $4.17 | 728,700 | — | — |
| 1982-03-18 | $4.13 | $4.12 | 911,100 | — | — |
| 1982-03-17 | $4.08 | $4.08 | 200,700 | — | — |
| 1982-03-16 | $4.08 | $4.08 | 645,900 | — | — |
| 1982-03-15 | $4.08 | $4.08 | 144,000 | — | — |
| 1982-03-12 | $4.13 | $4.12 | 585,900 | — | — |
| 1982-03-11 | $4.17 | $4.17 | 182,100 | — | — |
| 1982-03-10 | $4.17 | $4.17 | 246,000 | — | — |
| 1982-03-09 | $4.17 | $4.17 | 412,800 | — | — |
| 1982-03-08 | $4.17 | $4.17 | 1,164,900 | — | — |
| 1982-03-05 | $4.17 | $4.17 | 892,200 | — | — |
| 1982-03-04 | $4.08 | $4.08 | 318,000 | — | — |
| 1982-03-03 | $4.04 | $4.04 | 807,600 | — | — |
| 1982-03-02 | $4.08 | $4.08 | 858,300 | — | — |
| 1982-03-01 | $3.96 | $3.96 | 452,100 | — | — |
| 1982-02-26 | $4.00 | $4.00 | 199,500 | — | — |
| 1982-02-25 | $3.96 | $3.96 | 1,177,800 | — | — |
| 1982-02-24 | $4.13 | $4.12 | 1,251,000 | — | — |
| 1982-02-23 | $4.08 | $4.08 | 1,016,700 | — | — |
| 1982-02-22 | $4.04 | $4.04 | 540,300 | — | — |
| 1982-02-19 | $4.00 | $4.00 | 1,058,400 | — | — |
| 1982-02-18 | $3.96 | $3.96 | 441,300 | — | — |
| 1982-02-17 | $3.92 | $3.92 | 151,200 | — | — |
| 1982-02-16 | $3.96 | $3.96 | 178,800 | — | — |
| 1982-02-12 | $3.96 | $3.96 | 77,400 | — | — |
| 1982-02-11 | $3.96 | $3.96 | 559,200 | — | — |
| 1982-02-10 | $3.96 | $3.96 | 167,700 | — | — |
| 1982-02-09 | $3.96 | $3.96 | 635,100 | — | — |
| 1982-02-08 | $3.96 | $3.96 | 272,100 | — | — |
| 1982-02-05 | $4.00 | $4.00 | 523,200 | — | — |
| 1982-02-04 | $4.00 | $4.00 | 418,200 | — | — |
| 1982-02-03 | $4.00 | $4.00 | 361,500 | — | — |
| 1982-02-02 | $3.96 | $3.96 | 214,200 | — | — |
| 1982-02-01 | $4.00 | $4.00 | 339,900 | — | — |
| 1982-01-29 | $3.96 | $3.96 | 120,300 | — | — |
| 1982-01-28 | $3.92 | $3.92 | 128,700 | — | — |
| 1982-01-27 | $3.92 | $3.92 | 130,200 | — | — |
| 1982-01-26 | $3.88 | $3.87 | 84,000 | — | — |
| 1982-01-25 | $3.92 | $3.92 | 86,700 | — | — |
| 1982-01-22 | $3.88 | $3.87 | 57,300 | — | — |
| 1982-01-21 | $3.88 | $3.87 | 348,900 | — | — |
| 1982-01-20 | $3.92 | $3.92 | 58,800 | — | — |
| 1982-01-19 | $3.88 | $3.87 | 86,700 | — | — |
| 1982-01-18 | $3.83 | $3.83 | 98,700 | — | — |
| 1982-01-15 | $3.75 | $3.75 | 104,700 | — | — |
| 1982-01-14 | $3.79 | $3.79 | 106,800 | — | — |
| 1982-01-13 | $3.71 | $3.71 | 115,500 | — | — |
| 1982-01-12 | $3.71 | $3.71 | 109,800 | — | — |
| 1982-01-11 | $3.71 | $3.71 | 189,600 | — | — |
| 1982-01-08 | $3.88 | $3.87 | 96,900 | — | — |
| 1982-01-07 | $3.96 | $3.96 | 230,700 | — | — |
| 1982-01-06 | $3.96 | $3.96 | 102,000 | — | — |
| 1982-01-05 | $3.96 | $3.96 | 135,000 | — | — |
| 1982-01-04 | $3.96 | $3.96 | 132,600 | — | — |