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 | $3.94 | $3.94 | 49,275 | — | — |
| 1982-12-30 | $3.83 | $3.83 | 63,000 | — | — |
| 1982-12-29 | $4.06 | $4.06 | 59,625 | — | — |
| 1982-12-28 | $3.94 | $3.94 | 48,825 | — | — |
| 1982-12-27 | $4.22 | $4.22 | 22,050 | — | — |
| 1982-12-23 | $4.28 | $4.28 | 25,200 | — | — |
| 1982-12-22 | $4.33 | $4.33 | 110,925 | — | — |
| 1982-12-21 | $4.17 | $4.17 | 55,125 | — | — |
| 1982-12-20 | $4.00 | $4.00 | 70,425 | — | — |
| 1982-12-17 | $4.44 | $4.44 | 29,025 | — | — |
| 1982-12-16 | $4.44 | $4.44 | 172,350 | — | — |
| 1982-12-15 | $4.50 | $4.50 | 135,675 | — | — |
| 1982-12-14 | $4.11 | $4.11 | 85,275 | — | — |
| 1982-12-13 | $4.00 | $4.00 | 83,700 | — | — |
| 1982-12-10 | $3.89 | $3.89 | 49,275 | — | — |
| 1982-12-09 | $3.94 | $3.94 | 84,600 | — | — |
| 1982-12-08 | $4.06 | $4.06 | 100,350 | — | — |
| 1982-12-07 | $4.39 | $4.39 | 69,075 | — | — |
| 1982-12-06 | $4.44 | $4.44 | 60,300 | — | — |
| 1982-12-03 | $4.50 | $4.50 | 39,825 | — | — |
| 1982-12-02 | $4.61 | $4.61 | 26,550 | — | — |
| 1982-12-01 | $4.72 | $4.72 | 44,325 | — | — |
| 1982-11-30 | $4.67 | $4.67 | 34,200 | — | — |
| 1982-11-29 | $4.56 | $4.56 | 31,050 | — | — |
| 1982-11-26 | $4.67 | $4.67 | 117,900 | — | — |
| 1982-11-24 | $4.89 | $4.89 | 128,700 | — | — |
| 1982-11-23 | $4.67 | $4.67 | 93,150 | — | — |
| 1982-11-22 | $4.72 | $4.72 | 108,675 | — | — |
| 1982-11-19 | $5.06 | $5.06 | 71,100 | — | — |
| 1982-11-18 | $5.44 | $5.44 | 83,925 | — | — |
| 1982-11-17 | $5.61 | $5.61 | 63,900 | — | — |
| 1982-11-16 | $5.72 | $5.72 | 98,550 | — | — |
| 1982-11-15 | $5.83 | $5.83 | 82,350 | — | — |
| 1982-11-12 | $6.00 | $6.00 | 73,350 | — | — |
| 1982-11-11 | $6.00 | $6.00 | 149,400 | — | — |
| 1982-11-10 | $6.00 | $6.00 | 264,825 | — | — |
| 1982-11-09 | $6.50 | $6.50 | 202,725 | — | — |
| 1982-11-08 | $5.89 | $5.89 | 46,575 | — | — |
| 1982-11-05 | $5.78 | $5.78 | 123,075 | — | — |
| 1982-11-04 | $5.67 | $5.67 | 52,875 | — | — |
| 1982-11-03 | $5.56 | $5.56 | 72,450 | — | — |
| 1982-11-02 | $5.44 | $5.44 | 72,000 | — | — |
| 1982-11-01 | $5.44 | $5.44 | 33,300 | — | — |
| 1982-10-29 | $5.44 | $5.44 | 31,050 | — | — |
| 1982-10-28 | $5.44 | $5.44 | 57,375 | — | — |
| 1982-10-27 | $5.44 | $5.44 | 41,175 | — | — |
| 1982-10-26 | $5.44 | $5.44 | 109,575 | — | — |
| 1982-10-25 | $5.61 | $5.61 | 251,325 | — | — |
| 1982-10-22 | $5.89 | $5.89 | 219,375 | — | — |
| 1982-10-21 | $5.89 | $5.89 | 149,400 | — | — |
| 1982-10-20 | $5.89 | $5.89 | 104,625 | — | — |
| 1982-10-19 | $5.89 | $5.89 | 158,400 | — | — |
| 1982-10-18 | $5.83 | $5.83 | 136,350 | — | — |
| 1982-10-15 | $5.78 | $5.78 | 291,825 | — | — |
| 1982-10-14 | $5.67 | $5.67 | 474,975 | — | — |
| 1982-10-13 | $4.72 | $4.72 | 110,925 | — | — |
| 1982-10-12 | $4.56 | $4.56 | 52,650 | — | — |
| 1982-10-11 | $4.56 | $4.56 | 83,700 | — | — |
| 1982-10-08 | $4.50 | $4.50 | 90,450 | — | — |
| 1982-10-07 | $4.56 | $4.56 | 73,575 | — | — |
| 1982-10-06 | $4.50 | $4.50 | 47,250 | — | — |
| 1982-10-05 | $4.50 | $4.50 | 77,625 | — | — |
| 1982-10-04 | $4.44 | $4.44 | 75,150 | — | — |
| 1982-10-01 | $4.56 | $4.56 | 159,525 | — | — |
| 1982-09-30 | $4.78 | $4.78 | 286,200 | — | — |
| 1982-09-29 | $4.39 | $4.39 | 49,950 | — | — |
| 1982-09-28 | $4.50 | $4.50 | 78,975 | — | — |
| 1982-09-27 | $4.56 | $4.56 | 35,775 | — | — |
| 1982-09-24 | $4.61 | $4.61 | 42,975 | — | — |
| 1982-09-23 | $4.61 | $4.61 | 179,550 | — | — |
| 1982-09-22 | $4.67 | $4.67 | 305,100 | — | — |
| 1982-09-21 | $4.56 | $4.56 | 236,475 | — | — |
| 1982-09-20 | $4.44 | $4.44 | 429,525 | — | — |
| 1982-09-17 | $4.72 | $4.72 | 341,100 | — | — |
| 1982-09-16 | $4.94 | $4.94 | 106,650 | — | — |
| 1982-09-15 | $5.22 | $5.22 | 227,925 | — | — |
| 1982-09-14 | $5.17 | $5.17 | 74,025 | — | — |
| 1982-09-13 | $5.33 | $5.33 | 53,550 | — | — |
| 1982-09-10 | $5.56 | $5.56 | 84,375 | — | — |
| 1982-09-09 | $5.67 | $5.67 | 67,500 | — | — |
| 1982-09-08 | $5.50 | $5.50 | 573,300 | — | — |
| 1982-09-07 | $5.33 | $5.33 | 185,175 | — | — |
| 1982-09-03 | $5.00 | $5.00 | 60,075 | — | — |
| 1982-09-02 | $4.72 | $4.72 | 20,025 | — | — |
| 1982-09-01 | $4.67 | $4.67 | 36,675 | — | — |
| 1982-08-31 | $4.67 | $4.67 | 61,650 | — | — |
| 1982-08-30 | $4.72 | $4.72 | 68,400 | — | — |
| 1982-08-27 | $4.50 | $4.50 | 78,300 | — | — |
| 1982-08-26 | $4.89 | $4.89 | 90,000 | — | — |
| 1982-08-25 | $5.28 | $5.28 | 61,425 | — | — |
| 1982-08-24 | $5.06 | $5.06 | 44,325 | — | — |
| 1982-08-23 | $4.83 | $4.83 | 31,275 | — | — |
| 1982-08-20 | $4.78 | $4.78 | 13,950 | — | — |
| 1982-08-19 | $4.72 | $4.72 | 28,800 | — | — |
| 1982-08-18 | $4.78 | $4.78 | 46,125 | — | — |
| 1982-08-17 | $4.78 | $4.78 | 44,325 | — | — |
| 1982-08-16 | $4.44 | $4.44 | 42,075 | — | — |
| 1982-08-13 | $4.28 | $4.28 | 25,875 | — | — |
| 1982-08-12 | $4.39 | $4.39 | 16,425 | — | — |
| 1982-08-11 | $4.44 | $4.44 | 30,600 | — | — |
| 1982-08-10 | $4.44 | $4.44 | 43,200 | — | — |
| 1982-08-09 | $4.56 | $4.56 | 44,325 | — | — |
| 1982-08-06 | $4.67 | $4.67 | 30,825 | — | — |
| 1982-08-05 | $4.72 | $4.72 | 7,425 | — | — |
| 1982-08-04 | $4.72 | $4.72 | 39,150 | — | — |
| 1982-08-03 | $4.83 | $4.83 | 57,825 | — | — |
| 1982-08-02 | $4.72 | $4.72 | 9,450 | — | — |
| 1982-07-30 | $4.72 | $4.72 | 6,975 | — | — |
| 1982-07-29 | $4.72 | $4.72 | 10,350 | — | — |
| 1982-07-28 | $4.72 | $4.72 | 31,275 | — | — |
| 1982-07-27 | $4.83 | $4.83 | 20,475 | — | — |
| 1982-07-26 | $4.83 | $4.83 | 18,900 | — | — |
| 1982-07-23 | $4.89 | $4.89 | 29,025 | — | — |
| 1982-07-22 | $4.94 | $4.94 | 28,125 | — | — |
| 1982-07-21 | $5.00 | $5.00 | 40,950 | — | — |
| 1982-07-20 | $5.06 | $5.06 | 49,725 | — | — |
| 1982-07-19 | $4.94 | $4.94 | 37,800 | — | — |
| 1982-07-16 | $5.00 | $5.00 | 27,000 | — | — |
| 1982-07-15 | $4.94 | $4.94 | 28,350 | — | — |
| 1982-07-14 | $4.94 | $4.94 | 61,200 | — | — |
| 1982-07-13 | $5.06 | $5.06 | 39,600 | — | — |
| 1982-07-12 | $5.17 | $5.17 | 40,725 | — | — |
| 1982-07-09 | $5.00 | $5.00 | 25,650 | — | — |
| 1982-07-08 | $4.94 | $4.94 | 24,300 | — | — |
| 1982-07-07 | $5.00 | $5.00 | 27,450 | — | — |
| 1982-07-06 | $5.06 | $5.06 | 61,200 | — | — |
| 1982-07-02 | $5.33 | $5.33 | 83,700 | — | — |
| 1982-07-01 | $5.39 | $5.39 | 18,225 | — | — |
| 1982-06-30 | $5.33 | $5.33 | 22,725 | — | — |
| 1982-06-29 | $5.28 | $5.28 | 12,825 | — | — |
| 1982-06-28 | $5.28 | $5.28 | 15,525 | — | — |
| 1982-06-25 | $5.22 | $5.22 | 24,525 | — | — |
| 1982-06-24 | $5.28 | $5.28 | 20,475 | — | — |
| 1982-06-23 | $5.33 | $5.33 | 23,175 | — | — |
| 1982-06-22 | $5.33 | $5.33 | 35,325 | — | — |
| 1982-06-21 | $5.11 | $5.11 | 27,900 | — | — |
| 1982-06-18 | $5.06 | $5.06 | 8,775 | — | — |
| 1982-06-17 | $5.06 | $5.06 | 54,450 | — | — |
| 1982-06-16 | $5.11 | $5.11 | 42,525 | — | — |
| 1982-06-15 | $5.00 | $5.00 | 12,375 | — | — |
| 1982-06-14 | $5.00 | $5.00 | 4,050 | — | — |
| 1982-06-11 | $5.00 | $5.00 | 8,775 | — | — |
| 1982-06-10 | $4.94 | $4.94 | 18,225 | — | — |
| 1982-06-09 | $4.94 | $4.94 | 10,125 | — | — |
| 1982-06-08 | $4.94 | $4.94 | 23,850 | — | — |
| 1982-06-07 | $4.89 | $4.89 | 48,825 | — | — |
| 1982-06-04 | $4.78 | $4.78 | 46,350 | — | — |
| 1982-06-03 | $5.11 | $5.11 | 39,825 | — | — |
| 1982-06-02 | $5.22 | $5.22 | 22,725 | — | — |
| 1982-06-01 | $5.11 | $5.11 | 18,000 | — | — |
| 1982-05-28 | $5.22 | $5.22 | 15,750 | — | — |
| 1982-05-27 | $5.17 | $5.17 | 49,725 | — | — |
| 1982-05-26 | $5.39 | $5.39 | 39,150 | — | — |
| 1982-05-25 | $5.61 | $5.61 | 40,275 | — | — |
| 1982-05-24 | $5.61 | $5.61 | 49,050 | — | — |
| 1982-05-21 | $5.67 | $5.67 | 15,750 | — | — |
| 1982-05-20 | $5.67 | $5.67 | 17,550 | — | — |
| 1982-05-19 | $5.67 | $5.67 | 27,000 | — | — |
| 1982-05-18 | $5.67 | $5.67 | 42,300 | — | — |
| 1982-05-17 | $5.78 | $5.78 | 54,450 | — | — |
| 1982-05-14 | $5.89 | $5.89 | 91,575 | — | — |
| 1982-05-13 | $5.78 | $5.78 | 75,825 | — | — |
| 1982-05-12 | $5.61 | $5.61 | 63,675 | — | — |
| 1982-05-11 | $5.33 | $5.33 | 74,475 | — | — |
| 1982-05-10 | $5.22 | $5.22 | 55,800 | — | — |
| 1982-05-07 | $5.22 | $5.22 | 45,225 | — | — |
| 1982-05-06 | $5.22 | $5.22 | 39,825 | — | — |
| 1982-05-05 | $5.22 | $5.22 | 44,775 | — | — |
| 1982-05-04 | $5.22 | $5.22 | 38,925 | — | — |
| 1982-05-03 | $5.17 | $5.17 | 23,400 | — | — |
| 1982-04-30 | $5.22 | $5.22 | 40,275 | — | — |
| 1982-04-29 | $5.39 | $5.39 | 43,875 | — | — |
| 1982-04-28 | $5.39 | $5.39 | 24,750 | — | — |
| 1982-04-27 | $5.50 | $5.50 | 58,725 | — | — |
| 1982-04-26 | $5.72 | $5.72 | 74,700 | — | — |
| 1982-04-23 | $5.78 | $5.78 | 78,750 | — | — |
| 1982-04-22 | $5.72 | $5.72 | 50,850 | — | — |
| 1982-04-21 | $5.44 | $5.44 | 10,125 | — | — |
| 1982-04-20 | $5.44 | $5.44 | 24,975 | — | — |
| 1982-04-19 | $5.44 | $5.44 | 31,050 | — | — |
| 1982-04-16 | $5.44 | $5.44 | 63,000 | — | — |
| 1982-04-15 | $5.33 | $5.33 | 50,400 | — | — |
| 1982-04-14 | $5.33 | $5.33 | 49,275 | — | — |
| 1982-04-13 | $5.22 | $5.22 | 45,000 | — | — |
| 1982-04-12 | $5.17 | $5.17 | 53,325 | — | — |
| 1982-04-08 | $4.94 | $4.94 | 76,500 | — | — |
| 1982-04-07 | $4.61 | $4.61 | 21,600 | — | — |
| 1982-04-06 | $4.56 | $4.56 | 41,625 | — | — |
| 1982-04-05 | $4.50 | $4.50 | 39,600 | — | — |
| 1982-04-02 | $4.56 | $4.56 | 12,825 | — | — |
| 1982-04-01 | $4.56 | $4.56 | 9,000 | — | — |
| 1982-03-31 | $4.56 | $4.56 | 16,200 | — | — |
| 1982-03-30 | $4.61 | $4.61 | 39,375 | — | — |
| 1982-03-29 | $4.50 | $4.50 | 26,100 | — | — |
| 1982-03-26 | $4.44 | $4.44 | 18,900 | — | — |
| 1982-03-25 | $4.44 | $4.44 | 24,300 | — | — |
| 1982-03-24 | $4.39 | $4.39 | 42,075 | — | — |
| 1982-03-23 | $4.33 | $4.33 | 48,825 | — | — |
| 1982-03-22 | $4.22 | $4.22 | 46,125 | — | — |
| 1982-03-19 | $4.06 | $4.06 | 38,475 | — | — |
| 1982-03-18 | $3.94 | $3.94 | 40,275 | — | — |
| 1982-03-17 | $4.11 | $4.11 | 24,075 | — | — |
| 1982-03-16 | $4.17 | $4.17 | 28,125 | — | — |
| 1982-03-15 | $4.22 | $4.22 | 42,975 | — | — |
| 1982-03-12 | $4.11 | $4.11 | 21,375 | — | — |
| 1982-03-11 | $4.11 | $4.11 | 29,025 | — | — |
| 1982-03-10 | $4.11 | $4.11 | 51,975 | — | — |
| 1982-03-09 | $4.11 | $4.11 | 47,700 | — | — |
| 1982-03-08 | $4.11 | $4.11 | 41,400 | — | — |
| 1982-03-05 | $4.11 | $4.11 | 48,150 | — | — |
| 1982-03-04 | $4.22 | $4.22 | 62,550 | — | — |
| 1982-03-03 | $4.61 | $4.61 | 48,375 | — | — |
| 1982-03-02 | $4.61 | $4.61 | 50,400 | — | — |
| 1982-03-01 | $4.61 | $4.61 | 42,975 | — | — |
| 1982-02-26 | $4.78 | $4.78 | 80,100 | — | — |
| 1982-02-25 | $4.94 | $4.94 | 173,025 | — | — |
| 1982-02-24 | $5.33 | $5.33 | 37,125 | — | — |
| 1982-02-23 | $5.33 | $5.33 | 36,675 | — | — |
| 1982-02-22 | $5.39 | $5.39 | 58,950 | — | — |
| 1982-02-19 | $5.39 | $5.39 | 24,750 | — | — |
| 1982-02-18 | $5.33 | $5.33 | 37,350 | — | — |
| 1982-02-17 | $5.22 | $5.22 | 13,725 | — | — |
| 1982-02-16 | $5.17 | $5.17 | 34,425 | — | — |
| 1982-02-12 | $5.22 | $5.22 | 4,725 | — | — |
| 1982-02-11 | $5.22 | $5.22 | 17,325 | — | — |
| 1982-02-10 | $5.22 | $5.22 | 9,225 | — | — |
| 1982-02-09 | $5.22 | $5.22 | 26,100 | — | — |
| 1982-02-08 | $5.28 | $5.28 | 43,425 | — | — |
| 1982-02-05 | $5.50 | $5.50 | 19,350 | — | — |
| 1982-02-04 | $5.50 | $5.50 | 10,125 | — | — |
| 1982-02-03 | $5.50 | $5.50 | 11,700 | — | — |
| 1982-02-02 | $5.50 | $5.50 | 18,225 | — | — |
| 1982-02-01 | $5.50 | $5.50 | 42,525 | — | — |
| 1982-01-29 | $5.56 | $5.56 | 43,200 | — | — |
| 1982-01-28 | $5.50 | $5.50 | 15,525 | — | — |
| 1982-01-27 | $5.44 | $5.44 | 17,550 | — | — |
| 1982-01-26 | $5.44 | $5.44 | 58,275 | — | — |
| 1982-01-25 | $5.50 | $5.50 | 106,200 | — | — |
| 1982-01-22 | $5.56 | $5.56 | 108,675 | — | — |
| 1982-01-21 | $5.56 | $5.56 | 44,550 | — | — |
| 1982-01-20 | $5.39 | $5.39 | 25,425 | — | — |
| 1982-01-19 | $5.39 | $5.39 | 14,850 | — | — |
| 1982-01-18 | $5.39 | $5.39 | 57,150 | — | — |
| 1982-01-15 | $5.39 | $5.39 | 46,350 | — | — |
| 1982-01-14 | $5.22 | $5.22 | 58,950 | — | — |
| 1982-01-13 | $5.17 | $5.17 | 82,125 | — | — |
| 1982-01-12 | $5.39 | $5.39 | 35,550 | — | — |
| 1982-01-11 | $5.50 | $5.50 | 63,675 | — | — |
| 1982-01-08 | $5.50 | $5.50 | 18,900 | — | — |
| 1982-01-07 | $5.50 | $5.50 | 31,950 | — | — |
| 1982-01-06 | $5.56 | $5.56 | 18,450 | — | — |
| 1982-01-05 | $5.56 | $5.56 | 32,850 | — | — |
| 1982-01-04 | $5.61 | $5.61 | 23,175 | — | — |