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
- 1972-06-01 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 | $1.99 | $2.81 | 2,939,400 | — | — |
| 1982-12-30 | $1.97 | $2.79 | 4,089,600 | — | — |
| 1982-12-29 | $1.97 | $2.78 | 6,235,200 | — | — |
| 1982-12-28 | $1.92 | $2.71 | 10,076,400 | — | — |
| 1982-12-27 | $1.91 | $2.70 | 5,527,800 | — | — |
| 1982-12-23 | $1.89 | $2.67 | 9,311,400 | — | — |
| 1982-12-22 | $1.87 | $2.64 | 13,152,600 | — | — |
| 1982-12-21 | $1.86 | $2.63 | 21,025,800 | — | — |
| 1982-12-20 | $1.90 | $2.68 | 19,540,800 | — | — |
| 1982-12-17 | $1.96 | $2.77 | 14,990,400 | — | — |
| 1982-12-16 | $1.90 | $2.69 | 14,810,400 | — | — |
| 1982-12-15 | $1.87 | $2.64 | 30,081,600 | — | — |
| 1982-12-14 | $1.92 | $2.71 | 46,162,800 | — | — |
| 1982-12-13 | $2.24 | $3.16 | 3,583,800 | — | — |
| 1982-12-10 | $2.26 | $3.19 | 2,962,800 | — | — |
| 1982-12-09 | $2.26 | $3.19 | 4,755,600 | — | — |
| 1982-12-08 | $2.28 | $3.23 | 8,503,200 | — | — |
| 1982-12-07 | $2.33 | $3.29 | 9,541,800 | — | — |
| 1982-12-06 | $2.34 | $3.31 | 6,015,600 | — | — |
| 1982-12-03 | $2.31 | $3.23 | 8,911,800 | — | — |
| 1982-12-02 | $2.34 | $3.28 | 7,029,000 | — | — |
| 1982-12-01 | $2.33 | $3.27 | 11,820,600 | — | — |
| 1982-11-30 | $2.28 | $3.19 | 13,249,800 | — | — |
| 1982-11-29 | $2.20 | $3.08 | 6,102,000 | — | — |
| 1982-11-26 | $2.21 | $3.09 | 5,439,600 | — | — |
| 1982-11-24 | $2.20 | $3.08 | 4,856,400 | — | — |
| 1982-11-23 | $2.22 | $3.10 | 2,703,600 | — | — |
| 1982-11-22 | $2.17 | $3.04 | 5,754,600 | — | — |
| 1982-11-19 | $2.26 | $3.17 | 5,148,000 | — | — |
| 1982-11-18 | $2.31 | $3.23 | 6,114,600 | — | — |
| 1982-11-17 | $2.28 | $3.19 | 9,707,400 | — | — |
| 1982-11-16 | $2.22 | $3.11 | 9,511,200 | — | — |
| 1982-11-15 | $2.22 | $3.10 | 12,153,600 | — | — |
| 1982-11-12 | $2.35 | $3.30 | 5,742,000 | — | — |
| 1982-11-11 | $2.35 | $3.29 | 7,385,400 | — | — |
| 1982-11-10 | $2.31 | $3.23 | 19,031,400 | — | — |
| 1982-11-09 | $2.35 | $3.29 | 23,306,400 | — | — |
| 1982-11-08 | $2.35 | $3.29 | 14,274,000 | — | — |
| 1982-11-05 | $2.51 | $3.52 | 4,206,600 | — | — |
| 1982-11-04 | $2.51 | $3.51 | 8,676,000 | — | — |
| 1982-11-03 | $2.51 | $3.51 | 7,156,800 | — | — |
| 1982-11-02 | $2.38 | $3.34 | 9,765,000 | — | — |
| 1982-11-01 | $2.36 | $3.31 | 7,603,200 | — | — |
| 1982-10-29 | $2.38 | $3.33 | 3,884,400 | — | — |
| 1982-10-28 | $2.38 | $3.33 | 4,602,600 | — | — |
| 1982-10-27 | $2.39 | $3.35 | 6,046,200 | — | — |
| 1982-10-26 | $2.35 | $3.29 | 11,730,600 | — | — |
| 1982-10-25 | $2.28 | $3.19 | 10,152,000 | — | — |
| 1982-10-22 | $2.41 | $3.37 | 11,664,000 | — | — |
| 1982-10-21 | $2.38 | $3.34 | 21,956,400 | — | — |
| 1982-10-20 | $2.43 | $3.40 | 14,925,600 | — | — |
| 1982-10-19 | $2.46 | $3.44 | 14,410,800 | — | — |
| 1982-10-18 | $2.63 | $3.68 | 3,474,000 | — | — |
| 1982-10-15 | $2.63 | $3.68 | 8,164,800 | — | — |
| 1982-10-14 | $2.71 | $3.79 | 3,636,000 | — | — |
| 1982-10-13 | $2.75 | $3.85 | 1,785,600 | — | — |
| 1982-10-12 | $2.72 | $3.81 | 3,924,000 | — | — |
| 1982-10-11 | $2.72 | $3.81 | 4,042,800 | — | — |
| 1982-10-08 | $2.71 | $3.79 | 2,331,000 | — | — |
| 1982-10-07 | $2.72 | $3.81 | 4,325,400 | — | — |
| 1982-10-06 | $2.63 | $3.68 | 2,723,400 | — | — |
| 1982-10-05 | $2.58 | $3.62 | 4,035,600 | — | — |
| 1982-10-04 | $2.56 | $3.58 | 2,971,800 | — | — |
| 1982-10-01 | $2.53 | $3.55 | 2,156,400 | — | — |
| 1982-09-30 | $2.53 | $3.54 | 4,638,600 | — | — |
| 1982-09-29 | $2.56 | $3.59 | 5,176,800 | — | — |
| 1982-09-28 | $2.65 | $3.72 | 3,958,200 | — | — |
| 1982-09-27 | $2.62 | $3.67 | 1,251,000 | — | — |
| 1982-09-24 | $2.59 | $3.63 | 2,883,600 | — | — |
| 1982-09-23 | $2.58 | $3.62 | 3,380,400 | — | — |
| 1982-09-22 | $2.57 | $3.60 | 4,987,800 | — | — |
| 1982-09-21 | $2.56 | $3.58 | 5,310,000 | — | — |
| 1982-09-20 | $2.49 | $3.49 | 3,976,200 | — | — |
| 1982-09-17 | $2.45 | $3.43 | 2,478,600 | — | — |
| 1982-09-16 | $2.47 | $3.45 | 2,365,200 | — | — |
| 1982-09-15 | $2.47 | $3.45 | 2,692,800 | — | — |
| 1982-09-14 | $2.44 | $3.42 | 5,007,600 | — | — |
| 1982-09-13 | $2.42 | $3.38 | 1,494,000 | — | — |
| 1982-09-10 | $2.38 | $3.34 | 1,216,800 | — | — |
| 1982-09-09 | $2.40 | $3.36 | 1,647,000 | — | — |
| 1982-09-08 | $2.44 | $3.41 | 2,100,600 | — | — |
| 1982-09-07 | $2.40 | $3.36 | 4,395,600 | — | — |
| 1982-09-03 | $2.43 | $3.40 | 6,919,200 | — | — |
| 1982-09-02 | $2.39 | $3.31 | 3,126,600 | — | — |
| 1982-09-01 | $2.35 | $3.27 | 4,708,800 | — | — |
| 1982-08-31 | $2.38 | $3.30 | 11,244,600 | — | — |
| 1982-08-30 | $2.34 | $3.25 | 1,697,400 | — | — |
| 1982-08-27 | $2.29 | $3.18 | 3,474,000 | — | — |
| 1982-08-26 | $2.31 | $3.21 | 5,628,600 | — | — |
| 1982-08-25 | $2.33 | $3.23 | 3,033,000 | — | — |
| 1982-08-24 | $2.31 | $3.20 | 5,781,600 | — | — |
| 1982-08-23 | $2.33 | $3.24 | 7,102,800 | — | — |
| 1982-08-20 | $2.30 | $3.19 | 4,993,200 | — | — |
| 1982-08-19 | $2.22 | $3.07 | 6,553,800 | — | — |
| 1982-08-18 | $2.22 | $3.07 | 7,754,400 | — | — |
| 1982-08-17 | $2.19 | $3.04 | 4,672,800 | — | — |
| 1982-08-16 | $2.08 | $2.89 | 2,707,200 | — | — |
| 1982-08-13 | $2.01 | $2.78 | 2,035,800 | — | — |
| 1982-08-12 | $2.01 | $2.79 | 3,756,600 | — | — |
| 1982-08-11 | $2.00 | $2.77 | 2,791,800 | — | — |
| 1982-08-10 | $2.01 | $2.79 | 6,541,200 | — | — |
| 1982-08-09 | $2.02 | $2.80 | 6,456,600 | — | — |
| 1982-08-06 | $2.08 | $2.89 | 2,136,600 | — | — |
| 1982-08-05 | $2.11 | $2.93 | 5,666,400 | — | — |
| 1982-08-04 | $2.14 | $2.97 | 4,127,400 | — | — |
| 1982-08-03 | $2.19 | $3.03 | 3,607,200 | — | — |
| 1982-08-02 | $2.17 | $3.01 | 1,126,800 | — | — |
| 1982-07-30 | $2.17 | $3.01 | 1,636,200 | — | — |
| 1982-07-29 | $2.15 | $2.98 | 2,698,200 | — | — |
| 1982-07-28 | $2.15 | $2.98 | 1,845,000 | — | — |
| 1982-07-27 | $2.19 | $3.04 | 3,110,400 | — | — |
| 1982-07-26 | $2.19 | $3.04 | 2,471,400 | — | — |
| 1982-07-23 | $2.22 | $3.07 | 3,389,400 | — | — |
| 1982-07-22 | $2.27 | $3.15 | 1,755,000 | — | — |
| 1982-07-21 | $2.28 | $3.16 | 2,876,400 | — | — |
| 1982-07-20 | $2.30 | $3.19 | 2,498,400 | — | — |
| 1982-07-19 | $2.27 | $3.15 | 4,455,000 | — | — |
| 1982-07-16 | $2.27 | $3.15 | 6,134,400 | — | — |
| 1982-07-15 | $2.24 | $3.11 | 4,028,400 | — | — |
| 1982-07-14 | $2.24 | $3.11 | 6,112,800 | — | — |
| 1982-07-13 | $2.22 | $3.07 | 8,388,000 | — | — |
| 1982-07-12 | $2.24 | $3.11 | 6,112,800 | — | — |
| 1982-07-09 | $2.15 | $2.98 | 4,167,000 | — | — |
| 1982-07-08 | $2.12 | $2.94 | 2,872,800 | — | — |
| 1982-07-07 | $2.10 | $2.91 | 1,733,400 | — | — |
| 1982-07-06 | $2.11 | $2.93 | 1,548,000 | — | — |
| 1982-07-02 | $2.12 | $2.94 | 1,022,400 | — | — |
| 1982-07-01 | $2.14 | $2.97 | 1,900,800 | — | — |
| 1982-06-30 | $2.14 | $2.97 | 6,179,400 | — | — |
| 1982-06-29 | $2.13 | $2.96 | 4,464,000 | — | — |
| 1982-06-28 | $2.15 | $2.99 | 2,559,600 | — | — |
| 1982-06-25 | $2.13 | $2.96 | 1,139,400 | — | — |
| 1982-06-24 | $2.13 | $2.95 | 6,138,000 | — | — |
| 1982-06-23 | $2.14 | $2.97 | 2,455,200 | — | — |
| 1982-06-22 | $2.11 | $2.93 | 5,256,000 | — | — |
| 1982-06-21 | $2.13 | $2.96 | 1,467,000 | — | — |
| 1982-06-18 | $2.13 | $2.96 | 1,751,400 | — | — |
| 1982-06-17 | $2.13 | $2.95 | 2,349,000 | — | — |
| 1982-06-16 | $2.16 | $3.00 | 4,755,600 | — | — |
| 1982-06-15 | $2.13 | $2.96 | 1,697,400 | — | — |
| 1982-06-14 | $2.10 | $2.92 | 1,051,200 | — | — |
| 1982-06-11 | $2.13 | $2.95 | 4,993,200 | — | — |
| 1982-06-10 | $2.11 | $2.93 | 2,786,400 | — | — |
| 1982-06-09 | $2.08 | $2.88 | 3,889,800 | — | — |
| 1982-06-08 | $2.06 | $2.86 | 954,000 | — | — |
| 1982-06-07 | $2.04 | $2.83 | 3,454,200 | — | — |
| 1982-06-04 | $2.07 | $2.84 | 972,000 | — | — |
| 1982-06-03 | $2.07 | $2.84 | 2,977,200 | — | — |
| 1982-06-02 | $2.10 | $2.88 | 3,582,000 | — | — |
| 1982-06-01 | $2.12 | $2.91 | 3,513,600 | — | — |
| 1982-05-28 | $2.13 | $2.93 | 810,000 | — | — |
| 1982-05-27 | $2.15 | $2.94 | 757,800 | — | — |
| 1982-05-26 | $2.14 | $2.93 | 2,260,800 | — | — |
| 1982-05-25 | $2.14 | $2.93 | 941,400 | — | — |
| 1982-05-24 | $2.13 | $2.92 | 1,746,000 | — | — |
| 1982-05-21 | $2.12 | $2.91 | 2,048,400 | — | — |
| 1982-05-20 | $2.09 | $2.87 | 2,446,200 | — | — |
| 1982-05-19 | $2.07 | $2.84 | 869,400 | — | — |
| 1982-05-18 | $2.07 | $2.84 | 2,766,600 | — | — |
| 1982-05-17 | $2.09 | $2.87 | 3,002,400 | — | — |
| 1982-05-14 | $2.13 | $2.92 | 2,536,200 | — | — |
| 1982-05-13 | $2.14 | $2.93 | 4,181,400 | — | — |
| 1982-05-12 | $2.16 | $2.96 | 6,431,400 | — | — |
| 1982-05-11 | $2.15 | $2.95 | 1,728,000 | — | — |
| 1982-05-10 | $2.14 | $2.93 | 3,628,800 | — | — |
| 1982-05-07 | $2.15 | $2.94 | 2,698,200 | — | — |
| 1982-05-06 | $2.17 | $2.97 | 2,329,200 | — | — |
| 1982-05-05 | $2.17 | $2.98 | 2,232,000 | — | — |
| 1982-05-04 | $2.17 | $2.97 | 2,588,400 | — | — |
| 1982-05-03 | $2.14 | $2.93 | 1,742,400 | — | — |
| 1982-04-30 | $2.15 | $2.94 | 768,600 | — | — |
| 1982-04-29 | $2.13 | $2.92 | 2,412,000 | — | — |
| 1982-04-28 | $2.11 | $2.90 | 1,015,200 | — | — |
| 1982-04-27 | $2.15 | $2.95 | 1,470,600 | — | — |
| 1982-04-26 | $2.17 | $2.97 | 2,863,800 | — | — |
| 1982-04-23 | $2.17 | $2.97 | 3,979,800 | — | — |
| 1982-04-22 | $2.17 | $2.97 | 3,645,000 | — | — |
| 1982-04-21 | $2.15 | $2.94 | 5,533,200 | — | — |
| 1982-04-20 | $2.15 | $2.95 | 3,135,600 | — | — |
| 1982-04-19 | $2.17 | $2.98 | 1,663,200 | — | — |
| 1982-04-16 | $2.15 | $2.94 | 2,010,600 | — | — |
| 1982-04-15 | $2.10 | $2.89 | 4,901,400 | — | — |
| 1982-04-14 | $2.08 | $2.85 | 1,774,800 | — | — |
| 1982-04-13 | $2.11 | $2.90 | 2,165,400 | — | — |
| 1982-04-12 | $2.10 | $2.89 | 1,512,000 | — | — |
| 1982-04-08 | $2.13 | $2.93 | 1,369,800 | — | — |
| 1982-04-07 | $2.11 | $2.90 | 1,875,600 | — | — |
| 1982-04-06 | $2.10 | $2.88 | 1,402,200 | — | — |
| 1982-04-05 | $2.10 | $2.89 | 2,156,400 | — | — |
| 1982-04-02 | $2.09 | $2.87 | 3,232,800 | — | — |
| 1982-04-01 | $2.05 | $2.81 | 2,304,000 | — | — |
| 1982-03-31 | $2.01 | $2.76 | 2,487,600 | — | — |
| 1982-03-30 | $2.02 | $2.77 | 2,696,400 | — | — |
| 1982-03-29 | $1.99 | $2.73 | 2,759,400 | — | — |
| 1982-03-26 | $2.01 | $2.75 | 3,841,200 | — | — |
| 1982-03-25 | $1.99 | $2.73 | 1,701,000 | — | — |
| 1982-03-24 | $1.97 | $2.70 | 1,557,000 | — | — |
| 1982-03-23 | $1.99 | $2.73 | 3,580,200 | — | — |
| 1982-03-22 | $1.97 | $2.71 | 1,688,400 | — | — |
| 1982-03-19 | $1.94 | $2.66 | 3,261,600 | — | — |
| 1982-03-18 | $1.90 | $2.60 | 2,581,200 | — | — |
| 1982-03-17 | $1.83 | $2.52 | 1,587,600 | — | — |
| 1982-03-16 | $1.84 | $2.53 | 4,555,800 | — | — |
| 1982-03-15 | $1.86 | $2.55 | 959,400 | — | — |
| 1982-03-12 | $1.81 | $2.49 | 774,000 | — | — |
| 1982-03-11 | $1.84 | $2.53 | 1,425,600 | — | — |
| 1982-03-10 | $1.86 | $2.55 | 4,343,400 | — | — |
| 1982-03-09 | $1.83 | $2.51 | 3,211,200 | — | — |
| 1982-03-08 | $1.78 | $2.44 | 1,647,000 | — | — |
| 1982-03-05 | $1.78 | $2.41 | 5,961,600 | — | — |
| 1982-03-04 | $1.78 | $2.41 | 6,543,000 | — | — |
| 1982-03-03 | $1.81 | $2.45 | 4,822,200 | — | — |
| 1982-03-02 | $1.88 | $2.55 | 4,449,600 | — | — |
| 1982-03-01 | $1.86 | $2.52 | 4,896,000 | — | — |
| 1982-02-26 | $1.89 | $2.56 | 14,302,800 | — | — |
| 1982-02-25 | $1.97 | $2.67 | 5,452,200 | — | — |
| 1982-02-24 | $1.97 | $2.67 | 3,211,200 | — | — |
| 1982-02-23 | $1.97 | $2.68 | 2,102,400 | — | — |
| 1982-02-22 | $1.96 | $2.66 | 3,031,200 | — | — |
| 1982-02-19 | $1.96 | $2.66 | 1,787,400 | — | — |
| 1982-02-18 | $1.92 | $2.61 | 1,373,400 | — | — |
| 1982-02-17 | $1.92 | $2.61 | 1,333,800 | — | — |
| 1982-02-16 | $1.94 | $2.63 | 4,345,200 | — | — |
| 1982-02-12 | $1.96 | $2.66 | 534,600 | — | — |
| 1982-02-11 | $1.96 | $2.66 | 3,135,600 | — | — |
| 1982-02-10 | $1.96 | $2.66 | 1,659,600 | — | — |
| 1982-02-09 | $1.94 | $2.64 | 5,376,600 | — | — |
| 1982-02-08 | $2.06 | $2.79 | 1,717,200 | — | — |
| 1982-02-05 | $2.10 | $2.85 | 1,971,000 | — | — |
| 1982-02-04 | $2.03 | $2.75 | 1,638,000 | — | — |
| 1982-02-03 | $2.06 | $2.79 | 716,400 | — | — |
| 1982-02-02 | $2.06 | $2.79 | 3,186,000 | — | — |
| 1982-02-01 | $2.06 | $2.79 | 1,546,200 | — | — |
| 1982-01-29 | $2.05 | $2.78 | 3,250,800 | — | — |
| 1982-01-28 | $1.97 | $2.67 | 1,720,800 | — | — |
| 1982-01-27 | $1.92 | $2.61 | 1,677,600 | — | — |
| 1982-01-26 | $1.94 | $2.64 | 1,549,800 | — | — |
| 1982-01-25 | $1.94 | $2.63 | 1,116,000 | — | — |
| 1982-01-22 | $1.94 | $2.64 | 2,001,600 | — | — |
| 1982-01-21 | $1.90 | $2.58 | 3,135,600 | — | — |
| 1982-01-20 | $1.93 | $2.62 | 3,933,000 | — | — |
| 1982-01-19 | $1.95 | $2.65 | 1,765,800 | — | — |
| 1982-01-18 | $1.97 | $2.68 | 1,312,200 | — | — |
| 1982-01-15 | $1.95 | $2.65 | 1,184,400 | — | — |
| 1982-01-14 | $1.96 | $2.66 | 3,259,800 | — | — |
| 1982-01-13 | $1.97 | $2.68 | 1,675,800 | — | — |
| 1982-01-12 | $2.00 | $2.71 | 1,737,000 | — | — |
| 1982-01-11 | $1.99 | $2.70 | 1,402,200 | — | — |
| 1982-01-08 | $2.02 | $2.74 | 954,000 | — | — |
| 1982-01-07 | $2.00 | $2.71 | 869,400 | — | — |
| 1982-01-06 | $2.02 | $2.74 | 2,514,600 | — | — |
| 1982-01-05 | $2.01 | $2.73 | 1,404,000 | — | — |
| 1982-01-04 | $2.03 | $2.75 | 792,000 | — | — |