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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1982-12-31 | $7.15 | $7.17 | 50,000 |
| 1982-12-30 | $7.10 | $7.12 | 51,000 |
| 1982-12-29 | $7.18 | $7.19 | 122,500 |
| 1982-12-28 | $7.08 | $7.09 | 436,000 |
| 1982-12-27 | $7.10 | $7.12 | 182,000 |
| 1982-12-23 | $6.75 | $6.77 | 317,500 |
| 1982-12-22 | $6.40 | $6.41 | 436,500 |
| 1982-12-21 | $6.40 | $6.41 | 627,000 |
| 1982-12-20 | $6.25 | $6.26 | 165,500 |
| 1982-12-17 | $6.35 | $6.36 | 1,316,500 |
| 1982-12-16 | $6.25 | $6.26 | 257,000 |
| 1982-12-15 | $6.15 | $6.16 | 211,500 |
| 1982-12-14 | $6.13 | $6.14 | 863,500 |
| 1982-12-13 | $6.00 | $6.01 | 361,000 |
| 1982-12-10 | $6.15 | $6.16 | 277,500 |
| 1982-12-09 | $6.13 | $6.14 | 164,500 |
| 1982-12-08 | $6.35 | $6.36 | 696,000 |
| 1982-12-07 | $6.35 | $6.36 | 2,361,000 |
| 1982-12-06 | $6.25 | $6.26 | 1,082,000 |
| 1982-12-03 | $5.95 | $5.96 | 424,500 |
| 1982-12-02 | $5.98 | $5.99 | 213,500 |
| 1982-12-01 | $5.95 | $5.96 | 582,000 |
| 1982-11-30 | $6.00 | $6.01 | 441,000 |
| 1982-11-29 | $6.00 | $6.01 | 383,000 |
| 1982-11-26 | $6.10 | $6.11 | 453,500 |
| 1982-11-24 | $6.18 | $6.19 | 353,500 |
| 1982-11-23 | $6.05 | $6.06 | 1,403,500 |
| 1982-11-22 | $6.08 | $6.09 | 147,000 |
| 1982-11-19 | $6.08 | $6.09 | 1,972,000 |
| 1982-11-18 | $5.70 | $5.71 | 917,000 |
| 1982-11-17 | $5.45 | $5.46 | 128,500 |
| 1982-11-16 | $5.45 | $5.46 | 47,000 |
| 1982-11-15 | $5.50 | $5.51 | 15,500 |
| 1982-11-12 | $5.48 | $5.49 | 167,500 |
| 1982-11-11 | $5.50 | $5.51 | 68,000 |
| 1982-11-10 | $5.38 | $5.39 | 167,500 |
| 1982-11-09 | $5.43 | $5.44 | 214,000 |
| 1982-11-08 | $5.18 | $5.19 | 109,000 |
| 1982-11-05 | $5.25 | $5.26 | 14,000 |
| 1982-11-04 | $5.30 | $5.31 | 74,500 |
| 1982-11-03 | $5.43 | $5.44 | 289,000 |
| 1982-11-02 | $5.23 | $5.24 | 106,500 |
| 1982-11-01 | $5.23 | $5.24 | 100,500 |
| 1982-10-29 | $4.90 | $4.91 | 1,273,500 |
| 1982-10-28 | $5.20 | $5.21 | 52,000 |
| 1982-10-27 | $5.23 | $5.24 | 57,500 |
| 1982-10-26 | $5.23 | $5.24 | 47,500 |
| 1982-10-25 | $5.25 | $5.26 | 55,000 |
| 1982-10-22 | $5.33 | $5.34 | 101,000 |
| 1982-10-21 | $5.35 | $5.36 | 65,500 |
| 1982-10-20 | $5.55 | $5.56 | 50,500 |
| 1982-10-19 | $5.68 | $5.69 | 206,000 |
| 1982-10-18 | $5.78 | $5.79 | 256,500 |
| 1982-10-15 | $5.53 | $5.54 | 220,500 |
| 1982-10-14 | $5.48 | $5.49 | 532,000 |
| 1982-10-13 | $5.70 | $5.71 | 1,306,000 |
| 1982-10-12 | $5.45 | $5.46 | 705,500 |
| 1982-10-11 | $5.55 | $5.56 | 1,623,000 |
| 1982-10-08 | $5.05 | $5.06 | 218,000 |
| 1982-10-07 | $4.75 | $4.76 | 204,500 |
| 1982-10-06 | $4.63 | $4.64 | 70,500 |
| 1982-10-05 | $4.48 | $4.49 | 7,000 |
| 1982-10-04 | $4.50 | $4.51 | 23,500 |
| 1982-10-01 | $4.60 | $4.61 | 32,500 |
| 1982-09-30 | $4.58 | $4.59 | 52,000 |
| 1982-09-29 | $4.60 | $4.61 | 47,000 |
| 1982-09-28 | $4.60 | $4.61 | 33,000 |
| 1982-09-27 | $4.63 | $4.64 | 6,000 |
| 1982-09-24 | $4.73 | $4.74 | 1,500 |
| 1982-09-23 | $4.78 | $4.79 | 31,500 |
| 1982-09-22 | $4.83 | $4.82 | 58,000 |
| 1982-09-21 | $4.80 | $4.80 | 83,500 |
| 1982-09-20 | $4.70 | $4.70 | 7,500 |
| 1982-09-17 | $4.73 | $4.73 | 270,500 |
| 1982-09-16 | $4.90 | $4.90 | 51,000 |
| 1982-09-15 | $4.90 | $4.90 | 128,500 |
| 1982-09-14 | $4.93 | $4.93 | 87,500 |
| 1982-09-13 | $4.83 | $4.82 | 30,500 |
| 1982-09-10 | $4.78 | $4.77 | 44,000 |
| 1982-09-09 | $4.90 | $4.90 | 63,000 |
| 1982-09-08 | $5.23 | $5.22 | 333,500 |
| 1982-09-07 | $5.18 | $5.17 | 136,500 |
| 1982-09-03 | $5.10 | $5.10 | 236,000 |
| 1982-09-02 | $4.95 | $4.95 | 21,500 |
| 1982-09-01 | $4.80 | $4.80 | 197,000 |
| 1982-08-31 | $4.75 | $4.75 | 33,500 |
| 1982-08-30 | $4.73 | $4.73 | 136,500 |
| 1982-08-27 | $4.88 | $4.87 | 109,000 |
| 1982-08-26 | $4.93 | $4.93 | 99,000 |
| 1982-08-25 | $5.08 | $5.07 | 565,000 |
| 1982-08-24 | $4.73 | $4.73 | 109,000 |
| 1982-08-23 | $4.63 | $4.62 | 88,500 |
| 1982-08-20 | $4.58 | $4.57 | 38,000 |
| 1982-08-19 | $4.50 | $4.50 | 89,000 |
| 1982-08-18 | $4.33 | $4.32 | 283,000 |
| 1982-08-17 | $4.25 | $4.25 | 58,000 |
| 1982-08-16 | $4.30 | $4.30 | 13,500 |
| 1982-08-13 | $4.30 | $4.30 | 35,000 |
| 1982-08-12 | $4.15 | $4.15 | 9,000 |
| 1982-08-11 | $4.18 | $4.17 | 183,000 |
| 1982-08-10 | $4.13 | $4.12 | 25,000 |
| 1982-08-09 | $4.13 | $4.12 | 44,500 |
| 1982-08-06 | $4.23 | $4.22 | 29,500 |
| 1982-08-05 | $4.20 | $4.20 | 587,000 |
| 1982-08-04 | $4.30 | $4.30 | 183,000 |
| 1982-08-03 | $4.45 | $4.45 | 111,500 |
| 1982-08-02 | $4.53 | $4.52 | 56,500 |
| 1982-07-30 | $4.35 | $4.35 | 17,500 |
| 1982-07-29 | $4.35 | $4.35 | 66,500 |
| 1982-07-28 | $4.30 | $4.30 | 63,000 |
| 1982-07-27 | $4.45 | $4.45 | 13,500 |
| 1982-07-26 | $4.50 | $4.50 | 1,000 |
| 1982-07-23 | $4.50 | $4.50 | 78,000 |
| 1982-07-22 | $4.50 | $4.50 | 40,500 |
| 1982-07-21 | $4.48 | $4.47 | 44,000 |
| 1982-07-20 | $4.50 | $4.50 | 42,500 |
| 1982-07-19 | $4.58 | $4.57 | 30,000 |
| 1982-07-16 | $4.53 | $4.52 | 193,000 |
| 1982-07-15 | $4.40 | $4.40 | 42,500 |
| 1982-07-14 | $4.33 | $4.32 | 57,000 |
| 1982-07-13 | $4.48 | $4.47 | 37,500 |
| 1982-07-12 | $4.33 | $4.32 | 57,000 |
| 1982-07-09 | $4.40 | $4.40 | 386,000 |
| 1982-07-08 | $4.28 | $4.27 | 235,000 |
| 1982-07-07 | $4.28 | $4.27 | 52,500 |
| 1982-07-06 | $4.30 | $4.30 | 280,000 |
| 1982-07-02 | $4.38 | $4.37 | 176,000 |
| 1982-07-01 | $4.63 | $4.62 | 76,500 |
| 1982-06-30 | $4.73 | $4.73 | 113,000 |
| 1982-06-29 | $4.70 | $4.70 | 90,000 |
| 1982-06-28 | $4.83 | $4.82 | 106,500 |
| 1982-06-25 | $4.90 | $4.90 | 111,500 |
| 1982-06-24 | $4.83 | $4.82 | 106,000 |
| 1982-06-23 | $5.08 | $5.07 | 530,000 |
| 1982-06-22 | $5.35 | $5.35 | 134,000 |
| 1982-06-21 | $5.25 | $5.25 | 112,000 |
| 1982-06-18 | $5.35 | $5.35 | 147,000 |
| 1982-06-17 | $5.23 | $5.22 | 60,500 |
| 1982-06-16 | $5.28 | $5.27 | 152,500 |
| 1982-06-15 | $5.33 | $5.32 | 86,500 |
| 1982-06-14 | $5.40 | $5.40 | 138,000 |
| 1982-06-11 | $5.68 | $5.67 | 276,500 |
| 1982-06-10 | $5.38 | $5.37 | 136,500 |
| 1982-06-09 | $5.48 | $5.47 | 123,500 |
| 1982-06-08 | $5.53 | $5.52 | 190,000 |
| 1982-06-07 | $5.40 | $5.40 | 176,000 |
| 1982-06-04 | $5.35 | $5.35 | 111,000 |
| 1982-06-03 | $5.40 | $5.40 | 103,500 |
| 1982-06-02 | $5.50 | $5.50 | 255,000 |
| 1982-06-01 | $5.48 | $5.47 | 177,000 |
| 1982-05-28 | $5.28 | $5.27 | 171,500 |
| 1982-05-27 | $5.43 | $5.42 | 54,500 |
| 1982-05-26 | $5.50 | $5.50 | 116,000 |
| 1982-05-25 | $5.55 | $5.55 | 14,500 |
| 1982-05-24 | $5.58 | $5.57 | 99,500 |
| 1982-05-21 | $5.65 | $5.65 | 150,500 |
| 1982-05-20 | $5.68 | $5.67 | 85,500 |
| 1982-05-19 | $5.73 | $5.72 | 312,000 |
| 1982-05-18 | $5.73 | $5.72 | 168,000 |
| 1982-05-17 | $5.80 | $5.80 | 274,500 |
| 1982-05-14 | $5.80 | $5.80 | 61,500 |
| 1982-05-13 | $5.85 | $5.85 | 316,000 |
| 1982-05-12 | $5.53 | $5.52 | 130,500 |
| 1982-05-11 | $5.68 | $5.67 | 266,000 |
| 1982-05-10 | $5.65 | $5.65 | 70,000 |
| 1982-05-07 | $5.63 | $5.62 | 336,000 |
| 1982-05-06 | $5.68 | $5.67 | 427,000 |
| 1982-05-05 | $5.38 | $5.37 | 183,000 |
| 1982-05-04 | $5.33 | $5.32 | 121,500 |
| 1982-05-03 | $5.30 | $5.30 | 114,500 |
| 1982-04-30 | $5.20 | $5.20 | 41,000 |
| 1982-04-29 | $5.18 | $5.17 | 55,500 |
| 1982-04-28 | $5.13 | $5.12 | 121,500 |
| 1982-04-27 | $5.13 | $5.12 | 245,500 |
| 1982-04-26 | $5.20 | $5.20 | 589,500 |
| 1982-04-23 | $4.85 | $4.85 | 203,500 |
| 1982-04-22 | $4.78 | $4.77 | 160,500 |
| 1982-04-21 | $4.83 | $4.82 | 234,500 |
| 1982-04-20 | $4.80 | $4.80 | 484,500 |
| 1982-04-19 | $4.55 | $4.55 | 980,500 |
| 1982-04-16 | $4.55 | $4.55 | 163,500 |
| 1982-04-15 | $4.50 | $4.50 | 417,500 |
| 1982-04-14 | $4.70 | $4.70 | 2,972,000 |
| 1982-04-13 | $4.75 | $4.75 | 160,500 |
| 1982-04-12 | $4.65 | $4.65 | 76,000 |
| 1982-04-08 | $4.45 | $4.45 | 221,000 |
| 1982-04-07 | $4.63 | $4.62 | 7,500 |
| 1982-04-06 | $4.63 | $4.62 | 57,500 |
| 1982-04-05 | $4.70 | $4.70 | 17,000 |
| 1982-04-02 | $4.75 | $4.75 | 281,500 |
| 1982-04-01 | $4.73 | $4.73 | 680,000 |