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 | $8.04 | $8.04 | 47,530 | — | — |
| 1982-12-30 | $7.97 | $7.97 | 37,523 | — | — |
| 1982-12-29 | $8.02 | $8.02 | 230,144 | — | — |
| 1982-12-28 | $7.90 | $7.90 | 40,525 | — | — |
| 1982-12-27 | $7.77 | $7.77 | 342,714 | — | — |
| 1982-12-23 | $7.77 | $7.77 | 33,021 | — | — |
| 1982-12-22 | $7.52 | $7.52 | 57,536 | — | — |
| 1982-12-21 | $7.35 | $7.35 | 68,043 | — | — |
| 1982-12-20 | $7.30 | $7.30 | 155,097 | — | — |
| 1982-12-17 | $7.32 | $7.32 | 133,083 | — | — |
| 1982-12-16 | $7.20 | $7.20 | 147,592 | — | — |
| 1982-12-15 | $7.40 | $7.40 | 40,025 | — | — |
| 1982-12-14 | $7.45 | $7.45 | 231,645 | — | — |
| 1982-12-13 | $7.52 | $7.52 | 16,510 | — | — |
| 1982-12-10 | $7.60 | $7.60 | 25,016 | — | — |
| 1982-12-09 | $7.60 | $7.60 | 109,568 | — | — |
| 1982-12-08 | $7.87 | $7.87 | 38,524 | — | — |
| 1982-12-07 | $7.97 | $7.97 | 210,131 | — | — |
| 1982-12-06 | $7.72 | $7.72 | 43,027 | — | — |
| 1982-12-03 | $7.75 | $7.75 | 234,146 | — | — |
| 1982-12-02 | $7.82 | $7.82 | 94,059 | — | — |
| 1982-12-01 | $7.42 | $7.42 | 39,024 | — | — |
| 1982-11-30 | $7.15 | $7.15 | 60,538 | — | — |
| 1982-11-29 | $7.10 | $7.10 | 85,553 | — | — |
| 1982-11-26 | $6.95 | $6.95 | 37,023 | — | — |
| 1982-11-24 | $6.75 | $6.75 | 71,545 | — | — |
| 1982-11-23 | $6.67 | $6.67 | 162,602 | — | — |
| 1982-11-22 | $6.80 | $6.80 | 109,568 | — | — |
| 1982-11-19 | $7.12 | $7.12 | 136,585 | — | — |
| 1982-11-18 | $7.10 | $7.10 | 92,558 | — | — |
| 1982-11-17 | $7.00 | $7.00 | 161,101 | — | — |
| 1982-11-16 | $6.95 | $6.95 | 225,141 | — | — |
| 1982-11-15 | $7.27 | $7.27 | 149,593 | — | — |
| 1982-11-12 | $7.47 | $7.47 | 88,055 | — | — |
| 1982-11-11 | $7.52 | $7.52 | 316,698 | — | — |
| 1982-11-10 | $7.72 | $7.72 | 16,010 | — | — |
| 1982-11-09 | $7.62 | $7.62 | 135,585 | — | — |
| 1982-11-08 | $7.52 | $7.52 | 25,016 | — | — |
| 1982-11-05 | $7.60 | $7.60 | 132,083 | — | — |
| 1982-11-04 | $7.57 | $7.57 | 242,151 | — | — |
| 1982-11-03 | $7.52 | $7.52 | 149,093 | — | — |
| 1982-11-02 | $7.32 | $7.32 | 131,582 | — | — |
| 1982-11-01 | $7.07 | $7.07 | 111,570 | — | — |
| 1982-10-29 | $6.75 | $6.75 | 113,571 | — | — |
| 1982-10-28 | $6.80 | $6.80 | 182,614 | — | — |
| 1982-10-27 | $6.50 | $6.50 | 171,607 | — | — |
| 1982-10-26 | $6.40 | $6.40 | 229,644 | — | — |
| 1982-10-25 | $6.40 | $6.40 | 216,135 | — | — |
| 1982-10-22 | $6.45 | $6.45 | 771,982 | — | — |
| 1982-10-21 | $6.57 | $6.57 | 367,230 | — | — |
| 1982-10-20 | $6.65 | $6.65 | 164,103 | — | — |
| 1982-10-19 | $6.60 | $6.60 | 678,424 | — | — |
| 1982-10-18 | $6.67 | $6.67 | 204,628 | — | — |
| 1982-10-15 | $6.60 | $6.60 | 276,673 | — | — |
| 1982-10-14 | $6.75 | $6.75 | 201,626 | — | — |
| 1982-10-13 | $6.67 | $6.67 | 43,027 | — | — |
| 1982-10-12 | $6.65 | $6.65 | 106,567 | — | — |
| 1982-10-11 | $6.92 | $6.92 | 322,702 | — | — |
| 1982-10-08 | $6.60 | $6.60 | 209,131 | — | — |
| 1982-10-07 | $6.37 | $6.37 | 248,655 | — | — |
| 1982-10-06 | $6.15 | $6.15 | 188,618 | — | — |
| 1982-10-05 | $6.00 | $6.00 | 26,016 | — | — |
| 1982-10-04 | $5.97 | $5.97 | 78,549 | — | — |
| 1982-10-01 | $6.05 | $6.05 | 340,713 | — | — |
| 1982-09-30 | $5.95 | $5.95 | 298,687 | — | — |
| 1982-09-29 | $5.92 | $5.92 | 357,223 | — | — |
| 1982-09-28 | $6.00 | $6.00 | 247,655 | — | — |
| 1982-09-27 | $5.85 | $5.85 | 144,090 | — | — |
| 1982-09-24 | $5.85 | $5.85 | 94,559 | — | — |
| 1982-09-23 | $5.92 | $5.92 | 211,632 | — | — |
| 1982-09-22 | $5.77 | $5.77 | 136,085 | — | — |
| 1982-09-21 | $5.85 | $5.85 | 168,105 | — | — |
| 1982-09-20 | $5.77 | $5.77 | 351,720 | — | — |
| 1982-09-17 | $5.97 | $5.97 | 29,018 | — | — |
| 1982-09-16 | $5.92 | $5.92 | 176,610 | — | — |
| 1982-09-15 | $6.00 | $6.00 | 347,217 | — | — |
| 1982-09-14 | $5.77 | $5.77 | 120,575 | — | — |
| 1982-09-13 | $5.70 | $5.70 | 27,517 | — | — |
| 1982-09-10 | $5.65 | $5.65 | 129,581 | — | — |
| 1982-09-09 | $5.65 | $5.65 | 136,585 | — | — |
| 1982-09-08 | $5.65 | $5.65 | 81,551 | — | — |
| 1982-09-07 | $5.80 | $5.80 | 211,632 | — | — |
| 1982-09-03 | $5.75 | $5.75 | 484,303 | — | — |
| 1982-09-02 | $5.60 | $5.60 | 475,297 | — | — |
| 1982-09-01 | $5.57 | $5.57 | 352,720 | — | — |
| 1982-08-31 | $5.55 | $5.55 | 541,338 | — | — |
| 1982-08-30 | $5.60 | $5.60 | 114,572 | — | — |
| 1982-08-27 | $5.77 | $5.77 | 215,635 | — | — |
| 1982-08-26 | $5.85 | $5.85 | 785,991 | — | — |
| 1982-08-25 | $5.80 | $5.80 | 314,697 | — | — |
| 1982-08-24 | $5.62 | $5.62 | 87,555 | — | — |
| 1982-08-23 | $5.62 | $5.62 | 83,552 | — | — |
| 1982-08-20 | $5.50 | $5.50 | 129,081 | — | — |
| 1982-08-19 | $5.45 | $5.45 | 187,617 | — | — |
| 1982-08-18 | $5.50 | $5.50 | 190,619 | — | — |
| 1982-08-17 | $5.37 | $5.37 | 53,033 | — | — |
| 1982-08-16 | $5.27 | $5.27 | 32,520 | — | — |
| 1982-08-13 | $5.20 | $5.20 | 80,550 | — | — |
| 1982-08-12 | $5.25 | $5.25 | 447,280 | — | — |
| 1982-08-11 | $5.22 | $5.22 | 90,056 | — | — |
| 1982-08-10 | $5.12 | $5.12 | 43,527 | — | — |
| 1982-08-09 | $5.05 | $5.05 | 89,056 | — | — |
| 1982-08-06 | $5.12 | $5.12 | 30,019 | — | — |
| 1982-08-05 | $5.22 | $5.22 | 276,673 | — | — |
| 1982-08-04 | $5.25 | $5.25 | 120,075 | — | — |
| 1982-08-03 | $5.32 | $5.32 | 193,621 | — | — |
| 1982-08-02 | $5.27 | $5.27 | 13,508 | — | — |
| 1982-07-30 | $5.25 | $5.25 | 65,541 | — | — |
| 1982-07-29 | $5.25 | $5.25 | 162,101 | — | — |
| 1982-07-28 | $5.32 | $5.32 | 45,028 | — | — |
| 1982-07-27 | $5.50 | $5.50 | 41,026 | — | — |
| 1982-07-26 | $5.40 | $5.40 | 16,010 | — | — |
| 1982-07-23 | $5.40 | $5.40 | 188,118 | — | — |
| 1982-07-22 | $5.45 | $5.45 | 122,577 | — | — |
| 1982-07-21 | $5.37 | $5.37 | 51,532 | — | — |
| 1982-07-20 | $5.20 | $5.20 | 166,104 | — | — |
| 1982-07-19 | $5.17 | $5.17 | 193,621 | — | — |
| 1982-07-16 | $5.05 | $5.05 | 268,168 | — | — |
| 1982-07-15 | $5.10 | $5.10 | 215,134 | — | — |
| 1982-07-14 | $5.02 | $5.02 | 15,009 | — | — |
| 1982-07-13 | $5.05 | $5.05 | 247,154 | — | — |
| 1982-07-12 | $5.05 | $5.05 | 81,551 | — | — |
| 1982-07-09 | $5.00 | $5.00 | 52,033 | — | — |
| 1982-07-08 | $4.95 | $4.95 | 146,592 | — | — |
| 1982-07-07 | $5.00 | $5.00 | 116,073 | — | — |
| 1982-07-06 | $5.10 | $5.10 | 196,123 | — | — |
| 1982-07-02 | $5.02 | $5.02 | 61,538 | — | — |
| 1982-07-01 | $5.10 | $5.10 | 147,592 | — | — |
| 1982-06-30 | $5.12 | $5.12 | 132,083 | — | — |
| 1982-06-29 | $5.00 | $5.00 | 152,095 | — | — |
| 1982-06-28 | $5.00 | $5.00 | 32,020 | — | — |
| 1982-06-25 | $4.97 | $4.97 | 86,554 | — | — |
| 1982-06-24 | $4.85 | $4.85 | 88,055 | — | — |
| 1982-06-23 | $4.75 | $4.75 | 178,612 | — | — |
| 1982-06-22 | $4.70 | $4.70 | 61,538 | — | — |
| 1982-06-21 | $4.65 | $4.65 | 163,102 | — | — |
| 1982-06-18 | $4.72 | $4.72 | 108,568 | — | — |
| 1982-06-17 | $4.77 | $4.77 | 91,557 | — | — |
| 1982-06-16 | $4.72 | $4.72 | 113,071 | — | — |
| 1982-06-15 | $4.67 | $4.67 | 102,064 | — | — |
| 1982-06-14 | $4.52 | $4.52 | 68,043 | — | — |
| 1982-06-11 | $4.55 | $4.55 | 153,096 | — | — |
| 1982-06-10 | $4.55 | $4.55 | 203,127 | — | — |
| 1982-06-09 | $4.57 | $4.57 | 111,570 | — | — |
| 1982-06-08 | $4.57 | $4.57 | 45,028 | — | — |
| 1982-06-07 | $4.52 | $4.52 | 62,039 | — | — |
| 1982-06-04 | $4.65 | $4.65 | 62,039 | — | — |
| 1982-06-03 | $4.65 | $4.65 | 158,599 | — | — |
| 1982-06-02 | $4.65 | $4.65 | 188,118 | — | — |
| 1982-06-01 | $4.67 | $4.67 | 238,649 | — | — |
| 1982-05-28 | $4.77 | $4.77 | 52,033 | — | — |
| 1982-05-27 | $4.80 | $4.80 | 131,582 | — | — |
| 1982-05-26 | $4.77 | $4.77 | 45,528 | — | — |
| 1982-05-25 | $4.70 | $4.70 | 28,518 | — | — |
| 1982-05-24 | $4.52 | $4.52 | 346,717 | — | — |
| 1982-05-21 | $4.52 | $4.52 | 39,525 | — | — |
| 1982-05-20 | $4.50 | $4.50 | 38,524 | — | — |
| 1982-05-19 | $4.45 | $4.45 | 88,555 | — | — |
| 1982-05-18 | $4.50 | $4.50 | 212,633 | — | — |
| 1982-05-17 | $4.62 | $4.62 | 54,034 | — | — |
| 1982-05-14 | $4.77 | $4.77 | 20,513 | — | — |
| 1982-05-13 | $4.80 | $4.80 | 39,525 | — | — |
| 1982-05-12 | $4.77 | $4.77 | 177,611 | — | — |
| 1982-05-11 | $4.80 | $4.80 | 207,129 | — | — |
| 1982-05-10 | $4.75 | $4.75 | 26,016 | — | — |
| 1982-05-07 | $4.85 | $4.85 | 154,096 | — | — |
| 1982-05-06 | $4.92 | $4.92 | 127,580 | — | — |
| 1982-05-05 | $4.97 | $4.97 | 85,053 | — | — |
| 1982-05-04 | $5.00 | $5.00 | 633,396 | — | — |
| 1982-05-03 | $4.87 | $4.87 | 42,527 | — | — |
| 1982-04-30 | $4.92 | $4.92 | 145,091 | — | — |
| 1982-04-29 | $4.92 | $4.92 | 95,059 | — | — |
| 1982-04-28 | $5.00 | $5.00 | 326,204 | — | — |
| 1982-04-27 | $5.00 | $5.00 | 640,400 | — | — |
| 1982-04-26 | $5.00 | $5.00 | 107,567 | — | — |
| 1982-04-23 | $4.75 | $4.75 | 114,572 | — | — |
| 1982-04-22 | $4.67 | $4.67 | 138,086 | — | — |
| 1982-04-21 | $4.72 | $4.72 | 88,055 | — | — |
| 1982-04-20 | $4.65 | $4.65 | 167,605 | — | — |
| 1982-04-19 | $4.65 | $4.65 | 533,333 | — | — |
| 1982-04-16 | $4.57 | $4.57 | 208,130 | — | — |
| 1982-04-15 | $4.45 | $4.45 | 754,472 | — | — |
| 1982-04-14 | $4.40 | $4.40 | 23,014 | — | — |
| 1982-04-13 | $4.42 | $4.42 | 498,311 | — | — |
| 1982-04-12 | $4.30 | $4.30 | 93,058 | — | — |
| 1982-04-08 | $4.42 | $4.42 | 427,267 | — | — |
| 1982-04-07 | $4.30 | $4.30 | 259,662 | — | — |
| 1982-04-06 | $4.22 | $4.22 | 256,660 | — | — |
| 1982-04-05 | $4.25 | $4.25 | 112,570 | — | — |
| 1982-04-02 | $4.12 | $4.12 | 683,427 | — | — |
| 1982-04-01 | $4.32 | $4.32 | 156,598 | — | — |
| 1982-03-31 | $4.42 | $4.42 | 84,053 | — | — |
| 1982-03-30 | $4.47 | $4.47 | 72,045 | — | — |
| 1982-03-29 | $4.47 | $4.47 | 878,549 | — | — |
| 1982-03-26 | $4.47 | $4.47 | 311,194 | — | — |
| 1982-03-25 | $4.45 | $4.45 | 206,629 | — | — |
| 1982-03-24 | $4.45 | $4.45 | 1,357,849 | — | — |
| 1982-03-23 | $4.40 | $4.40 | 746,467 | — | — |
| 1982-03-22 | $4.10 | $4.10 | 446,779 | — | — |
| 1982-03-19 | $4.00 | $4.00 | 638,399 | — | — |
| 1982-03-18 | $4.00 | $4.00 | 369,731 | — | — |
| 1982-03-17 | $3.92 | $3.92 | 112,070 | — | — |
| 1982-03-16 | $3.90 | $3.90 | 427,767 | — | — |
| 1982-03-15 | $3.75 | $3.75 | 129,081 | — | — |
| 1982-03-12 | $3.80 | $3.80 | 205,629 | — | — |
| 1982-03-11 | $3.92 | $3.92 | 305,191 | — | — |
| 1982-03-10 | $3.90 | $3.90 | 71,044 | — | — |
| 1982-03-09 | $3.92 | $3.92 | 118,574 | — | — |
| 1982-03-08 | $4.10 | $4.10 | 658,912 | — | — |
| 1982-03-05 | $4.22 | $4.22 | 37,523 | — | — |
| 1982-03-04 | $4.27 | $4.27 | 46,529 | — | — |
| 1982-03-03 | $4.27 | $4.27 | 121,576 | — | — |
| 1982-03-02 | $4.30 | $4.30 | 85,053 | — | — |
| 1982-03-01 | $4.30 | $4.30 | 1,007,129 | — | — |
| 1982-02-26 | $4.40 | $4.40 | 808,505 | — | — |
| 1982-02-25 | $4.32 | $4.32 | 634,897 | — | — |
| 1982-02-24 | $4.47 | $4.47 | 19,012 | — | — |
| 1982-02-23 | $4.50 | $4.50 | 67,042 | — | — |
| 1982-02-22 | $4.40 | $4.40 | 132,083 | — | — |
| 1982-02-19 | $4.47 | $4.47 | 88,555 | — | — |
| 1982-02-18 | $4.47 | $4.47 | 78,049 | — | — |
| 1982-02-17 | $4.40 | $4.40 | 53,533 | — | — |
| 1982-02-16 | $4.47 | $4.47 | 40,025 | — | — |
| 1982-02-12 | $4.55 | $4.55 | 47,029 | — | — |
| 1982-02-11 | $4.42 | $4.42 | 299,687 | — | — |
| 1982-02-10 | $4.40 | $4.40 | 263,164 | — | — |
| 1982-02-09 | $4.40 | $4.40 | 274,672 | — | — |
| 1982-02-08 | $4.47 | $4.47 | 342,714 | — | — |
| 1982-02-05 | $4.55 | $4.55 | 177,111 | — | — |
| 1982-02-04 | $4.62 | $4.62 | 83,552 | — | — |
| 1982-02-03 | $4.72 | $4.72 | 258,161 | — | — |
| 1982-02-02 | $4.85 | $4.85 | 218,136 | — | — |
| 1982-02-01 | $4.80 | $4.80 | 168,105 | — | — |
| 1982-01-29 | $4.87 | $4.87 | 175,109 | — | — |
| 1982-01-28 | $4.85 | $4.85 | 303,690 | — | — |
| 1982-01-27 | $4.75 | $4.75 | 133,083 | — | — |
| 1982-01-26 | $4.65 | $4.65 | 340,713 | — | — |
| 1982-01-25 | $4.87 | $4.87 | 302,689 | — | — |
| 1982-01-22 | $5.15 | $5.15 | 176,610 | — | — |
| 1982-01-21 | $5.37 | $5.37 | 21,513 | — | — |
| 1982-01-20 | $5.37 | $5.37 | 214,134 | — | — |
| 1982-01-19 | $5.35 | $5.35 | 56,535 | — | — |
| 1982-01-18 | $5.45 | $5.45 | 141,088 | — | — |
| 1982-01-15 | $5.45 | $5.45 | 114,071 | — | — |
| 1982-01-14 | $5.35 | $5.35 | 308,193 | — | — |
| 1982-01-13 | $5.45 | $5.45 | 472,295 | — | — |
| 1982-01-12 | $5.47 | $5.47 | 80,050 | — | — |
| 1982-01-11 | $5.45 | $5.45 | 175,610 | — | — |
| 1982-01-08 | $5.45 | $5.45 | 39,024 | — | — |
| 1982-01-07 | $5.25 | $5.25 | 118,074 | — | — |
| 1982-01-06 | $5.42 | $5.42 | 67,042 | — | — |
| 1982-01-05 | $5.55 | $5.55 | 105,566 | — | — |
| 1982-01-04 | $5.62 | $5.62 | 84,053 | — | — |