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 | $5.04 | $7.00 | 264,000 | — | — |
| 1982-12-30 | $5.05 | $7.01 | 284,400 | — | — |
| 1982-12-29 | $5.13 | $7.11 | 337,200 | — | — |
| 1982-12-28 | $5.13 | $7.11 | 355,200 | — | — |
| 1982-12-27 | $5.14 | $7.13 | 472,800 | — | — |
| 1982-12-23 | $5.10 | $7.08 | 729,600 | — | — |
| 1982-12-22 | $5.14 | $7.13 | 1,069,200 | — | — |
| 1982-12-21 | $5.09 | $7.07 | 664,800 | — | — |
| 1982-12-20 | $4.99 | $6.92 | 1,616,400 | — | — |
| 1982-12-17 | $5.01 | $6.95 | 1,092,000 | — | — |
| 1982-12-16 | $5.00 | $6.94 | 771,600 | — | — |
| 1982-12-15 | $4.96 | $6.88 | 1,911,600 | — | — |
| 1982-12-14 | $5.17 | $7.17 | 1,060,800 | — | — |
| 1982-12-13 | $5.25 | $7.28 | 739,200 | — | — |
| 1982-12-10 | $5.19 | $7.20 | 812,400 | — | — |
| 1982-12-09 | $5.15 | $7.14 | 1,004,400 | — | — |
| 1982-12-08 | $5.19 | $7.20 | 1,672,800 | — | — |
| 1982-12-07 | $5.16 | $7.15 | 3,320,400 | — | — |
| 1982-12-06 | $5.00 | $6.94 | 1,443,600 | — | — |
| 1982-12-03 | $4.98 | $6.91 | 1,563,600 | — | — |
| 1982-12-02 | $4.92 | $6.82 | 1,401,600 | — | — |
| 1982-12-01 | $4.96 | $6.88 | 2,575,200 | — | — |
| 1982-11-30 | $4.90 | $6.79 | 2,524,800 | — | — |
| 1982-11-29 | $4.82 | $6.69 | 891,600 | — | — |
| 1982-11-26 | $4.78 | $6.63 | 433,200 | — | — |
| 1982-11-24 | $4.76 | $6.60 | 1,376,400 | — | — |
| 1982-11-23 | $4.85 | $6.73 | 1,437,600 | — | — |
| 1982-11-22 | $4.90 | $6.79 | 909,600 | — | — |
| 1982-11-19 | $4.95 | $6.87 | 1,105,200 | — | — |
| 1982-11-18 | $4.93 | $6.84 | 474,000 | — | — |
| 1982-11-17 | $4.89 | $6.78 | 763,200 | — | — |
| 1982-11-16 | $4.84 | $6.72 | 1,026,000 | — | — |
| 1982-11-15 | $4.96 | $6.88 | 1,316,400 | — | — |
| 1982-11-12 | $5.02 | $6.91 | 1,018,800 | — | — |
| 1982-11-11 | $5.02 | $6.91 | 1,628,400 | — | — |
| 1982-11-10 | $5.00 | $6.88 | 1,624,800 | — | — |
| 1982-11-09 | $5.14 | $7.06 | 1,693,200 | — | — |
| 1982-11-08 | $5.13 | $7.05 | 552,000 | — | — |
| 1982-11-05 | $5.23 | $7.19 | 1,230,000 | — | — |
| 1982-11-04 | $5.20 | $7.15 | 2,708,400 | — | — |
| 1982-11-03 | $5.14 | $7.06 | 2,059,200 | — | — |
| 1982-11-02 | $5.00 | $6.88 | 921,600 | — | — |
| 1982-11-01 | $4.96 | $6.82 | 568,800 | — | — |
| 1982-10-29 | $4.86 | $6.69 | 811,200 | — | — |
| 1982-10-28 | $4.88 | $6.70 | 518,400 | — | — |
| 1982-10-27 | $4.91 | $6.75 | 1,106,400 | — | — |
| 1982-10-26 | $4.88 | $6.70 | 1,887,600 | — | — |
| 1982-10-25 | $4.90 | $6.73 | 2,578,800 | — | — |
| 1982-10-22 | $4.92 | $6.76 | 3,508,800 | — | — |
| 1982-10-21 | $4.86 | $6.69 | 1,272,000 | — | — |
| 1982-10-20 | $4.75 | $6.53 | 2,968,800 | — | — |
| 1982-10-19 | $4.59 | $6.32 | 3,153,600 | — | — |
| 1982-10-18 | $4.55 | $6.26 | 1,924,800 | — | — |
| 1982-10-15 | $4.44 | $6.10 | 672,000 | — | — |
| 1982-10-14 | $4.47 | $6.15 | 1,360,800 | — | — |
| 1982-10-13 | $4.59 | $6.32 | 2,577,600 | — | — |
| 1982-10-12 | $4.61 | $6.35 | 3,201,600 | — | — |
| 1982-10-11 | $4.64 | $6.38 | 1,880,400 | — | — |
| 1982-10-08 | $4.57 | $6.29 | 4,399,200 | — | — |
| 1982-10-07 | $4.51 | $6.20 | 2,953,200 | — | — |
| 1982-10-06 | $4.41 | $6.06 | 1,422,000 | — | — |
| 1982-10-05 | $4.29 | $5.90 | 1,360,800 | — | — |
| 1982-10-04 | $4.25 | $5.85 | 1,130,400 | — | — |
| 1982-10-01 | $4.19 | $5.76 | 2,720,400 | — | — |
| 1982-09-30 | $4.14 | $5.69 | 1,752,000 | — | — |
| 1982-09-29 | $4.18 | $5.75 | 1,089,600 | — | — |
| 1982-09-28 | $4.36 | $6.00 | 2,692,800 | — | — |
| 1982-09-27 | $4.32 | $5.95 | 784,800 | — | — |
| 1982-09-24 | $4.34 | $5.97 | 2,241,600 | — | — |
| 1982-09-23 | $4.35 | $5.99 | 2,850,000 | — | — |
| 1982-09-22 | $4.50 | $6.19 | 5,931,600 | — | — |
| 1982-09-21 | $4.54 | $6.25 | 1,125,600 | — | — |
| 1982-09-20 | $4.52 | $6.22 | 621,600 | — | — |
| 1982-09-17 | $4.55 | $6.26 | 1,935,600 | — | — |
| 1982-09-16 | $4.48 | $6.16 | 3,154,800 | — | — |
| 1982-09-15 | $4.42 | $6.07 | 961,200 | — | — |
| 1982-09-14 | $4.40 | $6.05 | 2,732,400 | — | — |
| 1982-09-13 | $4.42 | $6.07 | 1,033,200 | — | — |
| 1982-09-10 | $4.21 | $5.79 | 1,755,600 | — | — |
| 1982-09-09 | $4.21 | $5.79 | 1,414,800 | — | — |
| 1982-09-08 | $4.25 | $5.85 | 2,564,400 | — | — |
| 1982-09-07 | $4.31 | $5.93 | 1,752,000 | — | — |
| 1982-09-03 | $4.44 | $6.10 | 5,566,800 | — | — |
| 1982-09-02 | $4.38 | $6.02 | 2,366,400 | — | — |
| 1982-09-01 | $4.23 | $5.82 | 2,734,800 | — | — |
| 1982-08-31 | $4.24 | $5.83 | 4,486,800 | — | — |
| 1982-08-30 | $4.06 | $5.59 | 782,400 | — | — |
| 1982-08-27 | $4.04 | $5.56 | 1,496,400 | — | — |
| 1982-08-26 | $4.06 | $5.59 | 2,047,200 | — | — |
| 1982-08-25 | $4.00 | $5.50 | 3,186,000 | — | — |
| 1982-08-24 | $3.98 | $5.47 | 1,670,400 | — | — |
| 1982-08-23 | $4.02 | $5.53 | 2,691,600 | — | — |
| 1982-08-20 | $3.89 | $5.34 | 1,471,200 | — | — |
| 1982-08-19 | $3.78 | $5.20 | 2,145,600 | — | — |
| 1982-08-18 | $3.72 | $5.11 | 3,037,200 | — | — |
| 1982-08-17 | $3.72 | $5.11 | 1,840,800 | — | — |
| 1982-08-16 | $3.63 | $4.99 | 998,400 | — | — |
| 1982-08-13 | $3.66 | $4.97 | 394,800 | — | — |
| 1982-08-12 | $3.66 | $4.97 | 525,600 | — | — |
| 1982-08-11 | $3.65 | $4.96 | 1,275,600 | — | — |
| 1982-08-10 | $3.65 | $4.96 | 2,269,200 | — | — |
| 1982-08-09 | $3.65 | $4.96 | 1,347,600 | — | — |
| 1982-08-06 | $3.58 | $4.87 | 1,081,200 | — | — |
| 1982-08-05 | $3.58 | $4.87 | 940,800 | — | — |
| 1982-08-04 | $3.67 | $4.99 | 865,200 | — | — |
| 1982-08-03 | $3.71 | $5.04 | 703,200 | — | — |
| 1982-08-02 | $3.73 | $5.07 | 6,913,200 | — | — |
| 1982-07-30 | $3.64 | $4.94 | 463,200 | — | — |
| 1982-07-29 | $3.65 | $4.96 | 550,800 | — | — |
| 1982-07-28 | $3.70 | $5.03 | 525,600 | — | — |
| 1982-07-27 | $3.75 | $5.10 | 888,000 | — | — |
| 1982-07-26 | $3.73 | $5.07 | 1,804,800 | — | — |
| 1982-07-23 | $3.81 | $5.18 | 508,800 | — | — |
| 1982-07-22 | $3.83 | $5.21 | 2,162,400 | — | — |
| 1982-07-21 | $3.91 | $5.31 | 693,600 | — | — |
| 1982-07-20 | $3.91 | $5.31 | 688,800 | — | — |
| 1982-07-19 | $3.92 | $5.33 | 608,400 | — | — |
| 1982-07-16 | $3.86 | $5.25 | 1,345,200 | — | — |
| 1982-07-15 | $3.80 | $5.17 | 1,783,200 | — | — |
| 1982-07-14 | $3.77 | $5.13 | 3,158,400 | — | — |
| 1982-07-13 | $3.69 | $5.01 | 1,760,400 | — | — |
| 1982-07-12 | $3.69 | $5.01 | 1,995,600 | — | — |
| 1982-07-09 | $3.69 | $5.01 | 781,200 | — | — |
| 1982-07-08 | $3.70 | $5.03 | 1,452,000 | — | — |
| 1982-07-07 | $3.73 | $5.07 | 769,200 | — | — |
| 1982-07-06 | $3.67 | $4.99 | 597,600 | — | — |
| 1982-07-02 | $3.66 | $4.97 | 1,423,200 | — | — |
| 1982-07-01 | $3.71 | $5.04 | 424,800 | — | — |
| 1982-06-30 | $3.73 | $5.07 | 1,320,000 | — | — |
| 1982-06-29 | $3.73 | $5.07 | 1,861,200 | — | — |
| 1982-06-28 | $3.69 | $5.01 | 680,400 | — | — |
| 1982-06-25 | $3.68 | $5.00 | 242,400 | — | — |
| 1982-06-24 | $3.63 | $4.93 | 786,000 | — | — |
| 1982-06-23 | $3.63 | $4.93 | 1,098,000 | — | — |
| 1982-06-22 | $3.54 | $4.82 | 643,200 | — | — |
| 1982-06-21 | $3.53 | $4.80 | 322,800 | — | — |
| 1982-06-18 | $3.52 | $4.79 | 459,600 | — | — |
| 1982-06-17 | $3.53 | $4.80 | 1,014,000 | — | — |
| 1982-06-16 | $3.58 | $4.87 | 1,002,000 | — | — |
| 1982-06-15 | $3.63 | $4.93 | 979,200 | — | — |
| 1982-06-14 | $3.65 | $4.96 | 715,200 | — | — |
| 1982-06-11 | $3.68 | $5.00 | 907,200 | — | — |
| 1982-06-10 | $3.63 | $4.93 | 625,200 | — | — |
| 1982-06-09 | $3.63 | $4.93 | 649,200 | — | — |
| 1982-06-08 | $3.64 | $4.94 | 736,800 | — | — |
| 1982-06-07 | $3.61 | $4.91 | 487,200 | — | — |
| 1982-06-04 | $3.64 | $4.94 | 348,000 | — | — |
| 1982-06-03 | $3.66 | $4.97 | 394,800 | — | — |
| 1982-06-02 | $3.63 | $4.93 | 865,200 | — | — |
| 1982-06-01 | $3.66 | $4.97 | 806,400 | — | — |
| 1982-05-28 | $3.73 | $5.07 | 998,400 | — | — |
| 1982-05-27 | $3.71 | $5.04 | 543,600 | — | — |
| 1982-05-26 | $3.61 | $4.91 | 699,600 | — | — |
| 1982-05-25 | $3.71 | $5.04 | 588,000 | — | — |
| 1982-05-24 | $3.67 | $4.99 | 698,400 | — | — |
| 1982-05-21 | $3.70 | $5.03 | 448,800 | — | — |
| 1982-05-20 | $3.67 | $4.99 | 698,400 | — | — |
| 1982-05-19 | $3.67 | $4.99 | 1,021,200 | — | — |
| 1982-05-18 | $3.70 | $5.03 | 578,400 | — | — |
| 1982-05-17 | $3.73 | $5.07 | 266,400 | — | — |
| 1982-05-14 | $3.80 | $5.11 | 205,200 | — | — |
| 1982-05-13 | $3.82 | $5.14 | 236,400 | — | — |
| 1982-05-12 | $3.84 | $5.17 | 1,611,600 | — | — |
| 1982-05-11 | $3.86 | $5.20 | 685,200 | — | — |
| 1982-05-10 | $3.88 | $5.21 | 511,200 | — | — |
| 1982-05-07 | $3.96 | $5.32 | 1,501,200 | — | — |
| 1982-05-06 | $4.04 | $5.44 | 579,600 | — | — |
| 1982-05-05 | $3.99 | $5.37 | 538,800 | — | — |
| 1982-05-04 | $3.95 | $5.31 | 930,000 | — | — |
| 1982-05-03 | $3.96 | $5.32 | 698,400 | — | — |
| 1982-04-30 | $3.93 | $5.28 | 244,800 | — | — |
| 1982-04-29 | $3.91 | $5.25 | 944,400 | — | — |
| 1982-04-28 | $3.92 | $5.27 | 879,600 | — | — |
| 1982-04-27 | $3.98 | $5.35 | 1,004,400 | — | — |
| 1982-04-26 | $3.96 | $5.32 | 874,800 | — | — |
| 1982-04-23 | $3.86 | $5.20 | 1,894,800 | — | — |
| 1982-04-22 | $3.85 | $5.18 | 886,800 | — | — |
| 1982-04-21 | $3.84 | $5.17 | 751,200 | — | — |
| 1982-04-20 | $3.89 | $5.23 | 3,279,600 | — | — |
| 1982-04-19 | $3.90 | $5.24 | 1,003,200 | — | — |
| 1982-04-16 | $3.83 | $5.16 | 1,844,400 | — | — |
| 1982-04-15 | $3.76 | $5.06 | 337,200 | — | — |
| 1982-04-14 | $3.75 | $5.04 | 3,120,000 | — | — |
| 1982-04-13 | $3.79 | $5.10 | 1,243,200 | — | — |
| 1982-04-12 | $3.77 | $5.07 | 3,530,400 | — | — |
| 1982-04-08 | $3.76 | $5.06 | 1,424,400 | — | — |
| 1982-04-07 | $3.74 | $5.03 | 1,156,800 | — | — |
| 1982-04-06 | $3.73 | $5.01 | 320,400 | — | — |
| 1982-04-05 | $3.74 | $5.03 | 907,200 | — | — |
| 1982-04-02 | $3.72 | $5.00 | 1,425,600 | — | — |
| 1982-04-01 | $3.70 | $4.97 | 556,800 | — | — |
| 1982-03-31 | $3.71 | $4.99 | 525,600 | — | — |
| 1982-03-30 | $3.74 | $5.03 | 1,189,200 | — | — |
| 1982-03-29 | $3.77 | $5.07 | 522,000 | — | — |
| 1982-03-26 | $3.76 | $5.06 | 1,518,000 | — | — |
| 1982-03-25 | $3.74 | $5.03 | 1,082,400 | — | — |
| 1982-03-24 | $3.76 | $5.06 | 1,628,400 | — | — |
| 1982-03-23 | $3.72 | $5.00 | 1,920,000 | — | — |
| 1982-03-22 | $3.66 | $4.92 | 1,389,600 | — | — |
| 1982-03-19 | $3.64 | $4.89 | 957,600 | — | — |
| 1982-03-18 | $3.58 | $4.82 | 616,800 | — | — |
| 1982-03-17 | $3.55 | $4.78 | 913,200 | — | — |
| 1982-03-16 | $3.53 | $4.75 | 982,800 | — | — |
| 1982-03-15 | $3.49 | $4.69 | 300,000 | — | — |
| 1982-03-12 | $3.50 | $4.71 | 462,000 | — | — |
| 1982-03-11 | $3.51 | $4.72 | 355,200 | — | — |
| 1982-03-10 | $3.50 | $4.71 | 2,035,200 | — | — |
| 1982-03-09 | $3.50 | $4.71 | 601,200 | — | — |
| 1982-03-08 | $3.52 | $4.73 | 490,800 | — | — |
| 1982-03-05 | $3.61 | $4.86 | 432,000 | — | — |
| 1982-03-04 | $3.60 | $4.85 | 1,088,400 | — | — |
| 1982-03-03 | $3.65 | $4.90 | 1,528,800 | — | — |
| 1982-03-02 | $3.71 | $4.99 | 1,309,200 | — | — |
| 1982-03-01 | $3.67 | $4.93 | 1,916,400 | — | — |
| 1982-02-26 | $3.56 | $4.79 | 837,600 | — | — |
| 1982-02-25 | $3.54 | $4.76 | 729,600 | — | — |
| 1982-02-24 | $3.42 | $4.59 | 776,400 | — | — |
| 1982-02-23 | $3.34 | $4.50 | 751,200 | — | — |
| 1982-02-22 | $3.35 | $4.51 | 746,400 | — | — |
| 1982-02-19 | $3.42 | $4.59 | 356,400 | — | — |
| 1982-02-18 | $3.41 | $4.58 | 924,000 | — | — |
| 1982-02-17 | $3.44 | $4.62 | 855,600 | — | — |
| 1982-02-16 | $3.44 | $4.62 | 356,400 | — | — |
| 1982-02-12 | $3.50 | $4.71 | 300,000 | — | — |
| 1982-02-11 | $3.50 | $4.71 | 325,200 | — | — |
| 1982-02-10 | $3.63 | $4.82 | 354,000 | — | — |
| 1982-02-09 | $3.61 | $4.81 | 277,200 | — | — |
| 1982-02-08 | $3.66 | $4.86 | 448,800 | — | — |
| 1982-02-05 | $3.63 | $4.82 | 856,800 | — | — |
| 1982-02-04 | $3.58 | $4.76 | 355,200 | — | — |
| 1982-02-03 | $3.57 | $4.75 | 271,200 | — | — |
| 1982-02-02 | $3.57 | $4.75 | 871,200 | — | — |
| 1982-02-01 | $3.58 | $4.76 | 274,800 | — | — |
| 1982-01-29 | $3.61 | $4.81 | 1,251,600 | — | — |
| 1982-01-28 | $3.57 | $4.75 | 1,101,600 | — | — |
| 1982-01-27 | $3.55 | $4.72 | 423,600 | — | — |
| 1982-01-26 | $3.55 | $4.72 | 457,200 | — | — |
| 1982-01-25 | $3.57 | $4.75 | 387,600 | — | — |
| 1982-01-22 | $3.55 | $4.72 | 582,000 | — | — |
| 1982-01-21 | $3.54 | $4.71 | 606,000 | — | — |
| 1982-01-20 | $3.58 | $4.76 | 867,600 | — | — |
| 1982-01-19 | $3.60 | $4.79 | 498,000 | — | — |
| 1982-01-18 | $3.54 | $4.71 | 157,200 | — | — |
| 1982-01-15 | $3.58 | $4.76 | 259,200 | — | — |
| 1982-01-14 | $3.52 | $4.68 | 543,600 | — | — |
| 1982-01-13 | $3.49 | $4.64 | 429,600 | — | — |
| 1982-01-12 | $3.57 | $4.75 | 352,800 | — | — |
| 1982-01-11 | $3.60 | $4.79 | 154,800 | — | — |
| 1982-01-08 | $3.67 | $4.87 | 324,000 | — | — |
| 1982-01-07 | $3.59 | $4.78 | 315,600 | — | — |
| 1982-01-06 | $3.55 | $4.72 | 518,400 | — | — |
| 1982-01-05 | $3.59 | $4.78 | 319,200 | — | — |
| 1982-01-04 | $3.67 | $4.87 | 434,400 | — | — |