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
- 1972-06-01 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 | $4.92 | $7.77 | 305,400 | — | — |
| 1982-12-30 | $4.90 | $7.74 | 679,800 | — | — |
| 1982-12-29 | $5.00 | $7.90 | 1,443,600 | — | — |
| 1982-12-28 | $4.88 | $7.71 | 1,048,800 | — | — |
| 1982-12-27 | $4.85 | $7.67 | 753,000 | — | — |
| 1982-12-23 | $4.75 | $7.51 | 939,000 | — | — |
| 1982-12-22 | $4.75 | $7.51 | 1,555,800 | — | — |
| 1982-12-21 | $4.73 | $7.48 | 1,356,600 | — | — |
| 1982-12-20 | $4.69 | $7.41 | 1,390,800 | — | — |
| 1982-12-17 | $4.88 | $7.71 | 1,324,200 | — | — |
| 1982-12-16 | $4.81 | $7.61 | 1,443,600 | — | — |
| 1982-12-15 | $4.83 | $7.64 | 1,428,000 | — | — |
| 1982-12-14 | $4.96 | $7.84 | 2,327,400 | — | — |
| 1982-12-13 | $5.00 | $7.90 | 206,400 | — | — |
| 1982-12-10 | $5.00 | $7.90 | 1,290,000 | — | — |
| 1982-12-09 | $4.98 | $7.87 | 1,362,000 | — | — |
| 1982-12-08 | $5.00 | $7.90 | 2,102,400 | — | — |
| 1982-12-07 | $5.13 | $8.10 | 1,095,000 | — | — |
| 1982-12-06 | $5.13 | $8.10 | 1,335,000 | — | — |
| 1982-12-03 | $5.00 | $7.90 | 1,078,200 | — | — |
| 1982-12-02 | $5.00 | $7.90 | 1,484,400 | — | — |
| 1982-12-01 | $4.96 | $7.84 | 1,363,800 | — | — |
| 1982-11-30 | $4.88 | $7.71 | 1,186,800 | — | — |
| 1982-11-29 | $4.67 | $7.38 | 1,903,800 | — | — |
| 1982-11-26 | $4.65 | $7.34 | 176,400 | — | — |
| 1982-11-24 | $4.60 | $7.28 | 414,000 | — | — |
| 1982-11-23 | $4.58 | $7.25 | 1,396,200 | — | — |
| 1982-11-22 | $4.65 | $7.28 | 829,800 | — | — |
| 1982-11-19 | $4.75 | $7.44 | 1,494,600 | — | — |
| 1982-11-18 | $4.85 | $7.60 | 942,000 | — | — |
| 1982-11-17 | $4.85 | $7.60 | 699,600 | — | — |
| 1982-11-16 | $4.85 | $7.60 | 786,000 | — | — |
| 1982-11-15 | $5.02 | $7.87 | 847,200 | — | — |
| 1982-11-12 | $5.10 | $8.00 | 984,600 | — | — |
| 1982-11-11 | $5.00 | $7.83 | 1,612,200 | — | — |
| 1982-11-10 | $4.94 | $7.74 | 2,223,000 | — | — |
| 1982-11-09 | $5.15 | $8.06 | 2,811,000 | — | — |
| 1982-11-08 | $4.92 | $7.70 | 1,209,000 | — | — |
| 1982-11-05 | $4.83 | $7.57 | 1,427,400 | — | — |
| 1982-11-04 | $4.65 | $7.28 | 2,386,800 | — | — |
| 1982-11-03 | $4.79 | $7.51 | 1,338,600 | — | — |
| 1982-11-02 | $4.54 | $7.12 | 825,600 | — | — |
| 1982-11-01 | $4.40 | $6.89 | 855,600 | — | — |
| 1982-10-29 | $4.42 | $6.92 | 816,000 | — | — |
| 1982-10-28 | $4.35 | $6.82 | 643,200 | — | — |
| 1982-10-27 | $4.44 | $6.95 | 1,086,000 | — | — |
| 1982-10-26 | $4.29 | $6.72 | 2,867,400 | — | — |
| 1982-10-25 | $4.46 | $6.98 | 2,709,600 | — | — |
| 1982-10-22 | $4.83 | $7.57 | 1,018,200 | — | — |
| 1982-10-21 | $4.85 | $7.60 | 1,816,800 | — | — |
| 1982-10-20 | $4.92 | $7.70 | 924,000 | — | — |
| 1982-10-19 | $4.79 | $7.51 | 1,149,600 | — | — |
| 1982-10-18 | $4.83 | $7.57 | 1,633,200 | — | — |
| 1982-10-15 | $4.79 | $7.51 | 1,300,200 | — | — |
| 1982-10-14 | $4.75 | $7.44 | 2,373,000 | — | — |
| 1982-10-13 | $4.69 | $7.34 | 1,720,200 | — | — |
| 1982-10-12 | $4.56 | $7.15 | 2,354,400 | — | — |
| 1982-10-11 | $4.58 | $7.18 | 2,418,600 | — | — |
| 1982-10-08 | $4.25 | $6.66 | 2,941,200 | — | — |
| 1982-10-07 | $4.15 | $6.50 | 4,295,400 | — | — |
| 1982-10-06 | $3.94 | $6.17 | 1,113,000 | — | — |
| 1982-10-05 | $3.92 | $6.14 | 445,800 | — | — |
| 1982-10-04 | $3.96 | $6.20 | 570,600 | — | — |
| 1982-10-01 | $3.90 | $6.10 | 2,916,600 | — | — |
| 1982-09-30 | $3.96 | $6.20 | 1,252,800 | — | — |
| 1982-09-29 | $4.02 | $6.30 | 3,268,800 | — | — |
| 1982-09-28 | $4.38 | $6.85 | 666,600 | — | — |
| 1982-09-27 | $4.31 | $6.76 | 508,200 | — | — |
| 1982-09-24 | $4.27 | $6.69 | 1,220,400 | — | — |
| 1982-09-23 | $4.42 | $6.92 | 843,000 | — | — |
| 1982-09-22 | $4.50 | $7.05 | 1,642,800 | — | — |
| 1982-09-21 | $4.58 | $7.18 | 1,123,200 | — | — |
| 1982-09-20 | $4.58 | $7.18 | 1,356,000 | — | — |
| 1982-09-17 | $4.56 | $7.15 | 707,400 | — | — |
| 1982-09-16 | $4.63 | $7.25 | 834,600 | — | — |
| 1982-09-15 | $4.54 | $7.12 | 799,800 | — | — |
| 1982-09-14 | $4.60 | $7.21 | 814,200 | — | — |
| 1982-09-13 | $4.54 | $7.12 | 440,400 | — | — |
| 1982-09-10 | $4.54 | $7.12 | 1,635,000 | — | — |
| 1982-09-09 | $4.63 | $7.25 | 865,200 | — | — |
| 1982-09-08 | $4.52 | $7.08 | 346,800 | — | — |
| 1982-09-07 | $4.46 | $6.98 | 558,600 | — | — |
| 1982-09-03 | $4.63 | $7.25 | 2,545,200 | — | — |
| 1982-09-02 | $4.42 | $6.92 | 1,134,600 | — | — |
| 1982-09-01 | $4.23 | $6.63 | 940,800 | — | — |
| 1982-08-31 | $4.29 | $6.72 | 1,024,800 | — | — |
| 1982-08-30 | $4.21 | $6.59 | 522,600 | — | — |
| 1982-08-27 | $4.13 | $6.46 | 529,200 | — | — |
| 1982-08-26 | $4.17 | $6.53 | 2,373,000 | — | — |
| 1982-08-25 | $4.13 | $6.46 | 2,241,000 | — | — |
| 1982-08-24 | $4.19 | $6.43 | 2,791,200 | — | — |
| 1982-08-23 | $4.25 | $6.53 | 4,659,600 | — | — |
| 1982-08-20 | $4.00 | $6.14 | 1,635,000 | — | — |
| 1982-08-19 | $3.92 | $6.01 | 1,707,600 | — | — |
| 1982-08-18 | $3.92 | $6.01 | 2,424,600 | — | — |
| 1982-08-17 | $3.94 | $6.05 | 574,800 | — | — |
| 1982-08-16 | $3.83 | $5.89 | 451,200 | — | — |
| 1982-08-13 | $3.73 | $5.73 | 672,000 | — | — |
| 1982-08-12 | $3.67 | $5.63 | 1,011,000 | — | — |
| 1982-08-11 | $3.69 | $5.66 | 726,600 | — | — |
| 1982-08-10 | $3.71 | $5.69 | 813,600 | — | — |
| 1982-08-09 | $3.81 | $5.85 | 531,000 | — | — |
| 1982-08-06 | $3.85 | $5.92 | 1,103,400 | — | — |
| 1982-08-05 | $3.79 | $5.82 | 332,400 | — | — |
| 1982-08-04 | $3.75 | $5.76 | 754,200 | — | — |
| 1982-08-03 | $3.79 | $5.82 | 448,200 | — | — |
| 1982-08-02 | $3.92 | $6.01 | 342,000 | — | — |
| 1982-07-30 | $3.81 | $5.85 | 637,200 | — | — |
| 1982-07-29 | $3.75 | $5.76 | 678,000 | — | — |
| 1982-07-28 | $3.83 | $5.89 | 530,400 | — | — |
| 1982-07-27 | $3.90 | $5.98 | 402,000 | — | — |
| 1982-07-26 | $3.88 | $5.95 | 228,600 | — | — |
| 1982-07-23 | $3.90 | $5.98 | 189,000 | — | — |
| 1982-07-22 | $3.90 | $5.98 | 1,657,800 | — | — |
| 1982-07-21 | $3.88 | $5.95 | 906,600 | — | — |
| 1982-07-20 | $3.79 | $5.82 | 735,600 | — | — |
| 1982-07-19 | $3.77 | $5.79 | 505,800 | — | — |
| 1982-07-16 | $3.79 | $5.82 | 1,015,200 | — | — |
| 1982-07-15 | $3.90 | $5.98 | 308,400 | — | — |
| 1982-07-14 | $3.96 | $6.08 | 351,600 | — | — |
| 1982-07-13 | $4.00 | $6.14 | 390,600 | — | — |
| 1982-07-12 | $3.98 | $6.11 | 1,431,600 | — | — |
| 1982-07-09 | $4.00 | $6.14 | 473,400 | — | — |
| 1982-07-08 | $4.00 | $6.14 | 933,000 | — | — |
| 1982-07-07 | $4.00 | $6.14 | 1,005,600 | — | — |
| 1982-07-06 | $4.02 | $6.17 | 314,400 | — | — |
| 1982-07-02 | $4.00 | $6.14 | 446,400 | — | — |
| 1982-07-01 | $4.10 | $6.30 | 439,200 | — | — |
| 1982-06-30 | $4.17 | $6.40 | 2,859,000 | — | — |
| 1982-06-29 | $4.27 | $6.56 | 954,000 | — | — |
| 1982-06-28 | $4.21 | $6.46 | 651,000 | — | — |
| 1982-06-25 | $4.17 | $6.40 | 662,400 | — | — |
| 1982-06-24 | $4.38 | $6.72 | 642,600 | — | — |
| 1982-06-23 | $4.50 | $6.91 | 727,200 | — | — |
| 1982-06-22 | $4.35 | $6.69 | 585,000 | — | — |
| 1982-06-21 | $4.38 | $6.72 | 393,000 | — | — |
| 1982-06-18 | $4.40 | $6.75 | 1,259,400 | — | — |
| 1982-06-17 | $4.44 | $6.81 | 792,600 | — | — |
| 1982-06-16 | $4.48 | $6.88 | 495,000 | — | — |
| 1982-06-15 | $4.46 | $6.85 | 111,600 | — | — |
| 1982-06-14 | $4.44 | $6.81 | 477,000 | — | — |
| 1982-06-11 | $4.42 | $6.78 | 1,132,800 | — | — |
| 1982-06-10 | $4.31 | $6.62 | 510,600 | — | — |
| 1982-06-09 | $4.27 | $6.56 | 516,600 | — | — |
| 1982-06-08 | $4.25 | $6.53 | 898,800 | — | — |
| 1982-06-07 | $4.29 | $6.59 | 910,800 | — | — |
| 1982-06-04 | $4.31 | $6.62 | 972,000 | — | — |
| 1982-06-03 | $4.38 | $6.72 | 1,060,800 | — | — |
| 1982-06-02 | $4.44 | $6.81 | 945,600 | — | — |
| 1982-06-01 | $4.29 | $6.59 | 589,800 | — | — |
| 1982-05-28 | $4.23 | $6.49 | 1,072,800 | — | — |
| 1982-05-27 | $4.13 | $6.33 | 2,080,200 | — | — |
| 1982-05-26 | $4.27 | $6.56 | 2,304,000 | — | — |
| 1982-05-25 | $4.44 | $6.81 | 1,969,800 | — | — |
| 1982-05-24 | $4.63 | $7.10 | 1,225,800 | — | — |
| 1982-05-21 | $4.83 | $7.29 | 600,600 | — | — |
| 1982-05-20 | $4.92 | $7.42 | 2,782,800 | — | — |
| 1982-05-19 | $4.65 | $7.01 | 922,800 | — | — |
| 1982-05-18 | $4.60 | $6.95 | 2,829,000 | — | — |
| 1982-05-17 | $4.71 | $7.10 | 1,584,000 | — | — |
| 1982-05-14 | $4.96 | $7.48 | 1,497,000 | — | — |
| 1982-05-13 | $5.08 | $7.67 | 604,200 | — | — |
| 1982-05-12 | $5.06 | $7.64 | 384,600 | — | — |
| 1982-05-11 | $5.10 | $7.70 | 699,600 | — | — |
| 1982-05-10 | $4.98 | $7.51 | 577,800 | — | — |
| 1982-05-07 | $4.98 | $7.51 | 1,539,600 | — | — |
| 1982-05-06 | $4.96 | $7.48 | 770,400 | — | — |
| 1982-05-05 | $4.96 | $7.48 | 648,600 | — | — |
| 1982-05-04 | $5.00 | $7.55 | 1,186,200 | — | — |
| 1982-05-03 | $4.94 | $7.45 | 1,383,000 | — | — |
| 1982-04-30 | $4.96 | $7.48 | 513,600 | — | — |
| 1982-04-29 | $5.04 | $7.61 | 1,465,800 | — | — |
| 1982-04-28 | $5.04 | $7.61 | 3,335,400 | — | — |
| 1982-04-27 | $5.27 | $7.95 | 3,178,200 | — | — |
| 1982-04-26 | $5.75 | $8.68 | 434,400 | — | — |
| 1982-04-23 | $5.85 | $8.83 | 569,400 | — | — |
| 1982-04-22 | $5.79 | $8.74 | 784,200 | — | — |
| 1982-04-21 | $5.60 | $8.46 | 381,600 | — | — |
| 1982-04-20 | $5.67 | $8.55 | 418,800 | — | — |
| 1982-04-19 | $5.77 | $8.71 | 916,800 | — | — |
| 1982-04-16 | $5.67 | $8.55 | 771,000 | — | — |
| 1982-04-15 | $5.75 | $8.68 | 849,000 | — | — |
| 1982-04-14 | $5.50 | $8.30 | 592,800 | — | — |
| 1982-04-13 | $5.50 | $8.30 | 1,459,200 | — | — |
| 1982-04-12 | $5.44 | $8.21 | 597,000 | — | — |
| 1982-04-08 | $5.48 | $8.27 | 717,000 | — | — |
| 1982-04-07 | $5.44 | $8.21 | 532,800 | — | — |
| 1982-04-06 | $5.44 | $8.21 | 253,200 | — | — |
| 1982-04-05 | $5.42 | $8.17 | 258,600 | — | — |
| 1982-04-02 | $5.46 | $8.24 | 851,400 | — | — |
| 1982-04-01 | $5.40 | $8.14 | 343,800 | — | — |
| 1982-03-31 | $5.19 | $7.83 | 556,200 | — | — |
| 1982-03-30 | $5.13 | $7.73 | 842,400 | — | — |
| 1982-03-29 | $5.13 | $7.73 | 1,642,200 | — | — |
| 1982-03-26 | $5.21 | $7.86 | 821,400 | — | — |
| 1982-03-25 | $5.21 | $7.86 | 498,000 | — | — |
| 1982-03-24 | $5.27 | $7.95 | 314,400 | — | — |
| 1982-03-23 | $5.29 | $7.99 | 720,000 | — | — |
| 1982-03-22 | $5.25 | $7.92 | 807,600 | — | — |
| 1982-03-19 | $5.25 | $7.92 | 433,200 | — | — |
| 1982-03-18 | $5.27 | $7.95 | 807,000 | — | — |
| 1982-03-17 | $5.21 | $7.86 | 827,400 | — | — |
| 1982-03-16 | $5.27 | $7.95 | 328,800 | — | — |
| 1982-03-15 | $5.25 | $7.92 | 736,800 | — | — |
| 1982-03-12 | $5.31 | $8.02 | 260,400 | — | — |
| 1982-03-11 | $5.35 | $8.08 | 729,600 | — | — |
| 1982-03-10 | $5.31 | $8.02 | 764,400 | — | — |
| 1982-03-09 | $5.35 | $8.08 | 607,800 | — | — |
| 1982-03-08 | $5.31 | $8.02 | 1,269,600 | — | — |
| 1982-03-05 | $5.29 | $7.99 | 646,200 | — | — |
| 1982-03-04 | $5.33 | $8.05 | 510,000 | — | — |
| 1982-03-03 | $5.38 | $8.11 | 457,800 | — | — |
| 1982-03-02 | $5.35 | $8.08 | 567,000 | — | — |
| 1982-03-01 | $5.35 | $8.08 | 535,800 | — | — |
| 1982-02-26 | $5.38 | $8.11 | 586,200 | — | — |
| 1982-02-25 | $5.42 | $8.17 | 430,800 | — | — |
| 1982-02-24 | $5.44 | $8.21 | 670,200 | — | — |
| 1982-02-23 | $5.33 | $8.05 | 771,000 | — | — |
| 1982-02-22 | $5.27 | $7.95 | 1,479,000 | — | — |
| 1982-02-19 | $5.31 | $7.89 | 646,200 | — | — |
| 1982-02-18 | $5.40 | $8.01 | 1,656,600 | — | — |
| 1982-02-17 | $5.40 | $8.01 | 943,800 | — | — |
| 1982-02-16 | $5.58 | $8.29 | 219,000 | — | — |
| 1982-02-12 | $5.67 | $8.42 | 145,800 | — | — |
| 1982-02-11 | $5.58 | $8.29 | 393,000 | — | — |
| 1982-02-10 | $5.60 | $8.32 | 669,600 | — | — |
| 1982-02-09 | $5.50 | $8.17 | 652,200 | — | — |
| 1982-02-08 | $5.44 | $8.08 | 1,295,400 | — | — |
| 1982-02-05 | $5.69 | $8.45 | 375,000 | — | — |
| 1982-02-04 | $5.71 | $8.48 | 951,600 | — | — |
| 1982-02-03 | $5.54 | $8.23 | 360,000 | — | — |
| 1982-02-02 | $5.65 | $8.39 | 410,400 | — | — |
| 1982-02-01 | $5.67 | $8.42 | 1,182,000 | — | — |
| 1982-01-29 | $5.85 | $8.70 | 1,434,000 | — | — |
| 1982-01-28 | $5.83 | $8.66 | 375,600 | — | — |
| 1982-01-27 | $5.67 | $8.42 | 309,600 | — | — |
| 1982-01-26 | $5.60 | $8.32 | 200,400 | — | — |
| 1982-01-25 | $5.56 | $8.26 | 711,000 | — | — |
| 1982-01-22 | $5.65 | $8.39 | 343,800 | — | — |
| 1982-01-21 | $5.71 | $8.48 | 605,400 | — | — |
| 1982-01-20 | $5.65 | $8.39 | 539,400 | — | — |
| 1982-01-19 | $5.69 | $8.45 | 659,400 | — | — |
| 1982-01-18 | $5.67 | $8.42 | 341,400 | — | — |
| 1982-01-15 | $5.71 | $8.48 | 135,000 | — | — |
| 1982-01-14 | $5.71 | $8.48 | 188,400 | — | — |
| 1982-01-13 | $5.65 | $8.39 | 537,600 | — | — |
| 1982-01-12 | $5.75 | $8.54 | 339,600 | — | — |
| 1982-01-11 | $5.71 | $8.48 | 403,800 | — | — |
| 1982-01-08 | $5.83 | $8.66 | 405,000 | — | — |
| 1982-01-07 | $5.77 | $8.57 | 335,400 | — | — |
| 1982-01-06 | $5.75 | $8.54 | 652,800 | — | — |
| 1982-01-05 | $5.88 | $8.73 | 1,015,200 | — | — |
| 1982-01-04 | $6.00 | $8.91 | 265,200 | — | — |