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
- 1978-04-12 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 | $7.48 | $7.48 | 399,106 | — | — |
| 1982-12-30 | $7.40 | $7.40 | 722,758 | — | — |
| 1982-12-29 | $7.45 | $7.45 | 688,010 | — | — |
| 1982-12-28 | $7.39 | $7.39 | 2,451,223 | — | — |
| 1982-12-27 | $7.57 | $7.57 | 787,290 | — | — |
| 1982-12-23 | $7.45 | $7.45 | 1,198,310 | — | — |
| 1982-12-22 | $7.45 | $7.45 | 2,267,555 | — | — |
| 1982-12-21 | $7.25 | $7.25 | 1,011,663 | — | — |
| 1982-12-20 | $6.95 | $6.95 | 1,191,360 | — | — |
| 1982-12-17 | $7.28 | $7.28 | 1,371,057 | — | — |
| 1982-12-16 | $7.05 | $7.05 | 1,043,433 | — | — |
| 1982-12-15 | $6.82 | $6.82 | 1,946,881 | — | — |
| 1982-12-14 | $6.67 | $6.67 | 3,237,521 | — | — |
| 1982-12-13 | $7.03 | $7.03 | 2,113,671 | — | — |
| 1982-12-10 | $7.33 | $7.33 | 2,115,657 | — | — |
| 1982-12-09 | $7.32 | $7.32 | 1,418,711 | — | — |
| 1982-12-08 | $7.63 | $7.63 | 1,483,243 | — | — |
| 1982-12-07 | $7.73 | $7.73 | 2,300,318 | — | — |
| 1982-12-06 | $7.63 | $7.63 | 2,007,442 | — | — |
| 1982-12-03 | $7.19 | $7.19 | 737,650 | — | — |
| 1982-12-02 | $7.48 | $7.48 | 1,368,078 | — | — |
| 1982-12-01 | $7.50 | $7.50 | 2,876,142 | — | — |
| 1982-11-30 | $7.37 | $7.37 | 3,214,686 | — | — |
| 1982-11-29 | $6.92 | $6.92 | 1,616,278 | — | — |
| 1982-11-26 | $6.96 | $6.96 | 905,434 | — | — |
| 1982-11-24 | $6.75 | $6.75 | 1,482,250 | — | — |
| 1982-11-23 | $6.48 | $6.48 | 1,894,262 | — | — |
| 1982-11-22 | $6.56 | $6.56 | 1,555,718 | — | — |
| 1982-11-19 | $6.77 | $6.77 | 1,732,436 | — | — |
| 1982-11-18 | $7.03 | $7.03 | 1,845,615 | — | — |
| 1982-11-17 | $6.79 | $6.79 | 886,570 | — | — |
| 1982-11-16 | $6.57 | $6.57 | 1,408,783 | — | — |
| 1982-11-15 | $6.66 | $6.66 | 568,874 | — | — |
| 1982-11-12 | $6.72 | $6.72 | 1,237,029 | — | — |
| 1982-11-11 | $6.80 | $6.80 | 745,593 | — | — |
| 1982-11-10 | $6.67 | $6.67 | 1,922,061 | — | — |
| 1982-11-09 | $6.81 | $6.81 | 2,365,842 | — | — |
| 1982-11-08 | $6.60 | $6.60 | 1,792,004 | — | — |
| 1982-11-05 | $6.67 | $6.67 | 2,140,477 | — | — |
| 1982-11-04 | $6.77 | $6.77 | 3,630,670 | — | — |
| 1982-11-03 | $6.56 | $6.56 | 3,453,951 | — | — |
| 1982-11-02 | $6.19 | $6.19 | 1,798,954 | — | — |
| 1982-11-01 | $6.09 | $6.09 | 899,477 | — | — |
| 1982-10-29 | $6.03 | $6.03 | 419,954 | — | — |
| 1982-10-28 | $6.09 | $6.09 | 951,102 | — | — |
| 1982-10-27 | $6.11 | $6.11 | 1,517,991 | — | — |
| 1982-10-26 | $6.04 | $6.04 | 3,143,205 | — | — |
| 1982-10-25 | $5.98 | $5.98 | 2,734,171 | — | — |
| 1982-10-22 | $6.22 | $6.22 | 1,412,754 | — | — |
| 1982-10-21 | $6.14 | $6.14 | 2,495,899 | — | — |
| 1982-10-20 | $6.07 | $6.07 | 2,474,058 | — | — |
| 1982-10-19 | $6.18 | $6.18 | 1,854,550 | — | — |
| 1982-10-18 | $6.24 | $6.24 | 2,613,050 | — | — |
| 1982-10-15 | $5.82 | $5.82 | 1,442,538 | — | — |
| 1982-10-14 | $5.82 | $5.82 | 1,715,558 | — | — |
| 1982-10-13 | $5.94 | $5.94 | 3,046,903 | — | — |
| 1982-10-12 | $5.88 | $5.88 | 4,268,047 | — | — |
| 1982-10-11 | $5.50 | $5.50 | 2,881,106 | — | — |
| 1982-10-08 | $5.51 | $5.51 | 3,197,809 | — | — |
| 1982-10-07 | $5.24 | $5.24 | 3,588,972 | — | — |
| 1982-10-06 | $5.36 | $5.36 | 1,621,242 | — | — |
| 1982-10-05 | $4.95 | $4.95 | 1,338,294 | — | — |
| 1982-10-04 | $4.90 | $4.90 | 610,572 | — | — |
| 1982-10-01 | $4.97 | $4.97 | 1,069,246 | — | — |
| 1982-09-30 | $4.85 | $4.85 | 2,320,174 | — | — |
| 1982-09-29 | $4.80 | $4.80 | 1,063,289 | — | — |
| 1982-09-28 | $4.94 | $4.94 | 3,688,252 | — | — |
| 1982-09-27 | $4.89 | $4.89 | 1,420,697 | — | — |
| 1982-09-24 | $4.73 | $4.73 | 3,565,145 | — | — |
| 1982-09-23 | $4.89 | $4.89 | 5,023,568 | — | — |
| 1982-09-22 | $5.14 | $5.14 | 3,818,309 | — | — |
| 1982-09-21 | $5.17 | $5.17 | 1,684,782 | — | — |
| 1982-09-20 | $5.20 | $5.20 | 1,779,098 | — | — |
| 1982-09-17 | $4.97 | $4.97 | 1,643,084 | — | — |
| 1982-09-16 | $4.95 | $4.95 | 2,458,173 | — | — |
| 1982-09-15 | $4.94 | $4.94 | 2,337,051 | — | — |
| 1982-09-14 | $4.97 | $4.97 | 3,998,006 | — | — |
| 1982-09-13 | $5.17 | $5.17 | 1,517,991 | — | — |
| 1982-09-10 | $5.19 | $5.19 | 1,725,486 | — | — |
| 1982-09-09 | $5.25 | $5.25 | 1,983,614 | — | — |
| 1982-09-08 | $5.45 | $5.45 | 1,746,335 | — | — |
| 1982-09-07 | $5.35 | $5.35 | 1,110,943 | — | — |
| 1982-09-03 | $5.45 | $5.45 | 2,617,021 | — | — |
| 1982-09-02 | $5.43 | $5.43 | 2,606,100 | — | — |
| 1982-09-01 | $5.29 | $5.29 | 2,201,038 | — | — |
| 1982-08-31 | $5.40 | $5.40 | 3,384,455 | — | — |
| 1982-08-30 | $5.41 | $5.41 | 1,903,198 | — | — |
| 1982-08-27 | $5.31 | $5.31 | 1,474,308 | — | — |
| 1982-08-26 | $5.24 | $5.24 | 3,593,936 | — | — |
| 1982-08-25 | $5.23 | $5.23 | 4,201,530 | — | — |
| 1982-08-24 | $4.94 | $4.94 | 6,010,411 | — | — |
| 1982-08-23 | $4.86 | $4.86 | 3,793,489 | — | — |
| 1982-08-20 | $4.73 | $4.73 | 4,296,838 | — | — |
| 1982-08-19 | $4.48 | $4.48 | 1,996,521 | — | — |
| 1982-08-18 | $4.89 | $4.89 | 3,224,614 | — | — |
| 1982-08-17 | $4.73 | $4.73 | 2,775,869 | — | — |
| 1982-08-16 | $4.32 | $4.32 | 2,449,238 | — | — |
| 1982-08-13 | $4.29 | $4.29 | 644,327 | — | — |
| 1982-08-12 | $4.31 | $4.31 | 575,824 | — | — |
| 1982-08-11 | $4.32 | $4.32 | 1,206,252 | — | — |
| 1982-08-10 | $4.29 | $4.29 | 1,562,667 | — | — |
| 1982-08-09 | $4.34 | $4.34 | 1,792,004 | — | — |
| 1982-08-06 | $4.33 | $4.33 | 1,383,963 | — | — |
| 1982-08-05 | $4.46 | $4.46 | 1,571,602 | — | — |
| 1982-08-04 | $4.36 | $4.36 | 1,210,223 | — | — |
| 1982-08-03 | $4.55 | $4.55 | 1,610,322 | — | — |
| 1982-08-02 | $4.70 | $4.70 | 1,114,914 | — | — |
| 1982-07-30 | $4.65 | $4.65 | 1,111,936 | — | — |
| 1982-07-29 | $4.63 | $4.63 | 2,694,459 | — | — |
| 1982-07-28 | $4.70 | $4.70 | 692,974 | — | — |
| 1982-07-27 | $4.71 | $4.71 | 563,910 | — | — |
| 1982-07-26 | $4.72 | $4.72 | 1,219,158 | — | — |
| 1982-07-23 | $4.78 | $4.78 | 1,213,202 | — | — |
| 1982-07-22 | $4.80 | $4.80 | 1,758,249 | — | — |
| 1982-07-21 | $4.85 | $4.85 | 1,787,040 | — | — |
| 1982-07-20 | $4.96 | $4.96 | 1,962,766 | — | — |
| 1982-07-19 | $4.91 | $4.91 | 1,272,770 | — | — |
| 1982-07-16 | $4.89 | $4.89 | 1,447,502 | — | — |
| 1982-07-15 | $4.83 | $4.83 | 1,683,789 | — | — |
| 1982-07-14 | $4.78 | $4.78 | 1,264,827 | — | — |
| 1982-07-13 | $4.76 | $4.76 | 1,650,034 | — | — |
| 1982-07-12 | $4.78 | $4.78 | 1,264,827 | — | — |
| 1982-07-09 | $4.78 | $4.78 | 3,434,095 | — | — |
| 1982-07-08 | $4.63 | $4.63 | 1,252,914 | — | — |
| 1982-07-07 | $4.51 | $4.51 | 723,751 | — | — |
| 1982-07-06 | $4.52 | $4.52 | 1,101,015 | — | — |
| 1982-07-02 | $4.44 | $4.44 | 588,730 | — | — |
| 1982-07-01 | $4.44 | $4.44 | 724,744 | — | — |
| 1982-06-30 | $4.52 | $4.52 | 1,144,698 | — | — |
| 1982-06-29 | $4.52 | $4.52 | 995,778 | — | — |
| 1982-06-28 | $4.57 | $4.57 | 1,366,093 | — | — |
| 1982-06-25 | $4.56 | $4.56 | 548,026 | — | — |
| 1982-06-24 | $4.61 | $4.61 | 2,739,135 | — | — |
| 1982-06-23 | $4.68 | $4.68 | 2,742,114 | — | — |
| 1982-06-22 | $4.58 | $4.58 | 1,172,497 | — | — |
| 1982-06-21 | $4.56 | $4.56 | 1,654,005 | — | — |
| 1982-06-18 | $4.44 | $4.44 | 1,048,397 | — | — |
| 1982-06-17 | $4.39 | $4.39 | 1,095,058 | — | — |
| 1982-06-16 | $4.46 | $4.46 | 2,197,066 | — | — |
| 1982-06-15 | $4.55 | $4.55 | 2,271,526 | — | — |
| 1982-06-14 | $4.57 | $4.57 | 1,865,471 | — | — |
| 1982-06-11 | $4.71 | $4.71 | 2,681,553 | — | — |
| 1982-06-10 | $4.63 | $4.63 | 2,269,541 | — | — |
| 1982-06-09 | $4.46 | $4.46 | 1,349,215 | — | — |
| 1982-06-08 | $4.36 | $4.36 | 941,174 | — | — |
| 1982-06-07 | $4.38 | $4.38 | 1,703,645 | — | — |
| 1982-06-04 | $4.26 | $4.26 | 1,006,699 | — | — |
| 1982-06-03 | $4.32 | $4.32 | 1,382,970 | — | — |
| 1982-06-02 | $4.46 | $4.46 | 1,379,992 | — | — |
| 1982-06-01 | $4.39 | $4.39 | 1,544,797 | — | — |
| 1982-05-28 | $4.36 | $4.36 | 1,007,692 | — | — |
| 1982-05-27 | $4.31 | $4.31 | 1,046,411 | — | — |
| 1982-05-26 | $4.24 | $4.24 | 3,281,204 | — | — |
| 1982-05-25 | $4.27 | $4.27 | 242,243 | — | — |
| 1982-05-24 | $4.48 | $4.48 | 1,257,878 | — | — |
| 1982-05-21 | $4.51 | $4.51 | 570,860 | — | — |
| 1982-05-20 | $4.53 | $4.53 | 1,867,457 | — | — |
| 1982-05-19 | $4.53 | $4.53 | 1,210,223 | — | — |
| 1982-05-18 | $4.60 | $4.60 | 2,304,289 | — | — |
| 1982-05-17 | $4.62 | $4.62 | 783,319 | — | — |
| 1982-05-14 | $4.68 | $4.68 | 656,241 | — | — |
| 1982-05-13 | $4.70 | $4.70 | 1,778,105 | — | — |
| 1982-05-12 | $4.68 | $4.68 | 2,973,436 | — | — |
| 1982-05-11 | $4.67 | $4.67 | 3,239,506 | — | — |
| 1982-05-10 | $4.56 | $4.56 | 2,295,354 | — | — |
| 1982-05-07 | $4.61 | $4.61 | 3,352,686 | — | — |
| 1982-05-06 | $4.75 | $4.75 | 1,826,752 | — | — |
| 1982-05-05 | $4.94 | $4.94 | 1,432,610 | — | — |
| 1982-05-04 | $4.94 | $4.94 | 3,499,620 | — | — |
| 1982-05-03 | $4.81 | $4.81 | 2,839,408 | — | — |
| 1982-04-30 | $4.83 | $4.83 | 2,855,293 | — | — |
| 1982-04-29 | $4.83 | $4.83 | 4,211,458 | — | — |
| 1982-04-28 | $5.02 | $5.02 | 3,376,513 | — | — |
| 1982-04-27 | $5.09 | $5.09 | 4,512,276 | — | — |
| 1982-04-26 | $5.43 | $5.43 | 1,148,670 | — | — |
| 1982-04-23 | $5.36 | $5.36 | 2,602,129 | — | — |
| 1982-04-22 | $5.39 | $5.39 | 1,121,864 | — | — |
| 1982-04-21 | $5.41 | $5.41 | 1,792,997 | — | — |
| 1982-04-20 | $5.45 | $5.45 | 1,470,337 | — | — |
| 1982-04-19 | $5.59 | $5.59 | 2,255,642 | — | — |
| 1982-04-16 | $5.57 | $5.57 | 1,807,889 | — | — |
| 1982-04-15 | $5.51 | $5.51 | 1,523,948 | — | — |
| 1982-04-14 | $5.53 | $5.53 | 1,350,208 | — | — |
| 1982-04-13 | $5.40 | $5.40 | 879,621 | — | — |
| 1982-04-12 | $5.43 | $5.43 | 826,010 | — | — |
| 1982-04-08 | $5.54 | $5.54 | 652,270 | — | — |
| 1982-04-07 | $5.57 | $5.57 | 1,700,666 | — | — |
| 1982-04-06 | $5.48 | $5.48 | 874,657 | — | — |
| 1982-04-05 | $5.33 | $5.33 | 963,016 | — | — |
| 1982-04-02 | $5.34 | $5.34 | 1,444,524 | — | — |
| 1982-04-01 | $5.33 | $5.33 | 924,297 | — | — |
| 1982-03-31 | $5.31 | $5.31 | 2,411,511 | — | — |
| 1982-03-30 | $5.26 | $5.26 | 1,324,395 | — | — |
| 1982-03-29 | $5.21 | $5.21 | 932,239 | — | — |
| 1982-03-26 | $5.07 | $5.07 | 2,327,123 | — | — |
| 1982-03-25 | $5.12 | $5.12 | 2,335,066 | — | — |
| 1982-03-24 | $5.12 | $5.12 | 1,526,926 | — | — |
| 1982-03-23 | $5.23 | $5.23 | 2,944,645 | — | — |
| 1982-03-22 | $5.11 | $5.11 | 2,280,462 | — | — |
| 1982-03-19 | $4.86 | $4.86 | 1,308,510 | — | — |
| 1982-03-18 | $4.85 | $4.85 | 1,792,997 | — | — |
| 1982-03-17 | $4.66 | $4.66 | 2,381,727 | — | — |
| 1982-03-16 | $4.76 | $4.76 | 4,155,861 | — | — |
| 1982-03-15 | $4.80 | $4.80 | 1,097,044 | — | — |
| 1982-03-12 | $4.66 | $4.66 | 1,210,223 | — | — |
| 1982-03-11 | $4.62 | $4.62 | 2,726,229 | — | — |
| 1982-03-10 | $4.72 | $4.72 | 2,406,547 | — | — |
| 1982-03-09 | $4.66 | $4.66 | 2,639,855 | — | — |
| 1982-03-08 | $4.51 | $4.51 | 2,934,717 | — | — |
| 1982-03-05 | $4.68 | $4.68 | 1,314,467 | — | — |
| 1982-03-04 | $4.78 | $4.78 | 2,173,239 | — | — |
| 1982-03-03 | $4.83 | $4.83 | 2,954,573 | — | — |
| 1982-03-02 | $4.97 | $4.97 | 2,322,159 | — | — |
| 1982-03-01 | $5.20 | $5.20 | 1,375,028 | — | — |
| 1982-02-26 | $5.19 | $5.19 | 751,550 | — | — |
| 1982-02-25 | $5.23 | $5.23 | 1,655,990 | — | — |
| 1982-02-24 | $5.29 | $5.29 | 2,917,839 | — | — |
| 1982-02-23 | $5.06 | $5.06 | 1,881,356 | — | — |
| 1982-02-22 | $5.02 | $5.02 | 2,359,886 | — | — |
| 1982-02-19 | $5.21 | $5.21 | 699,924 | — | — |
| 1982-02-18 | $5.25 | $5.25 | 1,342,266 | — | — |
| 1982-02-17 | $5.16 | $5.16 | 2,026,305 | — | — |
| 1982-02-16 | $5.31 | $5.31 | 2,828,487 | — | — |
| 1982-02-12 | $5.15 | $5.15 | 3,567,130 | — | — |
| 1982-02-11 | $5.33 | $5.33 | 3,201,780 | — | — |
| 1982-02-10 | $5.49 | $5.49 | 2,478,029 | — | — |
| 1982-02-09 | $5.49 | $5.49 | 3,131,291 | — | — |
| 1982-02-08 | $5.59 | $5.59 | 1,270,784 | — | — |
| 1982-02-05 | $5.94 | $5.94 | 739,636 | — | — |
| 1982-02-04 | $5.87 | $5.87 | 1,931,989 | — | — |
| 1982-02-03 | $5.87 | $5.87 | 1,259,863 | — | — |
| 1982-02-02 | $6.07 | $6.07 | 466,616 | — | — |
| 1982-02-01 | $6.06 | $6.06 | 1,526,926 | — | — |
| 1982-01-29 | $6.18 | $6.18 | 1,899,226 | — | — |
| 1982-01-28 | $6.04 | $6.04 | 1,815,831 | — | — |
| 1982-01-27 | $5.79 | $5.79 | 1,215,187 | — | — |
| 1982-01-26 | $5.63 | $5.63 | 1,189,374 | — | — |
| 1982-01-25 | $5.74 | $5.74 | 844,873 | — | — |
| 1982-01-22 | $5.68 | $5.68 | 1,375,028 | — | — |
| 1982-01-21 | $5.87 | $5.87 | 1,936,953 | — | — |
| 1982-01-20 | $5.89 | $5.89 | 1,333,330 | — | — |
| 1982-01-19 | $5.89 | $5.89 | 1,247,950 | — | — |
| 1982-01-18 | $6.19 | $6.19 | 2,172,246 | — | — |
| 1982-01-15 | $5.94 | $5.94 | 1,783,069 | — | — |
| 1982-01-14 | $5.77 | $5.77 | 843,880 | — | — |
| 1982-01-13 | $5.58 | $5.58 | 1,171,504 | — | — |
| 1982-01-12 | $5.67 | $5.67 | 3,222,629 | — | — |
| 1982-01-11 | $5.70 | $5.70 | 1,136,756 | — | — |
| 1982-01-08 | $6.08 | $6.08 | 1,110,943 | — | — |
| 1982-01-07 | $6.02 | $6.02 | 1,093,073 | — | — |
| 1982-01-06 | $6.01 | $6.01 | 1,152,641 | — | — |
| 1982-01-05 | $6.14 | $6.14 | 1,135,763 | — | — |
| 1982-01-04 | $6.43 | $6.43 | 777,362 | — | — |