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
- 1973-02-21 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 | $6.00 | $6.00 | 21,200 | — | — |
| 1982-12-30 | $6.06 | $6.06 | 39,200 | — | — |
| 1982-12-29 | $5.97 | $5.97 | 21,600 | — | — |
| 1982-12-28 | $5.94 | $5.94 | 18,000 | — | — |
| 1982-12-27 | $6.06 | $6.06 | 102,400 | — | — |
| 1982-12-23 | $6.00 | $6.00 | 31,200 | — | — |
| 1982-12-22 | $5.75 | $5.75 | 166,400 | — | — |
| 1982-12-21 | $5.75 | $5.75 | 85,200 | — | — |
| 1982-12-20 | $5.72 | $5.72 | 43,200 | — | — |
| 1982-12-17 | $5.75 | $5.75 | 48,800 | — | — |
| 1982-12-16 | $5.72 | $5.72 | 185,600 | — | — |
| 1982-12-15 | $5.75 | $5.75 | 86,000 | — | — |
| 1982-12-14 | $5.75 | $5.75 | 73,200 | — | — |
| 1982-12-13 | $5.63 | $5.62 | 215,600 | — | — |
| 1982-12-10 | $5.63 | $5.62 | 28,000 | — | — |
| 1982-12-09 | $5.66 | $5.66 | 123,600 | — | — |
| 1982-12-08 | $5.63 | $5.62 | 163,600 | — | — |
| 1982-12-07 | $5.75 | $5.75 | 117,200 | — | — |
| 1982-12-06 | $5.88 | $5.87 | 47,600 | — | — |
| 1982-12-03 | $5.81 | $5.81 | 67,200 | — | — |
| 1982-12-02 | $5.88 | $5.87 | 64,000 | — | — |
| 1982-12-01 | $5.94 | $5.94 | 94,000 | — | — |
| 1982-11-30 | $6.09 | $6.09 | 31,600 | — | — |
| 1982-11-29 | $6.16 | $6.16 | 27,600 | — | — |
| 1982-11-26 | $6.13 | $6.12 | 8,000 | — | — |
| 1982-11-24 | $6.16 | $6.16 | 44,800 | — | — |
| 1982-11-23 | $6.06 | $6.06 | 50,000 | — | — |
| 1982-11-22 | $6.13 | $6.12 | 84,800 | — | — |
| 1982-11-19 | $6.03 | $6.03 | 24,400 | — | — |
| 1982-11-18 | $6.03 | $6.03 | 42,800 | — | — |
| 1982-11-17 | $6.00 | $6.00 | 101,600 | — | — |
| 1982-11-16 | $5.81 | $5.81 | 41,600 | — | — |
| 1982-11-15 | $5.97 | $5.97 | 63,200 | — | — |
| 1982-11-12 | $6.00 | $6.00 | 45,200 | — | — |
| 1982-11-11 | $6.00 | $6.00 | 62,400 | — | — |
| 1982-11-10 | $6.09 | $6.09 | 119,200 | — | — |
| 1982-11-09 | $6.22 | $6.22 | 192,000 | — | — |
| 1982-11-08 | $6.22 | $6.22 | 171,600 | — | — |
| 1982-11-05 | $6.44 | $6.44 | 57,200 | — | — |
| 1982-11-04 | $6.41 | $6.41 | 105,600 | — | — |
| 1982-11-03 | $6.56 | $6.56 | 80,000 | — | — |
| 1982-11-02 | $6.69 | $6.69 | 96,800 | — | — |
| 1982-11-01 | $6.69 | $6.69 | 102,000 | — | — |
| 1982-10-29 | $6.25 | $6.25 | 87,200 | — | — |
| 1982-10-28 | $6.06 | $6.06 | 42,400 | — | — |
| 1982-10-27 | $6.16 | $6.16 | 60,400 | — | — |
| 1982-10-26 | $6.09 | $6.09 | 150,800 | — | — |
| 1982-10-25 | $6.28 | $6.28 | 265,600 | — | — |
| 1982-10-22 | $6.69 | $6.69 | 217,200 | — | — |
| 1982-10-21 | $6.59 | $6.59 | 129,600 | — | — |
| 1982-10-20 | $7.13 | $7.12 | 44,000 | — | — |
| 1982-10-19 | $7.09 | $7.09 | 89,200 | — | — |
| 1982-10-18 | $7.06 | $7.06 | 44,000 | — | — |
| 1982-10-15 | $6.97 | $6.97 | 60,400 | — | — |
| 1982-10-14 | $7.03 | $7.03 | 108,800 | — | — |
| 1982-10-13 | $7.25 | $7.25 | 174,000 | — | — |
| 1982-10-12 | $6.78 | $6.78 | 130,800 | — | — |
| 1982-10-11 | $7.06 | $7.06 | 254,400 | — | — |
| 1982-10-08 | $7.06 | $7.06 | 118,400 | — | — |
| 1982-10-07 | $6.81 | $6.81 | 221,600 | — | — |
| 1982-10-06 | $6.59 | $6.59 | 41,600 | — | — |
| 1982-10-05 | $6.50 | $6.50 | 88,400 | — | — |
| 1982-10-04 | $6.38 | $6.37 | 124,800 | — | — |
| 1982-10-01 | $6.38 | $6.37 | 75,600 | — | — |
| 1982-09-30 | $6.19 | $6.19 | 630,800 | — | — |
| 1982-09-29 | $6.25 | $6.25 | 30,400 | — | — |
| 1982-09-28 | $6.31 | $6.31 | 28,800 | — | — |
| 1982-09-27 | $6.28 | $6.28 | 25,600 | — | — |
| 1982-09-24 | $6.34 | $6.34 | 48,400 | — | — |
| 1982-09-23 | $6.19 | $6.19 | 18,000 | — | — |
| 1982-09-22 | $6.22 | $6.22 | 194,000 | — | — |
| 1982-09-21 | $6.13 | $6.12 | 45,200 | — | — |
| 1982-09-20 | $6.09 | $6.09 | 24,400 | — | — |
| 1982-09-17 | $6.13 | $6.12 | 20,000 | — | — |
| 1982-09-16 | $6.13 | $6.12 | 22,400 | — | — |
| 1982-09-15 | $6.00 | $6.00 | 40,400 | — | — |
| 1982-09-14 | $6.06 | $6.06 | 108,000 | — | — |
| 1982-09-13 | $5.84 | $5.84 | 35,600 | — | — |
| 1982-09-10 | $5.88 | $5.87 | 56,000 | — | — |
| 1982-09-09 | $5.91 | $5.91 | 45,600 | — | — |
| 1982-09-08 | $6.00 | $6.00 | 138,000 | — | — |
| 1982-09-07 | $6.03 | $6.03 | 70,400 | — | — |
| 1982-09-03 | $6.06 | $6.06 | 75,600 | — | — |
| 1982-09-02 | $5.91 | $5.91 | 26,000 | — | — |
| 1982-09-01 | $5.94 | $5.94 | 23,600 | — | — |
| 1982-08-31 | $5.97 | $5.97 | 48,000 | — | — |
| 1982-08-30 | $5.91 | $5.91 | 64,800 | — | — |
| 1982-08-27 | $6.09 | $6.09 | 42,400 | — | — |
| 1982-08-26 | $6.13 | $6.12 | 108,000 | — | — |
| 1982-08-25 | $6.09 | $6.09 | 46,400 | — | — |
| 1982-08-24 | $6.06 | $6.06 | 165,200 | — | — |
| 1982-08-23 | $6.25 | $6.25 | 86,800 | — | — |
| 1982-08-20 | $6.13 | $6.12 | 54,000 | — | — |
| 1982-08-19 | $5.88 | $5.87 | 53,200 | — | — |
| 1982-08-18 | $6.03 | $6.03 | 236,400 | — | — |
| 1982-08-17 | $5.88 | $5.87 | 154,000 | — | — |
| 1982-08-16 | $5.59 | $5.59 | 90,400 | — | — |
| 1982-08-13 | $5.50 | $5.50 | 82,800 | — | — |
| 1982-08-12 | $5.31 | $5.31 | 57,600 | — | — |
| 1982-08-11 | $5.19 | $5.19 | 8,000 | — | — |
| 1982-08-10 | $5.22 | $5.22 | 16,000 | — | — |
| 1982-08-09 | $5.16 | $5.16 | 60,800 | — | — |
| 1982-08-06 | $5.25 | $5.25 | 16,800 | — | — |
| 1982-08-05 | $5.16 | $5.16 | 47,200 | — | — |
| 1982-08-04 | $5.25 | $5.25 | 46,000 | — | — |
| 1982-08-03 | $5.34 | $5.34 | 28,400 | — | — |
| 1982-08-02 | $5.25 | $5.25 | 147,200 | — | — |
| 1982-07-30 | $5.06 | $5.06 | 50,800 | — | — |
| 1982-07-29 | $5.09 | $5.09 | 23,600 | — | — |
| 1982-07-28 | $5.22 | $5.22 | 26,800 | — | — |
| 1982-07-27 | $5.38 | $5.37 | 28,000 | — | — |
| 1982-07-26 | $5.47 | $5.47 | 16,800 | — | — |
| 1982-07-23 | $5.59 | $5.59 | 27,200 | — | — |
| 1982-07-22 | $5.63 | $5.62 | 42,000 | — | — |
| 1982-07-21 | $5.69 | $5.69 | 41,600 | — | — |
| 1982-07-20 | $5.66 | $5.66 | 12,400 | — | — |
| 1982-07-19 | $5.66 | $5.66 | 30,800 | — | — |
| 1982-07-16 | $5.53 | $5.53 | 19,200 | — | — |
| 1982-07-15 | $5.53 | $5.53 | 20,800 | — | — |
| 1982-07-14 | $5.50 | $5.50 | 22,400 | — | — |
| 1982-07-13 | $5.50 | $5.50 | 77,600 | — | — |
| 1982-07-12 | $5.56 | $5.56 | 108,400 | — | — |
| 1982-07-09 | $5.56 | $5.56 | 9,600 | — | — |
| 1982-07-08 | $5.59 | $5.59 | 6,400 | — | — |
| 1982-07-07 | $5.59 | $5.59 | 22,000 | — | — |
| 1982-07-06 | $5.56 | $5.56 | 19,600 | — | — |
| 1982-07-02 | $5.59 | $5.59 | 9,600 | — | — |
| 1982-07-01 | $5.53 | $5.53 | 26,400 | — | — |
| 1982-06-30 | $5.63 | $5.62 | 12,400 | — | — |
| 1982-06-29 | $5.63 | $5.62 | 24,000 | — | — |
| 1982-06-28 | $5.63 | $5.62 | 22,400 | — | — |
| 1982-06-25 | $5.56 | $5.56 | 16,000 | — | — |
| 1982-06-24 | $5.56 | $5.56 | 20,400 | — | — |
| 1982-06-23 | $5.56 | $5.56 | 19,600 | — | — |
| 1982-06-22 | $5.63 | $5.62 | 12,000 | — | — |
| 1982-06-21 | $5.66 | $5.66 | 35,600 | — | — |
| 1982-06-18 | $5.59 | $5.59 | 34,000 | — | — |
| 1982-06-17 | $5.63 | $5.62 | 14,800 | — | — |
| 1982-06-16 | $5.63 | $5.62 | 72,000 | — | — |
| 1982-06-15 | $5.72 | $5.72 | 92,000 | — | — |
| 1982-06-14 | $5.81 | $5.81 | 77,600 | — | — |
| 1982-06-11 | $5.72 | $5.72 | 68,000 | — | — |
| 1982-06-10 | $5.69 | $5.69 | 38,000 | — | — |
| 1982-06-09 | $5.72 | $5.72 | 91,600 | — | — |
| 1982-06-08 | $5.66 | $5.66 | 55,600 | — | — |
| 1982-06-07 | $5.69 | $5.69 | 152,800 | — | — |
| 1982-06-04 | $5.63 | $5.62 | 37,600 | — | — |
| 1982-06-03 | $5.53 | $5.53 | 76,400 | — | — |
| 1982-06-02 | $5.53 | $5.53 | 87,600 | — | — |
| 1982-06-01 | $5.50 | $5.50 | 120,800 | — | — |
| 1982-05-28 | $5.44 | $5.44 | 16,000 | — | — |
| 1982-05-27 | $5.47 | $5.47 | 16,400 | — | — |
| 1982-05-26 | $5.41 | $5.41 | 20,000 | — | — |
| 1982-05-25 | $5.44 | $5.44 | 31,200 | — | — |
| 1982-05-24 | $5.44 | $5.44 | 38,000 | — | — |
| 1982-05-21 | $5.41 | $5.41 | 38,400 | — | — |
| 1982-05-20 | $5.34 | $5.34 | 71,600 | — | — |
| 1982-05-19 | $5.34 | $5.34 | 24,400 | — | — |
| 1982-05-18 | $5.34 | $5.34 | 48,400 | — | — |
| 1982-05-17 | $5.34 | $5.34 | 116,400 | — | — |
| 1982-05-14 | $5.34 | $5.34 | 22,000 | — | — |
| 1982-05-13 | $5.34 | $5.34 | 87,200 | — | — |
| 1982-05-12 | $5.38 | $5.37 | 16,000 | — | — |
| 1982-05-11 | $5.44 | $5.44 | 34,400 | — | — |
| 1982-05-10 | $5.41 | $5.41 | 94,000 | — | — |
| 1982-05-07 | $5.44 | $5.44 | 102,400 | — | — |
| 1982-05-06 | $5.31 | $5.31 | 197,600 | — | — |
| 1982-05-05 | $5.31 | $5.31 | 45,600 | — | — |
| 1982-05-04 | $5.34 | $5.34 | 25,200 | — | — |
| 1982-05-03 | $5.34 | $5.34 | 72,400 | — | — |
| 1982-04-30 | $5.28 | $5.28 | 26,800 | — | — |
| 1982-04-29 | $5.31 | $5.31 | 25,600 | — | — |
| 1982-04-28 | $5.47 | $5.47 | 13,200 | — | — |
| 1982-04-27 | $5.47 | $5.47 | 41,200 | — | — |
| 1982-04-26 | $5.41 | $5.41 | 34,400 | — | — |
| 1982-04-23 | $5.50 | $5.50 | 171,200 | — | — |
| 1982-04-22 | $5.38 | $5.37 | 16,800 | — | — |
| 1982-04-21 | $5.38 | $5.37 | 13,200 | — | — |
| 1982-04-20 | $5.41 | $5.41 | 30,800 | — | — |
| 1982-04-19 | $5.47 | $5.47 | 26,000 | — | — |
| 1982-04-16 | $5.47 | $5.47 | 36,400 | — | — |
| 1982-04-15 | $5.41 | $5.41 | 169,200 | — | — |
| 1982-04-14 | $5.34 | $5.34 | 14,000 | — | — |
| 1982-04-13 | $5.34 | $5.34 | 22,800 | — | — |
| 1982-04-12 | $5.38 | $5.37 | 37,600 | — | — |
| 1982-04-08 | $5.44 | $5.44 | 22,800 | — | — |
| 1982-04-07 | $5.44 | $5.44 | 13,600 | — | — |
| 1982-04-06 | $5.44 | $5.44 | 16,400 | — | — |
| 1982-04-05 | $5.50 | $5.50 | 108,400 | — | — |
| 1982-04-02 | $5.47 | $5.47 | 23,200 | — | — |
| 1982-04-01 | $5.47 | $5.47 | 16,000 | — | — |
| 1982-03-31 | $5.44 | $5.44 | 12,800 | — | — |
| 1982-03-30 | $5.44 | $5.44 | 56,400 | — | — |
| 1982-03-29 | $5.44 | $5.44 | 26,000 | — | — |
| 1982-03-26 | $5.34 | $5.34 | 37,200 | — | — |
| 1982-03-25 | $5.41 | $5.41 | 26,400 | — | — |
| 1982-03-24 | $5.34 | $5.34 | 16,400 | — | — |
| 1982-03-23 | $5.47 | $5.47 | 32,800 | — | — |
| 1982-03-22 | $5.34 | $5.34 | 24,800 | — | — |
| 1982-03-19 | $5.16 | $5.16 | 10,000 | — | — |
| 1982-03-18 | $5.16 | $5.16 | 20,000 | — | — |
| 1982-03-17 | $5.22 | $5.22 | 15,200 | — | — |
| 1982-03-16 | $5.31 | $5.31 | 16,800 | — | — |
| 1982-03-15 | $5.34 | $5.34 | 33,600 | — | — |
| 1982-03-12 | $5.31 | $5.31 | 20,800 | — | — |
| 1982-03-11 | $5.25 | $5.25 | 22,400 | — | — |
| 1982-03-10 | $5.25 | $5.25 | 24,400 | — | — |
| 1982-03-09 | $5.25 | $5.25 | 72,400 | — | — |
| 1982-03-08 | $5.25 | $5.25 | 100,400 | — | — |
| 1982-03-05 | $5.25 | $5.25 | 8,800 | — | — |
| 1982-03-04 | $5.16 | $5.16 | 20,000 | — | — |
| 1982-03-03 | $5.16 | $5.16 | 17,600 | — | — |
| 1982-03-02 | $5.16 | $5.16 | 27,200 | — | — |
| 1982-03-01 | $5.19 | $5.19 | 50,400 | — | — |
| 1982-02-26 | $5.16 | $5.16 | 17,200 | — | — |
| 1982-02-25 | $5.19 | $5.19 | 24,400 | — | — |
| 1982-02-24 | $5.25 | $5.25 | 59,600 | — | — |
| 1982-02-23 | $5.06 | $5.06 | 27,200 | — | — |
| 1982-02-22 | $5.09 | $5.09 | 31,600 | — | — |
| 1982-02-19 | $4.94 | $4.94 | 32,000 | — | — |
| 1982-02-18 | $4.78 | $4.78 | 21,600 | — | — |
| 1982-02-17 | $4.78 | $4.78 | 46,400 | — | — |
| 1982-02-16 | $4.78 | $4.78 | 28,800 | — | — |
| 1982-02-12 | $4.84 | $4.84 | 20,000 | — | — |
| 1982-02-11 | $4.84 | $4.84 | 14,400 | — | — |
| 1982-02-10 | $4.84 | $4.84 | 15,600 | — | — |
| 1982-02-09 | $4.94 | $4.94 | 14,000 | — | — |
| 1982-02-08 | $4.94 | $4.94 | 21,600 | — | — |
| 1982-02-05 | $5.00 | $5.00 | 15,600 | — | — |
| 1982-02-04 | $4.97 | $4.97 | 25,600 | — | — |
| 1982-02-03 | $5.03 | $5.03 | 21,200 | — | — |
| 1982-02-02 | $5.06 | $5.06 | 24,800 | — | — |
| 1982-02-01 | $5.16 | $5.16 | 10,000 | — | — |
| 1982-01-29 | $5.19 | $5.19 | 10,400 | — | — |
| 1982-01-28 | $5.16 | $5.16 | 12,000 | — | — |
| 1982-01-27 | $5.19 | $5.19 | 29,200 | — | — |
| 1982-01-26 | $5.06 | $5.06 | 38,800 | — | — |
| 1982-01-25 | $5.06 | $5.06 | 18,400 | — | — |
| 1982-01-22 | $5.16 | $5.16 | 13,600 | — | — |
| 1982-01-21 | $5.09 | $5.09 | 17,200 | — | — |
| 1982-01-20 | $5.13 | $5.12 | 12,800 | — | — |
| 1982-01-19 | $5.00 | $5.00 | 13,200 | — | — |
| 1982-01-18 | $4.97 | $4.97 | 11,600 | — | — |
| 1982-01-15 | $5.00 | $5.00 | 13,600 | — | — |
| 1982-01-14 | $4.91 | $4.91 | 11,200 | — | — |
| 1982-01-13 | $4.84 | $4.84 | 6,000 | — | — |
| 1982-01-12 | $4.88 | $4.87 | 8,400 | — | — |
| 1982-01-11 | $4.94 | $4.94 | 16,800 | — | — |
| 1982-01-08 | $4.88 | $4.87 | 17,600 | — | — |
| 1982-01-07 | $4.91 | $4.91 | 28,800 | — | — |
| 1982-01-06 | $4.81 | $4.81 | 6,400 | — | — |
| 1982-01-05 | $4.91 | $4.91 | 22,400 | — | — |
| 1982-01-04 | $4.88 | $4.87 | 13,600 | — | — |