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
- 1980-03-17 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 | $6.23 | $6.23 | 239,435 | — | — |
| 1982-12-30 | $6.21 | $6.21 | 268,568 | — | — |
| 1982-12-29 | $6.26 | $6.26 | 549,882 | — | — |
| 1982-12-28 | $6.04 | $6.04 | 258,554 | — | — |
| 1982-12-27 | $6.01 | $6.01 | 163,872 | — | — |
| 1982-12-23 | $5.82 | $5.82 | 200,288 | — | — |
| 1982-12-22 | $5.74 | $5.74 | 606,326 | — | — |
| 1982-12-21 | $5.74 | $5.74 | 438,813 | — | — |
| 1982-12-20 | $5.71 | $5.71 | 514,376 | — | — |
| 1982-12-17 | $5.66 | $5.66 | 795,690 | — | — |
| 1982-12-16 | $5.57 | $5.57 | 576,283 | — | — |
| 1982-12-15 | $5.53 | $5.53 | 3,581,514 | — | — |
| 1982-12-14 | $5.63 | $5.63 | 792,958 | — | — |
| 1982-12-13 | $5.59 | $5.59 | 254,002 | — | — |
| 1982-12-10 | $5.63 | $5.63 | 275,851 | — | — |
| 1982-12-09 | $5.60 | $5.60 | 593,581 | — | — |
| 1982-12-08 | $5.79 | $5.79 | 434,261 | — | — |
| 1982-12-07 | $5.86 | $5.86 | 915,862 | — | — |
| 1982-12-06 | $5.90 | $5.90 | 1,227,219 | — | — |
| 1982-12-03 | $5.88 | $5.88 | 805,704 | — | — |
| 1982-12-02 | $5.90 | $5.90 | 1,463,013 | — | — |
| 1982-12-01 | $5.68 | $5.68 | 455,200 | — | — |
| 1982-11-30 | $5.77 | $5.77 | 1,279,112 | — | — |
| 1982-11-29 | $5.46 | $5.46 | 265,837 | — | — |
| 1982-11-26 | $5.41 | $5.41 | 484,333 | — | — |
| 1982-11-24 | $5.35 | $5.35 | 237,614 | — | — |
| 1982-11-23 | $5.37 | $5.37 | 990,515 | — | — |
| 1982-11-22 | $5.38 | $5.38 | 251,270 | — | — |
| 1982-11-19 | $5.48 | $5.48 | 284,955 | — | — |
| 1982-11-18 | $5.46 | $5.46 | 170,245 | — | — |
| 1982-11-17 | $5.41 | $5.41 | 308,626 | — | — |
| 1982-11-16 | $5.37 | $5.37 | 272,210 | — | — |
| 1982-11-15 | $5.45 | $5.45 | 233,973 | — | — |
| 1982-11-12 | $5.53 | $5.53 | 191,184 | — | — |
| 1982-11-11 | $5.53 | $5.53 | 357,787 | — | — |
| 1982-11-10 | $5.52 | $5.52 | 314,998 | — | — |
| 1982-11-09 | $5.73 | $5.73 | 983,232 | — | — |
| 1982-11-08 | $5.60 | $5.60 | 168,424 | — | — |
| 1982-11-05 | $5.48 | $5.48 | 108,338 | — | — |
| 1982-11-04 | $5.44 | $5.44 | 346,862 | — | — |
| 1982-11-03 | $5.51 | $5.51 | 1,386,539 | — | — |
| 1982-11-02 | $5.35 | $5.35 | 271,299 | — | — |
| 1982-11-01 | $5.35 | $5.35 | 635,459 | — | — |
| 1982-10-29 | $5.31 | $5.31 | 172,066 | — | — |
| 1982-10-28 | $5.30 | $5.30 | 424,246 | — | — |
| 1982-10-27 | $5.35 | $5.35 | 322,282 | — | — |
| 1982-10-26 | $5.30 | $5.30 | 748,349 | — | — |
| 1982-10-25 | $5.30 | $5.30 | 395,114 | — | — |
| 1982-10-22 | $5.38 | $5.38 | 799,331 | — | — |
| 1982-10-21 | $5.24 | $5.24 | 537,136 | — | — |
| 1982-10-20 | $5.14 | $5.14 | 1,827,173 | — | — |
| 1982-10-19 | $5.01 | $5.01 | 267,658 | — | — |
| 1982-10-18 | $4.98 | $4.98 | 324,102 | — | — |
| 1982-10-15 | $4.90 | $4.90 | 193,005 | — | — |
| 1982-10-14 | $4.96 | $4.96 | 142,933 | — | — |
| 1982-10-13 | $4.98 | $4.98 | 1,276,381 | — | — |
| 1982-10-12 | $4.83 | $4.83 | 360,518 | — | — |
| 1982-10-11 | $4.60 | $4.60 | 589,029 | — | — |
| 1982-10-08 | $4.43 | $4.43 | 1,376,525 | — | — |
| 1982-10-07 | $4.33 | $4.33 | 1,795,309 | — | — |
| 1982-10-06 | $4.16 | $4.16 | 231,242 | — | — |
| 1982-10-05 | $4.13 | $4.13 | 668,234 | — | — |
| 1982-10-04 | $4.11 | $4.11 | 387,830 | — | — |
| 1982-10-01 | $4.04 | $4.04 | 163,872 | — | — |
| 1982-09-30 | $4.04 | $4.04 | 1,307,334 | — | — |
| 1982-09-29 | $4.01 | $4.01 | 475,229 | — | — |
| 1982-09-28 | $4.13 | $4.13 | 215,765 | — | — |
| 1982-09-27 | $4.13 | $4.13 | 74,653 | — | — |
| 1982-09-24 | $4.19 | $4.19 | 733,782 | — | — |
| 1982-09-23 | $4.17 | $4.17 | 461,573 | — | — |
| 1982-09-22 | $4.23 | $4.23 | 756,542 | — | — |
| 1982-09-21 | $4.37 | $4.37 | 771,109 | — | — |
| 1982-09-20 | $4.30 | $4.30 | 61,907 | — | — |
| 1982-09-17 | $4.23 | $4.23 | 120,173 | — | — |
| 1982-09-16 | $4.33 | $4.33 | 263,106 | — | — |
| 1982-09-15 | $4.35 | $4.35 | 400,576 | — | — |
| 1982-09-14 | $4.23 | $4.23 | 369,622 | — | — |
| 1982-09-13 | $4.31 | $4.31 | 260,374 | — | — |
| 1982-09-10 | $4.39 | $4.39 | 423,336 | — | — |
| 1982-09-09 | $4.39 | $4.39 | 565,358 | — | — |
| 1982-09-08 | $4.23 | $4.23 | 159,320 | — | — |
| 1982-09-07 | $4.11 | $4.11 | 304,984 | — | — |
| 1982-09-03 | $4.17 | $4.17 | 2,743,946 | — | — |
| 1982-09-02 | $3.84 | $3.84 | 416,963 | — | — |
| 1982-09-01 | $3.89 | $3.89 | 491,616 | — | — |
| 1982-08-31 | $3.90 | $3.90 | 1,073,362 | — | — |
| 1982-08-30 | $3.79 | $3.79 | 414,232 | — | — |
| 1982-08-27 | $3.82 | $3.82 | 393,293 | — | — |
| 1982-08-26 | $3.84 | $3.84 | 1,189,893 | — | — |
| 1982-08-25 | $3.90 | $3.90 | 532,584 | — | — |
| 1982-08-24 | $3.86 | $3.86 | 829,374 | — | — |
| 1982-08-23 | $3.84 | $3.84 | 375,995 | — | — |
| 1982-08-20 | $3.84 | $3.84 | 663,682 | — | — |
| 1982-08-19 | $3.69 | $3.69 | 417,874 | — | — |
| 1982-08-18 | $3.76 | $3.76 | 1,606,856 | — | — |
| 1982-08-17 | $3.67 | $3.67 | 622,714 | — | — |
| 1982-08-16 | $3.61 | $3.61 | 433,350 | — | — |
| 1982-08-13 | $3.57 | $3.57 | 113,800 | — | — |
| 1982-08-12 | $3.46 | $3.46 | 192,094 | — | — |
| 1982-08-11 | $3.38 | $3.38 | 93,771 | — | — |
| 1982-08-10 | $3.36 | $3.36 | 354,146 | — | — |
| 1982-08-09 | $3.32 | $3.32 | 555,344 | — | — |
| 1982-08-06 | $3.41 | $3.41 | 376,906 | — | — |
| 1982-08-05 | $3.43 | $3.43 | 162,962 | — | — |
| 1982-08-04 | $3.50 | $3.50 | 188,453 | — | — |
| 1982-08-03 | $3.54 | $3.54 | 218,496 | — | — |
| 1982-08-02 | $3.56 | $3.56 | 439,723 | — | — |
| 1982-07-30 | $3.43 | $3.43 | 898,565 | — | — |
| 1982-07-29 | $3.49 | $3.49 | 214,854 | — | — |
| 1982-07-28 | $3.68 | $3.68 | 815,718 | — | — |
| 1982-07-27 | $3.79 | $3.79 | 200,288 | — | — |
| 1982-07-26 | $3.84 | $3.84 | 166,603 | — | — |
| 1982-07-23 | $3.86 | $3.86 | 627,266 | — | — |
| 1982-07-22 | $3.89 | $3.89 | 416,963 | — | — |
| 1982-07-21 | $3.79 | $3.79 | 111,069 | — | — |
| 1982-07-20 | $3.76 | $3.76 | 348,683 | — | — |
| 1982-07-19 | $3.78 | $3.78 | 100,144 | — | — |
| 1982-07-16 | $3.78 | $3.78 | 36,416 | — | — |
| 1982-07-15 | $3.80 | $3.80 | 410,590 | — | — |
| 1982-07-14 | $3.84 | $3.84 | 94,682 | — | — |
| 1982-07-13 | $3.90 | $3.90 | 731,962 | — | — |
| 1982-07-12 | $3.76 | $3.76 | 325,013 | — | — |
| 1982-07-09 | $3.67 | $3.67 | 262,195 | — | — |
| 1982-07-08 | $3.57 | $3.57 | 274,941 | — | — |
| 1982-07-07 | $3.57 | $3.57 | 168,424 | — | — |
| 1982-07-06 | $3.50 | $3.50 | 481,602 | — | — |
| 1982-07-02 | $3.54 | $3.54 | 74,653 | — | — |
| 1982-07-01 | $3.56 | $3.56 | 254,002 | — | — |
| 1982-06-30 | $3.58 | $3.58 | 194,826 | — | — |
| 1982-06-29 | $3.57 | $3.57 | 635,459 | — | — |
| 1982-06-28 | $3.57 | $3.57 | 167,514 | — | — |
| 1982-06-25 | $3.61 | $3.61 | 81,936 | — | — |
| 1982-06-24 | $3.62 | $3.62 | 268,568 | — | — |
| 1982-06-23 | $3.46 | $3.46 | 137,470 | — | — |
| 1982-06-22 | $3.34 | $3.34 | 397,845 | — | — |
| 1982-06-21 | $3.35 | $3.35 | 452,469 | — | — |
| 1982-06-18 | $3.41 | $3.41 | 265,837 | — | — |
| 1982-06-17 | $3.36 | $3.36 | 276,762 | — | — |
| 1982-06-16 | $3.34 | $3.34 | 3,759,952 | — | — |
| 1982-06-15 | $3.30 | $3.30 | 167,514 | — | — |
| 1982-06-14 | $3.30 | $3.30 | 493,437 | — | — |
| 1982-06-11 | $3.42 | $3.42 | 649,115 | — | — |
| 1982-06-10 | $3.30 | $3.30 | 415,142 | — | — |
| 1982-06-09 | $3.31 | $3.31 | 145,664 | — | — |
| 1982-06-08 | $3.43 | $3.43 | 50,982 | — | — |
| 1982-06-07 | $3.49 | $3.49 | 87,398 | — | — |
| 1982-06-04 | $3.41 | $3.41 | 276,762 | — | — |
| 1982-06-03 | $3.43 | $3.43 | 148,395 | — | — |
| 1982-06-02 | $3.46 | $3.46 | 191,184 | — | — |
| 1982-06-01 | $3.51 | $3.51 | 220,317 | — | — |
| 1982-05-28 | $3.56 | $3.56 | 257,643 | — | — |
| 1982-05-27 | $3.57 | $3.57 | 210,302 | — | — |
| 1982-05-26 | $3.69 | $3.69 | 93,771 | — | — |
| 1982-05-25 | $3.72 | $3.72 | 169,334 | — | — |
| 1982-05-24 | $3.73 | $3.73 | 223,048 | — | — |
| 1982-05-21 | $3.78 | $3.78 | 677,338 | — | — |
| 1982-05-20 | $3.78 | $3.78 | 142,022 | — | — |
| 1982-05-19 | $3.84 | $3.84 | 205,750 | — | — |
| 1982-05-18 | $3.80 | $3.80 | 150,216 | — | — |
| 1982-05-17 | $3.71 | $3.71 | 135,650 | — | — |
| 1982-05-14 | $3.68 | $3.68 | 57,355 | — | — |
| 1982-05-13 | $3.71 | $3.71 | 264,016 | — | — |
| 1982-05-12 | $3.68 | $3.68 | 286,776 | — | — |
| 1982-05-11 | $3.75 | $3.75 | 53,714 | — | — |
| 1982-05-10 | $3.75 | $3.75 | 93,771 | — | — |
| 1982-05-07 | $3.76 | $3.76 | 47,341 | — | — |
| 1982-05-06 | $3.76 | $3.76 | 148,395 | — | — |
| 1982-05-05 | $3.75 | $3.75 | 126,546 | — | — |
| 1982-05-04 | $3.78 | $3.78 | 152,037 | — | — |
| 1982-05-03 | $3.80 | $3.80 | 37,326 | — | — |
| 1982-04-30 | $3.79 | $3.79 | 960,472 | — | — |
| 1982-04-29 | $3.73 | $3.73 | 376,906 | — | — |
| 1982-04-28 | $3.82 | $3.82 | 301,342 | — | — |
| 1982-04-27 | $3.89 | $3.89 | 231,242 | — | — |
| 1982-04-26 | $3.86 | $3.86 | 240,346 | — | — |
| 1982-04-23 | $3.86 | $3.86 | 189,363 | — | — |
| 1982-04-22 | $3.91 | $3.91 | 513,466 | — | — |
| 1982-04-21 | $3.76 | $3.76 | 240,346 | — | — |
| 1982-04-20 | $3.73 | $3.73 | 80,115 | — | — |
| 1982-04-19 | $3.65 | $3.65 | 161,141 | — | — |
| 1982-04-16 | $3.62 | $3.62 | 267,658 | — | — |
| 1982-04-15 | $3.57 | $3.57 | 193,915 | — | — |
| 1982-04-14 | $3.61 | $3.61 | 121,083 | — | — |
| 1982-04-13 | $3.64 | $3.64 | 351,414 | — | — |
| 1982-04-12 | $3.57 | $3.57 | 289,507 | — | — |
| 1982-04-08 | $3.60 | $3.60 | 54,624 | — | — |
| 1982-04-07 | $3.61 | $3.61 | 221,227 | — | — |
| 1982-04-06 | $3.58 | $3.58 | 452,469 | — | — |
| 1982-04-05 | $3.65 | $3.65 | 201,198 | — | — |
| 1982-04-02 | $3.75 | $3.75 | 94,682 | — | — |
| 1982-04-01 | $3.73 | $3.73 | 333,206 | — | — |
| 1982-03-31 | $3.72 | $3.72 | 164,782 | — | — |
| 1982-03-30 | $3.72 | $3.72 | 19,118 | — | — |
| 1982-03-29 | $3.71 | $3.71 | 1,986,493 | — | — |
| 1982-03-26 | $3.68 | $3.68 | 85,578 | — | — |
| 1982-03-25 | $3.73 | $3.73 | 38,237 | — | — |
| 1982-03-24 | $3.76 | $3.76 | 458,842 | — | — |
| 1982-03-23 | $3.68 | $3.68 | 205,750 | — | — |
| 1982-03-22 | $3.68 | $3.68 | 170,245 | — | — |
| 1982-03-19 | $3.60 | $3.60 | 201,198 | — | — |
| 1982-03-18 | $3.47 | $3.47 | 135,650 | — | — |
| 1982-03-17 | $3.36 | $3.36 | 182,990 | — | — |
| 1982-03-16 | $3.34 | $3.34 | 133,829 | — | — |
| 1982-03-15 | $3.17 | $3.17 | 245,808 | — | — |
| 1982-03-12 | $3.19 | $3.19 | 340,490 | — | — |
| 1982-03-11 | $3.23 | $3.23 | 573,552 | — | — |
| 1982-03-10 | $3.23 | $3.23 | 4,190,571 | — | — |
| 1982-03-09 | $3.20 | $3.20 | 483,422 | — | — |
| 1982-03-08 | $2.98 | $2.98 | 388,741 | — | — |
| 1982-03-05 | $3.24 | $3.24 | 254,912 | — | — |
| 1982-03-04 | $3.32 | $3.32 | 1,420,224 | — | — |
| 1982-03-03 | $3.51 | $3.51 | 921,325 | — | — |
| 1982-03-02 | $3.60 | $3.60 | 610,878 | — | — |
| 1982-03-01 | $3.54 | $3.54 | 291,328 | — | — |
| 1982-02-26 | $3.54 | $3.54 | 112,890 | — | — |
| 1982-02-25 | $3.64 | $3.64 | 189,363 | — | — |
| 1982-02-24 | $3.61 | $3.61 | 130,187 | — | — |
| 1982-02-23 | $3.62 | $3.62 | 120,173 | — | — |
| 1982-02-22 | $3.73 | $3.73 | 556,254 | — | — |
| 1982-02-19 | $3.82 | $3.82 | 113,800 | — | — |
| 1982-02-18 | $3.79 | $3.79 | 192,094 | — | — |
| 1982-02-17 | $3.79 | $3.79 | 154,768 | — | — |
| 1982-02-16 | $3.82 | $3.82 | 107,427 | — | — |
| 1982-02-12 | $3.79 | $3.79 | 111,069 | — | — |
| 1982-02-11 | $3.79 | $3.79 | 136,560 | — | — |
| 1982-02-10 | $3.83 | $3.83 | 164,782 | — | — |
| 1982-02-09 | $3.78 | $3.78 | 110,158 | — | — |
| 1982-02-08 | $3.82 | $3.82 | 435,171 | — | — |
| 1982-02-05 | $3.84 | $3.84 | 266,747 | — | — |
| 1982-02-04 | $3.82 | $3.82 | 111,069 | — | — |
| 1982-02-03 | $3.86 | $3.86 | 40,058 | — | — |
| 1982-02-02 | $3.84 | $3.84 | 557,165 | — | — |
| 1982-02-01 | $3.87 | $3.87 | 200,288 | — | — |
| 1982-01-29 | $3.93 | $3.93 | 255,822 | — | — |
| 1982-01-28 | $3.93 | $3.93 | 250,360 | — | — |
| 1982-01-27 | $3.93 | $3.93 | 101,965 | — | — |
| 1982-01-26 | $3.98 | $3.98 | 20,029 | — | — |
| 1982-01-25 | $3.95 | $3.95 | 538,046 | — | — |
| 1982-01-22 | $4.02 | $4.02 | 198,467 | — | — |
| 1982-01-21 | $4.04 | $4.04 | 934,070 | — | — |
| 1982-01-20 | $4.04 | $4.04 | 228,510 | — | — |
| 1982-01-19 | $4.09 | $4.09 | 55,534 | — | — |
| 1982-01-18 | $4.12 | $4.12 | 63,728 | — | — |
| 1982-01-15 | $4.04 | $4.04 | 653,667 | — | — |
| 1982-01-14 | $3.98 | $3.98 | 73,742 | — | — |
| 1982-01-13 | $3.97 | $3.97 | 103,786 | — | — |
| 1982-01-12 | $3.95 | $3.95 | 135,650 | — | — |
| 1982-01-11 | $3.98 | $3.98 | 30,043 | — | — |
| 1982-01-08 | $4.05 | $4.05 | 229,421 | — | — |
| 1982-01-07 | $3.97 | $3.97 | 268,568 | — | — |
| 1982-01-06 | $3.98 | $3.98 | 184,811 | — | — |
| 1982-01-05 | $4.04 | $4.04 | 466,125 | — | — |
| 1982-01-04 | $4.16 | $4.16 | 79,205 | — | — |