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 | $3.59 | $4.89 | 310,400 | — | — |
| 1982-12-30 | $3.59 | $4.89 | 1,617,600 | — | — |
| 1982-12-29 | $3.63 | $4.94 | 691,200 | — | — |
| 1982-12-28 | $3.62 | $4.92 | 982,400 | — | — |
| 1982-12-27 | $3.63 | $4.93 | 1,144,000 | — | — |
| 1982-12-23 | $3.66 | $4.97 | 2,294,400 | — | — |
| 1982-12-22 | $3.70 | $5.03 | 2,699,200 | — | — |
| 1982-12-21 | $3.56 | $4.85 | 1,550,400 | — | — |
| 1982-12-20 | $3.56 | $4.85 | 777,600 | — | — |
| 1982-12-17 | $3.61 | $4.91 | 1,739,200 | — | — |
| 1982-12-16 | $3.52 | $4.78 | 2,294,400 | — | — |
| 1982-12-15 | $3.47 | $4.72 | 1,955,200 | — | — |
| 1982-12-14 | $3.54 | $4.81 | 3,142,400 | — | — |
| 1982-12-13 | $3.50 | $4.76 | 2,244,800 | — | — |
| 1982-12-10 | $3.54 | $4.81 | 1,953,600 | — | — |
| 1982-12-09 | $3.56 | $4.85 | 1,937,600 | — | — |
| 1982-12-08 | $3.68 | $5.01 | 1,278,400 | — | — |
| 1982-12-07 | $3.77 | $5.12 | 2,590,400 | — | — |
| 1982-12-06 | $3.73 | $5.07 | 2,382,400 | — | — |
| 1982-12-03 | $3.65 | $4.96 | 1,564,800 | — | — |
| 1982-12-02 | $3.73 | $5.07 | 1,329,600 | — | — |
| 1982-12-01 | $3.73 | $5.08 | 1,734,400 | — | — |
| 1982-11-30 | $3.73 | $5.08 | 1,574,400 | — | — |
| 1982-11-29 | $3.59 | $4.89 | 1,240,000 | — | — |
| 1982-11-26 | $3.64 | $4.95 | 1,281,600 | — | — |
| 1982-11-24 | $3.64 | $4.95 | 1,976,000 | — | — |
| 1982-11-23 | $3.66 | $4.97 | 1,336,000 | — | — |
| 1982-11-22 | $3.70 | $5.04 | 1,286,400 | — | — |
| 1982-11-19 | $3.75 | $5.10 | 547,200 | — | — |
| 1982-11-18 | $3.72 | $5.06 | 2,572,800 | — | — |
| 1982-11-17 | $3.75 | $5.10 | 1,710,400 | — | — |
| 1982-11-16 | $3.73 | $5.07 | 1,668,800 | — | — |
| 1982-11-15 | $3.75 | $5.10 | 1,907,200 | — | — |
| 1982-11-12 | $3.85 | $5.24 | 1,638,400 | — | — |
| 1982-11-11 | $3.88 | $5.27 | 1,460,800 | — | — |
| 1982-11-10 | $3.83 | $5.21 | 1,836,800 | — | — |
| 1982-11-09 | $3.89 | $5.29 | 2,436,800 | — | — |
| 1982-11-08 | $3.81 | $5.19 | 2,051,200 | — | — |
| 1982-11-05 | $3.78 | $5.14 | 2,294,400 | — | — |
| 1982-11-04 | $3.85 | $5.18 | 5,200,000 | — | — |
| 1982-11-03 | $3.85 | $5.18 | 3,484,800 | — | — |
| 1982-11-02 | $3.73 | $5.03 | 5,392,000 | — | — |
| 1982-11-01 | $3.81 | $5.13 | 2,888,000 | — | — |
| 1982-10-29 | $3.65 | $4.91 | 3,412,800 | — | — |
| 1982-10-28 | $3.65 | $4.91 | 1,510,400 | — | — |
| 1982-10-27 | $3.67 | $4.94 | 1,230,400 | — | — |
| 1982-10-26 | $3.69 | $4.96 | 3,139,200 | — | — |
| 1982-10-25 | $3.73 | $5.02 | 2,148,800 | — | — |
| 1982-10-22 | $3.80 | $5.12 | 3,024,000 | — | — |
| 1982-10-21 | $3.75 | $5.05 | 4,033,600 | — | — |
| 1982-10-20 | $3.81 | $5.13 | 4,235,200 | — | — |
| 1982-10-19 | $3.66 | $4.92 | 7,580,800 | — | — |
| 1982-10-18 | $3.50 | $4.71 | 7,648,000 | — | — |
| 1982-10-15 | $3.56 | $4.80 | 3,868,800 | — | — |
| 1982-10-14 | $3.64 | $4.90 | 2,996,800 | — | — |
| 1982-10-13 | $3.66 | $4.93 | 3,328,000 | — | — |
| 1982-10-12 | $3.62 | $4.87 | 3,944,000 | — | — |
| 1982-10-11 | $3.58 | $4.82 | 4,980,800 | — | — |
| 1982-10-08 | $3.46 | $4.66 | 6,737,600 | — | — |
| 1982-10-07 | $3.47 | $4.67 | 6,403,200 | — | — |
| 1982-10-06 | $3.41 | $4.60 | 4,100,800 | — | — |
| 1982-10-05 | $3.24 | $4.36 | 5,126,400 | — | — |
| 1982-10-04 | $3.23 | $4.35 | 2,060,800 | — | — |
| 1982-10-01 | $3.28 | $4.42 | 2,256,000 | — | — |
| 1982-09-30 | $3.23 | $4.35 | 1,844,800 | — | — |
| 1982-09-29 | $3.31 | $4.46 | 4,020,800 | — | — |
| 1982-09-28 | $3.38 | $4.55 | 1,577,600 | — | — |
| 1982-09-27 | $3.41 | $4.59 | 1,774,400 | — | — |
| 1982-09-24 | $3.38 | $4.54 | 1,265,600 | — | — |
| 1982-09-23 | $3.35 | $4.51 | 2,094,400 | — | — |
| 1982-09-22 | $3.36 | $4.52 | 3,572,800 | — | — |
| 1982-09-21 | $3.51 | $4.72 | 5,640,000 | — | — |
| 1982-09-20 | $3.55 | $4.77 | 4,692,800 | — | — |
| 1982-09-17 | $3.55 | $4.79 | 8,057,600 | — | — |
| 1982-09-16 | $3.55 | $4.79 | 3,419,200 | — | — |
| 1982-09-15 | $3.47 | $4.67 | 2,329,600 | — | — |
| 1982-09-14 | $3.46 | $4.66 | 3,033,600 | — | — |
| 1982-09-13 | $3.38 | $4.54 | 3,700,800 | — | — |
| 1982-09-10 | $3.30 | $4.45 | 3,188,800 | — | — |
| 1982-09-09 | $3.32 | $4.47 | 2,211,200 | — | — |
| 1982-09-08 | $3.29 | $4.43 | 3,716,800 | — | — |
| 1982-09-07 | $3.28 | $4.42 | 3,793,600 | — | — |
| 1982-09-03 | $3.23 | $4.35 | 7,057,600 | — | — |
| 1982-09-02 | $3.10 | $4.18 | 4,129,600 | — | — |
| 1982-09-01 | $3.12 | $4.20 | 4,940,800 | — | — |
| 1982-08-31 | $3.27 | $4.40 | 4,105,600 | — | — |
| 1982-08-30 | $3.27 | $4.40 | 2,204,800 | — | — |
| 1982-08-27 | $3.25 | $4.37 | 3,688,000 | — | — |
| 1982-08-26 | $3.27 | $4.41 | 4,366,400 | — | — |
| 1982-08-25 | $3.19 | $4.29 | 3,184,000 | — | — |
| 1982-08-24 | $3.13 | $4.22 | 7,432,000 | — | — |
| 1982-08-23 | $3.13 | $4.21 | 3,940,800 | — | — |
| 1982-08-20 | $2.99 | $4.03 | 5,464,000 | — | — |
| 1982-08-19 | $2.99 | $4.03 | 3,553,600 | — | — |
| 1982-08-18 | $3.02 | $4.07 | 4,886,400 | — | — |
| 1982-08-17 | $3.14 | $4.23 | 4,577,600 | — | — |
| 1982-08-16 | $3.06 | $4.12 | 3,734,400 | — | — |
| 1982-08-13 | $3.02 | $4.07 | 1,684,800 | — | — |
| 1982-08-12 | $2.97 | $4.00 | 1,604,800 | — | — |
| 1982-08-11 | $2.96 | $3.99 | 1,656,000 | — | — |
| 1982-08-10 | $2.98 | $4.02 | 2,841,600 | — | — |
| 1982-08-09 | $2.92 | $3.93 | 2,985,600 | — | — |
| 1982-08-06 | $2.91 | $3.86 | 9,252,800 | — | — |
| 1982-08-05 | $3.09 | $4.11 | 16,428,800 | — | — |
| 1982-08-04 | $3.33 | $4.42 | 3,604,800 | — | — |
| 1982-08-03 | $3.33 | $4.42 | 3,604,800 | — | — |
| 1982-08-02 | $3.47 | $4.60 | 1,534,400 | — | — |
| 1982-07-30 | $3.42 | $4.54 | 968,000 | — | — |
| 1982-07-29 | $3.45 | $4.57 | 2,780,800 | — | — |
| 1982-07-28 | $3.43 | $4.55 | 2,115,200 | — | — |
| 1982-07-27 | $3.51 | $4.66 | 2,475,200 | — | — |
| 1982-07-26 | $3.50 | $4.65 | 1,440,000 | — | — |
| 1982-07-23 | $3.50 | $4.65 | 7,881,600 | — | — |
| 1982-07-22 | $3.63 | $4.81 | 2,340,800 | — | — |
| 1982-07-21 | $3.69 | $4.89 | 2,262,400 | — | — |
| 1982-07-20 | $3.75 | $4.98 | 2,545,600 | — | — |
| 1982-07-19 | $3.72 | $4.94 | 3,670,400 | — | — |
| 1982-07-16 | $3.69 | $4.89 | 4,120,000 | — | — |
| 1982-07-15 | $3.56 | $4.73 | 2,406,400 | — | — |
| 1982-07-14 | $3.52 | $4.67 | 2,404,800 | — | — |
| 1982-07-13 | $3.45 | $4.58 | 5,224,000 | — | — |
| 1982-07-12 | $3.51 | $4.66 | 2,244,800 | — | — |
| 1982-07-09 | $3.54 | $4.70 | 1,480,000 | — | — |
| 1982-07-08 | $3.53 | $4.69 | 6,336,000 | — | — |
| 1982-07-07 | $3.55 | $4.72 | 2,472,000 | — | — |
| 1982-07-06 | $3.50 | $4.65 | 950,400 | — | — |
| 1982-07-02 | $3.49 | $4.64 | 1,475,200 | — | — |
| 1982-07-01 | $3.47 | $4.60 | 2,852,800 | — | — |
| 1982-06-30 | $3.58 | $4.75 | 2,404,800 | — | — |
| 1982-06-29 | $3.69 | $4.89 | 1,345,600 | — | — |
| 1982-06-28 | $3.73 | $4.95 | 1,760,000 | — | — |
| 1982-06-25 | $3.70 | $4.90 | 792,000 | — | — |
| 1982-06-24 | $3.72 | $4.94 | 1,734,400 | — | — |
| 1982-06-23 | $3.67 | $4.87 | 1,772,800 | — | — |
| 1982-06-22 | $3.63 | $4.81 | 2,441,600 | — | — |
| 1982-06-21 | $3.58 | $4.75 | 3,555,200 | — | — |
| 1982-06-18 | $3.52 | $4.68 | 2,150,400 | — | — |
| 1982-06-17 | $3.50 | $4.65 | 6,812,800 | — | — |
| 1982-06-16 | $3.69 | $4.89 | 1,792,000 | — | — |
| 1982-06-15 | $3.69 | $4.89 | 2,182,400 | — | — |
| 1982-06-14 | $3.69 | $4.89 | 1,998,400 | — | — |
| 1982-06-11 | $3.73 | $4.96 | 14,601,600 | — | — |
| 1982-06-10 | $3.93 | $5.22 | 2,571,200 | — | — |
| 1982-06-09 | $3.86 | $5.12 | 3,428,800 | — | — |
| 1982-06-08 | $3.92 | $5.21 | 2,315,200 | — | — |
| 1982-06-07 | $3.88 | $5.15 | 1,673,600 | — | — |
| 1982-06-04 | $3.84 | $5.10 | 1,630,400 | — | — |
| 1982-06-03 | $3.93 | $5.22 | 1,985,600 | — | — |
| 1982-06-02 | $3.85 | $5.11 | 2,667,200 | — | — |
| 1982-06-01 | $3.77 | $5.00 | 2,433,600 | — | — |
| 1982-05-28 | $3.77 | $5.00 | 5,019,200 | — | — |
| 1982-05-27 | $3.70 | $4.90 | 3,057,600 | — | — |
| 1982-05-26 | $3.67 | $4.87 | 1,041,600 | — | — |
| 1982-05-25 | $3.67 | $4.87 | 1,739,200 | — | — |
| 1982-05-24 | $3.69 | $4.89 | 1,768,000 | — | — |
| 1982-05-21 | $3.69 | $4.89 | 1,320,000 | — | — |
| 1982-05-20 | $3.69 | $4.89 | 1,768,000 | — | — |
| 1982-05-19 | $3.66 | $4.86 | 1,185,600 | — | — |
| 1982-05-18 | $3.68 | $4.88 | 708,800 | — | — |
| 1982-05-17 | $3.68 | $4.88 | 915,200 | — | — |
| 1982-05-14 | $3.68 | $4.88 | 2,185,600 | — | — |
| 1982-05-13 | $3.66 | $4.85 | 2,688,000 | — | — |
| 1982-05-12 | $3.66 | $4.86 | 5,283,200 | — | — |
| 1982-05-11 | $3.77 | $5.00 | 3,953,600 | — | — |
| 1982-05-10 | $3.73 | $4.96 | 6,528,000 | — | — |
| 1982-05-07 | $3.93 | $5.16 | 3,121,600 | — | — |
| 1982-05-06 | $3.95 | $5.19 | 1,131,200 | — | — |
| 1982-05-05 | $3.95 | $5.18 | 601,600 | — | — |
| 1982-05-04 | $3.94 | $5.17 | 1,505,600 | — | — |
| 1982-05-03 | $3.95 | $5.18 | 1,723,200 | — | — |
| 1982-04-30 | $3.92 | $5.15 | 1,744,000 | — | — |
| 1982-04-29 | $3.91 | $5.13 | 2,100,800 | — | — |
| 1982-04-28 | $3.97 | $5.21 | 1,408,000 | — | — |
| 1982-04-27 | $3.98 | $5.22 | 3,172,800 | — | — |
| 1982-04-26 | $4.06 | $5.34 | 2,739,200 | — | — |
| 1982-04-23 | $4.04 | $5.31 | 2,249,600 | — | — |
| 1982-04-22 | $3.94 | $5.17 | 2,550,400 | — | — |
| 1982-04-21 | $3.86 | $5.07 | 1,136,000 | — | — |
| 1982-04-20 | $3.88 | $5.09 | 1,216,000 | — | — |
| 1982-04-19 | $3.90 | $5.12 | 2,617,600 | — | — |
| 1982-04-16 | $3.90 | $5.12 | 3,864,000 | — | — |
| 1982-04-15 | $3.93 | $5.16 | 4,921,600 | — | — |
| 1982-04-14 | $3.77 | $4.95 | 1,382,400 | — | — |
| 1982-04-13 | $3.76 | $4.94 | 2,364,800 | — | — |
| 1982-04-12 | $3.73 | $4.91 | 836,800 | — | — |
| 1982-04-08 | $3.71 | $4.87 | 1,179,200 | — | — |
| 1982-04-07 | $3.66 | $4.80 | 958,400 | — | — |
| 1982-04-06 | $3.61 | $4.74 | 1,073,600 | — | — |
| 1982-04-05 | $3.64 | $4.78 | 772,800 | — | — |
| 1982-04-02 | $3.62 | $4.75 | 838,400 | — | — |
| 1982-04-01 | $3.59 | $4.72 | 827,200 | — | — |
| 1982-03-31 | $3.55 | $4.67 | 561,600 | — | — |
| 1982-03-30 | $3.58 | $4.70 | 966,400 | — | — |
| 1982-03-29 | $3.58 | $4.70 | 523,200 | — | — |
| 1982-03-26 | $3.55 | $4.66 | 371,200 | — | — |
| 1982-03-25 | $3.59 | $4.72 | 1,150,400 | — | — |
| 1982-03-24 | $3.55 | $4.66 | 1,275,200 | — | — |
| 1982-03-23 | $3.53 | $4.64 | 1,785,600 | — | — |
| 1982-03-22 | $3.50 | $4.60 | 1,459,200 | — | — |
| 1982-03-19 | $3.40 | $4.46 | 2,529,600 | — | — |
| 1982-03-18 | $3.37 | $4.42 | 414,400 | — | — |
| 1982-03-17 | $3.34 | $4.38 | 2,926,400 | — | — |
| 1982-03-16 | $3.37 | $4.42 | 1,790,400 | — | — |
| 1982-03-15 | $3.41 | $4.47 | 664,000 | — | — |
| 1982-03-12 | $3.37 | $4.42 | 820,800 | — | — |
| 1982-03-11 | $3.35 | $4.40 | 1,446,400 | — | — |
| 1982-03-10 | $3.32 | $4.36 | 1,980,800 | — | — |
| 1982-03-09 | $3.27 | $4.29 | 2,713,600 | — | — |
| 1982-03-08 | $3.29 | $4.32 | 1,444,800 | — | — |
| 1982-03-05 | $3.34 | $4.38 | 1,268,800 | — | — |
| 1982-03-04 | $3.41 | $4.47 | 1,537,600 | — | — |
| 1982-03-03 | $3.44 | $4.52 | 2,342,400 | — | — |
| 1982-03-02 | $3.49 | $4.59 | 614,400 | — | — |
| 1982-03-01 | $3.58 | $4.70 | 659,200 | — | — |
| 1982-02-26 | $3.59 | $4.71 | 1,289,600 | — | — |
| 1982-02-25 | $3.59 | $4.71 | 542,400 | — | — |
| 1982-02-24 | $3.62 | $4.75 | 2,872,000 | — | — |
| 1982-02-23 | $3.64 | $4.78 | 4,920,000 | — | — |
| 1982-02-22 | $3.59 | $4.72 | 2,152,000 | — | — |
| 1982-02-19 | $3.70 | $4.85 | 1,728,000 | — | — |
| 1982-02-18 | $3.69 | $4.84 | 2,081,600 | — | — |
| 1982-02-17 | $3.68 | $4.83 | 1,145,600 | — | — |
| 1982-02-16 | $3.68 | $4.83 | 980,800 | — | — |
| 1982-02-12 | $3.67 | $4.82 | 924,800 | — | — |
| 1982-02-11 | $3.61 | $4.74 | 2,856,000 | — | — |
| 1982-02-10 | $3.58 | $4.70 | 2,846,400 | — | — |
| 1982-02-09 | $3.52 | $4.63 | 1,212,800 | — | — |
| 1982-02-08 | $3.55 | $4.67 | 1,316,800 | — | — |
| 1982-02-05 | $3.61 | $4.69 | 1,344,000 | — | — |
| 1982-02-04 | $3.53 | $4.59 | 1,225,600 | — | — |
| 1982-02-03 | $3.59 | $4.67 | 638,400 | — | — |
| 1982-02-02 | $3.62 | $4.70 | 1,097,600 | — | — |
| 1982-02-01 | $3.56 | $4.63 | 702,400 | — | — |
| 1982-01-29 | $3.57 | $4.64 | 1,244,800 | — | — |
| 1982-01-28 | $3.52 | $4.58 | 2,060,800 | — | — |
| 1982-01-27 | $3.38 | $4.38 | 1,092,800 | — | — |
| 1982-01-26 | $3.39 | $4.40 | 1,584,000 | — | — |
| 1982-01-25 | $3.36 | $4.36 | 958,400 | — | — |
| 1982-01-22 | $3.36 | $4.36 | 1,587,200 | — | — |
| 1982-01-21 | $3.34 | $4.34 | 4,228,800 | — | — |
| 1982-01-20 | $3.25 | $4.22 | 812,800 | — | — |
| 1982-01-19 | $3.28 | $4.26 | 833,600 | — | — |
| 1982-01-18 | $3.34 | $4.34 | 1,393,600 | — | — |
| 1982-01-15 | $3.30 | $4.28 | 1,390,400 | — | — |
| 1982-01-14 | $3.30 | $4.28 | 931,200 | — | — |
| 1982-01-13 | $3.33 | $4.32 | 232,000 | — | — |
| 1982-01-12 | $3.36 | $4.36 | 393,600 | — | — |
| 1982-01-11 | $3.37 | $4.37 | 1,368,000 | — | — |
| 1982-01-08 | $3.34 | $4.34 | 556,800 | — | — |
| 1982-01-07 | $3.31 | $4.30 | 532,800 | — | — |
| 1982-01-06 | $3.31 | $4.30 | 1,299,200 | — | — |
| 1982-01-05 | $3.38 | $4.39 | 448,000 | — | — |
| 1982-01-04 | $3.48 | $4.53 | 872,000 | — | — |