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
- 1980-05-07 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 | $7.46 | $7.46 | 3,243 | — | — |
| 1982-12-30 | $7.72 | $7.72 | 6,276 | — | — |
| 1982-12-29 | $7.72 | $7.72 | 10,355 | — | — |
| 1982-12-28 | $7.46 | $7.46 | 8,054 | — | — |
| 1982-12-27 | $7.15 | $7.15 | 2,510 | — | — |
| 1982-12-23 | $6.85 | $6.85 | 3,556 | — | — |
| 1982-12-22 | $7.15 | $7.15 | 8,054 | — | — |
| 1982-12-21 | $7.15 | $7.15 | 5,753 | — | — |
| 1982-12-20 | $6.27 | $6.27 | 6,171 | — | — |
| 1982-12-17 | $6.58 | $6.58 | 4,602 | — | — |
| 1982-12-16 | $7.15 | $7.15 | 11,611 | — | — |
| 1982-12-15 | $7.72 | $7.72 | 8,682 | — | — |
| 1982-12-14 | $8.03 | $8.03 | 6,067 | — | — |
| 1982-12-13 | $7.72 | $7.72 | 7,217 | — | — |
| 1982-12-10 | $7.72 | $7.72 | 4,498 | — | — |
| 1982-12-09 | $7.72 | $7.72 | 8,054 | — | — |
| 1982-12-08 | $8.03 | $8.03 | 13,389 | — | — |
| 1982-12-07 | $8.03 | $8.03 | 11,924 | — | — |
| 1982-12-06 | $7.72 | $7.72 | 6,590 | — | — |
| 1982-12-03 | $8.03 | $8.03 | 14,435 | — | — |
| 1982-12-02 | $8.03 | $8.03 | 12,343 | — | — |
| 1982-12-01 | $8.03 | $8.03 | 9,205 | — | — |
| 1982-11-30 | $7.72 | $7.72 | 8,577 | — | — |
| 1982-11-29 | $7.72 | $7.72 | 10,983 | — | — |
| 1982-11-26 | $7.15 | $7.15 | 8,682 | — | — |
| 1982-11-24 | $6.85 | $6.85 | 6,799 | — | — |
| 1982-11-23 | $6.58 | $6.58 | 9,623 | — | — |
| 1982-11-22 | $7.46 | $7.46 | 10,983 | — | — |
| 1982-11-19 | $7.46 | $7.46 | 7,217 | — | — |
| 1982-11-18 | $7.46 | $7.46 | 14,435 | — | — |
| 1982-11-17 | $6.85 | $6.85 | 3,975 | — | — |
| 1982-11-16 | $6.85 | $6.85 | 17,468 | — | — |
| 1982-11-15 | $6.58 | $6.58 | 4,498 | — | — |
| 1982-11-12 | $7.15 | $7.15 | 7,217 | — | — |
| 1982-11-11 | $7.15 | $7.15 | 10,042 | — | — |
| 1982-11-10 | $7.15 | $7.15 | 15,376 | — | — |
| 1982-11-09 | $7.15 | $7.15 | 5,125 | — | — |
| 1982-11-08 | $6.85 | $6.85 | 7,427 | — | — |
| 1982-11-05 | $6.85 | $6.85 | 22,803 | — | — |
| 1982-11-04 | $6.58 | $6.58 | 10,146 | — | — |
| 1982-11-03 | $5.97 | $5.97 | 6,694 | — | — |
| 1982-11-02 | $5.97 | $5.97 | 9,205 | — | — |
| 1982-11-01 | $5.97 | $5.97 | 6,381 | — | — |
| 1982-10-29 | $5.62 | $5.62 | 5,021 | — | — |
| 1982-10-28 | $5.62 | $5.62 | 14,121 | — | — |
| 1982-10-27 | $5.97 | $5.97 | 5,544 | — | — |
| 1982-10-26 | $5.62 | $5.62 | 13,180 | — | — |
| 1982-10-25 | $5.97 | $5.97 | 6,694 | — | — |
| 1982-10-22 | $5.97 | $5.97 | 10,146 | — | — |
| 1982-10-21 | $5.32 | $5.32 | 20,502 | — | — |
| 1982-10-20 | $5.97 | $5.97 | 7,636 | — | — |
| 1982-10-19 | $5.97 | $5.97 | 4,812 | — | — |
| 1982-10-18 | $5.97 | $5.97 | 46,756 | — | — |
| 1982-10-15 | $5.97 | $5.97 | 34,204 | — | — |
| 1982-10-14 | $5.97 | $5.97 | 21,129 | — | — |
| 1982-10-13 | $5.62 | $5.62 | 8,996 | — | — |
| 1982-10-12 | $5.62 | $5.62 | 5,858 | — | — |
| 1982-10-11 | $5.62 | $5.62 | 14,435 | — | — |
| 1982-10-08 | $5.32 | $5.32 | 21,966 | — | — |
| 1982-10-07 | $5.01 | $5.01 | 32,740 | — | — |
| 1982-10-06 | $4.78 | $4.78 | 13,703 | — | — |
| 1982-10-05 | $4.78 | $4.78 | 4,812 | — | — |
| 1982-10-04 | $4.78 | $4.78 | 7,113 | — | — |
| 1982-10-01 | $4.78 | $4.78 | 8,786 | — | — |
| 1982-09-30 | $4.78 | $4.78 | 4,916 | — | — |
| 1982-09-29 | $4.78 | $4.78 | 10,355 | — | — |
| 1982-09-28 | $4.78 | $4.78 | 9,832 | — | — |
| 1982-09-27 | $5.01 | $5.01 | 8,577 | — | — |
| 1982-09-24 | $5.01 | $5.01 | 4,184 | — | — |
| 1982-09-23 | $5.01 | $5.01 | 2,510 | — | — |
| 1982-09-22 | $5.01 | $5.01 | 5,648 | — | — |
| 1982-09-21 | $4.78 | $4.78 | 12,343 | — | — |
| 1982-09-20 | $4.78 | $4.78 | 3,556 | — | — |
| 1982-09-17 | $4.78 | $4.78 | 11,715 | — | — |
| 1982-09-16 | $5.01 | $5.01 | 9,937 | — | — |
| 1982-09-15 | $5.01 | $5.01 | 9,519 | — | — |
| 1982-09-14 | $5.32 | $5.32 | 20,397 | — | — |
| 1982-09-13 | $5.01 | $5.01 | 15,481 | — | — |
| 1982-09-10 | $5.32 | $5.32 | 14,435 | — | — |
| 1982-09-09 | $5.62 | $5.62 | 18,410 | — | — |
| 1982-09-08 | $5.62 | $5.62 | 25,313 | — | — |
| 1982-09-07 | $5.62 | $5.62 | 38,388 | — | — |
| 1982-09-03 | $5.32 | $5.32 | 34,204 | — | — |
| 1982-09-02 | $5.01 | $5.01 | 20,292 | — | — |
| 1982-09-01 | $4.78 | $4.78 | 19,874 | — | — |
| 1982-08-31 | $5.01 | $5.01 | 7,845 | — | — |
| 1982-08-30 | $5.01 | $5.01 | 16,736 | — | — |
| 1982-08-27 | $5.32 | $5.32 | 16,318 | — | — |
| 1982-08-26 | $5.62 | $5.62 | 17,887 | — | — |
| 1982-08-25 | $5.62 | $5.62 | 22,280 | — | — |
| 1982-08-24 | $5.32 | $5.32 | 51,777 | — | — |
| 1982-08-23 | $4.78 | $4.78 | 14,644 | — | — |
| 1982-08-20 | $4.13 | $4.13 | 22,384 | — | — |
| 1982-08-19 | $3.82 | $3.82 | 6,485 | — | — |
| 1982-08-18 | $3.82 | $3.82 | 12,866 | — | — |
| 1982-08-17 | $3.25 | $3.25 | 3,138 | — | — |
| 1982-08-16 | $3.25 | $3.25 | 2,615 | — | — |
| 1982-08-13 | $3.56 | $3.56 | 3,661 | — | — |
| 1982-08-12 | $3.25 | $3.25 | 7,008 | — | — |
| 1982-08-11 | $3.25 | $3.25 | 6,590 | — | — |
| 1982-08-10 | $3.56 | $3.56 | 7,740 | — | — |
| 1982-08-09 | $3.56 | $3.56 | 14,539 | — | — |
| 1982-08-06 | $3.56 | $3.56 | 5,230 | — | — |
| 1982-08-05 | $3.82 | $3.82 | 2,824 | — | — |
| 1982-08-04 | $3.82 | $3.82 | 11,088 | — | — |
| 1982-08-03 | $3.82 | $3.82 | 628 | — | — |
| 1982-08-02 | $3.82 | $3.82 | 1,883 | — | — |
| 1982-07-30 | $3.82 | $3.82 | 8,577 | — | — |
| 1982-07-29 | $3.82 | $3.82 | 6,799 | — | — |
| 1982-07-28 | $3.56 | $3.56 | 6,694 | — | — |
| 1982-07-27 | $3.82 | $3.82 | 732 | — | — |
| 1982-07-26 | $3.82 | $3.82 | 4,707 | — | — |
| 1982-07-23 | $3.56 | $3.56 | 7,113 | — | — |
| 1982-07-22 | $3.82 | $3.82 | 10,355 | — | — |
| 1982-07-21 | $4.13 | $4.13 | 9,832 | — | — |
| 1982-07-20 | $3.82 | $3.82 | 7,427 | — | — |
| 1982-07-19 | $3.82 | $3.82 | 5,439 | — | — |
| 1982-07-16 | $4.13 | $4.13 | 1,360 | — | — |
| 1982-07-15 | $4.13 | $4.13 | 6,067 | — | — |
| 1982-07-14 | $4.13 | $4.13 | 1,987 | — | — |
| 1982-07-13 | $4.44 | $4.44 | 8,159 | — | — |
| 1982-07-12 | $3.82 | $3.82 | 7,427 | — | — |
| 1982-07-09 | $3.82 | $3.82 | 6,799 | — | — |
| 1982-07-08 | $3.82 | $3.82 | 732 | — | — |
| 1982-07-07 | $3.82 | $3.82 | 2,406 | — | — |
| 1982-07-06 | $3.82 | $3.82 | 628 | — | — |
| 1982-07-02 | $4.13 | $4.13 | 6,485 | — | — |
| 1982-07-01 | $3.82 | $3.82 | 4,812 | — | — |
| 1982-06-30 | $3.56 | $3.56 | 11,401 | — | — |
| 1982-06-29 | $3.25 | $3.25 | 8,263 | — | — |
| 1982-06-28 | $3.56 | $3.56 | 8,577 | — | — |
| 1982-06-25 | $3.56 | $3.56 | 1,883 | — | — |
| 1982-06-24 | $3.56 | $3.56 | 1,569 | — | — |
| 1982-06-23 | $3.56 | $3.56 | 2,197 | — | — |
| 1982-06-22 | $3.56 | $3.56 | 1,046 | — | — |
| 1982-06-21 | $3.56 | $3.56 | 2,301 | — | — |
| 1982-06-18 | $3.82 | $3.82 | 3,138 | — | — |
| 1982-06-17 | $3.82 | $3.82 | 7,113 | — | — |
| 1982-06-16 | $4.13 | $4.13 | 7,217 | — | — |
| 1982-06-15 | $4.13 | $4.13 | 7,740 | — | — |
| 1982-06-14 | $4.44 | $4.44 | 628 | — | — |
| 1982-06-11 | $4.44 | $4.44 | 4,916 | — | — |
| 1982-06-10 | $4.44 | $4.44 | 5,858 | — | — |
| 1982-06-09 | $4.44 | $4.44 | 7,217 | — | — |
| 1982-06-08 | $4.44 | $4.44 | 2,929 | — | — |
| 1982-06-07 | $4.44 | $4.44 | 7,845 | — | — |
| 1982-06-04 | $4.44 | $4.44 | 6,381 | — | — |
| 1982-06-03 | $4.44 | $4.44 | 8,891 | — | — |
| 1982-06-02 | $4.44 | $4.44 | 13,075 | — | — |
| 1982-06-01 | $4.13 | $4.13 | 5,544 | — | — |
| 1982-05-28 | $4.44 | $4.44 | 732 | — | — |
| 1982-05-27 | $4.44 | $4.44 | 628 | — | — |
| 1982-05-26 | $4.44 | $4.44 | 6,590 | — | — |
| 1982-05-25 | $4.78 | $4.78 | 5,230 | — | — |
| 1982-05-24 | $4.78 | $4.78 | 5,858 | — | — |
| 1982-05-21 | $4.44 | $4.44 | 5,962 | — | — |
| 1982-05-20 | $4.44 | $4.44 | 9,414 | — | — |
| 1982-05-19 | $5.01 | $5.01 | 2,301 | — | — |
| 1982-05-18 | $5.32 | $5.32 | 6,485 | — | — |
| 1982-05-17 | $5.62 | $5.62 | 21,129 | — | — |
| 1982-05-14 | $5.32 | $5.32 | 0 | — | — |
| 1982-05-13 | $5.32 | $5.32 | 1,151 | — | — |
| 1982-05-12 | $5.01 | $5.01 | 2,092 | — | — |
| 1982-05-11 | $5.01 | $5.01 | 7,845 | — | — |
| 1982-05-10 | $4.78 | $4.78 | 3,870 | — | — |
| 1982-05-07 | $4.78 | $4.78 | 5,753 | — | — |
| 1982-05-06 | $5.01 | $5.01 | 5,021 | — | — |
| 1982-05-05 | $5.32 | $5.32 | 2,092 | — | — |
| 1982-05-04 | $5.32 | $5.32 | 9,100 | — | — |
| 1982-05-03 | $5.62 | $5.62 | 2,720 | — | — |
| 1982-04-30 | $5.62 | $5.62 | 3,975 | — | — |
| 1982-04-29 | $5.32 | $5.32 | 5,648 | — | — |
| 1982-04-28 | $5.62 | $5.62 | 1,674 | — | — |
| 1982-04-27 | $5.62 | $5.62 | 3,766 | — | — |
| 1982-04-26 | $5.62 | $5.62 | 9,623 | — | — |
| 1982-04-23 | $5.32 | $5.32 | 4,498 | — | — |
| 1982-04-22 | $5.32 | $5.32 | 4,393 | — | — |
| 1982-04-21 | $5.01 | $5.01 | 6,590 | — | — |
| 1982-04-20 | $4.78 | $4.78 | 6,067 | — | — |
| 1982-04-19 | $5.01 | $5.01 | 10,251 | — | — |
| 1982-04-16 | $5.97 | $5.97 | 2,301 | — | — |
| 1982-04-15 | $6.27 | $6.27 | 4,707 | — | — |
| 1982-04-14 | $6.58 | $6.58 | 10,042 | — | — |
| 1982-04-13 | $6.58 | $6.58 | 6,799 | — | — |
| 1982-04-12 | $6.58 | $6.58 | 4,602 | — | — |
| 1982-04-08 | $6.27 | $6.27 | 6,067 | — | — |
| 1982-04-07 | $6.27 | $6.27 | 11,088 | — | — |
| 1982-04-06 | $5.97 | $5.97 | 12,657 | — | — |
| 1982-04-05 | $5.32 | $5.32 | 9,728 | — | — |
| 1982-04-02 | $5.01 | $5.01 | 3,766 | — | — |
| 1982-04-01 | $5.01 | $5.01 | 7,636 | — | — |
| 1982-03-31 | $5.62 | $5.62 | 8,577 | — | — |
| 1982-03-30 | $5.32 | $5.32 | 15,272 | — | — |
| 1982-03-29 | $5.97 | $5.97 | 8,473 | — | — |
| 1982-03-26 | $5.62 | $5.62 | 8,054 | — | — |
| 1982-03-25 | $5.32 | $5.32 | 15,376 | — | — |
| 1982-03-24 | $5.01 | $5.01 | 16,527 | — | — |
| 1982-03-23 | $4.78 | $4.78 | 7,740 | — | — |
| 1982-03-22 | $4.78 | $4.78 | 9,937 | — | — |
| 1982-03-19 | $4.13 | $4.13 | 4,812 | — | — |
| 1982-03-18 | $3.56 | $3.56 | 8,159 | — | — |
| 1982-03-17 | $3.25 | $3.25 | 13,598 | — | — |
| 1982-03-16 | $3.25 | $3.25 | 10,042 | — | — |
| 1982-03-15 | $3.56 | $3.56 | 8,786 | — | — |
| 1982-03-12 | $3.56 | $3.56 | 17,364 | — | — |
| 1982-03-11 | $3.56 | $3.56 | 19,351 | — | — |
| 1982-03-10 | $2.94 | $2.94 | 13,284 | — | — |
| 1982-03-09 | $2.68 | $2.68 | 14,121 | — | — |
| 1982-03-08 | $3.25 | $3.25 | 11,401 | — | — |
| 1982-03-05 | $3.56 | $3.56 | 2,197 | — | — |
| 1982-03-04 | $3.56 | $3.56 | 6,799 | — | — |
| 1982-03-03 | $4.13 | $4.13 | 10,146 | — | — |
| 1982-03-02 | $4.13 | $4.13 | 3,556 | — | — |
| 1982-03-01 | $4.13 | $4.13 | 4,289 | — | — |
| 1982-02-26 | $4.13 | $4.13 | 1,569 | — | — |
| 1982-02-25 | $3.82 | $3.82 | 4,916 | — | — |
| 1982-02-24 | $3.82 | $3.82 | 1,360 | — | — |
| 1982-02-23 | $3.56 | $3.56 | 5,021 | — | — |
| 1982-02-22 | $4.13 | $4.13 | 7,950 | — | — |
| 1982-02-19 | $4.13 | $4.13 | 10,460 | — | — |
| 1982-02-18 | $4.44 | $4.44 | 7,427 | — | — |
| 1982-02-17 | $4.78 | $4.78 | 6,171 | — | — |
| 1982-02-16 | $4.78 | $4.78 | 16,841 | — | — |
| 1982-02-12 | $4.78 | $4.78 | 7,113 | — | — |
| 1982-02-11 | $4.78 | $4.78 | 4,602 | — | — |
| 1982-02-10 | $4.78 | $4.78 | 14,539 | — | — |
| 1982-02-09 | $5.01 | $5.01 | 12,761 | — | — |
| 1982-02-08 | $4.78 | $4.78 | 3,766 | — | — |
| 1982-02-05 | $4.78 | $4.78 | 11,820 | — | — |
| 1982-02-04 | $4.78 | $4.78 | 26,464 | — | — |
| 1982-02-03 | $4.13 | $4.13 | 15,167 | — | — |
| 1982-02-02 | $3.82 | $3.82 | 13,912 | — | — |
| 1982-02-01 | $3.56 | $3.56 | 5,439 | — | — |
| 1982-01-29 | $3.56 | $3.56 | 8,368 | — | — |
| 1982-01-28 | $3.56 | $3.56 | 4,707 | — | — |
| 1982-01-27 | $3.56 | $3.56 | 6,799 | — | — |
| 1982-01-26 | $3.56 | $3.56 | 8,054 | — | — |
| 1982-01-25 | $3.82 | $3.82 | 4,916 | — | — |
| 1982-01-22 | $3.56 | $3.56 | 9,623 | — | — |
| 1982-01-21 | $3.82 | $3.82 | 1,151 | — | — |
| 1982-01-20 | $3.56 | $3.56 | 7,531 | — | — |
| 1982-01-19 | $3.56 | $3.56 | 17,887 | — | — |
| 1982-01-18 | $3.56 | $3.56 | 7,322 | — | — |
| 1982-01-15 | $3.82 | $3.82 | 1,151 | — | — |
| 1982-01-14 | $3.56 | $3.56 | 941 | — | — |
| 1982-01-13 | $3.56 | $3.56 | 2,720 | — | — |
| 1982-01-12 | $4.13 | $4.13 | 8,996 | — | — |
| 1982-01-11 | $4.44 | $4.44 | 4,184 | — | — |
| 1982-01-08 | $4.44 | $4.44 | 3,975 | — | — |
| 1982-01-07 | $4.44 | $4.44 | 1,883 | — | — |
| 1982-01-06 | $4.44 | $4.44 | 2,929 | — | — |
| 1982-01-05 | $4.44 | $4.44 | 3,661 | — | — |
| 1982-01-04 | $4.44 | $4.44 | 3,766 | — | — |