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 | $4.84 | $4.91 | 64,800 | — | — |
| 1982-12-30 | $4.84 | $4.91 | 132,400 | — | — |
| 1982-12-29 | $4.84 | $4.91 | 536,800 | — | — |
| 1982-12-28 | $4.78 | $4.84 | 120,000 | — | — |
| 1982-12-27 | $4.78 | $4.84 | 82,800 | — | — |
| 1982-12-23 | $4.75 | $4.81 | 165,600 | — | — |
| 1982-12-22 | $4.75 | $4.81 | 156,000 | — | — |
| 1982-12-21 | $4.72 | $4.78 | 1,060,400 | — | — |
| 1982-12-20 | $4.72 | $4.78 | 136,000 | — | — |
| 1982-12-17 | $4.69 | $4.75 | 87,600 | — | — |
| 1982-12-16 | $4.66 | $4.72 | 358,800 | — | — |
| 1982-12-15 | $4.63 | $4.68 | 176,400 | — | — |
| 1982-12-14 | $4.66 | $4.72 | 1,869,600 | — | — |
| 1982-12-13 | $4.63 | $4.68 | 330,400 | — | — |
| 1982-12-10 | $4.59 | $4.65 | 262,800 | — | — |
| 1982-12-09 | $4.53 | $4.59 | 392,400 | — | — |
| 1982-12-08 | $4.50 | $4.56 | 560,800 | — | — |
| 1982-12-07 | $4.41 | $4.46 | 1,133,200 | — | — |
| 1982-12-06 | $4.31 | $4.37 | 203,600 | — | — |
| 1982-12-03 | $4.31 | $4.37 | 249,200 | — | — |
| 1982-12-02 | $4.38 | $4.43 | 365,200 | — | — |
| 1982-12-01 | $4.34 | $4.40 | 203,600 | — | — |
| 1982-11-30 | $4.41 | $4.46 | 223,200 | — | — |
| 1982-11-29 | $4.41 | $4.46 | 369,200 | — | — |
| 1982-11-26 | $4.47 | $4.53 | 104,400 | — | — |
| 1982-11-24 | $4.41 | $4.46 | 479,200 | — | — |
| 1982-11-23 | $4.44 | $4.49 | 89,600 | — | — |
| 1982-11-22 | $4.50 | $4.56 | 91,600 | — | — |
| 1982-11-19 | $4.50 | $4.56 | 196,400 | — | — |
| 1982-11-18 | $4.47 | $4.53 | 218,400 | — | — |
| 1982-11-17 | $4.41 | $4.46 | 346,400 | — | — |
| 1982-11-16 | $4.38 | $4.43 | 194,800 | — | — |
| 1982-11-15 | $4.50 | $4.56 | 452,800 | — | — |
| 1982-11-12 | $4.50 | $4.56 | 314,800 | — | — |
| 1982-11-11 | $4.47 | $4.53 | 157,200 | — | — |
| 1982-11-10 | $4.47 | $4.53 | 80,000 | — | — |
| 1982-11-09 | $4.50 | $4.56 | 217,200 | — | — |
| 1982-11-08 | $4.47 | $4.53 | 247,600 | — | — |
| 1982-11-05 | $4.53 | $4.59 | 428,800 | — | — |
| 1982-11-04 | $4.50 | $4.56 | 1,350,000 | — | — |
| 1982-11-03 | $4.50 | $4.56 | 721,200 | — | — |
| 1982-11-02 | $4.41 | $4.46 | 601,200 | — | — |
| 1982-11-01 | $4.31 | $4.37 | 184,400 | — | — |
| 1982-10-29 | $4.31 | $4.37 | 217,600 | — | — |
| 1982-10-28 | $4.28 | $4.34 | 230,400 | — | — |
| 1982-10-27 | $4.31 | $4.37 | 112,800 | — | — |
| 1982-10-26 | $4.31 | $4.37 | 418,800 | — | — |
| 1982-10-25 | $4.28 | $4.34 | 86,800 | — | — |
| 1982-10-22 | $4.41 | $4.46 | 250,800 | — | — |
| 1982-10-21 | $4.38 | $4.43 | 457,600 | — | — |
| 1982-10-20 | $4.47 | $4.53 | 550,000 | — | — |
| 1982-10-19 | $4.47 | $4.53 | 758,400 | — | — |
| 1982-10-18 | $4.44 | $4.49 | 404,000 | — | — |
| 1982-10-15 | $4.34 | $4.40 | 286,000 | — | — |
| 1982-10-14 | $4.38 | $4.43 | 970,800 | — | — |
| 1982-10-13 | $4.47 | $4.53 | 515,200 | — | — |
| 1982-10-12 | $4.44 | $4.49 | 798,400 | — | — |
| 1982-10-11 | $4.41 | $4.46 | 1,144,800 | — | — |
| 1982-10-08 | $4.44 | $4.49 | 480,800 | — | — |
| 1982-10-07 | $4.25 | $4.30 | 1,640,000 | — | — |
| 1982-10-06 | $4.22 | $4.27 | 122,000 | — | — |
| 1982-10-05 | $4.19 | $4.24 | 125,200 | — | — |
| 1982-10-04 | $4.16 | $4.21 | 179,200 | — | — |
| 1982-10-01 | $4.31 | $4.37 | 914,800 | — | — |
| 1982-09-30 | $4.28 | $4.34 | 343,600 | — | — |
| 1982-09-29 | $4.31 | $4.37 | 1,002,400 | — | — |
| 1982-09-28 | $4.28 | $4.34 | 1,170,800 | — | — |
| 1982-09-27 | $4.38 | $4.43 | 76,400 | — | — |
| 1982-09-24 | $4.34 | $4.40 | 110,800 | — | — |
| 1982-09-23 | $4.34 | $4.40 | 343,600 | — | — |
| 1982-09-22 | $4.38 | $4.43 | 512,000 | — | — |
| 1982-09-21 | $4.31 | $4.37 | 627,200 | — | — |
| 1982-09-20 | $4.31 | $4.37 | 157,600 | — | — |
| 1982-09-17 | $4.28 | $4.34 | 188,800 | — | — |
| 1982-09-16 | $4.28 | $4.34 | 102,400 | — | — |
| 1982-09-15 | $4.31 | $4.37 | 476,400 | — | — |
| 1982-09-14 | $4.28 | $4.34 | 802,800 | — | — |
| 1982-09-13 | $4.25 | $4.30 | 84,400 | — | — |
| 1982-09-10 | $4.22 | $4.27 | 112,000 | — | — |
| 1982-09-09 | $4.25 | $4.30 | 72,400 | — | — |
| 1982-09-08 | $4.25 | $4.30 | 101,200 | — | — |
| 1982-09-07 | $4.22 | $4.27 | 339,600 | — | — |
| 1982-09-03 | $4.28 | $4.34 | 190,400 | — | — |
| 1982-09-02 | $4.22 | $4.27 | 190,800 | — | — |
| 1982-09-01 | $4.25 | $4.30 | 96,800 | — | — |
| 1982-08-31 | $4.25 | $4.30 | 335,600 | — | — |
| 1982-08-30 | $4.16 | $4.21 | 180,400 | — | — |
| 1982-08-27 | $4.19 | $4.24 | 590,800 | — | — |
| 1982-08-26 | $4.31 | $4.37 | 1,086,000 | — | — |
| 1982-08-25 | $4.25 | $4.30 | 595,200 | — | — |
| 1982-08-24 | $4.25 | $4.30 | 230,000 | — | — |
| 1982-08-23 | $4.25 | $4.30 | 454,400 | — | — |
| 1982-08-20 | $4.22 | $4.27 | 202,800 | — | — |
| 1982-08-19 | $4.13 | $4.18 | 157,600 | — | — |
| 1982-08-18 | $4.16 | $4.21 | 445,200 | — | — |
| 1982-08-17 | $4.22 | $4.27 | 565,200 | — | — |
| 1982-08-16 | $4.00 | $4.05 | 263,600 | — | — |
| 1982-08-13 | $3.94 | $3.99 | 143,200 | — | — |
| 1982-08-12 | $3.78 | $3.83 | 450,000 | — | — |
| 1982-08-11 | $3.72 | $3.77 | 94,800 | — | — |
| 1982-08-10 | $3.69 | $3.74 | 127,200 | — | — |
| 1982-08-09 | $3.69 | $3.74 | 468,400 | — | — |
| 1982-08-06 | $3.72 | $3.77 | 213,200 | — | — |
| 1982-08-05 | $3.69 | $3.74 | 529,200 | — | — |
| 1982-08-04 | $3.69 | $3.74 | 133,200 | — | — |
| 1982-08-03 | $3.69 | $3.74 | 1,490,400 | — | — |
| 1982-08-02 | $3.66 | $3.70 | 545,200 | — | — |
| 1982-07-30 | $3.66 | $3.70 | 134,400 | — | — |
| 1982-07-29 | $3.69 | $3.74 | 299,200 | — | — |
| 1982-07-28 | $3.69 | $3.74 | 49,600 | — | — |
| 1982-07-27 | $3.75 | $3.80 | 171,600 | — | — |
| 1982-07-26 | $3.91 | $3.96 | 34,000 | — | — |
| 1982-07-23 | $3.97 | $4.02 | 86,400 | — | — |
| 1982-07-22 | $3.94 | $3.99 | 326,400 | — | — |
| 1982-07-21 | $3.94 | $3.99 | 140,400 | — | — |
| 1982-07-20 | $3.94 | $3.99 | 204,400 | — | — |
| 1982-07-19 | $4.00 | $4.05 | 75,600 | — | — |
| 1982-07-16 | $4.00 | $4.05 | 67,200 | — | — |
| 1982-07-15 | $4.00 | $4.05 | 69,200 | — | — |
| 1982-07-14 | $4.00 | $4.05 | 85,600 | — | — |
| 1982-07-13 | $4.03 | $4.08 | 78,400 | — | — |
| 1982-07-12 | $4.00 | $4.05 | 104,800 | — | — |
| 1982-07-09 | $4.00 | $4.05 | 91,200 | — | — |
| 1982-07-08 | $4.00 | $4.05 | 188,800 | — | — |
| 1982-07-07 | $4.03 | $4.08 | 105,200 | — | — |
| 1982-07-06 | $4.06 | $4.11 | 127,600 | — | — |
| 1982-07-02 | $4.03 | $4.08 | 152,400 | — | — |
| 1982-07-01 | $4.13 | $4.18 | 123,200 | — | — |
| 1982-06-30 | $4.09 | $4.15 | 59,200 | — | — |
| 1982-06-29 | $4.03 | $4.08 | 502,000 | — | — |
| 1982-06-28 | $4.00 | $4.05 | 108,800 | — | — |
| 1982-06-25 | $4.00 | $4.05 | 38,800 | — | — |
| 1982-06-24 | $3.97 | $4.02 | 64,400 | — | — |
| 1982-06-23 | $4.00 | $4.05 | 254,400 | — | — |
| 1982-06-22 | $4.00 | $4.05 | 467,600 | — | — |
| 1982-06-21 | $3.94 | $3.99 | 89,200 | — | — |
| 1982-06-18 | $4.00 | $4.05 | 511,200 | — | — |
| 1982-06-17 | $4.06 | $4.11 | 261,600 | — | — |
| 1982-06-16 | $4.16 | $4.21 | 58,400 | — | — |
| 1982-06-15 | $4.16 | $4.21 | 91,600 | — | — |
| 1982-06-14 | $4.16 | $4.21 | 295,200 | — | — |
| 1982-06-11 | $4.22 | $4.27 | 70,000 | — | — |
| 1982-06-10 | $4.19 | $4.24 | 86,400 | — | — |
| 1982-06-09 | $4.19 | $4.24 | 61,200 | — | — |
| 1982-06-08 | $4.19 | $4.24 | 53,200 | — | — |
| 1982-06-07 | $4.19 | $4.24 | 98,400 | — | — |
| 1982-06-04 | $4.19 | $4.24 | 244,400 | — | — |
| 1982-06-03 | $4.19 | $4.24 | 90,800 | — | — |
| 1982-06-02 | $4.16 | $4.21 | 482,800 | — | — |
| 1982-06-01 | $4.13 | $4.18 | 45,600 | — | — |
| 1982-05-28 | $4.09 | $4.15 | 272,000 | — | — |
| 1982-05-27 | $4.06 | $4.11 | 372,000 | — | — |
| 1982-05-26 | $4.13 | $4.18 | 813,600 | — | — |
| 1982-05-25 | $4.13 | $4.18 | 84,000 | — | — |
| 1982-05-24 | $4.13 | $4.18 | 75,200 | — | — |
| 1982-05-21 | $4.13 | $4.18 | 134,400 | — | — |
| 1982-05-20 | $4.06 | $4.11 | 100,400 | — | — |
| 1982-05-19 | $4.09 | $4.15 | 83,600 | — | — |
| 1982-05-18 | $4.13 | $4.18 | 157,200 | — | — |
| 1982-05-17 | $4.06 | $4.11 | 115,200 | — | — |
| 1982-05-14 | $4.06 | $4.11 | 67,600 | — | — |
| 1982-05-13 | $4.09 | $4.15 | 108,400 | — | — |
| 1982-05-12 | $4.09 | $4.15 | 76,000 | — | — |
| 1982-05-11 | $4.13 | $4.18 | 640,000 | — | — |
| 1982-05-10 | $4.16 | $4.21 | 99,600 | — | — |
| 1982-05-07 | $4.19 | $4.24 | 160,800 | — | — |
| 1982-05-06 | $4.19 | $4.24 | 552,000 | — | — |
| 1982-05-05 | $4.13 | $4.18 | 102,800 | — | — |
| 1982-05-04 | $4.06 | $4.11 | 257,200 | — | — |
| 1982-05-03 | $4.03 | $4.08 | 99,200 | — | — |
| 1982-04-30 | $4.06 | $4.11 | 99,200 | — | — |
| 1982-04-29 | $4.09 | $4.15 | 83,200 | — | — |
| 1982-04-28 | $4.13 | $4.18 | 110,400 | — | — |
| 1982-04-27 | $4.16 | $4.21 | 211,200 | — | — |
| 1982-04-26 | $4.19 | $4.24 | 748,000 | — | — |
| 1982-04-23 | $4.22 | $4.27 | 1,261,600 | — | — |
| 1982-04-22 | $4.03 | $4.08 | 165,200 | — | — |
| 1982-04-21 | $4.06 | $4.11 | 238,400 | — | — |
| 1982-04-20 | $4.03 | $4.08 | 58,000 | — | — |
| 1982-04-19 | $4.06 | $4.11 | 274,800 | — | — |
| 1982-04-16 | $4.06 | $4.11 | 255,600 | — | — |
| 1982-04-15 | $4.00 | $4.05 | 263,600 | — | — |
| 1982-04-14 | $4.06 | $4.11 | 143,200 | — | — |
| 1982-04-13 | $4.06 | $4.11 | 393,200 | — | — |
| 1982-04-12 | $4.03 | $4.08 | 364,000 | — | — |
| 1982-04-08 | $4.06 | $4.11 | 170,400 | — | — |
| 1982-04-07 | $4.06 | $4.11 | 305,200 | — | — |
| 1982-04-06 | $4.03 | $4.08 | 199,200 | — | — |
| 1982-04-05 | $4.03 | $4.08 | 201,600 | — | — |
| 1982-04-02 | $3.97 | $4.02 | 1,784,000 | — | — |
| 1982-04-01 | $4.06 | $4.11 | 697,200 | — | — |
| 1982-03-31 | $4.00 | $4.05 | 66,800 | — | — |
| 1982-03-30 | $4.00 | $4.05 | 111,200 | — | — |
| 1982-03-29 | $4.00 | $4.05 | 117,600 | — | — |
| 1982-03-26 | $4.00 | $4.05 | 658,000 | — | — |
| 1982-03-25 | $3.97 | $4.02 | 73,600 | — | — |
| 1982-03-24 | $3.97 | $4.02 | 467,600 | — | — |
| 1982-03-23 | $3.91 | $3.96 | 169,200 | — | — |
| 1982-03-22 | $3.94 | $3.99 | 130,800 | — | — |
| 1982-03-19 | $3.84 | $3.89 | 101,600 | — | — |
| 1982-03-18 | $3.88 | $3.93 | 496,000 | — | — |
| 1982-03-17 | $3.84 | $3.89 | 950,800 | — | — |
| 1982-03-16 | $3.88 | $3.93 | 915,600 | — | — |
| 1982-03-15 | $3.84 | $3.89 | 219,200 | — | — |
| 1982-03-12 | $3.91 | $3.96 | 101,200 | — | — |
| 1982-03-11 | $3.91 | $3.96 | 212,800 | — | — |
| 1982-03-10 | $3.97 | $4.02 | 126,000 | — | — |
| 1982-03-09 | $3.91 | $3.96 | 126,800 | — | — |
| 1982-03-08 | $3.88 | $3.93 | 108,400 | — | — |
| 1982-03-05 | $3.84 | $3.89 | 240,400 | — | — |
| 1982-03-04 | $3.81 | $3.86 | 337,600 | — | — |
| 1982-03-03 | $3.81 | $3.86 | 306,000 | — | — |
| 1982-03-02 | $3.78 | $3.83 | 657,600 | — | — |
| 1982-03-01 | $3.72 | $3.77 | 269,600 | — | — |
| 1982-02-26 | $3.69 | $3.74 | 730,400 | — | — |
| 1982-02-25 | $3.75 | $3.80 | 479,200 | — | — |
| 1982-02-24 | $3.75 | $3.80 | 459,200 | — | — |
| 1982-02-23 | $3.66 | $3.70 | 504,800 | — | — |
| 1982-02-22 | $3.56 | $3.61 | 367,600 | — | — |
| 1982-02-19 | $3.53 | $3.58 | 190,400 | — | — |
| 1982-02-18 | $3.50 | $3.55 | 136,000 | — | — |
| 1982-02-17 | $3.59 | $3.64 | 110,400 | — | — |
| 1982-02-16 | $3.59 | $3.64 | 90,400 | — | — |
| 1982-02-12 | $3.56 | $3.61 | 113,200 | — | — |
| 1982-02-11 | $3.53 | $3.58 | 102,800 | — | — |
| 1982-02-10 | $3.50 | $3.55 | 138,400 | — | — |
| 1982-02-09 | $3.47 | $3.51 | 158,000 | — | — |
| 1982-02-08 | $3.53 | $3.58 | 186,800 | — | — |
| 1982-02-05 | $3.53 | $3.58 | 169,600 | — | — |
| 1982-02-04 | $3.44 | $3.48 | 81,600 | — | — |
| 1982-02-03 | $3.44 | $3.48 | 272,000 | — | — |
| 1982-02-02 | $3.44 | $3.48 | 153,600 | — | — |
| 1982-02-01 | $3.38 | $3.42 | 110,800 | — | — |
| 1982-01-29 | $3.41 | $3.45 | 90,000 | — | — |
| 1982-01-28 | $3.44 | $3.48 | 88,400 | — | — |
| 1982-01-27 | $3.38 | $3.42 | 65,200 | — | — |
| 1982-01-26 | $3.38 | $3.42 | 68,400 | — | — |
| 1982-01-25 | $3.38 | $3.42 | 62,400 | — | — |
| 1982-01-22 | $3.41 | $3.45 | 68,400 | — | — |
| 1982-01-21 | $3.41 | $3.45 | 69,200 | — | — |
| 1982-01-20 | $3.41 | $3.45 | 54,800 | — | — |
| 1982-01-19 | $3.41 | $3.45 | 56,800 | — | — |
| 1982-01-18 | $3.38 | $3.42 | 95,600 | — | — |
| 1982-01-15 | $3.44 | $3.48 | 23,200 | — | — |
| 1982-01-14 | $3.41 | $3.45 | 162,000 | — | — |
| 1982-01-13 | $3.41 | $3.45 | 132,000 | — | — |
| 1982-01-12 | $3.47 | $3.51 | 90,000 | — | — |
| 1982-01-11 | $3.50 | $3.55 | 84,400 | — | — |
| 1982-01-08 | $3.50 | $3.55 | 50,800 | — | — |
| 1982-01-07 | $3.50 | $3.55 | 43,200 | — | — |
| 1982-01-06 | $3.47 | $3.51 | 399,600 | — | — |
| 1982-01-05 | $3.47 | $3.51 | 158,000 | — | — |
| 1982-01-04 | $3.47 | $3.51 | 1,189,600 | — | — |