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 | $5.59 | $5.59 | 4,800 | — | — |
| 1982-12-30 | $5.59 | $5.59 | 24,800 | — | — |
| 1982-12-29 | $5.63 | $5.62 | 11,600 | — | — |
| 1982-12-28 | $5.63 | $5.62 | 21,600 | — | — |
| 1982-12-27 | $5.59 | $5.59 | 13,600 | — | — |
| 1982-12-23 | $5.59 | $5.59 | 25,200 | — | — |
| 1982-12-22 | $5.50 | $5.50 | 35,600 | — | — |
| 1982-12-21 | $5.41 | $5.41 | 40,400 | — | — |
| 1982-12-20 | $5.38 | $5.37 | 17,600 | — | — |
| 1982-12-17 | $5.34 | $5.34 | 8,800 | — | — |
| 1982-12-16 | $5.34 | $5.34 | 26,000 | — | — |
| 1982-12-15 | $5.38 | $5.37 | 18,000 | — | — |
| 1982-12-14 | $5.38 | $5.37 | 17,200 | — | — |
| 1982-12-13 | $5.38 | $5.37 | 9,600 | — | — |
| 1982-12-10 | $5.38 | $5.37 | 8,800 | — | — |
| 1982-12-09 | $5.38 | $5.37 | 38,400 | — | — |
| 1982-12-08 | $5.38 | $5.37 | 24,000 | — | — |
| 1982-12-07 | $5.38 | $5.37 | 20,400 | — | — |
| 1982-12-06 | $5.34 | $5.34 | 12,800 | — | — |
| 1982-12-03 | $5.34 | $5.34 | 7,600 | — | — |
| 1982-12-02 | $5.34 | $5.34 | 37,200 | — | — |
| 1982-12-01 | $5.41 | $5.41 | 8,800 | — | — |
| 1982-11-30 | $5.41 | $5.41 | 30,000 | — | — |
| 1982-11-29 | $5.41 | $5.41 | 18,400 | — | — |
| 1982-11-26 | $5.41 | $5.41 | 22,800 | — | — |
| 1982-11-24 | $5.38 | $5.37 | 15,600 | — | — |
| 1982-11-23 | $5.38 | $5.37 | 10,000 | — | — |
| 1982-11-22 | $5.38 | $5.37 | 17,600 | — | — |
| 1982-11-19 | $5.34 | $5.34 | 20,800 | — | — |
| 1982-11-18 | $5.34 | $5.34 | 24,400 | — | — |
| 1982-11-17 | $5.34 | $5.34 | 18,400 | — | — |
| 1982-11-16 | $5.31 | $5.31 | 54,000 | — | — |
| 1982-11-15 | $5.38 | $5.37 | 21,600 | — | — |
| 1982-11-12 | $5.38 | $5.37 | 28,800 | — | — |
| 1982-11-11 | $5.38 | $5.37 | 24,400 | — | — |
| 1982-11-10 | $5.38 | $5.37 | 21,600 | — | — |
| 1982-11-09 | $5.38 | $5.37 | 33,200 | — | — |
| 1982-11-08 | $5.31 | $5.31 | 52,400 | — | — |
| 1982-11-05 | $5.44 | $5.44 | 43,200 | — | — |
| 1982-11-04 | $5.50 | $5.50 | 39,600 | — | — |
| 1982-11-03 | $5.44 | $5.44 | 56,000 | — | — |
| 1982-11-02 | $5.41 | $5.41 | 71,200 | — | — |
| 1982-11-01 | $5.34 | $5.34 | 42,400 | — | — |
| 1982-10-29 | $5.34 | $5.34 | 9,200 | — | — |
| 1982-10-28 | $5.34 | $5.34 | 22,400 | — | — |
| 1982-10-27 | $5.34 | $5.34 | 14,800 | — | — |
| 1982-10-26 | $5.34 | $5.34 | 35,200 | — | — |
| 1982-10-25 | $5.38 | $5.37 | 34,000 | — | — |
| 1982-10-22 | $5.47 | $5.47 | 44,800 | — | — |
| 1982-10-21 | $5.47 | $5.47 | 69,600 | — | — |
| 1982-10-20 | $5.50 | $5.50 | 46,000 | — | — |
| 1982-10-19 | $5.41 | $5.41 | 52,400 | — | — |
| 1982-10-18 | $5.38 | $5.37 | 18,800 | — | — |
| 1982-10-15 | $5.38 | $5.37 | 54,800 | — | — |
| 1982-10-14 | $5.38 | $5.37 | 23,200 | — | — |
| 1982-10-13 | $5.38 | $5.37 | 33,600 | — | — |
| 1982-10-12 | $5.38 | $5.37 | 31,600 | — | — |
| 1982-10-11 | $5.34 | $5.34 | 59,200 | — | — |
| 1982-10-08 | $5.09 | $5.09 | 51,600 | — | — |
| 1982-10-07 | $5.03 | $5.03 | 62,400 | — | — |
| 1982-10-06 | $5.03 | $5.03 | 66,800 | — | — |
| 1982-10-05 | $5.00 | $5.00 | 9,600 | — | — |
| 1982-10-04 | $5.00 | $5.00 | 12,000 | — | — |
| 1982-10-01 | $5.00 | $5.00 | 17,600 | — | — |
| 1982-09-30 | $5.00 | $5.00 | 18,000 | — | — |
| 1982-09-29 | $5.00 | $5.00 | 12,400 | — | — |
| 1982-09-28 | $5.00 | $5.00 | 34,800 | — | — |
| 1982-09-27 | $5.03 | $5.03 | 14,800 | — | — |
| 1982-09-24 | $5.00 | $5.00 | 13,200 | — | — |
| 1982-09-23 | $5.00 | $5.00 | 47,200 | — | — |
| 1982-09-22 | $5.00 | $5.00 | 10,000 | — | — |
| 1982-09-21 | $5.00 | $5.00 | 21,600 | — | — |
| 1982-09-20 | $5.00 | $5.00 | 8,400 | — | — |
| 1982-09-17 | $4.97 | $4.97 | 11,200 | — | — |
| 1982-09-16 | $4.97 | $4.97 | 27,600 | — | — |
| 1982-09-15 | $5.03 | $5.03 | 14,400 | — | — |
| 1982-09-14 | $5.03 | $5.03 | 45,200 | — | — |
| 1982-09-13 | $4.97 | $4.97 | 43,600 | — | — |
| 1982-09-10 | $4.94 | $4.94 | 64,000 | — | — |
| 1982-09-09 | $4.94 | $4.94 | 20,000 | — | — |
| 1982-09-08 | $4.94 | $4.94 | 27,200 | — | — |
| 1982-09-07 | $4.91 | $4.91 | 15,600 | — | — |
| 1982-09-03 | $4.94 | $4.94 | 17,200 | — | — |
| 1982-09-02 | $4.94 | $4.94 | 17,600 | — | — |
| 1982-09-01 | $4.88 | $4.88 | 32,000 | — | — |
| 1982-08-31 | $4.91 | $4.91 | 22,800 | — | — |
| 1982-08-30 | $4.91 | $4.91 | 27,600 | — | — |
| 1982-08-27 | $4.94 | $4.94 | 24,000 | — | — |
| 1982-08-26 | $4.94 | $4.94 | 90,000 | — | — |
| 1982-08-25 | $5.03 | $5.03 | 50,400 | — | — |
| 1982-08-24 | $5.06 | $5.06 | 113,200 | — | — |
| 1982-08-23 | $5.00 | $5.00 | 54,000 | — | — |
| 1982-08-20 | $4.91 | $4.91 | 62,800 | — | — |
| 1982-08-19 | $4.78 | $4.78 | 32,400 | — | — |
| 1982-08-18 | $4.75 | $4.75 | 75,600 | — | — |
| 1982-08-17 | $4.69 | $4.69 | 51,200 | — | — |
| 1982-08-16 | $4.56 | $4.56 | 22,400 | — | — |
| 1982-08-13 | $4.44 | $4.44 | 30,000 | — | — |
| 1982-08-12 | $4.38 | $4.37 | 21,600 | — | — |
| 1982-08-11 | $4.38 | $4.37 | 17,600 | — | — |
| 1982-08-10 | $4.38 | $4.37 | 25,200 | — | — |
| 1982-08-09 | $4.31 | $4.31 | 11,600 | — | — |
| 1982-08-06 | $4.44 | $4.44 | 40,000 | — | — |
| 1982-08-05 | $4.53 | $4.53 | 10,800 | — | — |
| 1982-08-04 | $4.56 | $4.56 | 16,400 | — | — |
| 1982-08-03 | $4.53 | $4.53 | 17,200 | — | — |
| 1982-08-02 | $4.53 | $4.53 | 17,200 | — | — |
| 1982-07-30 | $4.47 | $4.47 | 12,000 | — | — |
| 1982-07-29 | $4.44 | $4.44 | 37,600 | — | — |
| 1982-07-28 | $4.53 | $4.53 | 15,600 | — | — |
| 1982-07-27 | $4.56 | $4.56 | 15,600 | — | — |
| 1982-07-26 | $4.59 | $4.59 | 12,800 | — | — |
| 1982-07-23 | $4.59 | $4.59 | 12,000 | — | — |
| 1982-07-22 | $4.56 | $4.56 | 49,200 | — | — |
| 1982-07-21 | $4.53 | $4.53 | 20,000 | — | — |
| 1982-07-20 | $4.50 | $4.50 | 52,800 | — | — |
| 1982-07-19 | $4.31 | $4.31 | 14,800 | — | — |
| 1982-07-16 | $4.28 | $4.28 | 75,600 | — | — |
| 1982-07-15 | $4.31 | $4.31 | 33,200 | — | — |
| 1982-07-14 | $4.31 | $4.31 | 9,200 | — | — |
| 1982-07-13 | $4.31 | $4.31 | 9,600 | — | — |
| 1982-07-12 | $4.31 | $4.31 | 39,600 | — | — |
| 1982-07-09 | $4.31 | $4.31 | 19,600 | — | — |
| 1982-07-08 | $4.34 | $4.34 | 16,800 | — | — |
| 1982-07-07 | $4.38 | $4.37 | 24,800 | — | — |
| 1982-07-06 | $4.41 | $4.41 | 3,200 | — | — |
| 1982-07-02 | $4.41 | $4.41 | 13,200 | — | — |
| 1982-07-01 | $4.44 | $4.44 | 12,400 | — | — |
| 1982-06-30 | $4.44 | $4.44 | 7,200 | — | — |
| 1982-06-29 | $4.47 | $4.47 | 40,400 | — | — |
| 1982-06-28 | $4.47 | $4.47 | 17,600 | — | — |
| 1982-06-25 | $4.47 | $4.47 | 5,600 | — | — |
| 1982-06-24 | $4.50 | $4.50 | 9,200 | — | — |
| 1982-06-23 | $4.47 | $4.47 | 20,000 | — | — |
| 1982-06-22 | $4.47 | $4.47 | 24,400 | — | — |
| 1982-06-21 | $4.44 | $4.44 | 11,200 | — | — |
| 1982-06-18 | $4.44 | $4.44 | 12,400 | — | — |
| 1982-06-17 | $4.44 | $4.44 | 36,400 | — | — |
| 1982-06-16 | $4.44 | $4.44 | 11,600 | — | — |
| 1982-06-15 | $4.44 | $4.44 | 32,000 | — | — |
| 1982-06-14 | $4.44 | $4.44 | 3,200 | — | — |
| 1982-06-11 | $4.44 | $4.44 | 10,000 | — | — |
| 1982-06-10 | $4.41 | $4.41 | 33,200 | — | — |
| 1982-06-09 | $4.44 | $4.44 | 15,600 | — | — |
| 1982-06-08 | $4.44 | $4.44 | 11,600 | — | — |
| 1982-06-07 | $4.44 | $4.44 | 3,600 | — | — |
| 1982-06-04 | $4.44 | $4.44 | 18,000 | — | — |
| 1982-06-03 | $4.44 | $4.44 | 5,200 | — | — |
| 1982-06-02 | $4.44 | $4.44 | 15,200 | — | — |
| 1982-06-01 | $4.38 | $4.37 | 40,000 | — | — |
| 1982-05-28 | $4.38 | $4.37 | 40,800 | — | — |
| 1982-05-27 | $4.34 | $4.34 | 20,800 | — | — |
| 1982-05-26 | $4.34 | $4.34 | 64,000 | — | — |
| 1982-05-25 | $4.44 | $4.44 | 18,000 | — | — |
| 1982-05-24 | $4.47 | $4.47 | 33,600 | — | — |
| 1982-05-21 | $4.50 | $4.50 | 47,600 | — | — |
| 1982-05-20 | $4.50 | $4.50 | 55,200 | — | — |
| 1982-05-19 | $4.59 | $4.59 | 37,600 | — | — |
| 1982-05-18 | $4.63 | $4.62 | 33,600 | — | — |
| 1982-05-17 | $4.63 | $4.62 | 18,000 | — | — |
| 1982-05-14 | $4.63 | $4.62 | 30,400 | — | — |
| 1982-05-13 | $4.63 | $4.62 | 51,600 | — | — |
| 1982-05-12 | $4.63 | $4.62 | 10,400 | — | — |
| 1982-05-11 | $4.63 | $4.62 | 26,000 | — | — |
| 1982-05-10 | $4.63 | $4.62 | 25,200 | — | — |
| 1982-05-07 | $4.72 | $4.72 | 48,000 | — | — |
| 1982-05-06 | $4.72 | $4.72 | 26,000 | — | — |
| 1982-05-05 | $4.72 | $4.72 | 9,600 | — | — |
| 1982-05-04 | $4.72 | $4.72 | 37,600 | — | — |
| 1982-05-03 | $4.69 | $4.69 | 33,200 | — | — |
| 1982-04-30 | $4.69 | $4.69 | 6,800 | — | — |
| 1982-04-29 | $4.69 | $4.69 | 19,200 | — | — |
| 1982-04-28 | $4.69 | $4.69 | 14,000 | — | — |
| 1982-04-27 | $4.66 | $4.66 | 22,400 | — | — |
| 1982-04-26 | $4.59 | $4.59 | 40,000 | — | — |
| 1982-04-23 | $4.56 | $4.56 | 17,600 | — | — |
| 1982-04-22 | $4.56 | $4.56 | 34,800 | — | — |
| 1982-04-21 | $4.56 | $4.56 | 30,800 | — | — |
| 1982-04-20 | $4.56 | $4.56 | 27,600 | — | — |
| 1982-04-19 | $4.59 | $4.59 | 84,400 | — | — |
| 1982-04-16 | $4.59 | $4.59 | 17,200 | — | — |
| 1982-04-15 | $4.59 | $4.59 | 46,400 | — | — |
| 1982-04-14 | $4.50 | $4.50 | 17,200 | — | — |
| 1982-04-13 | $4.50 | $4.50 | 24,400 | — | — |
| 1982-04-12 | $4.47 | $4.47 | 19,200 | — | — |
| 1982-04-08 | $4.47 | $4.47 | 10,800 | — | — |
| 1982-04-07 | $4.47 | $4.47 | 10,000 | — | — |
| 1982-04-06 | $4.47 | $4.47 | 25,200 | — | — |
| 1982-04-05 | $4.47 | $4.47 | 25,600 | — | — |
| 1982-04-02 | $4.44 | $4.44 | 10,800 | — | — |
| 1982-04-01 | $4.44 | $4.44 | 24,400 | — | — |
| 1982-03-31 | $4.44 | $4.44 | 10,800 | — | — |
| 1982-03-30 | $4.44 | $4.44 | 10,400 | — | — |
| 1982-03-29 | $4.41 | $4.41 | 7,200 | — | — |
| 1982-03-26 | $4.41 | $4.41 | 11,600 | — | — |
| 1982-03-25 | $4.44 | $4.44 | 22,800 | — | — |
| 1982-03-24 | $4.50 | $4.50 | 40,400 | — | — |
| 1982-03-23 | $4.59 | $4.59 | 13,600 | — | — |
| 1982-03-22 | $4.59 | $4.59 | 8,000 | — | — |
| 1982-03-19 | $4.63 | $4.62 | 24,400 | — | — |
| 1982-03-18 | $4.59 | $4.59 | 20,400 | — | — |
| 1982-03-17 | $4.59 | $4.59 | 31,200 | — | — |
| 1982-03-16 | $4.63 | $4.62 | 8,800 | — | — |
| 1982-03-15 | $4.59 | $4.59 | 25,600 | — | — |
| 1982-03-12 | $4.63 | $4.62 | 8,400 | — | — |
| 1982-03-11 | $4.63 | $4.62 | 22,400 | — | — |
| 1982-03-10 | $4.59 | $4.59 | 22,400 | — | — |
| 1982-03-09 | $4.53 | $4.53 | 16,000 | — | — |
| 1982-03-08 | $4.53 | $4.53 | 44,400 | — | — |
| 1982-03-05 | $4.50 | $4.50 | 20,400 | — | — |
| 1982-03-04 | $4.50 | $4.50 | 10,800 | — | — |
| 1982-03-03 | $4.47 | $4.47 | 14,000 | — | — |
| 1982-03-02 | $4.50 | $4.50 | 67,200 | — | — |
| 1982-03-01 | $4.31 | $4.31 | 21,600 | — | — |
| 1982-02-26 | $4.28 | $4.28 | 22,400 | — | — |
| 1982-02-25 | $4.25 | $4.25 | 19,200 | — | — |
| 1982-02-24 | $4.25 | $4.25 | 18,800 | — | — |
| 1982-02-23 | $4.28 | $4.28 | 3,200 | — | — |
| 1982-02-22 | $4.28 | $4.28 | 16,000 | — | — |
| 1982-02-19 | $4.31 | $4.31 | 27,600 | — | — |
| 1982-02-18 | $4.31 | $4.31 | 23,600 | — | — |
| 1982-02-17 | $4.34 | $4.34 | 10,400 | — | — |
| 1982-02-16 | $4.34 | $4.34 | 12,400 | — | — |
| 1982-02-12 | $4.38 | $4.37 | 9,200 | — | — |
| 1982-02-11 | $4.38 | $4.37 | 20,000 | — | — |
| 1982-02-10 | $4.31 | $4.31 | 18,800 | — | — |
| 1982-02-09 | $4.25 | $4.25 | 16,800 | — | — |
| 1982-02-08 | $4.28 | $4.28 | 7,600 | — | — |
| 1982-02-05 | $4.34 | $4.34 | 28,800 | — | — |
| 1982-02-04 | $4.47 | $4.47 | 12,000 | — | — |
| 1982-02-03 | $4.47 | $4.47 | 24,800 | — | — |
| 1982-02-02 | $4.44 | $4.44 | 13,200 | — | — |
| 1982-02-01 | $4.44 | $4.44 | 10,800 | — | — |
| 1982-01-29 | $4.47 | $4.47 | 16,000 | — | — |
| 1982-01-28 | $4.41 | $4.41 | 24,400 | — | — |
| 1982-01-27 | $4.34 | $4.34 | 8,800 | — | — |
| 1982-01-26 | $4.34 | $4.34 | 6,800 | — | — |
| 1982-01-25 | $4.34 | $4.34 | 14,000 | — | — |
| 1982-01-22 | $4.38 | $4.37 | 21,200 | — | — |
| 1982-01-21 | $4.38 | $4.37 | 10,000 | — | — |
| 1982-01-20 | $4.38 | $4.37 | 15,600 | — | — |
| 1982-01-19 | $4.34 | $4.34 | 9,600 | — | — |
| 1982-01-18 | $4.34 | $4.34 | 9,200 | — | — |
| 1982-01-15 | $4.31 | $4.31 | 14,400 | — | — |
| 1982-01-14 | $4.31 | $4.31 | 10,400 | — | — |
| 1982-01-13 | $4.31 | $4.31 | 8,400 | — | — |
| 1982-01-12 | $4.31 | $4.31 | 11,600 | — | — |
| 1982-01-11 | $4.34 | $4.34 | 16,400 | — | — |
| 1982-01-08 | $4.38 | $4.37 | 13,600 | — | — |
| 1982-01-07 | $4.31 | $4.31 | 20,400 | — | — |
| 1982-01-06 | $4.25 | $4.25 | 11,200 | — | — |
| 1982-01-05 | $4.25 | $4.25 | 21,600 | — | — |
| 1982-01-04 | $4.28 | $4.28 | 16,000 | — | — |