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 | $5.02 | $5.02 | 146,834 | — | — |
| 1982-12-30 | $4.97 | $4.97 | 494,234 | — | — |
| 1982-12-29 | $5.13 | $5.13 | 82,913 | — | — |
| 1982-12-28 | $5.13 | $5.13 | 187,133 | — | — |
| 1982-12-27 | $5.07 | $5.07 | 193,618 | — | — |
| 1982-12-23 | $4.88 | $4.88 | 110,242 | — | — |
| 1982-12-22 | $4.94 | $4.94 | 126,917 | — | — |
| 1982-12-21 | $4.91 | $4.91 | 97,272 | — | — |
| 1982-12-20 | $4.80 | $4.80 | 163,046 | — | — |
| 1982-12-17 | $4.86 | $4.86 | 76,891 | — | — |
| 1982-12-16 | $4.80 | $4.80 | 75,965 | — | — |
| 1982-12-15 | $4.70 | $4.70 | 174,626 | — | — |
| 1982-12-14 | $4.80 | $4.80 | 125,064 | — | — |
| 1982-12-13 | $5.05 | $5.05 | 124,601 | — | — |
| 1982-12-10 | $5.21 | $5.21 | 164,436 | — | — |
| 1982-12-09 | $5.02 | $5.02 | 239,011 | — | — |
| 1982-12-08 | $4.80 | $4.80 | 567,883 | — | — |
| 1982-12-07 | $4.91 | $4.91 | 490,066 | — | — |
| 1982-12-06 | $5.05 | $5.05 | 156,098 | — | — |
| 1982-12-03 | $4.83 | $4.83 | 385,846 | — | — |
| 1982-12-02 | $4.83 | $4.83 | 218,630 | — | — |
| 1982-12-01 | $4.83 | $4.83 | 941,686 | — | — |
| 1982-11-30 | $4.75 | $4.75 | 227,431 | — | — |
| 1982-11-29 | $4.72 | $4.72 | 509,057 | — | — |
| 1982-11-26 | $4.78 | $4.78 | 147,761 | — | — |
| 1982-11-24 | $4.75 | $4.75 | 143,592 | — | — |
| 1982-11-23 | $4.72 | $4.72 | 164,899 | — | — |
| 1982-11-22 | $4.72 | $4.72 | 213,072 | — | — |
| 1982-11-19 | $4.83 | $4.83 | 76,428 | — | — |
| 1982-11-18 | $4.75 | $4.75 | 137,570 | — | — |
| 1982-11-17 | $4.70 | $4.70 | 240,401 | — | — |
| 1982-11-16 | $4.70 | $4.70 | 380,750 | — | — |
| 1982-11-15 | $4.61 | $4.61 | 377,971 | — | — |
| 1982-11-12 | $4.80 | $4.80 | 359,906 | — | — |
| 1982-11-11 | $4.97 | $4.97 | 188,986 | — | — |
| 1982-11-10 | $5.15 | $5.15 | 132,475 | — | — |
| 1982-11-09 | $5.26 | $5.26 | 82,450 | — | — |
| 1982-11-08 | $5.21 | $5.21 | 122,748 | — | — |
| 1982-11-05 | $5.51 | $5.51 | 192,691 | — | — |
| 1982-11-04 | $5.61 | $5.61 | 291,353 | — | — |
| 1982-11-03 | $5.40 | $5.40 | 135,254 | — | — |
| 1982-11-02 | $5.07 | $5.07 | 302,933 | — | — |
| 1982-11-01 | $5.07 | $5.07 | 72,722 | — | — |
| 1982-10-29 | $4.97 | $4.97 | 226,042 | — | — |
| 1982-10-28 | $5.15 | $5.15 | 139,423 | — | — |
| 1982-10-27 | $5.18 | $5.18 | 470,611 | — | — |
| 1982-10-26 | $5.18 | $5.18 | 342,305 | — | — |
| 1982-10-25 | $5.29 | $5.29 | 208,903 | — | — |
| 1982-10-22 | $5.61 | $5.61 | 155,172 | — | — |
| 1982-10-21 | $5.64 | $5.64 | 182,501 | — | — |
| 1982-10-20 | $5.72 | $5.72 | 209,830 | — | — |
| 1982-10-19 | $5.53 | $5.53 | 172,774 | — | — |
| 1982-10-18 | $5.64 | $5.64 | 166,289 | — | — |
| 1982-10-15 | $5.72 | $5.72 | 108,852 | — | — |
| 1982-10-14 | $5.72 | $5.72 | 367,318 | — | — |
| 1982-10-13 | $5.83 | $5.83 | 400,205 | — | — |
| 1982-10-12 | $5.42 | $5.42 | 577,610 | — | — |
| 1982-10-11 | $5.18 | $5.18 | 522,490 | — | — |
| 1982-10-08 | $4.97 | $4.97 | 324,703 | — | — |
| 1982-10-07 | $4.86 | $4.86 | 476,633 | — | — |
| 1982-10-06 | $4.99 | $4.99 | 242,717 | — | — |
| 1982-10-05 | $5.05 | $5.05 | 268,193 | — | — |
| 1982-10-04 | $4.86 | $4.86 | 55,121 | — | — |
| 1982-10-01 | $4.97 | $4.97 | 87,082 | — | — |
| 1982-09-30 | $4.80 | $4.80 | 377,045 | — | — |
| 1982-09-29 | $4.59 | $4.59 | 70,406 | — | — |
| 1982-09-28 | $4.75 | $4.75 | 211,682 | — | — |
| 1982-09-27 | $4.78 | $4.78 | 167,678 | — | — |
| 1982-09-24 | $4.94 | $4.94 | 91,714 | — | — |
| 1982-09-23 | $5.02 | $5.02 | 199,176 | — | — |
| 1982-09-22 | $5.26 | $5.26 | 403,910 | — | — |
| 1982-09-21 | $5.29 | $5.29 | 242,254 | — | — |
| 1982-09-20 | $4.88 | $4.88 | 118,116 | — | — |
| 1982-09-17 | $4.86 | $4.86 | 146,371 | — | — |
| 1982-09-16 | $4.83 | $4.83 | 98,662 | — | — |
| 1982-09-15 | $4.78 | $4.78 | 100,978 | — | — |
| 1982-09-14 | $4.80 | $4.80 | 177,406 | — | — |
| 1982-09-13 | $4.67 | $4.67 | 95,419 | — | — |
| 1982-09-10 | $4.59 | $4.59 | 94,493 | — | — |
| 1982-09-09 | $4.75 | $4.75 | 205,661 | — | — |
| 1982-09-08 | $4.75 | $4.75 | 167,215 | — | — |
| 1982-09-07 | $4.40 | $4.40 | 81,060 | — | — |
| 1982-09-03 | $4.45 | $4.45 | 728,150 | — | — |
| 1982-09-02 | $4.32 | $4.32 | 121,358 | — | — |
| 1982-09-01 | $4.29 | $4.29 | 91,714 | — | — |
| 1982-08-31 | $4.45 | $4.45 | 76,428 | — | — |
| 1982-08-30 | $4.51 | $4.51 | 81,986 | — | — |
| 1982-08-27 | $4.53 | $4.53 | 176,942 | — | — |
| 1982-08-26 | $4.72 | $4.72 | 301,543 | — | — |
| 1982-08-25 | $4.59 | $4.59 | 195,470 | — | — |
| 1982-08-24 | $4.16 | $4.16 | 372,413 | — | — |
| 1982-08-23 | $4.07 | $4.07 | 410,858 | — | — |
| 1982-08-20 | $4.07 | $4.07 | 115,800 | — | — |
| 1982-08-19 | $3.91 | $3.91 | 131,549 | — | — |
| 1982-08-18 | $3.91 | $3.91 | 132,012 | — | — |
| 1982-08-17 | $3.78 | $3.78 | 589,654 | — | — |
| 1982-08-16 | $3.67 | $3.67 | 687,852 | — | — |
| 1982-08-13 | $3.54 | $3.54 | 83,839 | — | — |
| 1982-08-12 | $3.35 | $3.35 | 224,652 | — | — |
| 1982-08-11 | $3.43 | $3.43 | 181,574 | — | — |
| 1982-08-10 | $3.45 | $3.45 | 206,587 | — | — |
| 1982-08-09 | $3.48 | $3.48 | 332,578 | — | — |
| 1982-08-06 | $3.64 | $3.64 | 107,462 | — | — |
| 1982-08-05 | $3.78 | $3.78 | 172,774 | — | — |
| 1982-08-04 | $3.67 | $3.67 | 121,358 | — | — |
| 1982-08-03 | $3.89 | $3.89 | 171,384 | — | — |
| 1982-08-02 | $4.13 | $4.13 | 30,571 | — | — |
| 1982-07-30 | $3.99 | $3.99 | 109,315 | — | — |
| 1982-07-29 | $3.94 | $3.94 | 155,635 | — | — |
| 1982-07-28 | $3.99 | $3.99 | 299,227 | — | — |
| 1982-07-27 | $4.10 | $4.10 | 124,601 | — | — |
| 1982-07-26 | $4.13 | $4.13 | 153,319 | — | — |
| 1982-07-23 | $4.13 | $4.13 | 68,090 | — | — |
| 1982-07-22 | $4.21 | $4.21 | 93,566 | — | — |
| 1982-07-21 | $4.16 | $4.16 | 40,762 | — | — |
| 1982-07-20 | $4.18 | $4.18 | 187,133 | — | — |
| 1982-07-19 | $4.16 | $4.16 | 175,090 | — | — |
| 1982-07-16 | $3.99 | $3.99 | 193,154 | — | — |
| 1982-07-15 | $3.89 | $3.89 | 302,470 | — | — |
| 1982-07-14 | $4.05 | $4.05 | 91,250 | — | — |
| 1982-07-13 | $3.89 | $3.89 | 239,011 | — | — |
| 1982-07-12 | $4.05 | $4.05 | 154,709 | — | — |
| 1982-07-09 | $4.29 | $4.29 | 61,142 | — | — |
| 1982-07-08 | $4.21 | $4.21 | 111,168 | — | — |
| 1982-07-07 | $4.29 | $4.29 | 17,138 | — | — |
| 1982-07-06 | $4.24 | $4.24 | 42,151 | — | — |
| 1982-07-02 | $4.26 | $4.26 | 128,770 | — | — |
| 1982-07-01 | $4.05 | $4.05 | 449,767 | — | — |
| 1982-06-30 | $4.32 | $4.32 | 111,631 | — | — |
| 1982-06-29 | $4.37 | $4.37 | 314,513 | — | — |
| 1982-06-28 | $4.26 | $4.26 | 146,371 | — | — |
| 1982-06-25 | $4.32 | $4.32 | 66,238 | — | — |
| 1982-06-24 | $4.26 | $4.26 | 108,389 | — | — |
| 1982-06-23 | $4.37 | $4.37 | 116,726 | — | — |
| 1982-06-22 | $4.29 | $4.29 | 50,489 | — | — |
| 1982-06-21 | $4.45 | $4.45 | 44,004 | — | — |
| 1982-06-18 | $4.37 | $4.37 | 63,458 | — | — |
| 1982-06-17 | $4.37 | $4.37 | 144,518 | — | — |
| 1982-06-16 | $4.59 | $4.59 | 92,640 | — | — |
| 1982-06-15 | $4.61 | $4.61 | 90,324 | — | — |
| 1982-06-14 | $4.80 | $4.80 | 48,636 | — | — |
| 1982-06-11 | $4.94 | $4.94 | 139,886 | — | — |
| 1982-06-10 | $4.80 | $4.80 | 363,149 | — | — |
| 1982-06-09 | $4.70 | $4.70 | 161,657 | — | — |
| 1982-06-08 | $4.86 | $4.86 | 95,882 | — | — |
| 1982-06-07 | $4.94 | $4.94 | 195,934 | — | — |
| 1982-06-04 | $4.86 | $4.86 | 84,766 | — | — |
| 1982-06-03 | $5.02 | $5.02 | 108,389 | — | — |
| 1982-06-02 | $4.86 | $4.86 | 181,574 | — | — |
| 1982-06-01 | $4.83 | $4.83 | 105,610 | — | — |
| 1982-05-28 | $4.88 | $4.88 | 315,902 | — | — |
| 1982-05-27 | $4.83 | $4.83 | 50,026 | — | — |
| 1982-05-26 | $4.83 | $4.83 | 169,531 | — | — |
| 1982-05-25 | $4.91 | $4.91 | 239,474 | — | — |
| 1982-05-24 | $4.86 | $4.86 | 30,108 | — | — |
| 1982-05-21 | $4.91 | $4.91 | 113,947 | — | — |
| 1982-05-20 | $4.83 | $4.83 | 72,722 | — | — |
| 1982-05-19 | $4.64 | $4.64 | 81,060 | — | — |
| 1982-05-18 | $4.86 | $4.86 | 56,510 | — | — |
| 1982-05-17 | $4.91 | $4.91 | 95,882 | — | — |
| 1982-05-14 | $5.05 | $5.05 | 50,026 | — | — |
| 1982-05-13 | $5.05 | $5.05 | 81,060 | — | — |
| 1982-05-12 | $5.18 | $5.18 | 362,222 | — | — |
| 1982-05-11 | $5.21 | $5.21 | 1,092,689 | — | — |
| 1982-05-10 | $4.99 | $4.99 | 264,487 | — | — |
| 1982-05-07 | $4.94 | $4.94 | 406,690 | — | — |
| 1982-05-06 | $4.86 | $4.86 | 314,513 | — | — |
| 1982-05-05 | $4.67 | $4.67 | 434,482 | — | — |
| 1982-05-04 | $4.64 | $4.64 | 288,110 | — | — |
| 1982-05-03 | $4.53 | $4.53 | 239,011 | — | — |
| 1982-04-30 | $4.53 | $4.53 | 144,518 | — | — |
| 1982-04-29 | $4.37 | $4.37 | 43,541 | — | — |
| 1982-04-28 | $4.40 | $4.40 | 116,726 | — | — |
| 1982-04-27 | $4.43 | $4.43 | 106,073 | — | — |
| 1982-04-26 | $4.51 | $4.51 | 111,168 | — | — |
| 1982-04-23 | $4.53 | $4.53 | 125,527 | — | — |
| 1982-04-22 | $4.48 | $4.48 | 290,426 | — | — |
| 1982-04-21 | $4.45 | $4.45 | 738,804 | — | — |
| 1982-04-20 | $4.48 | $4.48 | 147,298 | — | — |
| 1982-04-19 | $4.53 | $4.53 | 152,393 | — | — |
| 1982-04-16 | $4.56 | $4.56 | 126,917 | — | — |
| 1982-04-15 | $4.53 | $4.53 | 164,436 | — | — |
| 1982-04-14 | $4.59 | $4.59 | 128,306 | — | — |
| 1982-04-13 | $4.56 | $4.56 | 157,025 | — | — |
| 1982-04-12 | $4.59 | $4.59 | 258,929 | — | — |
| 1982-04-08 | $4.59 | $4.59 | 219,557 | — | — |
| 1982-04-07 | $4.59 | $4.59 | 163,973 | — | — |
| 1982-04-06 | $4.72 | $4.72 | 239,011 | — | — |
| 1982-04-05 | $4.48 | $4.48 | 112,094 | — | — |
| 1982-04-02 | $4.37 | $4.37 | 271,435 | — | — |
| 1982-04-01 | $4.21 | $4.21 | 146,371 | — | — |
| 1982-03-31 | $4.02 | $4.02 | 61,142 | — | — |
| 1982-03-30 | $4.07 | $4.07 | 112,094 | — | — |
| 1982-03-29 | $4.18 | $4.18 | 107,926 | — | — |
| 1982-03-26 | $4.21 | $4.21 | 86,618 | — | — |
| 1982-03-25 | $4.29 | $4.29 | 108,389 | — | — |
| 1982-03-24 | $4.32 | $4.32 | 112,558 | — | — |
| 1982-03-23 | $4.29 | $4.29 | 158,878 | — | — |
| 1982-03-22 | $4.26 | $4.26 | 176,479 | — | — |
| 1982-03-19 | $4.13 | $4.13 | 125,990 | — | — |
| 1982-03-18 | $4.07 | $4.07 | 182,501 | — | — |
| 1982-03-17 | $4.16 | $4.16 | 739,730 | — | — |
| 1982-03-16 | $4.24 | $4.24 | 269,119 | — | — |
| 1982-03-15 | $4.13 | $4.13 | 273,288 | — | — |
| 1982-03-12 | $4.07 | $4.07 | 217,241 | — | — |
| 1982-03-11 | $4.10 | $4.10 | 480,338 | — | — |
| 1982-03-10 | $3.86 | $3.86 | 165,826 | — | — |
| 1982-03-09 | $3.89 | $3.89 | 296,911 | — | — |
| 1982-03-08 | $3.89 | $3.89 | 101,441 | — | — |
| 1982-03-05 | $3.99 | $3.99 | 255,223 | — | — |
| 1982-03-04 | $3.91 | $3.91 | 276,067 | — | — |
| 1982-03-03 | $3.89 | $3.89 | 648,480 | — | — |
| 1982-03-02 | $4.16 | $4.16 | 178,332 | — | — |
| 1982-03-01 | $4.32 | $4.32 | 333,967 | — | — |
| 1982-02-26 | $4.48 | $4.48 | 141,276 | — | — |
| 1982-02-25 | $4.59 | $4.59 | 226,968 | — | — |
| 1982-02-24 | $4.61 | $4.61 | 167,678 | — | — |
| 1982-02-23 | $4.53 | $4.53 | 132,475 | — | — |
| 1982-02-22 | $4.67 | $4.67 | 68,554 | — | — |
| 1982-02-19 | $4.75 | $4.75 | 54,194 | — | — |
| 1982-02-18 | $4.86 | $4.86 | 256,150 | — | — |
| 1982-02-17 | $4.80 | $4.80 | 150,540 | — | — |
| 1982-02-16 | $4.83 | $4.83 | 125,527 | — | — |
| 1982-02-12 | $4.86 | $4.86 | 134,791 | — | — |
| 1982-02-11 | $4.86 | $4.86 | 95,419 | — | — |
| 1982-02-10 | $4.97 | $4.97 | 243,643 | — | — |
| 1982-02-09 | $4.91 | $4.91 | 246,886 | — | — |
| 1982-02-08 | $4.97 | $4.97 | 252,444 | — | — |
| 1982-02-05 | $5.40 | $5.40 | 317,755 | — | — |
| 1982-02-04 | $5.40 | $5.40 | 177,406 | — | — |
| 1982-02-03 | $5.40 | $5.40 | 363,612 | — | — |
| 1982-02-02 | $5.72 | $5.72 | 304,786 | — | — |
| 1982-02-01 | $5.75 | $5.75 | 44,467 | — | — |
| 1982-01-29 | $5.83 | $5.83 | 154,246 | — | — |
| 1982-01-28 | $5.86 | $5.86 | 958,361 | — | — |
| 1982-01-27 | $5.86 | $5.86 | 108,852 | — | — |
| 1982-01-26 | $5.51 | $5.51 | 97,735 | — | — |
| 1982-01-25 | $5.59 | $5.59 | 99,125 | — | — |
| 1982-01-22 | $5.69 | $5.69 | 94,493 | — | — |
| 1982-01-21 | $5.67 | $5.67 | 101,904 | — | — |
| 1982-01-20 | $5.78 | $5.78 | 126,917 | — | — |
| 1982-01-19 | $5.75 | $5.75 | 213,072 | — | — |
| 1982-01-18 | $5.72 | $5.72 | 178,332 | — | — |
| 1982-01-15 | $5.83 | $5.83 | 278,846 | — | — |
| 1982-01-14 | $5.67 | $5.67 | 648,480 | — | — |
| 1982-01-13 | $5.61 | $5.61 | 306,175 | — | — |
| 1982-01-12 | $5.80 | $5.80 | 107,462 | — | — |
| 1982-01-11 | $5.94 | $5.94 | 178,795 | — | — |
| 1982-01-08 | $6.29 | $6.29 | 62,995 | — | — |
| 1982-01-07 | $6.40 | $6.40 | 50,952 | — | — |
| 1982-01-06 | $6.58 | $6.58 | 414,564 | — | — |
| 1982-01-05 | $6.58 | $6.58 | 61,142 | — | — |
| 1982-01-04 | $6.75 | $6.75 | 67,627 | — | — |