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 | $5.47 | $5.47 | 14,000 | — | — |
| 1982-12-30 | $5.50 | $5.50 | 133,600 | — | — |
| 1982-12-29 | $5.19 | $5.19 | 193,200 | — | — |
| 1982-12-28 | $5.38 | $5.38 | 110,800 | — | — |
| 1982-12-27 | $5.63 | $5.62 | 54,000 | — | — |
| 1982-12-23 | $5.84 | $5.84 | 28,400 | — | — |
| 1982-12-22 | $6.13 | $6.13 | 44,000 | — | — |
| 1982-12-21 | $6.38 | $6.37 | 28,000 | — | — |
| 1982-12-20 | $6.50 | $6.50 | 22,000 | — | — |
| 1982-12-17 | $6.72 | $6.72 | 36,000 | — | — |
| 1982-12-16 | $6.41 | $6.41 | 8,000 | — | — |
| 1982-12-15 | $6.53 | $6.53 | 15,200 | — | — |
| 1982-12-14 | $6.47 | $6.47 | 36,400 | — | — |
| 1982-12-13 | $6.47 | $6.47 | 6,400 | — | — |
| 1982-12-10 | $6.50 | $6.50 | 41,200 | — | — |
| 1982-12-09 | $6.66 | $6.66 | 17,600 | — | — |
| 1982-12-08 | $6.88 | $6.88 | 25,200 | — | — |
| 1982-12-07 | $6.34 | $6.34 | 57,600 | — | — |
| 1982-12-06 | $6.19 | $6.19 | 12,400 | — | — |
| 1982-12-03 | $6.09 | $6.09 | 11,200 | — | — |
| 1982-12-02 | $6.13 | $6.13 | 45,600 | — | — |
| 1982-12-01 | $6.06 | $6.06 | 90,000 | — | — |
| 1982-11-30 | $5.98 | $5.98 | 65,600 | — | — |
| 1982-11-29 | $5.97 | $5.97 | 16,000 | — | — |
| 1982-11-26 | $6.00 | $6.00 | 56,800 | — | — |
| 1982-11-24 | $6.08 | $6.08 | 16,800 | — | — |
| 1982-11-23 | $6.09 | $6.09 | 50,400 | — | — |
| 1982-11-22 | $6.13 | $6.13 | 9,600 | — | — |
| 1982-11-19 | $6.13 | $6.13 | 22,400 | — | — |
| 1982-11-18 | $6.09 | $6.09 | 800 | — | — |
| 1982-11-17 | $6.09 | $6.09 | 13,600 | — | — |
| 1982-11-16 | $6.06 | $6.06 | 20,800 | — | — |
| 1982-11-15 | $6.19 | $6.19 | 32,000 | — | — |
| 1982-11-12 | $6.22 | $6.22 | 21,600 | — | — |
| 1982-11-11 | $6.23 | $6.23 | 8,800 | — | — |
| 1982-11-10 | $6.28 | $6.28 | 0 | — | — |
| 1982-11-09 | $6.28 | $6.28 | 36,000 | — | — |
| 1982-11-08 | $6.25 | $6.25 | 40,000 | — | — |
| 1982-11-05 | $6.25 | $6.25 | 188,000 | — | — |
| 1982-11-04 | $6.25 | $6.25 | 60,800 | — | — |
| 1982-11-03 | $6.00 | $6.00 | 189,600 | — | — |
| 1982-11-02 | $6.08 | $6.08 | 39,200 | — | — |
| 1982-11-01 | $6.06 | $6.06 | 89,600 | — | — |
| 1982-10-29 | $6.06 | $6.06 | 49,600 | — | — |
| 1982-10-28 | $5.95 | $5.95 | 162,400 | — | — |
| 1982-10-27 | $5.84 | $5.84 | 58,400 | — | — |
| 1982-10-26 | $5.91 | $5.91 | 44,000 | — | — |
| 1982-10-25 | $5.97 | $5.97 | 23,200 | — | — |
| 1982-10-22 | $6.16 | $6.16 | 36,800 | — | — |
| 1982-10-21 | $6.16 | $6.16 | 95,200 | — | — |
| 1982-10-20 | $6.05 | $6.05 | 89,600 | — | — |
| 1982-10-19 | $5.84 | $5.84 | 19,200 | — | — |
| 1982-10-18 | $5.78 | $5.78 | 12,000 | — | — |
| 1982-10-15 | $5.75 | $5.75 | 39,200 | — | — |
| 1982-10-14 | $5.84 | $5.84 | 72,800 | — | — |
| 1982-10-13 | $5.73 | $5.73 | 117,600 | — | — |
| 1982-10-12 | $5.56 | $5.56 | 194,400 | — | — |
| 1982-10-11 | $5.53 | $5.53 | 54,400 | — | — |
| 1982-10-08 | $5.44 | $5.44 | 118,400 | — | — |
| 1982-10-07 | $5.50 | $5.50 | 96,800 | — | — |
| 1982-10-06 | $5.38 | $5.38 | 67,200 | — | — |
| 1982-10-05 | $5.22 | $5.22 | 59,200 | — | — |
| 1982-10-04 | $5.11 | $5.11 | 18,400 | — | — |
| 1982-10-01 | $5.08 | $5.08 | 28,000 | — | — |
| 1982-09-30 | $4.97 | $4.97 | 16,800 | — | — |
| 1982-09-29 | $4.97 | $4.97 | 49,600 | — | — |
| 1982-09-28 | $5.05 | $5.05 | 108,800 | — | — |
| 1982-09-27 | $4.98 | $4.98 | 4,000 | — | — |
| 1982-09-24 | $4.94 | $4.94 | 8,800 | — | — |
| 1982-09-23 | $4.83 | $4.83 | 28,800 | — | — |
| 1982-09-22 | $4.97 | $4.97 | 72,000 | — | — |
| 1982-09-21 | $5.00 | $5.00 | 57,600 | — | — |
| 1982-09-20 | $4.81 | $4.81 | 12,800 | — | — |
| 1982-09-17 | $4.69 | $4.69 | 39,200 | — | — |
| 1982-09-16 | $4.66 | $4.66 | 80,800 | — | — |
| 1982-09-15 | $4.48 | $4.48 | 52,000 | — | — |
| 1982-09-14 | $4.47 | $4.47 | 140,000 | — | — |
| 1982-09-13 | $4.30 | $4.30 | 32,000 | — | — |
| 1982-09-10 | $4.28 | $4.28 | 10,400 | — | — |
| 1982-09-09 | $4.38 | $4.37 | 28,000 | — | — |
| 1982-09-08 | $4.44 | $4.44 | 42,400 | — | — |
| 1982-09-07 | $4.42 | $4.42 | 75,200 | — | — |
| 1982-09-03 | $4.47 | $4.47 | 54,400 | — | — |
| 1982-09-02 | $4.38 | $4.37 | 57,600 | — | — |
| 1982-09-01 | $4.28 | $4.28 | 58,400 | — | — |
| 1982-08-31 | $4.22 | $4.22 | 152,000 | — | — |
| 1982-08-30 | $4.09 | $4.09 | 10,400 | — | — |
| 1982-08-27 | $3.97 | $3.97 | 10,400 | — | — |
| 1982-08-26 | $3.95 | $3.95 | 28,000 | — | — |
| 1982-08-25 | $3.86 | $3.86 | 38,400 | — | — |
| 1982-08-24 | $3.81 | $3.81 | 31,200 | — | — |
| 1982-08-23 | $3.75 | $3.75 | 5,600 | — | — |
| 1982-08-20 | $3.72 | $3.72 | 12,800 | — | — |
| 1982-08-19 | $3.70 | $3.70 | 6,400 | — | — |
| 1982-08-18 | $3.69 | $3.69 | 42,400 | — | — |
| 1982-08-17 | $3.63 | $3.63 | 140,000 | — | — |
| 1982-08-16 | $3.56 | $3.56 | 43,200 | — | — |
| 1982-08-13 | $3.53 | $3.53 | 32,800 | — | — |
| 1982-08-12 | $3.56 | $3.56 | 70,400 | — | — |
| 1982-08-11 | $3.63 | $3.63 | 12,000 | — | — |
| 1982-08-10 | $3.69 | $3.69 | 9,600 | — | — |
| 1982-08-09 | $3.69 | $3.69 | 11,200 | — | — |
| 1982-08-06 | $3.75 | $3.75 | 23,200 | — | — |
| 1982-08-05 | $3.72 | $3.72 | 9,600 | — | — |
| 1982-08-04 | $3.77 | $3.77 | 2,400 | — | — |
| 1982-08-03 | $3.81 | $3.81 | 95,200 | — | — |
| 1982-08-02 | $3.81 | $3.81 | 4,800 | — | — |
| 1982-07-30 | $3.81 | $3.81 | 8,000 | — | — |
| 1982-07-29 | $3.88 | $3.87 | 29,600 | — | — |
| 1982-07-28 | $3.94 | $3.94 | 9,600 | — | — |
| 1982-07-27 | $3.97 | $3.97 | 12,800 | — | — |
| 1982-07-26 | $4.03 | $4.03 | 19,200 | — | — |
| 1982-07-23 | $4.13 | $4.13 | 38,400 | — | — |
| 1982-07-22 | $4.16 | $4.16 | 172,000 | — | — |
| 1982-07-21 | $4.27 | $4.27 | 112,800 | — | — |
| 1982-07-20 | $4.19 | $4.19 | 244,000 | — | — |
| 1982-07-19 | $3.88 | $3.87 | 16,000 | — | — |
| 1982-07-16 | $3.91 | $3.91 | 1,600 | — | — |
| 1982-07-15 | $3.88 | $3.87 | 14,400 | — | — |
| 1982-07-14 | $3.88 | $3.87 | 0 | — | — |
| 1982-07-13 | $3.88 | $3.87 | 55,200 | — | — |
| 1982-07-12 | $3.91 | $3.91 | 31,200 | — | — |
| 1982-07-09 | $3.75 | $3.75 | 4,000 | — | — |
| 1982-07-08 | $3.75 | $3.75 | 52,800 | — | — |
| 1982-07-07 | $3.72 | $3.72 | 3,200 | — | — |
| 1982-07-06 | $3.75 | $3.75 | 1,600 | — | — |
| 1982-07-02 | $3.78 | $3.78 | 8,800 | — | — |
| 1982-07-01 | $3.75 | $3.75 | 6,400 | — | — |
| 1982-06-30 | $3.75 | $3.75 | 22,400 | — | — |
| 1982-06-29 | $3.73 | $3.73 | 7,200 | — | — |
| 1982-06-28 | $3.78 | $3.78 | 28,800 | — | — |
| 1982-06-25 | $3.75 | $3.75 | 16,800 | — | — |
| 1982-06-24 | $3.78 | $3.78 | 81,600 | — | — |
| 1982-06-23 | $3.72 | $3.72 | 8,000 | — | — |
| 1982-06-22 | $3.69 | $3.69 | 4,800 | — | — |
| 1982-06-21 | $3.61 | $3.61 | 8,000 | — | — |
| 1982-06-18 | $3.63 | $3.63 | 12,800 | — | — |
| 1982-06-17 | $3.64 | $3.64 | 17,600 | — | — |
| 1982-06-16 | $3.64 | $3.64 | 48,000 | — | — |
| 1982-06-15 | $3.69 | $3.69 | 45,600 | — | — |
| 1982-06-14 | $3.67 | $3.67 | 40,800 | — | — |
| 1982-06-11 | $3.63 | $3.63 | 28,000 | — | — |
| 1982-06-10 | $3.50 | $3.50 | 8,000 | — | — |
| 1982-06-09 | $3.50 | $3.50 | 9,600 | — | — |
| 1982-06-08 | $3.47 | $3.47 | 9,600 | — | — |
| 1982-06-07 | $3.44 | $3.44 | 9,600 | — | — |
| 1982-06-04 | $3.45 | $3.45 | 0 | — | — |
| 1982-06-03 | $3.45 | $3.45 | 8,000 | — | — |
| 1982-06-02 | $3.50 | $3.50 | 0 | — | — |
| 1982-06-01 | $3.50 | $3.50 | 24,800 | — | — |
| 1982-05-28 | $3.55 | $3.55 | 11,200 | — | — |
| 1982-05-27 | $3.50 | $3.50 | 4,800 | — | — |
| 1982-05-26 | $3.50 | $3.50 | 24,800 | — | — |
| 1982-05-25 | $3.50 | $3.50 | 8,000 | — | — |
| 1982-05-24 | $3.56 | $3.56 | 6,400 | — | — |
| 1982-05-21 | $3.53 | $3.53 | 6,400 | — | — |
| 1982-05-20 | $3.53 | $3.53 | 12,000 | — | — |
| 1982-05-19 | $3.52 | $3.52 | 56,000 | — | — |
| 1982-05-18 | $3.45 | $3.45 | 24,800 | — | — |
| 1982-05-17 | $3.58 | $3.58 | 0 | — | — |
| 1982-05-14 | $3.58 | $3.58 | 1,600 | — | — |
| 1982-05-13 | $3.61 | $3.61 | 4,000 | — | — |
| 1982-05-12 | $3.63 | $3.63 | 9,600 | — | — |
| 1982-05-11 | $3.59 | $3.59 | 3,200 | — | — |
| 1982-05-10 | $3.63 | $3.63 | 30,400 | — | — |
| 1982-05-07 | $3.64 | $3.64 | 60,000 | — | — |
| 1982-05-06 | $3.53 | $3.53 | 24,800 | — | — |
| 1982-05-05 | $3.44 | $3.44 | 41,600 | — | — |
| 1982-05-04 | $3.34 | $3.34 | 29,600 | — | — |
| 1982-05-03 | $3.33 | $3.33 | 1,600 | — | — |
| 1982-04-30 | $3.33 | $3.33 | 5,600 | — | — |
| 1982-04-29 | $3.36 | $3.36 | 4,000 | — | — |
| 1982-04-28 | $3.34 | $3.34 | 9,600 | — | — |
| 1982-04-27 | $3.34 | $3.34 | 2,400 | — | — |
| 1982-04-26 | $3.36 | $3.36 | 7,200 | — | — |
| 1982-04-23 | $3.34 | $3.34 | 3,200 | — | — |
| 1982-04-22 | $3.31 | $3.31 | 25,600 | — | — |
| 1982-04-21 | $3.38 | $3.38 | 4,800 | — | — |
| 1982-04-20 | $3.42 | $3.42 | 12,800 | — | — |
| 1982-04-19 | $3.52 | $3.52 | 1,600 | — | — |
| 1982-04-16 | $3.50 | $3.50 | 10,400 | — | — |
| 1982-04-15 | $3.47 | $3.47 | 36,800 | — | — |
| 1982-04-14 | $3.47 | $3.47 | 19,200 | — | — |
| 1982-04-13 | $3.56 | $3.56 | 2,400 | — | — |
| 1982-04-12 | $3.56 | $3.56 | 12,800 | — | — |
| 1982-04-08 | $3.52 | $3.52 | 20,800 | — | — |
| 1982-04-07 | $3.47 | $3.47 | 4,000 | — | — |
| 1982-04-06 | $3.50 | $3.50 | 6,400 | — | — |
| 1982-04-05 | $3.47 | $3.47 | 59,200 | — | — |
| 1982-04-02 | $3.50 | $3.50 | 6,400 | — | — |
| 1982-04-01 | $3.50 | $3.50 | 24,800 | — | — |
| 1982-03-31 | $3.44 | $3.44 | 8,800 | — | — |
| 1982-03-30 | $3.45 | $3.45 | 16,800 | — | — |
| 1982-03-29 | $3.39 | $3.39 | 20,000 | — | — |
| 1982-03-26 | $3.34 | $3.34 | 4,800 | — | — |
| 1982-03-25 | $3.39 | $3.39 | 8,800 | — | — |
| 1982-03-24 | $3.38 | $3.38 | 6,400 | — | — |
| 1982-03-23 | $3.34 | $3.34 | 173,600 | — | — |
| 1982-03-22 | $3.25 | $3.25 | 20,000 | — | — |
| 1982-03-19 | $3.19 | $3.19 | 25,600 | — | — |
| 1982-03-18 | $3.13 | $3.13 | 36,000 | — | — |
| 1982-03-17 | $3.06 | $3.06 | 0 | — | — |
| 1982-03-16 | $3.06 | $3.06 | 7,200 | — | — |
| 1982-03-15 | $3.06 | $3.06 | 1,600 | — | — |
| 1982-03-12 | $3.06 | $3.06 | 13,600 | — | — |
| 1982-03-11 | $3.09 | $3.09 | 4,000 | — | — |
| 1982-03-10 | $3.13 | $3.13 | 9,600 | — | — |
| 1982-03-09 | $3.11 | $3.11 | 19,200 | — | — |
| 1982-03-08 | $3.11 | $3.11 | 4,800 | — | — |
| 1982-03-05 | $3.11 | $3.11 | 35,200 | — | — |
| 1982-03-04 | $3.17 | $3.17 | 39,200 | — | — |
| 1982-03-03 | $3.25 | $3.25 | 25,600 | — | — |
| 1982-03-02 | $3.20 | $3.20 | 16,800 | — | — |
| 1982-03-01 | $3.20 | $3.20 | 74,400 | — | — |
| 1982-02-26 | $3.22 | $3.22 | 1,600 | — | — |
| 1982-02-25 | $3.22 | $3.22 | 11,200 | — | — |
| 1982-02-24 | $3.22 | $3.22 | 12,000 | — | — |
| 1982-02-23 | $3.20 | $3.20 | 20,000 | — | — |
| 1982-02-22 | $3.30 | $3.30 | 16,000 | — | — |
| 1982-02-19 | $3.33 | $3.33 | 293,600 | — | — |
| 1982-02-18 | $3.69 | $3.69 | 242,400 | — | — |
| 1982-02-17 | $3.89 | $3.89 | 74,400 | — | — |
| 1982-02-16 | $3.72 | $3.72 | 60,000 | — | — |
| 1982-02-12 | $3.61 | $3.61 | 17,600 | — | — |
| 1982-02-11 | $3.58 | $3.58 | 36,800 | — | — |
| 1982-02-10 | $3.53 | $3.53 | 30,400 | — | — |
| 1982-02-09 | $3.45 | $3.45 | 20,800 | — | — |
| 1982-02-08 | $3.45 | $3.45 | 31,200 | — | — |
| 1982-02-05 | $3.50 | $3.50 | 20,000 | — | — |
| 1982-02-04 | $3.39 | $3.39 | 42,400 | — | — |
| 1982-02-03 | $3.34 | $3.34 | 43,200 | — | — |
| 1982-02-02 | $3.28 | $3.28 | 14,400 | — | — |
| 1982-02-01 | $3.25 | $3.25 | 36,800 | — | — |
| 1982-01-29 | $3.25 | $3.25 | 68,000 | — | — |
| 1982-01-28 | $3.16 | $3.16 | 25,600 | — | — |
| 1982-01-27 | $3.05 | $3.05 | 42,400 | — | — |
| 1982-01-26 | $3.08 | $3.08 | 53,600 | — | — |
| 1982-01-25 | $3.05 | $3.05 | 60,000 | — | — |
| 1982-01-22 | $3.16 | $3.16 | 245,600 | — | — |
| 1982-01-21 | $2.95 | $2.95 | 47,200 | — | — |
| 1982-01-20 | $2.84 | $2.84 | 64,000 | — | — |
| 1982-01-19 | $2.84 | $2.84 | 8,000 | — | — |
| 1982-01-18 | $2.91 | $2.91 | 4,800 | — | — |
| 1982-01-15 | $2.94 | $2.94 | 12,000 | — | — |
| 1982-01-14 | $2.94 | $2.94 | 22,400 | — | — |
| 1982-01-13 | $2.94 | $2.94 | 6,400 | — | — |
| 1982-01-12 | $2.94 | $2.94 | 3,200 | — | — |
| 1982-01-11 | $2.94 | $2.94 | 21,600 | — | — |
| 1982-01-08 | $3.06 | $3.06 | 31,200 | — | — |
| 1982-01-07 | $3.13 | $3.13 | 40,000 | — | — |
| 1982-01-06 | $3.13 | $3.13 | 46,400 | — | — |
| 1982-01-05 | $3.00 | $3.00 | 72,800 | — | — |
| 1982-01-04 | $2.84 | $2.84 | 55,200 | — | — |