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
- 1973-05-02 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 | $6.06 | $18.41 | 137,396 | — | — |
| 1982-12-30 | $6.06 | $18.41 | 126,741 | — | — |
| 1982-12-29 | $6.06 | $18.41 | 169,642 | — | — |
| 1982-12-28 | $6.02 | $18.27 | 213,104 | — | — |
| 1982-12-27 | $6.02 | $18.27 | 162,632 | — | — |
| 1982-12-23 | $6.06 | $18.41 | 116,927 | — | — |
| 1982-12-22 | $6.06 | $18.41 | 188,429 | — | — |
| 1982-12-21 | $6.02 | $18.27 | 479,764 | — | — |
| 1982-12-20 | $6.02 | $18.27 | 151,416 | — | — |
| 1982-12-17 | $6.02 | $18.27 | 146,649 | — | — |
| 1982-12-16 | $5.97 | $18.13 | 152,538 | — | — |
| 1982-12-15 | $6.02 | $18.27 | 216,188 | — | — |
| 1982-12-14 | $6.02 | $18.27 | 270,866 | — | — |
| 1982-12-13 | $5.97 | $18.13 | 144,686 | — | — |
| 1982-12-10 | $5.97 | $18.13 | 174,970 | — | — |
| 1982-12-09 | $5.97 | $18.13 | 275,072 | — | — |
| 1982-12-08 | $5.88 | $17.86 | 215,067 | — | — |
| 1982-12-07 | $5.88 | $17.86 | 346,574 | — | — |
| 1982-12-06 | $5.88 | $17.86 | 349,659 | — | — |
| 1982-12-03 | $5.84 | $17.73 | 264,137 | — | — |
| 1982-12-02 | $5.84 | $17.73 | 189,831 | — | — |
| 1982-12-01 | $5.80 | $17.59 | 319,936 | — | — |
| 1982-11-30 | $5.80 | $17.59 | 679,690 | — | — |
| 1982-11-29 | $5.80 | $17.59 | 378,820 | — | — |
| 1982-11-26 | $5.80 | $17.59 | 102,626 | — | — |
| 1982-11-24 | $5.75 | $17.46 | 385,270 | — | — |
| 1982-11-23 | $5.75 | $17.46 | 535,564 | — | — |
| 1982-11-22 | $5.84 | $17.73 | 555,753 | — | — |
| 1982-11-19 | $5.88 | $17.86 | 704,926 | — | — |
| 1982-11-18 | $5.88 | $17.86 | 240,303 | — | — |
| 1982-11-17 | $5.84 | $17.73 | 516,497 | — | — |
| 1982-11-16 | $5.84 | $17.73 | 728,760 | — | — |
| 1982-11-15 | $5.93 | $18.00 | 380,222 | — | — |
| 1982-11-12 | $5.97 | $18.13 | 322,460 | — | — |
| 1982-11-11 | $6.02 | $18.27 | 259,370 | — | — |
| 1982-11-10 | $6.02 | $18.27 | 359,753 | — | — |
| 1982-11-09 | $6.02 | $18.27 | 377,699 | — | — |
| 1982-11-08 | $5.97 | $18.13 | 366,483 | — | — |
| 1982-11-05 | $5.93 | $18.00 | 1,411,253 | — | — |
| 1982-11-04 | $6.06 | $18.41 | 490,980 | — | — |
| 1982-11-03 | $6.24 | $18.37 | 960,090 | — | — |
| 1982-11-02 | $6.11 | $17.98 | 670,717 | — | — |
| 1982-11-01 | $6.06 | $17.85 | 1,354,332 | — | — |
| 1982-10-29 | $6.06 | $17.85 | 300,869 | — | — |
| 1982-10-28 | $6.06 | $17.85 | 256,286 | — | — |
| 1982-10-27 | $6.06 | $17.85 | 575,381 | — | — |
| 1982-10-26 | $5.97 | $17.59 | 805,589 | — | — |
| 1982-10-25 | $5.97 | $17.59 | 548,743 | — | — |
| 1982-10-22 | $6.06 | $17.85 | 298,065 | — | — |
| 1982-10-21 | $6.02 | $17.72 | 850,173 | — | — |
| 1982-10-20 | $6.06 | $17.85 | 743,901 | — | — |
| 1982-10-19 | $6.11 | $17.98 | 333,115 | — | — |
| 1982-10-18 | $6.06 | $17.85 | 976,914 | — | — |
| 1982-10-15 | $6.02 | $17.72 | 319,936 | — | — |
| 1982-10-14 | $6.02 | $17.72 | 1,649,032 | — | — |
| 1982-10-13 | $6.06 | $17.85 | 872,605 | — | — |
| 1982-10-12 | $6.02 | $17.72 | 794,093 | — | — |
| 1982-10-11 | $5.97 | $17.59 | 1,038,041 | — | — |
| 1982-10-08 | $5.88 | $17.32 | 1,401,159 | — | — |
| 1982-10-07 | $5.71 | $16.80 | 806,430 | — | — |
| 1982-10-06 | $5.66 | $16.67 | 509,487 | — | — |
| 1982-10-05 | $5.57 | $16.40 | 487,896 | — | — |
| 1982-10-04 | $5.62 | $16.54 | 239,181 | — | — |
| 1982-10-01 | $5.57 | $16.40 | 352,463 | — | — |
| 1982-09-30 | $5.48 | $16.14 | 297,224 | — | — |
| 1982-09-29 | $5.62 | $16.54 | 205,253 | — | — |
| 1982-09-28 | $5.62 | $16.54 | 277,876 | — | — |
| 1982-09-27 | $5.57 | $16.40 | 275,072 | — | — |
| 1982-09-24 | $5.53 | $16.27 | 269,184 | — | — |
| 1982-09-23 | $5.57 | $16.40 | 263,576 | — | — |
| 1982-09-22 | $5.53 | $16.27 | 425,647 | — | — |
| 1982-09-21 | $5.57 | $16.40 | 252,921 | — | — |
| 1982-09-20 | $5.53 | $16.27 | 179,456 | — | — |
| 1982-09-17 | $5.53 | $16.27 | 152,538 | — | — |
| 1982-09-16 | $5.53 | $16.27 | 272,268 | — | — |
| 1982-09-15 | $5.57 | $16.40 | 244,228 | — | — |
| 1982-09-14 | $5.53 | $16.27 | 180,578 | — | — |
| 1982-09-13 | $5.53 | $16.27 | 238,620 | — | — |
| 1982-09-10 | $5.48 | $16.14 | 273,390 | — | — |
| 1982-09-09 | $5.53 | $16.27 | 261,333 | — | — |
| 1982-09-08 | $5.53 | $16.27 | 277,876 | — | — |
| 1982-09-07 | $5.62 | $16.54 | 528,554 | — | — |
| 1982-09-03 | $5.62 | $16.54 | 441,069 | — | — |
| 1982-09-02 | $5.57 | $16.40 | 220,394 | — | — |
| 1982-09-01 | $5.62 | $16.54 | 293,579 | — | — |
| 1982-08-31 | $5.66 | $16.67 | 263,296 | — | — |
| 1982-08-30 | $5.57 | $16.40 | 213,384 | — | — |
| 1982-08-27 | $5.62 | $16.54 | 288,812 | — | — |
| 1982-08-26 | $5.62 | $16.54 | 414,151 | — | — |
| 1982-08-25 | $5.57 | $16.40 | 613,235 | — | — |
| 1982-08-24 | $5.48 | $16.14 | 482,008 | — | — |
| 1982-08-23 | $5.53 | $16.27 | 470,511 | — | — |
| 1982-08-20 | $5.62 | $16.54 | 1,002,150 | — | — |
| 1982-08-19 | $5.44 | $16.01 | 570,614 | — | — |
| 1982-08-18 | $5.75 | $16.37 | 1,665,576 | — | — |
| 1982-08-17 | $5.75 | $16.37 | 1,292,924 | — | — |
| 1982-08-16 | $5.39 | $15.36 | 672,960 | — | — |
| 1982-08-13 | $5.35 | $15.23 | 428,451 | — | — |
| 1982-08-12 | $5.26 | $14.98 | 147,210 | — | — |
| 1982-08-11 | $5.26 | $14.98 | 143,284 | — | — |
| 1982-08-10 | $5.30 | $15.10 | 161,791 | — | — |
| 1982-08-09 | $5.26 | $14.98 | 309,842 | — | — |
| 1982-08-06 | $5.22 | $14.85 | 123,096 | — | — |
| 1982-08-05 | $5.22 | $14.85 | 180,858 | — | — |
| 1982-08-04 | $5.22 | $14.85 | 400,131 | — | — |
| 1982-08-03 | $5.22 | $14.85 | 509,206 | — | — |
| 1982-08-02 | $5.13 | $14.60 | 277,596 | — | — |
| 1982-07-30 | $5.04 | $14.34 | 199,925 | — | — |
| 1982-07-29 | $5.08 | $14.47 | 659,501 | — | — |
| 1982-07-28 | $4.99 | $14.21 | 343,770 | — | — |
| 1982-07-27 | $5.08 | $14.47 | 482,849 | — | — |
| 1982-07-26 | $4.99 | $14.21 | 442,752 | — | — |
| 1982-07-23 | $4.95 | $14.09 | 166,838 | — | — |
| 1982-07-22 | $4.95 | $14.09 | 203,290 | — | — |
| 1982-07-21 | $4.95 | $14.09 | 928,965 | — | — |
| 1982-07-20 | $4.99 | $14.21 | 571,175 | — | — |
| 1982-07-19 | $4.99 | $14.21 | 190,672 | — | — |
| 1982-07-16 | $4.95 | $14.09 | 80,755 | — | — |
| 1982-07-15 | $4.99 | $14.21 | 226,563 | — | — |
| 1982-07-14 | $4.99 | $14.21 | 136,835 | — | — |
| 1982-07-13 | $5.04 | $14.34 | 539,490 | — | — |
| 1982-07-12 | $5.04 | $14.34 | 368,165 | — | — |
| 1982-07-09 | $4.86 | $13.83 | 173,007 | — | — |
| 1982-07-08 | $4.86 | $13.83 | 146,369 | — | — |
| 1982-07-07 | $4.90 | $13.96 | 174,970 | — | — |
| 1982-07-06 | $4.95 | $14.09 | 121,413 | — | — |
| 1982-07-02 | $4.95 | $14.09 | 167,960 | — | — |
| 1982-07-01 | $4.95 | $14.09 | 558,557 | — | — |
| 1982-06-30 | $4.95 | $14.09 | 107,393 | — | — |
| 1982-06-29 | $4.99 | $14.21 | 1,004,393 | — | — |
| 1982-06-28 | $4.99 | $14.21 | 170,203 | — | — |
| 1982-06-25 | $4.99 | $14.21 | 95,056 | — | — |
| 1982-06-24 | $4.95 | $14.09 | 142,163 | — | — |
| 1982-06-23 | $4.95 | $14.09 | 174,689 | — | — |
| 1982-06-22 | $4.95 | $14.09 | 139,920 | — | — |
| 1982-06-21 | $4.95 | $14.09 | 216,469 | — | — |
| 1982-06-18 | $4.95 | $14.09 | 123,096 | — | — |
| 1982-06-17 | $4.99 | $14.21 | 243,948 | — | — |
| 1982-06-16 | $4.99 | $14.21 | 119,450 | — | — |
| 1982-06-15 | $5.04 | $14.34 | 222,918 | — | — |
| 1982-06-14 | $5.08 | $14.47 | 174,970 | — | — |
| 1982-06-11 | $5.08 | $14.47 | 147,490 | — | — |
| 1982-06-10 | $5.08 | $14.47 | 143,845 | — | — |
| 1982-06-09 | $5.08 | $14.47 | 178,615 | — | — |
| 1982-06-08 | $5.13 | $14.60 | 119,170 | — | — |
| 1982-06-07 | $5.08 | $14.47 | 184,503 | — | — |
| 1982-06-04 | $5.13 | $14.60 | 143,565 | — | — |
| 1982-06-03 | $5.13 | $14.60 | 263,296 | — | — |
| 1982-06-02 | $5.13 | $14.60 | 280,120 | — | — |
| 1982-06-01 | $5.04 | $14.34 | 185,905 | — | — |
| 1982-05-28 | $4.99 | $14.21 | 182,540 | — | — |
| 1982-05-27 | $5.08 | $14.47 | 157,865 | — | — |
| 1982-05-26 | $5.08 | $14.47 | 532,760 | — | — |
| 1982-05-25 | $5.13 | $14.60 | 134,031 | — | — |
| 1982-05-24 | $5.13 | $14.60 | 459,015 | — | — |
| 1982-05-21 | $5.13 | $14.60 | 331,713 | — | — |
| 1982-05-20 | $5.04 | $14.34 | 617,721 | — | — |
| 1982-05-19 | $5.30 | $14.60 | 199,364 | — | — |
| 1982-05-18 | $5.30 | $14.60 | 144,686 | — | — |
| 1982-05-17 | $5.35 | $14.72 | 204,972 | — | — |
| 1982-05-14 | $5.35 | $14.72 | 1,142,350 | — | — |
| 1982-05-13 | $5.39 | $14.84 | 389,756 | — | — |
| 1982-05-12 | $5.44 | $14.96 | 474,998 | — | — |
| 1982-05-11 | $5.35 | $14.72 | 363,679 | — | — |
| 1982-05-10 | $5.17 | $14.23 | 268,062 | — | — |
| 1982-05-07 | $5.30 | $14.60 | 313,768 | — | — |
| 1982-05-06 | $5.35 | $14.72 | 486,214 | — | — |
| 1982-05-05 | $5.26 | $14.47 | 132,349 | — | — |
| 1982-05-04 | $5.26 | $14.47 | 717,544 | — | — |
| 1982-05-03 | $5.17 | $14.23 | 141,602 | — | — |
| 1982-04-30 | $5.17 | $14.23 | 377,979 | — | — |
| 1982-04-29 | $5.22 | $14.35 | 245,911 | — | — |
| 1982-04-28 | $5.22 | $14.35 | 227,685 | — | — |
| 1982-04-27 | $5.17 | $14.23 | 313,768 | — | — |
| 1982-04-26 | $5.17 | $14.23 | 467,988 | — | — |
| 1982-04-23 | $5.17 | $14.23 | 429,853 | — | — |
| 1982-04-22 | $5.22 | $14.35 | 233,573 | — | — |
| 1982-04-21 | $5.17 | $14.23 | 335,639 | — | — |
| 1982-04-20 | $5.17 | $14.23 | 219,273 | — | — |
| 1982-04-19 | $5.13 | $14.11 | 451,724 | — | — |
| 1982-04-16 | $5.13 | $14.11 | 316,011 | — | — |
| 1982-04-15 | $5.13 | $14.11 | 171,044 | — | — |
| 1982-04-14 | $5.08 | $13.98 | 218,151 | — | — |
| 1982-04-13 | $5.08 | $13.98 | 348,257 | — | — |
| 1982-04-12 | $5.08 | $13.98 | 731,283 | — | — |
| 1982-04-08 | $4.99 | $13.74 | 372,932 | — | — |
| 1982-04-07 | $5.04 | $13.86 | 1,008,879 | — | — |
| 1982-04-06 | $4.99 | $13.74 | 216,469 | — | — |
| 1982-04-05 | $4.95 | $13.61 | 225,442 | — | — |
| 1982-04-02 | $4.95 | $13.61 | 205,253 | — | — |
| 1982-04-01 | $4.95 | $13.61 | 130,947 | — | — |
| 1982-03-31 | $4.90 | $13.49 | 151,977 | — | — |
| 1982-03-30 | $4.95 | $13.61 | 154,220 | — | — |
| 1982-03-29 | $4.90 | $13.49 | 89,448 | — | — |
| 1982-03-26 | $4.95 | $13.61 | 351,061 | — | — |
| 1982-03-25 | $4.90 | $13.49 | 150,014 | — | — |
| 1982-03-24 | $4.95 | $13.61 | 121,133 | — | — |
| 1982-03-23 | $4.90 | $13.49 | 114,684 | — | — |
| 1982-03-22 | $4.95 | $13.61 | 248,154 | — | — |
| 1982-03-19 | $4.90 | $13.49 | 214,226 | — | — |
| 1982-03-18 | $4.86 | $13.37 | 462,940 | — | — |
| 1982-03-17 | $4.81 | $13.25 | 152,257 | — | — |
| 1982-03-16 | $4.81 | $13.25 | 320,497 | — | — |
| 1982-03-15 | $4.90 | $13.49 | 131,788 | — | — |
| 1982-03-12 | $4.90 | $13.49 | 277,316 | — | — |
| 1982-03-11 | $4.90 | $13.49 | 157,304 | — | — |
| 1982-03-10 | $4.99 | $13.74 | 180,297 | — | — |
| 1982-03-09 | $5.04 | $13.86 | 586,316 | — | — |
| 1982-03-08 | $5.04 | $13.86 | 288,251 | — | — |
| 1982-03-05 | $4.99 | $13.74 | 450,042 | — | — |
| 1982-03-04 | $4.99 | $13.74 | 542,854 | — | — |
| 1982-03-03 | $4.99 | $13.74 | 538,929 | — | — |
| 1982-03-02 | $4.90 | $13.49 | 477,521 | — | — |
| 1982-03-01 | $4.86 | $13.37 | 917,469 | — | — |
| 1982-02-26 | $5.04 | $13.37 | 343,210 | — | — |
| 1982-02-25 | $4.99 | $13.25 | 485,092 | — | — |
| 1982-02-24 | $4.90 | $13.01 | 313,487 | — | — |
| 1982-02-23 | $4.95 | $13.13 | 717,824 | — | — |
| 1982-02-22 | $4.99 | $13.25 | 143,004 | — | — |
| 1982-02-19 | $4.95 | $13.13 | 106,552 | — | — |
| 1982-02-18 | $4.95 | $13.13 | 83,840 | — | — |
| 1982-02-17 | $4.90 | $13.01 | 150,855 | — | — |
| 1982-02-16 | $4.90 | $13.01 | 135,153 | — | — |
| 1982-02-12 | $4.90 | $13.01 | 61,688 | — | — |
| 1982-02-11 | $4.86 | $12.90 | 231,610 | — | — |
| 1982-02-10 | $4.90 | $13.01 | 81,877 | — | — |
| 1982-02-09 | $4.90 | $13.01 | 110,478 | — | — |
| 1982-02-08 | $4.90 | $13.01 | 272,549 | — | — |
| 1982-02-05 | $4.90 | $13.01 | 113,282 | — | — |
| 1982-02-04 | $4.86 | $12.90 | 302,271 | — | — |
| 1982-02-03 | $4.86 | $12.90 | 118,890 | — | — |
| 1982-02-02 | $4.90 | $13.01 | 148,051 | — | — |
| 1982-02-01 | $4.90 | $13.01 | 176,652 | — | — |
| 1982-01-29 | $4.95 | $13.13 | 289,092 | — | — |
| 1982-01-28 | $4.90 | $13.01 | 138,798 | — | — |
| 1982-01-27 | $4.86 | $12.90 | 138,237 | — | — |
| 1982-01-26 | $4.86 | $12.90 | 241,985 | — | — |
| 1982-01-25 | $4.86 | $12.90 | 158,426 | — | — |
| 1982-01-22 | $4.81 | $12.78 | 126,460 | — | — |
| 1982-01-21 | $4.86 | $12.90 | 103,468 | — | — |
| 1982-01-20 | $4.86 | $12.90 | 156,463 | — | — |
| 1982-01-19 | $4.81 | $12.78 | 90,008 | — | — |
| 1982-01-18 | $4.86 | $12.90 | 185,625 | — | — |
| 1982-01-15 | $4.81 | $12.78 | 152,818 | — | — |
| 1982-01-14 | $4.77 | $12.66 | 118,329 | — | — |
| 1982-01-13 | $4.81 | $12.78 | 210,020 | — | — |
| 1982-01-12 | $4.81 | $12.78 | 151,136 | — | — |
| 1982-01-11 | $4.86 | $12.90 | 183,101 | — | — |
| 1982-01-08 | $4.90 | $13.01 | 404,337 | — | — |
| 1982-01-07 | $4.86 | $12.90 | 147,490 | — | — |
| 1982-01-06 | $4.90 | $13.01 | 635,947 | — | — |
| 1982-01-05 | $4.95 | $13.13 | 165,716 | — | — |
| 1982-01-04 | $4.90 | $13.01 | 1,356,856 | — | — |