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
- 1975-10-31 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 | $2.97 | $2.97 | 20,800 | — | — |
| 1982-12-30 | $3.00 | $3.00 | 91,600 | — | — |
| 1982-12-29 | $2.97 | $2.97 | 88,800 | — | — |
| 1982-12-28 | $2.97 | $2.97 | 28,000 | — | — |
| 1982-12-27 | $2.97 | $2.97 | 47,200 | — | — |
| 1982-12-23 | $3.00 | $3.00 | 166,000 | — | — |
| 1982-12-22 | $3.00 | $3.00 | 41,600 | — | — |
| 1982-12-21 | $3.00 | $3.00 | 76,800 | — | — |
| 1982-12-20 | $3.19 | $3.19 | 113,600 | — | — |
| 1982-12-17 | $3.19 | $3.19 | 31,200 | — | — |
| 1982-12-16 | $3.19 | $3.19 | 54,800 | — | — |
| 1982-12-15 | $3.13 | $3.12 | 50,000 | — | — |
| 1982-12-14 | $3.19 | $3.19 | 86,400 | — | — |
| 1982-12-13 | $3.16 | $3.16 | 56,000 | — | — |
| 1982-12-10 | $3.19 | $3.19 | 122,000 | — | — |
| 1982-12-09 | $3.06 | $3.06 | 137,200 | — | — |
| 1982-12-08 | $3.06 | $3.06 | 203,600 | — | — |
| 1982-12-07 | $3.06 | $3.06 | 59,200 | — | — |
| 1982-12-06 | $3.09 | $3.09 | 193,600 | — | — |
| 1982-12-03 | $3.16 | $3.16 | 72,400 | — | — |
| 1982-12-02 | $3.22 | $3.22 | 47,200 | — | — |
| 1982-12-01 | $3.19 | $3.19 | 55,600 | — | — |
| 1982-11-30 | $3.22 | $3.22 | 46,400 | — | — |
| 1982-11-29 | $3.25 | $3.25 | 41,200 | — | — |
| 1982-11-26 | $3.28 | $3.28 | 31,200 | — | — |
| 1982-11-24 | $3.28 | $3.28 | 134,800 | — | — |
| 1982-11-23 | $3.19 | $3.19 | 36,400 | — | — |
| 1982-11-22 | $3.09 | $3.09 | 99,600 | — | — |
| 1982-11-19 | $3.19 | $3.19 | 45,200 | — | — |
| 1982-11-18 | $3.19 | $3.19 | 71,600 | — | — |
| 1982-11-17 | $3.28 | $3.28 | 51,200 | — | — |
| 1982-11-16 | $3.31 | $3.31 | 142,800 | — | — |
| 1982-11-15 | $3.31 | $3.31 | 104,800 | — | — |
| 1982-11-12 | $3.34 | $3.34 | 182,000 | — | — |
| 1982-11-11 | $3.31 | $3.31 | 57,200 | — | — |
| 1982-11-10 | $3.22 | $3.22 | 111,600 | — | — |
| 1982-11-09 | $3.22 | $3.22 | 122,400 | — | — |
| 1982-11-08 | $3.13 | $3.12 | 54,400 | — | — |
| 1982-11-05 | $3.19 | $3.19 | 92,000 | — | — |
| 1982-11-04 | $3.13 | $3.12 | 717,600 | — | — |
| 1982-11-03 | $3.03 | $3.03 | 20,400 | — | — |
| 1982-11-02 | $3.09 | $3.09 | 53,600 | — | — |
| 1982-11-01 | $3.06 | $3.06 | 80,800 | — | — |
| 1982-10-29 | $3.13 | $3.12 | 30,400 | — | — |
| 1982-10-28 | $3.13 | $3.12 | 70,800 | — | — |
| 1982-10-27 | $3.19 | $3.19 | 20,400 | — | — |
| 1982-10-26 | $3.19 | $3.19 | 65,600 | — | — |
| 1982-10-25 | $3.19 | $3.19 | 169,200 | — | — |
| 1982-10-22 | $3.31 | $3.31 | 72,800 | — | — |
| 1982-10-21 | $3.34 | $3.34 | 266,800 | — | — |
| 1982-10-20 | $3.44 | $3.44 | 13,200 | — | — |
| 1982-10-19 | $3.44 | $3.44 | 72,800 | — | — |
| 1982-10-18 | $3.56 | $3.56 | 107,600 | — | — |
| 1982-10-15 | $3.59 | $3.59 | 52,000 | — | — |
| 1982-10-14 | $3.66 | $3.66 | 441,200 | — | — |
| 1982-10-13 | $3.31 | $3.31 | 1,108,000 | — | — |
| 1982-10-12 | $3.22 | $3.22 | 91,600 | — | — |
| 1982-10-11 | $3.22 | $3.22 | 12,000 | — | — |
| 1982-10-08 | $3.22 | $3.22 | 139,600 | — | — |
| 1982-10-07 | $3.28 | $3.28 | 230,000 | — | — |
| 1982-10-06 | $3.25 | $3.25 | 185,600 | — | — |
| 1982-10-05 | $3.28 | $3.28 | 225,600 | — | — |
| 1982-10-04 | $3.19 | $3.19 | 20,800 | — | — |
| 1982-10-01 | $3.22 | $3.22 | 29,600 | — | — |
| 1982-09-30 | $3.25 | $3.25 | 46,400 | — | — |
| 1982-09-29 | $3.25 | $3.25 | 48,400 | — | — |
| 1982-09-28 | $3.28 | $3.28 | 65,600 | — | — |
| 1982-09-27 | $3.41 | $3.41 | 61,200 | — | — |
| 1982-09-24 | $3.44 | $3.44 | 36,400 | — | — |
| 1982-09-23 | $3.44 | $3.44 | 59,200 | — | — |
| 1982-09-22 | $3.41 | $3.41 | 48,000 | — | — |
| 1982-09-21 | $3.50 | $3.50 | 71,200 | — | — |
| 1982-09-20 | $3.63 | $3.62 | 131,600 | — | — |
| 1982-09-17 | $3.72 | $3.72 | 188,400 | — | — |
| 1982-09-16 | $3.66 | $3.66 | 171,600 | — | — |
| 1982-09-15 | $3.59 | $3.59 | 360,800 | — | — |
| 1982-09-14 | $3.31 | $3.31 | 162,000 | — | — |
| 1982-09-13 | $3.28 | $3.28 | 342,000 | — | — |
| 1982-09-10 | $3.03 | $3.03 | 70,800 | — | — |
| 1982-09-09 | $3.03 | $3.03 | 24,000 | — | — |
| 1982-09-08 | $3.03 | $3.03 | 382,800 | — | — |
| 1982-09-07 | $3.06 | $3.06 | 116,400 | — | — |
| 1982-09-03 | $3.16 | $3.16 | 532,000 | — | — |
| 1982-09-02 | $3.22 | $3.22 | 103,200 | — | — |
| 1982-09-01 | $3.28 | $3.28 | 81,200 | — | — |
| 1982-08-31 | $3.28 | $3.28 | 140,000 | — | — |
| 1982-08-30 | $3.34 | $3.34 | 127,600 | — | — |
| 1982-08-27 | $3.41 | $3.41 | 576,800 | — | — |
| 1982-08-26 | $3.38 | $3.37 | 274,400 | — | — |
| 1982-08-25 | $3.25 | $3.25 | 155,600 | — | — |
| 1982-08-24 | $3.34 | $3.34 | 533,200 | — | — |
| 1982-08-23 | $2.91 | $2.91 | 152,400 | — | — |
| 1982-08-20 | $2.88 | $2.87 | 192,800 | — | — |
| 1982-08-19 | $2.91 | $2.91 | 279,200 | — | — |
| 1982-08-18 | $2.91 | $2.91 | 128,800 | — | — |
| 1982-08-17 | $2.91 | $2.91 | 100,000 | — | — |
| 1982-08-16 | $2.91 | $2.91 | 46,800 | — | — |
| 1982-08-13 | $2.91 | $2.91 | 77,600 | — | — |
| 1982-08-12 | $2.88 | $2.87 | 127,200 | — | — |
| 1982-08-11 | $2.84 | $2.84 | 82,000 | — | — |
| 1982-08-10 | $2.88 | $2.87 | 302,800 | — | — |
| 1982-08-09 | $2.84 | $2.84 | 60,000 | — | — |
| 1982-08-06 | $3.06 | $3.06 | 109,600 | — | — |
| 1982-08-05 | $3.13 | $3.12 | 115,200 | — | — |
| 1982-08-04 | $3.19 | $3.19 | 29,600 | — | — |
| 1982-08-03 | $3.22 | $3.22 | 29,200 | — | — |
| 1982-08-02 | $3.19 | $3.19 | 11,600 | — | — |
| 1982-07-30 | $3.22 | $3.22 | 53,600 | — | — |
| 1982-07-29 | $3.22 | $3.22 | 257,600 | — | — |
| 1982-07-28 | $3.16 | $3.16 | 74,400 | — | — |
| 1982-07-27 | $3.16 | $3.16 | 171,600 | — | — |
| 1982-07-26 | $3.09 | $3.09 | 64,000 | — | — |
| 1982-07-23 | $3.09 | $3.09 | 3,200 | — | — |
| 1982-07-22 | $3.09 | $3.09 | 45,200 | — | — |
| 1982-07-21 | $3.06 | $3.06 | 41,200 | — | — |
| 1982-07-20 | $3.06 | $3.06 | 72,000 | — | — |
| 1982-07-19 | $3.00 | $3.00 | 69,600 | — | — |
| 1982-07-16 | $2.97 | $2.97 | 86,800 | — | — |
| 1982-07-15 | $2.97 | $2.97 | 143,600 | — | — |
| 1982-07-14 | $2.97 | $2.97 | 74,800 | — | — |
| 1982-07-13 | $3.16 | $3.16 | 184,000 | — | — |
| 1982-07-12 | $3.25 | $3.25 | 121,600 | — | — |
| 1982-07-09 | $3.25 | $3.25 | 15,600 | — | — |
| 1982-07-08 | $3.25 | $3.25 | 29,600 | — | — |
| 1982-07-07 | $3.28 | $3.28 | 43,600 | — | — |
| 1982-07-06 | $3.38 | $3.37 | 28,000 | — | — |
| 1982-07-02 | $3.41 | $3.41 | 365,600 | — | — |
| 1982-07-01 | $3.38 | $3.37 | 60,800 | — | — |
| 1982-06-30 | $3.41 | $3.41 | 66,800 | — | — |
| 1982-06-29 | $3.31 | $3.31 | 39,200 | — | — |
| 1982-06-28 | $3.31 | $3.31 | 46,400 | — | — |
| 1982-06-25 | $3.34 | $3.34 | 210,800 | — | — |
| 1982-06-24 | $3.31 | $3.31 | 263,600 | — | — |
| 1982-06-23 | $3.31 | $3.31 | 180,800 | — | — |
| 1982-06-22 | $3.41 | $3.41 | 135,600 | — | — |
| 1982-06-21 | $3.44 | $3.44 | 46,000 | — | — |
| 1982-06-18 | $3.44 | $3.44 | 216,800 | — | — |
| 1982-06-17 | $3.53 | $3.53 | 90,000 | — | — |
| 1982-06-16 | $3.63 | $3.62 | 241,200 | — | — |
| 1982-06-15 | $3.47 | $3.47 | 50,800 | — | — |
| 1982-06-14 | $3.38 | $3.37 | 105,600 | — | — |
| 1982-06-11 | $3.38 | $3.37 | 108,400 | — | — |
| 1982-06-10 | $3.31 | $3.31 | 111,600 | — | — |
| 1982-06-09 | $3.25 | $3.25 | 334,800 | — | — |
| 1982-06-08 | $3.19 | $3.19 | 250,800 | — | — |
| 1982-06-07 | $3.53 | $3.53 | 129,600 | — | — |
| 1982-06-04 | $3.63 | $3.62 | 38,800 | — | — |
| 1982-06-03 | $3.72 | $3.72 | 37,600 | — | — |
| 1982-06-02 | $3.69 | $3.69 | 28,000 | — | — |
| 1982-06-01 | $3.69 | $3.69 | 28,400 | — | — |
| 1982-05-28 | $3.78 | $3.78 | 55,600 | — | — |
| 1982-05-27 | $3.84 | $3.84 | 19,200 | — | — |
| 1982-05-26 | $3.84 | $3.84 | 60,400 | — | — |
| 1982-05-25 | $4.06 | $4.06 | 14,400 | — | — |
| 1982-05-24 | $4.06 | $4.06 | 45,200 | — | — |
| 1982-05-21 | $4.09 | $4.09 | 119,600 | — | — |
| 1982-05-20 | $4.16 | $4.16 | 85,200 | — | — |
| 1982-05-19 | $4.25 | $4.25 | 64,800 | — | — |
| 1982-05-18 | $4.31 | $4.31 | 68,400 | — | — |
| 1982-05-17 | $4.41 | $4.41 | 102,400 | — | — |
| 1982-05-14 | $4.31 | $4.31 | 192,400 | — | — |
| 1982-05-13 | $4.06 | $4.06 | 68,000 | — | — |
| 1982-05-12 | $3.91 | $3.91 | 122,000 | — | — |
| 1982-05-11 | $3.88 | $3.87 | 145,200 | — | — |
| 1982-05-10 | $3.81 | $3.81 | 218,400 | — | — |
| 1982-05-07 | $3.84 | $3.84 | 72,800 | — | — |
| 1982-05-06 | $3.88 | $3.87 | 42,400 | — | — |
| 1982-05-05 | $3.88 | $3.87 | 98,800 | — | — |
| 1982-05-04 | $3.88 | $3.87 | 118,000 | — | — |
| 1982-05-03 | $3.81 | $3.81 | 59,200 | — | — |
| 1982-04-30 | $3.84 | $3.84 | 10,800 | — | — |
| 1982-04-29 | $3.84 | $3.84 | 70,400 | — | — |
| 1982-04-28 | $3.88 | $3.87 | 97,600 | — | — |
| 1982-04-27 | $3.88 | $3.87 | 104,000 | — | — |
| 1982-04-26 | $3.81 | $3.81 | 234,000 | — | — |
| 1982-04-23 | $3.78 | $3.78 | 160,000 | — | — |
| 1982-04-22 | $3.69 | $3.69 | 18,000 | — | — |
| 1982-04-21 | $3.69 | $3.69 | 61,200 | — | — |
| 1982-04-20 | $3.69 | $3.69 | 80,400 | — | — |
| 1982-04-19 | $3.66 | $3.66 | 26,800 | — | — |
| 1982-04-16 | $3.66 | $3.66 | 49,200 | — | — |
| 1982-04-15 | $3.66 | $3.66 | 91,200 | — | — |
| 1982-04-14 | $3.69 | $3.69 | 66,400 | — | — |
| 1982-04-13 | $3.56 | $3.56 | 122,800 | — | — |
| 1982-04-12 | $3.59 | $3.59 | 29,600 | — | — |
| 1982-04-08 | $3.66 | $3.66 | 48,400 | — | — |
| 1982-04-07 | $3.75 | $3.75 | 164,400 | — | — |
| 1982-04-06 | $3.75 | $3.75 | 102,400 | — | — |
| 1982-04-05 | $3.72 | $3.72 | 129,200 | — | — |
| 1982-04-02 | $3.75 | $3.75 | 68,800 | — | — |
| 1982-04-01 | $3.75 | $3.75 | 134,400 | — | — |
| 1982-03-31 | $3.69 | $3.69 | 90,000 | — | — |
| 1982-03-30 | $3.75 | $3.75 | 151,200 | — | — |
| 1982-03-29 | $3.59 | $3.59 | 114,800 | — | — |
| 1982-03-26 | $3.50 | $3.50 | 37,600 | — | — |
| 1982-03-25 | $3.53 | $3.53 | 130,400 | — | — |
| 1982-03-24 | $3.53 | $3.53 | 78,000 | — | — |
| 1982-03-23 | $3.63 | $3.62 | 154,400 | — | — |
| 1982-03-22 | $3.81 | $3.81 | 203,600 | — | — |
| 1982-03-19 | $3.84 | $3.84 | 128,800 | — | — |
| 1982-03-18 | $3.84 | $3.84 | 34,400 | — | — |
| 1982-03-17 | $3.81 | $3.81 | 127,600 | — | — |
| 1982-03-16 | $3.81 | $3.81 | 162,000 | — | — |
| 1982-03-15 | $3.75 | $3.75 | 288,800 | — | — |
| 1982-03-12 | $3.50 | $3.50 | 151,600 | — | — |
| 1982-03-11 | $3.56 | $3.56 | 163,600 | — | — |
| 1982-03-10 | $3.56 | $3.56 | 212,000 | — | — |
| 1982-03-09 | $3.50 | $3.50 | 229,200 | — | — |
| 1982-03-08 | $3.31 | $3.31 | 140,000 | — | — |
| 1982-03-05 | $3.66 | $3.66 | 159,600 | — | — |
| 1982-03-04 | $4.00 | $4.00 | 206,000 | — | — |
| 1982-03-03 | $3.91 | $3.91 | 203,600 | — | — |
| 1982-03-02 | $4.19 | $4.19 | 119,200 | — | — |
| 1982-03-01 | $4.34 | $4.34 | 92,400 | — | — |
| 1982-02-26 | $4.38 | $4.37 | 106,000 | — | — |
| 1982-02-25 | $4.38 | $4.37 | 528,000 | — | — |
| 1982-02-24 | $4.50 | $4.50 | 488,400 | — | — |
| 1982-02-23 | $4.00 | $4.00 | 919,600 | — | — |
| 1982-02-22 | $4.50 | $4.50 | 217,600 | — | — |
| 1982-02-19 | $4.59 | $4.59 | 80,800 | — | — |
| 1982-02-18 | $4.63 | $4.62 | 108,000 | — | — |
| 1982-02-17 | $4.59 | $4.59 | 128,800 | — | — |
| 1982-02-16 | $4.59 | $4.59 | 284,000 | — | — |
| 1982-02-12 | $4.66 | $4.66 | 279,600 | — | — |
| 1982-02-11 | $4.31 | $4.31 | 231,600 | — | — |
| 1982-02-10 | $4.22 | $4.22 | 94,800 | — | — |
| 1982-02-09 | $4.22 | $4.22 | 93,200 | — | — |
| 1982-02-08 | $4.25 | $4.25 | 227,200 | — | — |
| 1982-02-05 | $4.63 | $4.62 | 154,800 | — | — |
| 1982-02-04 | $4.63 | $4.62 | 134,000 | — | — |
| 1982-02-03 | $4.88 | $4.87 | 414,400 | — | — |
| 1982-02-02 | $4.53 | $4.53 | 98,800 | — | — |
| 1982-02-01 | $4.38 | $4.37 | 310,400 | — | — |
| 1982-01-29 | $4.06 | $4.06 | 383,600 | — | — |
| 1982-01-28 | $3.94 | $3.94 | 185,600 | — | — |
| 1982-01-27 | $3.94 | $3.94 | 202,000 | — | — |
| 1982-01-26 | $4.06 | $4.06 | 114,000 | — | — |
| 1982-01-25 | $4.06 | $4.06 | 207,200 | — | — |
| 1982-01-22 | $4.09 | $4.09 | 100,400 | — | — |
| 1982-01-21 | $4.16 | $4.16 | 229,200 | — | — |
| 1982-01-20 | $4.19 | $4.19 | 159,200 | — | — |
| 1982-01-19 | $4.16 | $4.16 | 82,400 | — | — |
| 1982-01-18 | $4.22 | $4.22 | 58,000 | — | — |
| 1982-01-15 | $4.25 | $4.25 | 77,600 | — | — |
| 1982-01-14 | $4.13 | $4.12 | 45,200 | — | — |
| 1982-01-13 | $4.19 | $4.19 | 76,400 | — | — |
| 1982-01-12 | $4.13 | $4.12 | 118,800 | — | — |
| 1982-01-11 | $4.09 | $4.09 | 58,400 | — | — |
| 1982-01-08 | $4.34 | $4.34 | 110,400 | — | — |
| 1982-01-07 | $4.47 | $4.47 | 44,800 | — | — |
| 1982-01-06 | $4.38 | $4.37 | 92,400 | — | — |
| 1982-01-05 | $4.56 | $4.56 | 157,200 | — | — |
| 1982-01-04 | $4.69 | $4.69 | 7,600 | — | — |