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 | $5.59 | $5.59 | 24,300 | — | — |
| 1982-12-30 | $5.59 | $5.59 | 9,113 | — | — |
| 1982-12-29 | $5.59 | $5.59 | 4,388 | — | — |
| 1982-12-28 | $5.59 | $5.59 | 8,438 | — | — |
| 1982-12-27 | $5.59 | $5.59 | 5,400 | — | — |
| 1982-12-23 | $5.56 | $5.56 | 17,213 | — | — |
| 1982-12-22 | $5.48 | $5.48 | 10,125 | — | — |
| 1982-12-21 | $5.48 | $5.48 | 14,513 | — | — |
| 1982-12-20 | $5.48 | $5.48 | 7,763 | — | — |
| 1982-12-17 | $5.48 | $5.48 | 18,225 | — | — |
| 1982-12-16 | $5.48 | $5.48 | 50,625 | — | — |
| 1982-12-15 | $5.44 | $5.44 | 32,400 | — | — |
| 1982-12-14 | $5.41 | $5.41 | 42,525 | — | — |
| 1982-12-13 | $5.37 | $5.37 | 8,775 | — | — |
| 1982-12-10 | $5.33 | $5.33 | 20,925 | — | — |
| 1982-12-09 | $5.33 | $5.33 | 14,513 | — | — |
| 1982-12-08 | $5.33 | $5.33 | 15,863 | — | — |
| 1982-12-07 | $5.33 | $5.33 | 28,013 | — | — |
| 1982-12-06 | $5.33 | $5.33 | 21,263 | — | — |
| 1982-12-03 | $5.33 | $5.33 | 22,950 | — | — |
| 1982-12-02 | $5.33 | $5.33 | 25,988 | — | — |
| 1982-12-01 | $5.33 | $5.33 | 16,875 | — | — |
| 1982-11-30 | $5.33 | $5.33 | 15,863 | — | — |
| 1982-11-29 | $5.33 | $5.33 | 19,575 | — | — |
| 1982-11-26 | $5.41 | $5.41 | 11,475 | — | — |
| 1982-11-24 | $5.41 | $5.41 | 16,538 | — | — |
| 1982-11-23 | $5.52 | $5.52 | 7,088 | — | — |
| 1982-11-22 | $5.52 | $5.52 | 14,850 | — | — |
| 1982-11-19 | $5.56 | $5.56 | 13,500 | — | — |
| 1982-11-18 | $5.52 | $5.52 | 32,738 | — | — |
| 1982-11-17 | $5.52 | $5.52 | 9,450 | — | — |
| 1982-11-16 | $5.52 | $5.52 | 37,463 | — | — |
| 1982-11-15 | $5.63 | $5.63 | 10,800 | — | — |
| 1982-11-12 | $5.63 | $5.63 | 20,925 | — | — |
| 1982-11-11 | $5.59 | $5.59 | 18,225 | — | — |
| 1982-11-10 | $5.56 | $5.56 | 46,913 | — | — |
| 1982-11-09 | $5.56 | $5.56 | 28,688 | — | — |
| 1982-11-08 | $5.56 | $5.56 | 10,800 | — | — |
| 1982-11-05 | $5.59 | $5.59 | 19,238 | — | — |
| 1982-11-04 | $5.59 | $5.59 | 37,463 | — | — |
| 1982-11-03 | $5.56 | $5.56 | 300,038 | — | — |
| 1982-11-02 | $5.48 | $5.48 | 30,375 | — | — |
| 1982-11-01 | $5.48 | $5.48 | 27,675 | — | — |
| 1982-10-29 | $5.41 | $5.41 | 25,988 | — | — |
| 1982-10-28 | $5.41 | $5.41 | 32,400 | — | — |
| 1982-10-27 | $5.41 | $5.41 | 24,300 | — | — |
| 1982-10-26 | $5.41 | $5.41 | 154,575 | — | — |
| 1982-10-25 | $5.44 | $5.44 | 48,263 | — | — |
| 1982-10-22 | $5.52 | $5.52 | 29,025 | — | — |
| 1982-10-21 | $5.44 | $5.44 | 30,038 | — | — |
| 1982-10-20 | $5.41 | $5.41 | 15,863 | — | — |
| 1982-10-19 | $5.41 | $5.41 | 28,013 | — | — |
| 1982-10-18 | $5.41 | $5.41 | 27,000 | — | — |
| 1982-10-15 | $5.41 | $5.41 | 39,150 | — | — |
| 1982-10-14 | $5.41 | $5.41 | 17,550 | — | — |
| 1982-10-13 | $5.41 | $5.41 | 31,725 | — | — |
| 1982-10-12 | $5.37 | $5.37 | 69,525 | — | — |
| 1982-10-11 | $5.33 | $5.33 | 36,788 | — | — |
| 1982-10-08 | $5.33 | $5.33 | 31,725 | — | — |
| 1982-10-07 | $5.26 | $5.26 | 51,638 | — | — |
| 1982-10-06 | $5.22 | $5.22 | 11,475 | — | — |
| 1982-10-05 | $5.19 | $5.19 | 33,413 | — | — |
| 1982-10-04 | $5.15 | $5.15 | 61,763 | — | — |
| 1982-10-01 | $5.07 | $5.07 | 17,888 | — | — |
| 1982-09-30 | $5.07 | $5.07 | 13,500 | — | — |
| 1982-09-29 | $5.07 | $5.07 | 30,038 | — | — |
| 1982-09-28 | $5.11 | $5.11 | 12,150 | — | — |
| 1982-09-27 | $5.11 | $5.11 | 16,200 | — | — |
| 1982-09-24 | $5.04 | $5.04 | 6,750 | — | — |
| 1982-09-23 | $5.04 | $5.04 | 23,625 | — | — |
| 1982-09-22 | $5.04 | $5.04 | 42,863 | — | — |
| 1982-09-21 | $4.93 | $4.93 | 14,513 | — | — |
| 1982-09-20 | $4.96 | $4.96 | 19,913 | — | — |
| 1982-09-17 | $4.96 | $4.96 | 32,063 | — | — |
| 1982-09-16 | $4.96 | $4.96 | 17,888 | — | — |
| 1982-09-15 | $4.96 | $4.96 | 44,550 | — | — |
| 1982-09-14 | $4.93 | $4.93 | 18,900 | — | — |
| 1982-09-13 | $4.89 | $4.89 | 44,213 | — | — |
| 1982-09-10 | $4.89 | $4.89 | 34,088 | — | — |
| 1982-09-09 | $4.85 | $4.85 | 70,875 | — | — |
| 1982-09-08 | $4.89 | $4.89 | 26,325 | — | — |
| 1982-09-07 | $4.89 | $4.89 | 54,675 | — | — |
| 1982-09-03 | $4.81 | $4.81 | 21,600 | — | — |
| 1982-09-02 | $4.70 | $4.70 | 47,250 | — | — |
| 1982-09-01 | $4.59 | $4.59 | 22,613 | — | — |
| 1982-08-31 | $4.59 | $4.59 | 9,450 | — | — |
| 1982-08-30 | $4.63 | $4.63 | 16,875 | — | — |
| 1982-08-27 | $4.67 | $4.67 | 17,550 | — | — |
| 1982-08-26 | $4.67 | $4.67 | 61,425 | — | — |
| 1982-08-25 | $4.74 | $4.74 | 50,288 | — | — |
| 1982-08-24 | $4.74 | $4.74 | 33,413 | — | — |
| 1982-08-23 | $4.70 | $4.70 | 171,788 | — | — |
| 1982-08-20 | $4.59 | $4.59 | 211,613 | — | — |
| 1982-08-19 | $4.44 | $4.44 | 4,388 | — | — |
| 1982-08-18 | $4.44 | $4.44 | 85,725 | — | — |
| 1982-08-17 | $4.37 | $4.37 | 28,688 | — | — |
| 1982-08-16 | $4.30 | $4.30 | 37,125 | — | — |
| 1982-08-13 | $4.11 | $4.11 | 8,100 | — | — |
| 1982-08-12 | $4.07 | $4.07 | 11,475 | — | — |
| 1982-08-11 | $4.07 | $4.07 | 21,263 | — | — |
| 1982-08-10 | $4.22 | $4.22 | 5,400 | — | — |
| 1982-08-09 | $4.22 | $4.22 | 11,813 | — | — |
| 1982-08-06 | $4.26 | $4.26 | 6,750 | — | — |
| 1982-08-05 | $4.30 | $4.30 | 7,425 | — | — |
| 1982-08-04 | $4.30 | $4.30 | 2,700 | — | — |
| 1982-08-03 | $4.30 | $4.30 | 7,763 | — | — |
| 1982-08-02 | $4.30 | $4.30 | 33,075 | — | — |
| 1982-07-30 | $4.33 | $4.33 | 12,150 | — | — |
| 1982-07-29 | $4.33 | $4.33 | 19,238 | — | — |
| 1982-07-28 | $4.37 | $4.37 | 75,938 | — | — |
| 1982-07-27 | $4.37 | $4.37 | 5,063 | — | — |
| 1982-07-26 | $4.44 | $4.44 | 43,538 | — | — |
| 1982-07-23 | $4.48 | $4.48 | 17,213 | — | — |
| 1982-07-22 | $4.48 | $4.48 | 9,450 | — | — |
| 1982-07-21 | $4.48 | $4.48 | 10,800 | — | — |
| 1982-07-20 | $4.48 | $4.48 | 7,088 | — | — |
| 1982-07-19 | $4.48 | $4.48 | 3,038 | — | — |
| 1982-07-16 | $4.48 | $4.48 | 6,075 | — | — |
| 1982-07-15 | $4.48 | $4.48 | 10,463 | — | — |
| 1982-07-14 | $4.48 | $4.48 | 4,725 | — | — |
| 1982-07-13 | $4.48 | $4.48 | 6,750 | — | — |
| 1982-07-12 | $4.44 | $4.44 | 8,438 | — | — |
| 1982-07-09 | $4.48 | $4.48 | 5,400 | — | — |
| 1982-07-08 | $4.48 | $4.48 | 6,750 | — | — |
| 1982-07-07 | $4.44 | $4.44 | 11,138 | — | — |
| 1982-07-06 | $4.44 | $4.44 | 675 | — | — |
| 1982-07-02 | $4.44 | $4.44 | 4,050 | — | — |
| 1982-07-01 | $4.48 | $4.48 | 12,488 | — | — |
| 1982-06-30 | $4.52 | $4.52 | 23,625 | — | — |
| 1982-06-29 | $4.44 | $4.44 | 6,413 | — | — |
| 1982-06-28 | $4.44 | $4.44 | 8,438 | — | — |
| 1982-06-25 | $4.41 | $4.41 | 2,700 | — | — |
| 1982-06-24 | $4.41 | $4.41 | 18,900 | — | — |
| 1982-06-23 | $4.44 | $4.44 | 5,063 | — | — |
| 1982-06-22 | $4.44 | $4.44 | 11,475 | — | — |
| 1982-06-21 | $4.41 | $4.41 | 13,500 | — | — |
| 1982-06-18 | $4.37 | $4.37 | 23,963 | — | — |
| 1982-06-17 | $4.33 | $4.33 | 10,800 | — | — |
| 1982-06-16 | $4.33 | $4.33 | 18,900 | — | — |
| 1982-06-15 | $4.30 | $4.30 | 55,688 | — | — |
| 1982-06-14 | $4.26 | $4.26 | 49,613 | — | — |
| 1982-06-11 | $4.33 | $4.33 | 9,113 | — | — |
| 1982-06-10 | $4.30 | $4.30 | 19,913 | — | — |
| 1982-06-09 | $4.37 | $4.37 | 9,113 | — | — |
| 1982-06-08 | $4.37 | $4.37 | 12,825 | — | — |
| 1982-06-07 | $4.33 | $4.33 | 4,050 | — | — |
| 1982-06-04 | $4.33 | $4.33 | 14,513 | — | — |
| 1982-06-03 | $4.37 | $4.37 | 9,450 | — | — |
| 1982-06-02 | $4.37 | $4.37 | 17,213 | — | — |
| 1982-06-01 | $4.33 | $4.33 | 13,163 | — | — |
| 1982-05-28 | $4.33 | $4.33 | 39,150 | — | — |
| 1982-05-27 | $4.30 | $4.30 | 13,163 | — | — |
| 1982-05-26 | $4.33 | $4.33 | 32,738 | — | — |
| 1982-05-25 | $4.52 | $4.52 | 10,125 | — | — |
| 1982-05-24 | $4.63 | $4.63 | 10,463 | — | — |
| 1982-05-21 | $4.63 | $4.63 | 4,050 | — | — |
| 1982-05-20 | $4.63 | $4.63 | 10,125 | — | — |
| 1982-05-19 | $4.63 | $4.63 | 9,113 | — | — |
| 1982-05-18 | $4.67 | $4.67 | 24,300 | — | — |
| 1982-05-17 | $4.67 | $4.67 | 11,475 | — | — |
| 1982-05-14 | $4.67 | $4.67 | 10,125 | — | — |
| 1982-05-13 | $4.67 | $4.67 | 15,188 | — | — |
| 1982-05-12 | $4.67 | $4.67 | 6,413 | — | — |
| 1982-05-11 | $4.63 | $4.63 | 34,425 | — | — |
| 1982-05-10 | $4.59 | $4.59 | 6,750 | — | — |
| 1982-05-07 | $4.59 | $4.59 | 24,300 | — | — |
| 1982-05-06 | $4.52 | $4.52 | 6,413 | — | — |
| 1982-05-05 | $4.56 | $4.56 | 17,550 | — | — |
| 1982-05-04 | $4.56 | $4.56 | 7,763 | — | — |
| 1982-05-03 | $4.56 | $4.56 | 16,538 | — | — |
| 1982-04-30 | $4.63 | $4.63 | 15,863 | — | — |
| 1982-04-29 | $4.63 | $4.63 | 52,650 | — | — |
| 1982-04-28 | $4.63 | $4.63 | 5,063 | — | — |
| 1982-04-27 | $4.63 | $4.63 | 16,200 | — | — |
| 1982-04-26 | $4.67 | $4.67 | 21,600 | — | — |
| 1982-04-23 | $4.67 | $4.67 | 7,425 | — | — |
| 1982-04-22 | $4.67 | $4.67 | 20,925 | — | — |
| 1982-04-21 | $4.56 | $4.56 | 29,025 | — | — |
| 1982-04-20 | $4.56 | $4.56 | 82,688 | — | — |
| 1982-04-19 | $4.52 | $4.52 | 16,538 | — | — |
| 1982-04-16 | $4.52 | $4.52 | 6,413 | — | — |
| 1982-04-15 | $4.52 | $4.52 | 11,475 | — | — |
| 1982-04-14 | $4.44 | $4.44 | 23,288 | — | — |
| 1982-04-13 | $4.44 | $4.44 | 16,200 | — | — |
| 1982-04-12 | $4.44 | $4.44 | 5,400 | — | — |
| 1982-04-08 | $4.48 | $4.48 | 10,463 | — | — |
| 1982-04-07 | $4.48 | $4.48 | 6,413 | — | — |
| 1982-04-06 | $4.44 | $4.44 | 17,888 | — | — |
| 1982-04-05 | $4.52 | $4.52 | 8,438 | — | — |
| 1982-04-02 | $4.52 | $4.52 | 13,500 | — | — |
| 1982-04-01 | $4.52 | $4.52 | 13,163 | — | — |
| 1982-03-31 | $4.52 | $4.52 | 12,825 | — | — |
| 1982-03-30 | $4.52 | $4.52 | 17,213 | — | — |
| 1982-03-29 | $4.52 | $4.52 | 32,063 | — | — |
| 1982-03-26 | $4.56 | $4.56 | 20,925 | — | — |
| 1982-03-25 | $4.59 | $4.59 | 3,038 | — | — |
| 1982-03-24 | $4.59 | $4.59 | 10,463 | — | — |
| 1982-03-23 | $4.59 | $4.59 | 20,588 | — | — |
| 1982-03-22 | $4.67 | $4.67 | 36,788 | — | — |
| 1982-03-19 | $4.67 | $4.67 | 99,900 | — | — |
| 1982-03-18 | $4.67 | $4.67 | 54,338 | — | — |
| 1982-03-17 | $4.59 | $4.59 | 29,700 | — | — |
| 1982-03-16 | $4.56 | $4.56 | 23,963 | — | — |
| 1982-03-15 | $4.56 | $4.56 | 32,063 | — | — |
| 1982-03-12 | $4.59 | $4.59 | 20,250 | — | — |
| 1982-03-11 | $4.59 | $4.59 | 12,825 | — | — |
| 1982-03-10 | $4.59 | $4.59 | 27,338 | — | — |
| 1982-03-09 | $4.52 | $4.52 | 3,038 | — | — |
| 1982-03-08 | $4.52 | $4.52 | 39,150 | — | — |
| 1982-03-05 | $4.44 | $4.44 | 36,788 | — | — |
| 1982-03-04 | $4.37 | $4.37 | 9,450 | — | — |
| 1982-03-03 | $4.37 | $4.37 | 12,150 | — | — |
| 1982-03-02 | $4.41 | $4.41 | 21,600 | — | — |
| 1982-03-01 | $4.41 | $4.41 | 23,963 | — | — |
| 1982-02-26 | $4.37 | $4.37 | 17,888 | — | — |
| 1982-02-25 | $4.37 | $4.37 | 16,875 | — | — |
| 1982-02-24 | $4.30 | $4.30 | 27,000 | — | — |
| 1982-02-23 | $4.41 | $4.41 | 10,800 | — | — |
| 1982-02-22 | $4.41 | $4.41 | 315,225 | — | — |
| 1982-02-19 | $4.41 | $4.41 | 24,300 | — | — |
| 1982-02-18 | $4.44 | $4.44 | 31,725 | — | — |
| 1982-02-17 | $4.37 | $4.37 | 4,050 | — | — |
| 1982-02-16 | $4.33 | $4.33 | 15,188 | — | — |
| 1982-02-12 | $4.33 | $4.33 | 19,575 | — | — |
| 1982-02-11 | $4.33 | $4.33 | 8,100 | — | — |
| 1982-02-10 | $4.33 | $4.33 | 2,025 | — | — |
| 1982-02-09 | $4.33 | $4.33 | 14,513 | — | — |
| 1982-02-08 | $4.37 | $4.37 | 8,100 | — | — |
| 1982-02-05 | $4.37 | $4.37 | 6,413 | — | — |
| 1982-02-04 | $4.37 | $4.37 | 19,238 | — | — |
| 1982-02-03 | $4.44 | $4.44 | 19,238 | — | — |
| 1982-02-02 | $4.48 | $4.48 | 9,113 | — | — |
| 1982-02-01 | $4.48 | $4.48 | 12,488 | — | — |
| 1982-01-29 | $4.52 | $4.52 | 75,938 | — | — |
| 1982-01-28 | $4.48 | $4.48 | 31,725 | — | — |
| 1982-01-27 | $4.44 | $4.44 | 5,063 | — | — |
| 1982-01-26 | $4.41 | $4.41 | 9,113 | — | — |
| 1982-01-25 | $4.41 | $4.41 | 8,100 | — | — |
| 1982-01-22 | $4.44 | $4.44 | 7,763 | — | — |
| 1982-01-21 | $4.41 | $4.41 | 8,775 | — | — |
| 1982-01-20 | $4.41 | $4.41 | 7,425 | — | — |
| 1982-01-19 | $4.41 | $4.41 | 10,800 | — | — |
| 1982-01-18 | $4.48 | $4.48 | 4,725 | — | — |
| 1982-01-15 | $4.48 | $4.48 | 11,475 | — | — |
| 1982-01-14 | $4.48 | $4.48 | 14,513 | — | — |
| 1982-01-13 | $4.48 | $4.48 | 22,950 | — | — |
| 1982-01-12 | $4.37 | $4.37 | 10,125 | — | — |
| 1982-01-11 | $4.37 | $4.37 | 13,500 | — | — |
| 1982-01-08 | $4.37 | $4.37 | 6,075 | — | — |
| 1982-01-07 | $4.33 | $4.33 | 19,575 | — | — |
| 1982-01-06 | $4.37 | $4.37 | 18,900 | — | — |
| 1982-01-05 | $4.30 | $4.30 | 21,600 | — | — |
| 1982-01-04 | $4.33 | $4.33 | 675 | — | — |