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
- 1976-06-17 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 | $4.54 | $4.63 | 836,792 | — | — |
| 1982-12-30 | $4.57 | $4.66 | 1,097,168 | — | — |
| 1982-12-29 | $4.57 | $4.66 | 664,307 | — | — |
| 1982-12-28 | $4.57 | $4.66 | 210,937 | — | — |
| 1982-12-27 | $4.57 | $4.64 | 441,650 | — | — |
| 1982-12-23 | $4.47 | $4.54 | 425,171 | — | — |
| 1982-12-22 | $4.44 | $4.50 | 904,541 | — | — |
| 1982-12-21 | $4.71 | $4.78 | 720,337 | — | — |
| 1982-12-20 | $4.57 | $4.64 | 679,321 | — | — |
| 1982-12-17 | $4.74 | $4.81 | 930,176 | — | — |
| 1982-12-16 | $4.61 | $4.67 | 1,812,378 | — | — |
| 1982-12-15 | $4.51 | $4.57 | 2,446,289 | — | — |
| 1982-12-14 | $4.57 | $4.64 | 5,608,887 | — | — |
| 1982-12-13 | $5.02 | $5.09 | 4,041,504 | — | — |
| 1982-12-10 | $4.57 | $4.64 | 10,261,597 | — | — |
| 1982-12-09 | $4.57 | $4.64 | 664,307 | — | — |
| 1982-12-08 | $6.55 | $6.65 | 5,122,192 | — | — |
| 1982-12-07 | $7.13 | $7.24 | 5,059,204 | — | — |
| 1982-12-06 | $7.71 | $7.82 | 2,711,426 | — | — |
| 1982-12-03 | $7.68 | $7.79 | 1,246,948 | — | — |
| 1982-12-02 | $7.82 | $7.93 | 1,525,635 | — | — |
| 1982-12-01 | $7.85 | $7.96 | 3,031,860 | — | — |
| 1982-11-30 | $8.36 | $8.48 | 3,432,861 | — | — |
| 1982-11-29 | $7.54 | $7.65 | 1,409,912 | — | — |
| 1982-11-26 | $7.58 | $7.69 | 932,739 | — | — |
| 1982-11-24 | $7.48 | $7.58 | 1,430,420 | — | — |
| 1982-11-23 | $6.93 | $7.03 | 1,753,784 | — | — |
| 1982-11-22 | $6.79 | $6.89 | 3,009,155 | — | — |
| 1982-11-19 | $7.27 | $7.37 | 1,849,365 | — | — |
| 1982-11-18 | $7.68 | $7.79 | 2,257,690 | — | — |
| 1982-11-17 | $7.44 | $7.55 | 2,862,305 | — | — |
| 1982-11-16 | $7.27 | $7.37 | 5,454,346 | — | — |
| 1982-11-15 | $7.51 | $7.62 | 3,752,930 | — | — |
| 1982-11-12 | $8.29 | $8.41 | 4,070,801 | — | — |
| 1982-11-11 | $8.12 | $8.24 | 4,101,929 | — | — |
| 1982-11-10 | $7.10 | $7.20 | 3,857,300 | — | — |
| 1982-11-09 | $6.83 | $6.92 | 2,490,234 | — | — |
| 1982-11-08 | $6.38 | $6.47 | 2,440,430 | — | — |
| 1982-11-05 | $6.45 | $6.54 | 1,367,065 | — | — |
| 1982-11-04 | $6.42 | $6.51 | 2,022,949 | — | — |
| 1982-11-03 | $6.52 | $6.61 | 2,495,361 | — | — |
| 1982-11-02 | $6.14 | $6.23 | 2,968,506 | — | — |
| 1982-11-01 | $5.87 | $5.95 | 1,810,913 | — | — |
| 1982-10-29 | $5.67 | $5.75 | 1,477,661 | — | — |
| 1982-10-28 | $5.32 | $5.40 | 1,425,659 | — | — |
| 1982-10-27 | $5.67 | $5.75 | 2,037,231 | — | — |
| 1982-10-26 | $5.67 | $5.75 | 2,675,537 | — | — |
| 1982-10-25 | $5.26 | $5.33 | 3,033,691 | — | — |
| 1982-10-22 | $5.91 | $5.99 | 2,925,659 | — | — |
| 1982-10-21 | $5.73 | $5.82 | 4,000,122 | — | — |
| 1982-10-20 | $5.50 | $5.57 | 2,511,475 | — | — |
| 1982-10-19 | $4.98 | $5.05 | 1,666,992 | — | — |
| 1982-10-18 | $5.09 | $5.16 | 1,417,236 | — | — |
| 1982-10-15 | $4.98 | $5.05 | 1,278,076 | — | — |
| 1982-10-14 | $4.85 | $4.92 | 2,292,480 | — | — |
| 1982-10-13 | $4.74 | $4.81 | 1,365,601 | — | — |
| 1982-10-12 | $4.51 | $4.57 | 1,373,657 | — | — |
| 1982-10-11 | $4.61 | $4.67 | 1,968,018 | — | — |
| 1982-10-08 | $4.54 | $4.60 | 1,922,241 | — | — |
| 1982-10-07 | $4.47 | $4.54 | 2,187,378 | — | — |
| 1982-10-06 | $4.23 | $4.29 | 1,676,147 | — | — |
| 1982-10-05 | $3.93 | $3.98 | 1,235,229 | — | — |
| 1982-10-04 | $3.96 | $4.02 | 237,305 | — | — |
| 1982-10-01 | $3.93 | $3.98 | 276,123 | — | — |
| 1982-09-30 | $3.82 | $3.88 | 580,811 | — | — |
| 1982-09-29 | $3.96 | $4.02 | 676,025 | — | — |
| 1982-09-28 | $4.10 | $4.15 | 851,074 | — | — |
| 1982-09-27 | $4.10 | $4.13 | 288,208 | — | — |
| 1982-09-24 | $3.93 | $3.96 | 585,205 | — | — |
| 1982-09-23 | $3.86 | $3.89 | 501,709 | — | — |
| 1982-09-22 | $3.69 | $3.72 | 1,046,997 | — | — |
| 1982-09-21 | $3.75 | $3.79 | 956,177 | — | — |
| 1982-09-20 | $3.69 | $3.72 | 482,666 | — | — |
| 1982-09-17 | $3.65 | $3.69 | 399,902 | — | — |
| 1982-09-16 | $3.79 | $3.82 | 697,266 | — | — |
| 1982-09-15 | $3.79 | $3.82 | 536,499 | — | — |
| 1982-09-14 | $3.79 | $3.82 | 1,300,781 | — | — |
| 1982-09-13 | $3.72 | $3.75 | 1,092,773 | — | — |
| 1982-09-10 | $3.75 | $3.79 | 405,029 | — | — |
| 1982-09-09 | $3.79 | $3.82 | 1,763,306 | — | — |
| 1982-09-08 | $3.82 | $3.86 | 1,220,215 | — | — |
| 1982-09-07 | $3.55 | $3.58 | 1,049,194 | — | — |
| 1982-09-03 | $3.79 | $3.82 | 463,623 | — | — |
| 1982-09-02 | $3.99 | $4.03 | 602,051 | — | — |
| 1982-09-01 | $3.93 | $3.96 | 2,256,958 | — | — |
| 1982-08-31 | $3.96 | $4.00 | 1,063,477 | — | — |
| 1982-08-30 | $3.79 | $3.82 | 460,327 | — | — |
| 1982-08-27 | $3.72 | $3.75 | 328,125 | — | — |
| 1982-08-26 | $3.72 | $3.75 | 1,979,004 | — | — |
| 1982-08-25 | $3.55 | $3.58 | 1,422,363 | — | — |
| 1982-08-24 | $3.24 | $3.27 | 1,049,561 | — | — |
| 1982-08-23 | $3.35 | $3.38 | 1,018,433 | — | — |
| 1982-08-20 | $3.48 | $3.51 | 968,628 | — | — |
| 1982-08-19 | $3.31 | $3.34 | 1,317,993 | — | — |
| 1982-08-18 | $3.24 | $3.27 | 1,505,493 | — | — |
| 1982-08-17 | $3.75 | $3.79 | 606,812 | — | — |
| 1982-08-16 | $3.69 | $3.72 | 659,180 | — | — |
| 1982-08-13 | $3.65 | $3.69 | 562,500 | — | — |
| 1982-08-12 | $3.48 | $3.51 | 1,151,001 | — | — |
| 1982-08-11 | $3.41 | $3.44 | 377,197 | — | — |
| 1982-08-10 | $3.35 | $3.38 | 717,407 | — | — |
| 1982-08-09 | $3.41 | $3.44 | 1,085,083 | — | — |
| 1982-08-06 | $3.35 | $3.38 | 2,176,758 | — | — |
| 1982-08-05 | $3.28 | $3.31 | 1,420,532 | — | — |
| 1982-08-04 | $3.17 | $3.20 | 1,234,863 | — | — |
| 1982-08-03 | $3.48 | $3.51 | 1,636,230 | — | — |
| 1982-08-02 | $3.75 | $3.79 | 974,854 | — | — |
| 1982-07-30 | $3.62 | $3.65 | 1,122,437 | — | — |
| 1982-07-29 | $3.55 | $3.58 | 2,749,878 | — | — |
| 1982-07-28 | $3.62 | $3.65 | 552,612 | — | — |
| 1982-07-27 | $3.75 | $3.79 | 235,474 | — | — |
| 1982-07-26 | $3.89 | $3.93 | 433,960 | — | — |
| 1982-07-23 | $3.93 | $3.96 | 622,559 | — | — |
| 1982-07-22 | $3.89 | $3.93 | 933,472 | — | — |
| 1982-07-21 | $4.06 | $4.10 | 662,476 | — | — |
| 1982-07-20 | $4.13 | $4.17 | 752,930 | — | — |
| 1982-07-19 | $4.27 | $4.31 | 202,515 | — | — |
| 1982-07-16 | $4.33 | $4.37 | 660,645 | — | — |
| 1982-07-15 | $4.23 | $4.27 | 621,826 | — | — |
| 1982-07-14 | $4.23 | $4.27 | 353,027 | — | — |
| 1982-07-13 | $4.16 | $4.20 | 1,211,426 | — | — |
| 1982-07-12 | $4.30 | $4.34 | 728,027 | — | — |
| 1982-07-09 | $4.13 | $4.17 | 1,212,891 | — | — |
| 1982-07-08 | $3.89 | $3.93 | 1,119,873 | — | — |
| 1982-07-07 | $3.82 | $3.86 | 1,138,916 | — | — |
| 1982-07-06 | $3.89 | $3.93 | 864,624 | — | — |
| 1982-07-02 | $3.99 | $4.03 | 323,730 | — | — |
| 1982-07-01 | $4.30 | $4.34 | 107,300 | — | — |
| 1982-06-30 | $4.40 | $4.44 | 292,236 | — | — |
| 1982-06-29 | $4.44 | $4.48 | 208,008 | — | — |
| 1982-06-28 | $4.44 | $4.46 | 236,572 | — | — |
| 1982-06-25 | $4.37 | $4.39 | 227,783 | — | — |
| 1982-06-24 | $4.40 | $4.42 | 338,379 | — | — |
| 1982-06-23 | $4.47 | $4.49 | 699,829 | — | — |
| 1982-06-22 | $4.40 | $4.42 | 974,121 | — | — |
| 1982-06-21 | $4.13 | $4.15 | 1,306,641 | — | — |
| 1982-06-18 | $4.03 | $4.05 | 483,398 | — | — |
| 1982-06-17 | $4.06 | $4.08 | 544,189 | — | — |
| 1982-06-16 | $4.23 | $4.25 | 576,782 | — | — |
| 1982-06-15 | $4.44 | $4.46 | 402,100 | — | — |
| 1982-06-14 | $4.51 | $4.53 | 291,138 | — | — |
| 1982-06-11 | $4.64 | $4.66 | 1,032,715 | — | — |
| 1982-06-10 | $4.54 | $4.56 | 652,954 | — | — |
| 1982-06-09 | $4.61 | $4.63 | 827,637 | — | — |
| 1982-06-08 | $4.64 | $4.66 | 1,446,167 | — | — |
| 1982-06-07 | $4.64 | $4.66 | 730,225 | — | — |
| 1982-06-04 | $4.57 | $4.59 | 1,126,099 | — | — |
| 1982-06-03 | $4.71 | $4.73 | 1,987,427 | — | — |
| 1982-06-02 | $4.47 | $4.49 | 1,647,217 | — | — |
| 1982-06-01 | $4.30 | $4.32 | 384,888 | — | — |
| 1982-05-28 | $4.40 | $4.42 | 758,423 | — | — |
| 1982-05-27 | $4.44 | $4.46 | 2,641,479 | — | — |
| 1982-05-26 | $4.57 | $4.59 | 2,454,346 | — | — |
| 1982-05-25 | $4.85 | $4.87 | 618,896 | — | — |
| 1982-05-24 | $5.05 | $5.07 | 507,935 | — | — |
| 1982-05-21 | $5.05 | $5.07 | 377,197 | — | — |
| 1982-05-20 | $5.05 | $5.07 | 507,935 | — | — |
| 1982-05-19 | $4.98 | $5.01 | 1,085,449 | — | — |
| 1982-05-18 | $5.26 | $5.28 | 811,890 | — | — |
| 1982-05-17 | $5.26 | $5.28 | 269,897 | — | — |
| 1982-05-14 | $5.32 | $5.35 | 428,101 | — | — |
| 1982-05-13 | $5.26 | $5.28 | 770,508 | — | — |
| 1982-05-12 | $5.22 | $5.25 | 961,670 | — | — |
| 1982-05-11 | $5.19 | $5.21 | 1,097,900 | — | — |
| 1982-05-10 | $5.15 | $5.18 | 1,188,354 | — | — |
| 1982-05-07 | $5.32 | $5.35 | 847,046 | — | — |
| 1982-05-06 | $5.39 | $5.42 | 1,093,506 | — | — |
| 1982-05-05 | $5.39 | $5.42 | 1,356,079 | — | — |
| 1982-05-04 | $5.36 | $5.38 | 2,352,905 | — | — |
| 1982-05-03 | $5.26 | $5.28 | 1,758,545 | — | — |
| 1982-04-30 | $5.05 | $5.07 | 341,675 | — | — |
| 1982-04-29 | $5.12 | $5.14 | 796,143 | — | — |
| 1982-04-28 | $5.12 | $5.14 | 587,402 | — | — |
| 1982-04-27 | $5.12 | $5.14 | 637,939 | — | — |
| 1982-04-26 | $5.19 | $5.21 | 819,946 | — | — |
| 1982-04-23 | $5.05 | $5.07 | 520,386 | — | — |
| 1982-04-22 | $5.09 | $5.11 | 1,220,947 | — | — |
| 1982-04-21 | $5.09 | $5.11 | 969,727 | — | — |
| 1982-04-20 | $5.02 | $5.04 | 1,810,181 | — | — |
| 1982-04-19 | $4.92 | $4.94 | 2,128,418 | — | — |
| 1982-04-16 | $4.57 | $4.59 | 399,536 | — | — |
| 1982-04-15 | $4.54 | $4.56 | 380,493 | — | — |
| 1982-04-14 | $4.54 | $4.56 | 744,873 | — | — |
| 1982-04-13 | $4.40 | $4.42 | 553,345 | — | — |
| 1982-04-12 | $4.51 | $4.53 | 373,901 | — | — |
| 1982-04-08 | $4.64 | $4.66 | 956,177 | — | — |
| 1982-04-07 | $4.64 | $4.66 | 769,043 | — | — |
| 1982-04-06 | $4.57 | $4.59 | 310,913 | — | — |
| 1982-04-05 | $4.47 | $4.49 | 687,744 | — | — |
| 1982-04-02 | $4.54 | $4.56 | 910,400 | — | — |
| 1982-04-01 | $4.64 | $4.66 | 551,514 | — | — |
| 1982-03-31 | $4.44 | $4.46 | 1,319,824 | — | — |
| 1982-03-30 | $4.51 | $4.51 | 909,302 | — | — |
| 1982-03-29 | $4.54 | $4.54 | 750,732 | — | — |
| 1982-03-26 | $4.40 | $4.40 | 297,363 | — | — |
| 1982-03-25 | $4.40 | $4.40 | 1,293,091 | — | — |
| 1982-03-24 | $4.33 | $4.33 | 641,968 | — | — |
| 1982-03-23 | $4.44 | $4.44 | 1,296,753 | — | — |
| 1982-03-22 | $4.61 | $4.61 | 1,220,581 | — | — |
| 1982-03-19 | $4.61 | $4.61 | 2,124,390 | — | — |
| 1982-03-18 | $4.37 | $4.37 | 1,972,046 | — | — |
| 1982-03-17 | $4.06 | $4.06 | 505,737 | — | — |
| 1982-03-16 | $3.99 | $3.99 | 563,599 | — | — |
| 1982-03-15 | $3.86 | $3.86 | 758,789 | — | — |
| 1982-03-12 | $3.82 | $3.82 | 949,585 | — | — |
| 1982-03-11 | $3.99 | $3.99 | 1,192,383 | — | — |
| 1982-03-10 | $4.10 | $4.10 | 807,861 | — | — |
| 1982-03-09 | $4.16 | $4.16 | 1,346,924 | — | — |
| 1982-03-08 | $4.23 | $4.23 | 1,327,515 | — | — |
| 1982-03-05 | $4.30 | $4.30 | 922,852 | — | — |
| 1982-03-04 | $4.27 | $4.27 | 683,716 | — | — |
| 1982-03-03 | $4.30 | $4.30 | 1,306,274 | — | — |
| 1982-03-02 | $4.27 | $4.27 | 823,242 | — | — |
| 1982-03-01 | $4.37 | $4.37 | 1,156,860 | — | — |
| 1982-02-26 | $4.40 | $4.40 | 1,195,679 | — | — |
| 1982-02-25 | $4.33 | $4.33 | 2,031,006 | — | — |
| 1982-02-24 | $4.20 | $4.20 | 936,401 | — | — |
| 1982-02-23 | $3.96 | $3.96 | 1,286,865 | — | — |
| 1982-02-22 | $3.82 | $3.82 | 1,138,916 | — | — |
| 1982-02-19 | $3.93 | $3.93 | 1,271,851 | — | — |
| 1982-02-18 | $4.16 | $4.16 | 1,672,119 | — | — |
| 1982-02-17 | $4.06 | $4.06 | 2,399,780 | — | — |
| 1982-02-16 | $3.89 | $3.89 | 521,484 | — | — |
| 1982-02-12 | $3.72 | $3.72 | 206,909 | — | — |
| 1982-02-11 | $3.75 | $3.75 | 425,171 | — | — |
| 1982-02-10 | $3.72 | $3.72 | 281,250 | — | — |
| 1982-02-09 | $3.62 | $3.62 | 954,712 | — | — |
| 1982-02-08 | $3.65 | $3.65 | 688,843 | — | — |
| 1982-02-05 | $3.93 | $3.93 | 1,144,409 | — | — |
| 1982-02-04 | $3.75 | $3.75 | 500,244 | — | — |
| 1982-02-03 | $3.62 | $3.62 | 677,490 | — | — |
| 1982-02-02 | $3.58 | $3.58 | 356,689 | — | — |
| 1982-02-01 | $3.48 | $3.48 | 428,467 | — | — |
| 1982-01-29 | $3.62 | $3.62 | 1,526,733 | — | — |
| 1982-01-28 | $3.72 | $3.72 | 896,484 | — | — |
| 1982-01-27 | $3.41 | $3.41 | 550,049 | — | — |
| 1982-01-26 | $3.45 | $3.45 | 351,562 | — | — |
| 1982-01-25 | $3.38 | $3.38 | 463,989 | — | — |
| 1982-01-22 | $3.52 | $3.52 | 524,414 | — | — |
| 1982-01-21 | $3.52 | $3.52 | 689,575 | — | — |
| 1982-01-20 | $3.45 | $3.45 | 607,910 | — | — |
| 1982-01-19 | $3.41 | $3.41 | 717,773 | — | — |
| 1982-01-18 | $3.58 | $3.58 | 1,931,396 | — | — |
| 1982-01-15 | $3.38 | $3.38 | 936,768 | — | — |
| 1982-01-14 | $3.21 | $3.21 | 487,427 | — | — |
| 1982-01-13 | $3.11 | $3.11 | 1,052,490 | — | — |
| 1982-01-12 | $3.14 | $3.14 | 379,028 | — | — |
| 1982-01-11 | $3.07 | $3.07 | 893,555 | — | — |
| 1982-01-08 | $3.28 | $3.28 | 1,082,886 | — | — |
| 1982-01-07 | $3.14 | $3.14 | 636,475 | — | — |
| 1982-01-06 | $2.83 | $2.83 | 419,678 | — | — |
| 1982-01-05 | $2.83 | $2.83 | 492,920 | — | — |
| 1982-01-04 | $2.97 | $2.97 | 159,668 | — | — |