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
- 1970-01-02 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 | $4.13 | $4.58 | 256,800 | — | — |
| 1982-12-30 | $4.08 | $4.53 | 1,045,600 | — | — |
| 1982-12-29 | $4.06 | $4.51 | 1,104,800 | — | — |
| 1982-12-28 | $3.97 | $4.40 | 1,036,000 | — | — |
| 1982-12-27 | $4.06 | $4.51 | 912,000 | — | — |
| 1982-12-23 | $4.05 | $4.49 | 517,600 | — | — |
| 1982-12-22 | $4.09 | $4.54 | 1,303,200 | — | — |
| 1982-12-21 | $4.19 | $4.65 | 1,042,400 | — | — |
| 1982-12-20 | $4.13 | $4.58 | 1,084,800 | — | — |
| 1982-12-17 | $4.06 | $4.51 | 1,300,800 | — | — |
| 1982-12-16 | $4.02 | $4.46 | 599,200 | — | — |
| 1982-12-15 | $3.98 | $4.42 | 1,136,000 | — | — |
| 1982-12-14 | $3.98 | $4.42 | 2,196,000 | — | — |
| 1982-12-13 | $3.94 | $4.37 | 1,640,800 | — | — |
| 1982-12-10 | $3.81 | $4.23 | 1,325,600 | — | — |
| 1982-12-09 | $3.98 | $4.42 | 1,325,600 | — | — |
| 1982-12-08 | $4.17 | $4.63 | 823,200 | — | — |
| 1982-12-07 | $4.28 | $4.75 | 3,188,800 | — | — |
| 1982-12-06 | $4.28 | $4.75 | 1,834,400 | — | — |
| 1982-12-03 | $4.17 | $4.63 | 2,849,600 | — | — |
| 1982-12-02 | $4.14 | $4.60 | 3,316,000 | — | — |
| 1982-12-01 | $4.06 | $4.51 | 3,401,600 | — | — |
| 1982-11-30 | $3.89 | $4.32 | 2,360,800 | — | — |
| 1982-11-29 | $3.75 | $4.16 | 1,736,000 | — | — |
| 1982-11-26 | $3.70 | $4.11 | 1,500,800 | — | — |
| 1982-11-24 | $3.69 | $4.09 | 2,575,200 | — | — |
| 1982-11-23 | $3.66 | $4.06 | 2,461,600 | — | — |
| 1982-11-22 | $3.72 | $4.13 | 1,997,600 | — | — |
| 1982-11-19 | $3.72 | $4.13 | 1,880,000 | — | — |
| 1982-11-18 | $3.75 | $4.16 | 825,600 | — | — |
| 1982-11-17 | $3.80 | $4.21 | 2,681,600 | — | — |
| 1982-11-16 | $3.77 | $4.18 | 1,416,000 | — | — |
| 1982-11-15 | $3.80 | $4.21 | 2,586,400 | — | — |
| 1982-11-12 | $3.94 | $4.37 | 1,555,200 | — | — |
| 1982-11-11 | $4.11 | $4.56 | 2,347,200 | — | — |
| 1982-11-10 | $4.03 | $4.47 | 2,589,600 | — | — |
| 1982-11-09 | $4.30 | $4.77 | 1,804,000 | — | — |
| 1982-11-08 | $4.17 | $4.63 | 1,956,800 | — | — |
| 1982-11-05 | $4.31 | $4.79 | 1,283,200 | — | — |
| 1982-11-04 | $4.38 | $4.86 | 2,725,600 | — | — |
| 1982-11-03 | $4.47 | $4.96 | 2,798,400 | — | — |
| 1982-11-02 | $4.14 | $4.60 | 3,164,800 | — | — |
| 1982-11-01 | $4.03 | $4.47 | 1,344,800 | — | — |
| 1982-10-29 | $4.09 | $4.54 | 1,271,200 | — | — |
| 1982-10-28 | $4.14 | $4.60 | 1,075,200 | — | — |
| 1982-10-27 | $4.23 | $4.70 | 2,252,000 | — | — |
| 1982-10-26 | $4.19 | $4.65 | 1,652,800 | — | — |
| 1982-10-25 | $4.19 | $4.65 | 1,363,200 | — | — |
| 1982-10-22 | $4.38 | $4.86 | 3,259,200 | — | — |
| 1982-10-21 | $4.50 | $4.99 | 2,806,400 | — | — |
| 1982-10-20 | $4.45 | $4.94 | 963,200 | — | — |
| 1982-10-19 | $4.30 | $4.77 | 1,436,800 | — | — |
| 1982-10-18 | $4.28 | $4.75 | 1,748,800 | — | — |
| 1982-10-15 | $4.17 | $4.63 | 1,448,000 | — | — |
| 1982-10-14 | $4.36 | $4.84 | 1,672,000 | — | — |
| 1982-10-13 | $4.47 | $4.96 | 1,093,600 | — | — |
| 1982-10-12 | $4.42 | $4.91 | 1,656,800 | — | — |
| 1982-10-11 | $4.55 | $5.02 | 2,868,800 | — | — |
| 1982-10-08 | $4.47 | $4.94 | 1,547,200 | — | — |
| 1982-10-07 | $4.47 | $4.94 | 2,796,800 | — | — |
| 1982-10-06 | $4.41 | $4.87 | 1,688,800 | — | — |
| 1982-10-05 | $4.20 | $4.64 | 1,186,400 | — | — |
| 1982-10-04 | $4.09 | $4.52 | 531,200 | — | — |
| 1982-10-01 | $4.03 | $4.45 | 1,284,800 | — | — |
| 1982-09-30 | $4.06 | $4.49 | 559,200 | — | — |
| 1982-09-29 | $4.09 | $4.52 | 722,400 | — | — |
| 1982-09-28 | $4.16 | $4.59 | 684,800 | — | — |
| 1982-09-27 | $4.13 | $4.56 | 710,400 | — | — |
| 1982-09-24 | $4.13 | $4.56 | 636,800 | — | — |
| 1982-09-23 | $4.13 | $4.56 | 645,600 | — | — |
| 1982-09-22 | $4.19 | $4.62 | 1,420,800 | — | — |
| 1982-09-21 | $4.11 | $4.54 | 1,305,600 | — | — |
| 1982-09-20 | $4.00 | $4.42 | 1,078,400 | — | — |
| 1982-09-17 | $3.95 | $4.37 | 1,832,000 | — | — |
| 1982-09-16 | $4.11 | $4.54 | 1,642,400 | — | — |
| 1982-09-15 | $4.11 | $4.54 | 1,284,800 | — | — |
| 1982-09-14 | $4.19 | $4.62 | 1,221,600 | — | — |
| 1982-09-13 | $4.22 | $4.66 | 1,461,600 | — | — |
| 1982-09-10 | $4.25 | $4.69 | 972,800 | — | — |
| 1982-09-09 | $4.31 | $4.76 | 1,372,800 | — | — |
| 1982-09-08 | $4.22 | $4.66 | 1,202,400 | — | — |
| 1982-09-07 | $4.23 | $4.68 | 1,757,600 | — | — |
| 1982-09-03 | $4.38 | $4.83 | 5,013,600 | — | — |
| 1982-09-02 | $4.33 | $4.78 | 1,740,000 | — | — |
| 1982-09-01 | $4.13 | $4.56 | 2,480,000 | — | — |
| 1982-08-31 | $4.22 | $4.66 | 2,803,200 | — | — |
| 1982-08-30 | $4.11 | $4.54 | 1,054,400 | — | — |
| 1982-08-27 | $3.88 | $4.28 | 1,351,200 | — | — |
| 1982-08-26 | $3.94 | $4.35 | 3,219,200 | — | — |
| 1982-08-25 | $3.95 | $4.37 | 1,296,000 | — | — |
| 1982-08-24 | $3.91 | $4.31 | 2,280,800 | — | — |
| 1982-08-23 | $3.92 | $4.33 | 2,788,800 | — | — |
| 1982-08-20 | $3.72 | $4.11 | 1,403,200 | — | — |
| 1982-08-19 | $3.50 | $3.87 | 460,000 | — | — |
| 1982-08-18 | $3.53 | $3.90 | 1,694,400 | — | — |
| 1982-08-17 | $3.50 | $3.87 | 1,899,200 | — | — |
| 1982-08-16 | $3.38 | $3.73 | 1,281,600 | — | — |
| 1982-08-13 | $3.42 | $3.78 | 548,800 | — | — |
| 1982-08-12 | $3.38 | $3.73 | 296,800 | — | — |
| 1982-08-11 | $3.38 | $3.73 | 532,800 | — | — |
| 1982-08-10 | $3.39 | $3.74 | 944,000 | — | — |
| 1982-08-09 | $3.38 | $3.73 | 1,480,800 | — | — |
| 1982-08-06 | $3.28 | $3.62 | 2,604,000 | — | — |
| 1982-08-05 | $3.31 | $3.66 | 1,583,200 | — | — |
| 1982-08-04 | $3.33 | $3.68 | 212,000 | — | — |
| 1982-08-03 | $3.59 | $3.97 | 990,400 | — | — |
| 1982-08-02 | $3.67 | $4.06 | 1,058,400 | — | — |
| 1982-07-30 | $3.69 | $4.07 | 440,000 | — | — |
| 1982-07-29 | $3.73 | $4.12 | 1,935,200 | — | — |
| 1982-07-28 | $3.69 | $4.07 | 977,600 | — | — |
| 1982-07-27 | $3.81 | $4.21 | 416,800 | — | — |
| 1982-07-26 | $3.91 | $4.31 | 216,800 | — | — |
| 1982-07-23 | $3.89 | $4.30 | 457,600 | — | — |
| 1982-07-22 | $3.92 | $4.33 | 967,200 | — | — |
| 1982-07-21 | $3.98 | $4.40 | 1,997,600 | — | — |
| 1982-07-20 | $4.03 | $4.45 | 2,384,000 | — | — |
| 1982-07-19 | $3.92 | $4.33 | 1,871,200 | — | — |
| 1982-07-16 | $3.83 | $4.23 | 1,261,600 | — | — |
| 1982-07-15 | $3.80 | $4.19 | 1,948,800 | — | — |
| 1982-07-14 | $3.80 | $4.19 | 1,959,200 | — | — |
| 1982-07-13 | $3.81 | $4.21 | 1,598,400 | — | — |
| 1982-07-12 | $3.80 | $4.19 | 1,959,200 | — | — |
| 1982-07-09 | $3.84 | $4.22 | 2,591,200 | — | — |
| 1982-07-08 | $3.72 | $4.08 | 1,195,200 | — | — |
| 1982-07-07 | $3.67 | $4.03 | 1,497,600 | — | — |
| 1982-07-06 | $3.59 | $3.95 | 968,000 | — | — |
| 1982-07-02 | $3.45 | $3.79 | 938,400 | — | — |
| 1982-07-01 | $3.53 | $3.88 | 903,200 | — | — |
| 1982-06-30 | $3.50 | $3.84 | 1,396,000 | — | — |
| 1982-06-29 | $3.63 | $3.98 | 584,800 | — | — |
| 1982-06-28 | $3.63 | $3.98 | 843,200 | — | — |
| 1982-06-25 | $3.56 | $3.91 | 888,800 | — | — |
| 1982-06-24 | $3.61 | $3.96 | 1,164,000 | — | — |
| 1982-06-23 | $3.67 | $4.03 | 1,060,800 | — | — |
| 1982-06-22 | $3.56 | $3.91 | 846,400 | — | — |
| 1982-06-21 | $3.50 | $3.84 | 1,160,800 | — | — |
| 1982-06-18 | $3.56 | $3.91 | 923,200 | — | — |
| 1982-06-17 | $3.44 | $3.77 | 1,086,400 | — | — |
| 1982-06-16 | $3.39 | $3.72 | 1,392,000 | — | — |
| 1982-06-15 | $3.42 | $3.76 | 1,971,200 | — | — |
| 1982-06-14 | $3.33 | $3.65 | 675,200 | — | — |
| 1982-06-11 | $3.33 | $3.65 | 1,708,800 | — | — |
| 1982-06-10 | $3.13 | $3.43 | 1,005,600 | — | — |
| 1982-06-09 | $3.05 | $3.35 | 2,104,800 | — | — |
| 1982-06-08 | $3.14 | $3.45 | 1,920,000 | — | — |
| 1982-06-07 | $3.20 | $3.52 | 576,800 | — | — |
| 1982-06-04 | $3.20 | $3.52 | 231,200 | — | — |
| 1982-06-03 | $3.30 | $3.62 | 405,600 | — | — |
| 1982-06-02 | $3.31 | $3.64 | 704,000 | — | — |
| 1982-06-01 | $3.27 | $3.59 | 505,600 | — | — |
| 1982-05-28 | $3.22 | $3.53 | 309,600 | — | — |
| 1982-05-27 | $3.20 | $3.52 | 788,800 | — | — |
| 1982-05-26 | $3.19 | $3.50 | 724,000 | — | — |
| 1982-05-25 | $3.31 | $3.64 | 869,600 | — | — |
| 1982-05-24 | $3.33 | $3.65 | 454,400 | — | — |
| 1982-05-21 | $3.19 | $3.50 | 237,600 | — | — |
| 1982-05-20 | $3.14 | $3.45 | 1,020,000 | — | — |
| 1982-05-19 | $3.17 | $3.48 | 844,000 | — | — |
| 1982-05-18 | $3.17 | $3.48 | 1,000,000 | — | — |
| 1982-05-17 | $3.20 | $3.52 | 1,430,400 | — | — |
| 1982-05-14 | $3.30 | $3.62 | 1,179,200 | — | — |
| 1982-05-13 | $3.31 | $3.64 | 1,221,600 | — | — |
| 1982-05-12 | $3.38 | $3.71 | 652,800 | — | — |
| 1982-05-11 | $3.38 | $3.71 | 4,396,000 | — | — |
| 1982-05-10 | $3.38 | $3.71 | 1,532,000 | — | — |
| 1982-05-07 | $3.55 | $3.89 | 1,996,000 | — | — |
| 1982-05-06 | $3.67 | $4.03 | 1,955,200 | — | — |
| 1982-05-05 | $3.73 | $4.10 | 1,341,600 | — | — |
| 1982-05-04 | $3.77 | $4.13 | 2,091,200 | — | — |
| 1982-05-03 | $3.72 | $4.08 | 1,008,800 | — | — |
| 1982-04-30 | $3.59 | $3.95 | 1,598,400 | — | — |
| 1982-04-29 | $3.55 | $3.89 | 1,101,600 | — | — |
| 1982-04-28 | $3.64 | $4.00 | 911,200 | — | — |
| 1982-04-27 | $3.61 | $3.96 | 1,255,200 | — | — |
| 1982-04-26 | $3.69 | $4.05 | 1,224,800 | — | — |
| 1982-04-23 | $3.64 | $4.00 | 1,695,200 | — | — |
| 1982-04-22 | $3.67 | $4.03 | 3,249,600 | — | — |
| 1982-04-21 | $3.56 | $3.91 | 2,322,400 | — | — |
| 1982-04-20 | $3.56 | $3.91 | 3,318,400 | — | — |
| 1982-04-19 | $3.63 | $3.98 | 2,577,600 | — | — |
| 1982-04-16 | $3.67 | $4.03 | 5,682,400 | — | — |
| 1982-04-15 | $3.50 | $3.84 | 3,088,000 | — | — |
| 1982-04-14 | $3.34 | $3.67 | 1,536,800 | — | — |
| 1982-04-13 | $3.27 | $3.59 | 752,800 | — | — |
| 1982-04-12 | $3.27 | $3.59 | 2,178,400 | — | — |
| 1982-04-08 | $3.11 | $3.39 | 1,180,800 | — | — |
| 1982-04-07 | $3.19 | $3.47 | 1,371,200 | — | — |
| 1982-04-06 | $3.20 | $3.49 | 922,400 | — | — |
| 1982-04-05 | $3.14 | $3.42 | 1,084,800 | — | — |
| 1982-04-02 | $3.06 | $3.34 | 932,800 | — | — |
| 1982-04-01 | $2.95 | $3.22 | 688,800 | — | — |
| 1982-03-31 | $3.02 | $3.29 | 676,000 | — | — |
| 1982-03-30 | $2.92 | $3.18 | 763,200 | — | — |
| 1982-03-29 | $2.89 | $3.15 | 600,800 | — | — |
| 1982-03-26 | $3.02 | $3.29 | 410,400 | — | — |
| 1982-03-25 | $3.09 | $3.37 | 1,410,400 | — | — |
| 1982-03-24 | $3.09 | $3.37 | 1,144,800 | — | — |
| 1982-03-23 | $3.09 | $3.37 | 874,400 | — | — |
| 1982-03-22 | $3.13 | $3.41 | 686,400 | — | — |
| 1982-03-19 | $2.84 | $3.10 | 426,400 | — | — |
| 1982-03-18 | $2.75 | $3.00 | 732,800 | — | — |
| 1982-03-17 | $2.61 | $2.84 | 398,400 | — | — |
| 1982-03-16 | $2.55 | $2.78 | 288,000 | — | — |
| 1982-03-15 | $2.56 | $2.79 | 1,026,400 | — | — |
| 1982-03-12 | $2.59 | $2.83 | 876,000 | — | — |
| 1982-03-11 | $2.63 | $2.86 | 761,600 | — | — |
| 1982-03-10 | $2.56 | $2.79 | 719,200 | — | — |
| 1982-03-09 | $2.55 | $2.78 | 989,600 | — | — |
| 1982-03-08 | $2.38 | $2.59 | 2,350,400 | — | — |
| 1982-03-05 | $2.69 | $2.93 | 671,200 | — | — |
| 1982-03-04 | $2.88 | $3.13 | 410,400 | — | — |
| 1982-03-03 | $2.94 | $3.20 | 440,000 | — | — |
| 1982-03-02 | $2.95 | $3.22 | 2,352,800 | — | — |
| 1982-03-01 | $2.89 | $3.15 | 630,400 | — | — |
| 1982-02-26 | $2.88 | $3.13 | 889,600 | — | — |
| 1982-02-25 | $2.86 | $3.12 | 588,000 | — | — |
| 1982-02-24 | $2.88 | $3.13 | 282,400 | — | — |
| 1982-02-23 | $2.88 | $3.13 | 569,600 | — | — |
| 1982-02-22 | $2.98 | $3.25 | 688,800 | — | — |
| 1982-02-19 | $3.06 | $3.34 | 456,800 | — | — |
| 1982-02-18 | $3.00 | $3.27 | 1,082,400 | — | — |
| 1982-02-17 | $3.05 | $3.32 | 477,600 | — | — |
| 1982-02-16 | $2.98 | $3.25 | 570,400 | — | — |
| 1982-02-12 | $3.00 | $3.27 | 410,400 | — | — |
| 1982-02-11 | $3.05 | $3.32 | 458,400 | — | — |
| 1982-02-10 | $3.20 | $3.49 | 294,400 | — | — |
| 1982-02-09 | $3.20 | $3.49 | 325,600 | — | — |
| 1982-02-08 | $3.22 | $3.51 | 360,000 | — | — |
| 1982-02-05 | $3.25 | $3.54 | 433,600 | — | — |
| 1982-02-04 | $3.16 | $3.44 | 488,800 | — | — |
| 1982-02-03 | $3.25 | $3.54 | 465,600 | — | — |
| 1982-02-02 | $3.36 | $3.66 | 1,016,000 | — | — |
| 1982-02-01 | $3.27 | $3.56 | 748,000 | — | — |
| 1982-01-29 | $3.25 | $3.54 | 1,200,800 | — | — |
| 1982-01-28 | $3.14 | $3.42 | 869,600 | — | — |
| 1982-01-27 | $2.95 | $3.22 | 816,800 | — | — |
| 1982-01-26 | $2.75 | $3.00 | 528,000 | — | — |
| 1982-01-25 | $2.78 | $3.03 | 339,200 | — | — |
| 1982-01-22 | $2.84 | $3.10 | 376,000 | — | — |
| 1982-01-21 | $2.84 | $3.10 | 552,800 | — | — |
| 1982-01-20 | $2.80 | $3.05 | 692,800 | — | — |
| 1982-01-19 | $2.81 | $3.07 | 658,400 | — | — |
| 1982-01-18 | $2.86 | $3.12 | 928,800 | — | — |
| 1982-01-15 | $2.81 | $3.07 | 358,400 | — | — |
| 1982-01-14 | $2.81 | $3.07 | 245,600 | — | — |
| 1982-01-13 | $2.80 | $3.05 | 284,800 | — | — |
| 1982-01-12 | $2.83 | $3.08 | 928,800 | — | — |
| 1982-01-11 | $2.86 | $3.09 | 482,400 | — | — |
| 1982-01-08 | $2.92 | $3.16 | 719,200 | — | — |
| 1982-01-07 | $2.94 | $3.18 | 508,800 | — | — |
| 1982-01-06 | $2.95 | $3.19 | 1,382,400 | — | — |
| 1982-01-05 | $2.95 | $3.19 | 477,600 | — | — |
| 1982-01-04 | $3.06 | $3.31 | 713,600 | — | — |