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
- 1973-05-03 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 | $7.64 | $7.64 | 8,960 | — | — |
| 1982-12-30 | $7.41 | $7.41 | 12,855 | — | — |
| 1982-12-29 | $7.28 | $7.28 | 1,948 | — | — |
| 1982-12-28 | $7.35 | $7.35 | 1,169 | — | — |
| 1982-12-27 | $7.41 | $7.41 | 107,126 | — | — |
| 1982-12-23 | $7.06 | $7.06 | 21,036 | — | — |
| 1982-12-22 | $6.77 | $6.77 | 7,401 | — | — |
| 1982-12-21 | $6.64 | $6.64 | 2,727 | — | — |
| 1982-12-20 | $6.64 | $6.64 | 7,401 | — | — |
| 1982-12-17 | $6.64 | $6.64 | 5,064 | — | — |
| 1982-12-16 | $6.64 | $6.64 | 76,352 | — | — |
| 1982-12-15 | $6.64 | $6.64 | 15,972 | — | — |
| 1982-12-14 | $7.35 | $7.35 | 10,128 | — | — |
| 1982-12-13 | $7.28 | $7.28 | 61,938 | — | — |
| 1982-12-10 | $7.67 | $7.67 | 100,504 | — | — |
| 1982-12-09 | $7.70 | $7.70 | 29,216 | — | — |
| 1982-12-08 | $7.77 | $7.77 | 12,855 | — | — |
| 1982-12-07 | $7.83 | $7.83 | 42,851 | — | — |
| 1982-12-06 | $7.96 | $7.96 | 12,855 | — | — |
| 1982-12-03 | $7.96 | $7.96 | 44,019 | — | — |
| 1982-12-02 | $7.96 | $7.96 | 78,689 | — | — |
| 1982-12-01 | $7.70 | $7.70 | 89,986 | — | — |
| 1982-11-30 | $7.67 | $7.67 | 11,687 | — | — |
| 1982-11-29 | $7.57 | $7.57 | 103,231 | — | — |
| 1982-11-26 | $7.54 | $7.54 | 18,309 | — | — |
| 1982-11-24 | $7.41 | $7.41 | 1,948 | — | — |
| 1982-11-23 | $7.41 | $7.41 | 13,245 | — | — |
| 1982-11-22 | $7.35 | $7.35 | 23,373 | — | — |
| 1982-11-19 | $7.22 | $7.22 | 6,622 | — | — |
| 1982-11-18 | $7.22 | $7.22 | 12,466 | — | — |
| 1982-11-17 | $7.06 | $7.06 | 5,843 | — | — |
| 1982-11-16 | $7.25 | $7.25 | 9,739 | — | — |
| 1982-11-15 | $7.38 | $7.38 | 14,024 | — | — |
| 1982-11-12 | $7.64 | $7.64 | 3,896 | — | — |
| 1982-11-11 | $7.77 | $7.77 | 35,060 | — | — |
| 1982-11-10 | $7.77 | $7.77 | 66,613 | — | — |
| 1982-11-09 | $7.70 | $7.70 | 12,466 | — | — |
| 1982-11-08 | $7.83 | $7.83 | 8,570 | — | — |
| 1982-11-05 | $8.02 | $8.02 | 1,169 | — | — |
| 1982-11-04 | $8.05 | $8.05 | 28,048 | — | — |
| 1982-11-03 | $8.18 | $8.18 | 37,397 | — | — |
| 1982-11-02 | $8.18 | $8.18 | 8,570 | — | — |
| 1982-11-01 | $8.18 | $8.18 | 1,948 | — | — |
| 1982-10-29 | $8.18 | $8.18 | 33,112 | — | — |
| 1982-10-28 | $8.31 | $8.31 | 2,337 | — | — |
| 1982-10-27 | $8.44 | $8.44 | 63,886 | — | — |
| 1982-10-26 | $8.18 | $8.18 | 81,416 | — | — |
| 1982-10-25 | $8.25 | $8.25 | 104,399 | — | — |
| 1982-10-22 | $8.18 | $8.18 | 34,670 | — | — |
| 1982-10-21 | $8.18 | $8.18 | 40,513 | — | — |
| 1982-10-20 | $7.77 | $7.77 | 95,440 | — | — |
| 1982-10-19 | $7.64 | $7.64 | 17,140 | — | — |
| 1982-10-18 | $7.57 | $7.57 | 9,739 | — | — |
| 1982-10-15 | $7.70 | $7.70 | 8,181 | — | — |
| 1982-10-14 | $7.70 | $7.70 | 12,855 | — | — |
| 1982-10-13 | $7.83 | $7.83 | 14,413 | — | — |
| 1982-10-12 | $7.70 | $7.70 | 6,233 | — | — |
| 1982-10-11 | $7.70 | $7.70 | 10,518 | — | — |
| 1982-10-08 | $7.70 | $7.70 | 14,413 | — | — |
| 1982-10-07 | $7.77 | $7.77 | 66,224 | — | — |
| 1982-10-06 | $7.41 | $7.41 | 3,116 | — | — |
| 1982-10-05 | $7.48 | $7.48 | 9,349 | — | — |
| 1982-10-04 | $7.41 | $7.41 | 6,233 | — | — |
| 1982-10-01 | $7.48 | $7.48 | 101,283 | — | — |
| 1982-09-30 | $7.48 | $7.48 | 53,368 | — | — |
| 1982-09-29 | $7.48 | $7.48 | 29,216 | — | — |
| 1982-09-28 | $7.70 | $7.70 | 33,891 | — | — |
| 1982-09-27 | $7.64 | $7.64 | 3,896 | — | — |
| 1982-09-24 | $7.57 | $7.57 | 3,116 | — | — |
| 1982-09-23 | $7.57 | $7.57 | 5,843 | — | — |
| 1982-09-22 | $7.77 | $7.77 | 58,043 | — | — |
| 1982-09-21 | $7.70 | $7.70 | 35,449 | — | — |
| 1982-09-20 | $7.41 | $7.41 | 16,751 | — | — |
| 1982-09-17 | $7.28 | $7.28 | 2,337 | — | — |
| 1982-09-16 | $7.28 | $7.28 | 7,012 | — | — |
| 1982-09-15 | $7.54 | $7.54 | 20,646 | — | — |
| 1982-09-14 | $7.54 | $7.54 | 41,682 | — | — |
| 1982-09-13 | $7.12 | $7.12 | 16,751 | — | — |
| 1982-09-10 | $7.06 | $7.06 | 17,140 | — | — |
| 1982-09-09 | $7.22 | $7.22 | 29,995 | — | — |
| 1982-09-08 | $7.25 | $7.25 | 35,060 | — | — |
| 1982-09-07 | $7.12 | $7.12 | 43,240 | — | — |
| 1982-09-03 | $6.80 | $6.80 | 543,812 | — | — |
| 1982-09-02 | $6.71 | $6.71 | 38,176 | — | — |
| 1982-09-01 | $6.42 | $6.42 | 21,425 | — | — |
| 1982-08-31 | $6.29 | $6.29 | 6,622 | — | — |
| 1982-08-30 | $6.42 | $6.42 | 2,727 | — | — |
| 1982-08-27 | $6.16 | $6.16 | 2,337 | — | — |
| 1982-08-26 | $6.29 | $6.29 | 14,803 | — | — |
| 1982-08-25 | $5.81 | $5.81 | 5,454 | — | — |
| 1982-08-24 | $6.10 | $6.10 | 390 | — | — |
| 1982-08-23 | $6.03 | $6.03 | 3,896 | — | — |
| 1982-08-20 | $5.94 | $5.94 | 1,169 | — | — |
| 1982-08-19 | $6.00 | $6.00 | 2,337 | — | — |
| 1982-08-18 | $6.10 | $6.10 | 29,995 | — | — |
| 1982-08-17 | $5.39 | $5.39 | 5,064 | — | — |
| 1982-08-16 | $5.52 | $5.52 | 1,169 | — | — |
| 1982-08-13 | $5.65 | $5.65 | 0 | — | — |
| 1982-08-12 | $5.65 | $5.65 | 390 | — | — |
| 1982-08-11 | $5.71 | $5.71 | 3,116 | — | — |
| 1982-08-10 | $5.81 | $5.81 | 390 | — | — |
| 1982-08-09 | $5.81 | $5.81 | 0 | — | — |
| 1982-08-06 | $5.81 | $5.81 | 13,634 | — | — |
| 1982-08-05 | $6.10 | $6.10 | 390 | — | — |
| 1982-08-04 | $6.16 | $6.16 | 0 | — | — |
| 1982-08-03 | $6.16 | $6.16 | 0 | — | — |
| 1982-08-02 | $6.16 | $6.16 | 3,506 | — | — |
| 1982-07-30 | $6.03 | $6.03 | 390 | — | — |
| 1982-07-29 | $6.03 | $6.03 | 390 | — | — |
| 1982-07-28 | $6.03 | $6.03 | 1,948 | — | — |
| 1982-07-27 | $6.03 | $6.03 | 390 | — | — |
| 1982-07-26 | $6.03 | $6.03 | 1,169 | — | — |
| 1982-07-23 | $6.03 | $6.03 | 2,727 | — | — |
| 1982-07-22 | $5.87 | $5.87 | 5,064 | — | — |
| 1982-07-21 | $5.81 | $5.81 | 3,506 | — | — |
| 1982-07-20 | $5.84 | $5.84 | 2,727 | — | — |
| 1982-07-19 | $5.74 | $5.74 | 390 | — | — |
| 1982-07-16 | $5.81 | $5.81 | 0 | — | — |
| 1982-07-15 | $5.81 | $5.81 | 1,948 | — | — |
| 1982-07-14 | $5.71 | $5.71 | 0 | — | — |
| 1982-07-13 | $5.71 | $5.71 | 4,675 | — | — |
| 1982-07-12 | $5.55 | $5.55 | 14,024 | — | — |
| 1982-07-09 | $5.55 | $5.55 | 1,169 | — | — |
| 1982-07-08 | $5.62 | $5.62 | 5,454 | — | — |
| 1982-07-07 | $5.55 | $5.55 | 1,948 | — | — |
| 1982-07-06 | $5.68 | $5.68 | 32,722 | — | — |
| 1982-07-02 | $6.16 | $6.16 | 20,257 | — | — |
| 1982-07-01 | $6.29 | $6.29 | 3,506 | — | — |
| 1982-06-30 | $6.29 | $6.29 | 1,948 | — | — |
| 1982-06-29 | $6.35 | $6.35 | 18,698 | — | — |
| 1982-06-28 | $6.29 | $6.29 | 4,675 | — | — |
| 1982-06-25 | $6.42 | $6.42 | 390 | — | — |
| 1982-06-24 | $6.42 | $6.42 | 48,304 | — | — |
| 1982-06-23 | $6.16 | $6.16 | 77,910 | — | — |
| 1982-06-22 | $6.16 | $6.16 | 390 | — | — |
| 1982-06-21 | $6.13 | $6.13 | 1,948 | — | — |
| 1982-06-18 | $6.00 | $6.00 | 13,634 | — | — |
| 1982-06-17 | $6.10 | $6.10 | 390 | — | — |
| 1982-06-16 | $6.16 | $6.16 | 390 | — | — |
| 1982-06-15 | $6.23 | $6.23 | 7,791 | — | — |
| 1982-06-14 | $6.48 | $6.48 | 10,128 | — | — |
| 1982-06-11 | $6.42 | $6.42 | 1,169 | — | — |
| 1982-06-10 | $6.42 | $6.42 | 2,727 | — | — |
| 1982-06-09 | $6.48 | $6.48 | 390 | — | — |
| 1982-06-08 | $6.45 | $6.45 | 1,169 | — | — |
| 1982-06-07 | $6.32 | $6.32 | 1,169 | — | — |
| 1982-06-04 | $6.35 | $6.35 | 1,169 | — | — |
| 1982-06-03 | $6.51 | $6.51 | 0 | — | — |
| 1982-06-02 | $6.51 | $6.51 | 3,506 | — | — |
| 1982-06-01 | $6.51 | $6.51 | 5,454 | — | — |
| 1982-05-28 | $6.58 | $6.58 | 9,349 | — | — |
| 1982-05-27 | $6.58 | $6.58 | 6,233 | — | — |
| 1982-05-26 | $6.51 | $6.51 | 4,285 | — | — |
| 1982-05-25 | $6.64 | $6.64 | 8,570 | — | — |
| 1982-05-24 | $6.71 | $6.71 | 3,896 | — | — |
| 1982-05-21 | $6.71 | $6.71 | 390 | — | — |
| 1982-05-20 | $6.71 | $6.71 | 10,128 | — | — |
| 1982-05-19 | $6.71 | $6.71 | 2,727 | — | — |
| 1982-05-18 | $6.64 | $6.64 | 9,739 | — | — |
| 1982-05-17 | $6.71 | $6.71 | 3,506 | — | — |
| 1982-05-14 | $6.64 | $6.64 | 12,076 | — | — |
| 1982-05-13 | $6.58 | $6.58 | 14,803 | — | — |
| 1982-05-12 | $6.77 | $6.77 | 15,972 | — | — |
| 1982-05-11 | $6.77 | $6.77 | 404,742 | — | — |
| 1982-05-10 | $6.77 | $6.77 | 17,919 | — | — |
| 1982-05-07 | $6.87 | $6.87 | 21,036 | — | — |
| 1982-05-06 | $6.87 | $6.87 | 536,800 | — | — |
| 1982-05-05 | $6.64 | $6.64 | 33,112 | — | — |
| 1982-05-04 | $6.48 | $6.48 | 3,506 | — | — |
| 1982-05-03 | $6.48 | $6.48 | 2,337 | — | — |
| 1982-04-30 | $6.42 | $6.42 | 7,012 | — | — |
| 1982-04-29 | $6.45 | $6.45 | 8,181 | — | — |
| 1982-04-28 | $6.58 | $6.58 | 21,815 | — | — |
| 1982-04-27 | $6.32 | $6.32 | 7,791 | — | — |
| 1982-04-26 | $6.32 | $6.32 | 7,791 | — | — |
| 1982-04-23 | $6.35 | $6.35 | 24,931 | — | — |
| 1982-04-22 | $6.10 | $6.10 | 9,349 | — | — |
| 1982-04-21 | $6.03 | $6.03 | 20,257 | — | — |
| 1982-04-20 | $5.81 | $5.81 | 5,843 | — | — |
| 1982-04-19 | $5.81 | $5.81 | 1,169 | — | — |
| 1982-04-16 | $5.81 | $5.81 | 8,960 | — | — |
| 1982-04-15 | $5.84 | $5.84 | 5,843 | — | — |
| 1982-04-14 | $5.81 | $5.81 | 12,076 | — | — |
| 1982-04-13 | $5.65 | $5.65 | 7,791 | — | — |
| 1982-04-12 | $5.62 | $5.62 | 5,454 | — | — |
| 1982-04-08 | $5.46 | $5.46 | 7,012 | — | — |
| 1982-04-07 | $5.26 | $5.26 | 1,169 | — | — |
| 1982-04-06 | $5.23 | $5.23 | 5,454 | — | — |
| 1982-04-05 | $5.26 | $5.26 | 1,948 | — | — |
| 1982-04-02 | $5.23 | $5.23 | 9,739 | — | — |
| 1982-04-01 | $5.17 | $5.17 | 27,658 | — | — |
| 1982-03-31 | $5.26 | $5.26 | 6,233 | — | — |
| 1982-03-30 | $5.10 | $5.10 | 1,948 | — | — |
| 1982-03-29 | $5.26 | $5.26 | 9,739 | — | — |
| 1982-03-26 | $5.26 | $5.26 | 390 | — | — |
| 1982-03-25 | $5.26 | $5.26 | 7,401 | — | — |
| 1982-03-24 | $5.17 | $5.17 | 390 | — | — |
| 1982-03-23 | $5.26 | $5.26 | 6,622 | — | — |
| 1982-03-22 | $5.04 | $5.04 | 4,285 | — | — |
| 1982-03-19 | $4.85 | $4.85 | 21,036 | — | — |
| 1982-03-18 | $4.85 | $4.85 | 6,233 | — | — |
| 1982-03-17 | $4.91 | $4.91 | 5,064 | — | — |
| 1982-03-16 | $4.75 | $4.75 | 4,675 | — | — |
| 1982-03-15 | $4.94 | $4.94 | 8,960 | — | — |
| 1982-03-12 | $5.04 | $5.04 | 8,570 | — | — |
| 1982-03-11 | $5.04 | $5.04 | 3,506 | — | — |
| 1982-03-10 | $5.04 | $5.04 | 0 | — | — |
| 1982-03-09 | $5.04 | $5.04 | 11,687 | — | — |
| 1982-03-08 | $4.97 | $4.97 | 5,064 | — | — |
| 1982-03-05 | $5.04 | $5.04 | 5,064 | — | — |
| 1982-03-04 | $5.04 | $5.04 | 390 | — | — |
| 1982-03-03 | $5.10 | $5.10 | 3,116 | — | — |
| 1982-03-02 | $5.10 | $5.10 | 390 | — | — |
| 1982-03-01 | $5.04 | $5.04 | 8,570 | — | — |
| 1982-02-26 | $5.10 | $5.10 | 19,478 | — | — |
| 1982-02-25 | $5.10 | $5.10 | 7,012 | — | — |
| 1982-02-24 | $5.04 | $5.04 | 390 | — | — |
| 1982-02-23 | $5.04 | $5.04 | 2,727 | — | — |
| 1982-02-22 | $5.04 | $5.04 | 390 | — | — |
| 1982-02-19 | $5.17 | $5.17 | 8,960 | — | — |
| 1982-02-18 | $5.10 | $5.10 | 19,478 | — | — |
| 1982-02-17 | $5.26 | $5.26 | 0 | — | — |
| 1982-02-16 | $5.26 | $5.26 | 1,169 | — | — |
| 1982-02-12 | $5.26 | $5.26 | 1,169 | — | — |
| 1982-02-11 | $5.39 | $5.39 | 1,169 | — | — |
| 1982-02-10 | $5.33 | $5.33 | 7,791 | — | — |
| 1982-02-09 | $5.46 | $5.46 | 0 | — | — |
| 1982-02-08 | $5.46 | $5.46 | 3,896 | — | — |
| 1982-02-05 | $5.46 | $5.46 | 4,285 | — | — |
| 1982-02-04 | $5.39 | $5.39 | 390 | — | — |
| 1982-02-03 | $5.39 | $5.39 | 5,064 | — | — |
| 1982-02-02 | $5.52 | $5.52 | 390 | — | — |
| 1982-02-01 | $5.55 | $5.55 | 0 | — | — |
| 1982-01-29 | $5.55 | $5.55 | 5,843 | — | — |
| 1982-01-28 | $5.39 | $5.39 | 14,413 | — | — |
| 1982-01-27 | $5.39 | $5.39 | 2,727 | — | — |
| 1982-01-26 | $5.52 | $5.52 | 390 | — | — |
| 1982-01-25 | $5.52 | $5.52 | 10,518 | — | — |
| 1982-01-22 | $5.65 | $5.65 | 390 | — | — |
| 1982-01-21 | $5.55 | $5.55 | 1,948 | — | — |
| 1982-01-20 | $5.55 | $5.55 | 1,169 | — | — |
| 1982-01-19 | $5.65 | $5.65 | 3,116 | — | — |
| 1982-01-18 | $5.74 | $5.74 | 4,675 | — | — |
| 1982-01-15 | $5.94 | $5.94 | 3,116 | — | — |
| 1982-01-14 | $5.94 | $5.94 | 5,843 | — | — |
| 1982-01-13 | $5.94 | $5.94 | 5,454 | — | — |
| 1982-01-12 | $6.00 | $6.00 | 1,948 | — | — |
| 1982-01-11 | $5.87 | $5.87 | 2,337 | — | — |
| 1982-01-08 | $6.16 | $6.16 | 1,169 | — | — |
| 1982-01-07 | $6.23 | $6.23 | 14,024 | — | — |
| 1982-01-06 | $6.23 | $6.23 | 9,349 | — | — |
| 1982-01-05 | $6.23 | $6.23 | 6,233 | — | — |
| 1982-01-04 | $6.16 | $6.16 | 5,454 | — | — |