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 | $4.89 | $4.89 | 119,820 | — | — |
| 1982-12-30 | $4.83 | $4.83 | 164,054 | — | — |
| 1982-12-29 | $4.89 | $4.89 | 185,957 | — | — |
| 1982-12-28 | $4.89 | $4.89 | 162,766 | — | — |
| 1982-12-27 | $4.83 | $4.83 | 124,973 | — | — |
| 1982-12-23 | $4.83 | $4.83 | 195,405 | — | — |
| 1982-12-22 | $4.80 | $4.80 | 156,753 | — | — |
| 1982-12-21 | $4.80 | $4.80 | 392,098 | — | — |
| 1982-12-20 | $4.83 | $4.83 | 113,378 | — | — |
| 1982-12-17 | $4.86 | $4.86 | 546,704 | — | — |
| 1982-12-16 | $4.89 | $4.89 | 493,451 | — | — |
| 1982-12-15 | $4.86 | $4.86 | 190,251 | — | — |
| 1982-12-14 | $4.86 | $4.86 | 219,025 | — | — |
| 1982-12-13 | $4.80 | $4.80 | 118,102 | — | — |
| 1982-12-10 | $4.83 | $4.83 | 127,979 | — | — |
| 1982-12-09 | $4.86 | $4.86 | 145,587 | — | — |
| 1982-12-08 | $4.83 | $4.83 | 161,048 | — | — |
| 1982-12-07 | $4.83 | $4.83 | 702,598 | — | — |
| 1982-12-06 | $4.86 | $4.86 | 700,021 | — | — |
| 1982-12-03 | $5.04 | $5.04 | 322,955 | — | — |
| 1982-12-02 | $5.01 | $5.01 | 335,409 | — | — |
| 1982-12-01 | $4.95 | $4.95 | 211,295 | — | — |
| 1982-11-30 | $4.98 | $4.98 | 217,307 | — | — |
| 1982-11-29 | $4.92 | $4.92 | 795,791 | — | — |
| 1982-11-26 | $4.92 | $4.92 | 159,330 | — | — |
| 1982-11-24 | $4.92 | $4.92 | 453,940 | — | — |
| 1982-11-23 | $4.89 | $4.89 | 166,201 | — | — |
| 1982-11-22 | $4.92 | $4.92 | 347,434 | — | — |
| 1982-11-19 | $4.92 | $4.92 | 116,813 | — | — |
| 1982-11-18 | $4.92 | $4.92 | 162,766 | — | — |
| 1982-11-17 | $4.89 | $4.89 | 188,963 | — | — |
| 1982-11-16 | $4.86 | $4.86 | 1,050,462 | — | — |
| 1982-11-15 | $4.89 | $4.89 | 250,805 | — | — |
| 1982-11-12 | $4.92 | $4.92 | 189,822 | — | — |
| 1982-11-11 | $4.92 | $4.92 | 226,326 | — | — |
| 1982-11-10 | $4.98 | $4.98 | 273,996 | — | — |
| 1982-11-09 | $4.92 | $4.92 | 264,119 | — | — |
| 1982-11-08 | $4.86 | $4.86 | 421,301 | — | — |
| 1982-11-05 | $4.95 | $4.95 | 212,583 | — | — |
| 1982-11-04 | $4.92 | $4.92 | 562,594 | — | — |
| 1982-11-03 | $4.80 | $4.80 | 454,370 | — | — |
| 1982-11-02 | $4.86 | $4.86 | 262,401 | — | — |
| 1982-11-01 | $4.86 | $4.86 | 129,268 | — | — |
| 1982-10-29 | $4.86 | $4.86 | 185,098 | — | — |
| 1982-10-28 | $4.80 | $4.80 | 345,716 | — | — |
| 1982-10-27 | $4.86 | $4.86 | 191,969 | — | — |
| 1982-10-26 | $4.74 | $4.74 | 215,589 | — | — |
| 1982-10-25 | $4.80 | $4.80 | 217,737 | — | — |
| 1982-10-22 | $4.92 | $4.92 | 201,847 | — | — |
| 1982-10-21 | $4.86 | $4.86 | 391,239 | — | — |
| 1982-10-20 | $4.98 | $4.98 | 471,548 | — | — |
| 1982-10-19 | $4.98 | $4.98 | 202,706 | — | — |
| 1982-10-18 | $4.95 | $4.95 | 392,527 | — | — |
| 1982-10-15 | $4.95 | $4.95 | 264,119 | — | — |
| 1982-10-14 | $4.98 | $4.98 | 256,388 | — | — |
| 1982-10-13 | $4.89 | $4.89 | 356,453 | — | — |
| 1982-10-12 | $4.86 | $4.86 | 414,859 | — | — |
| 1982-10-11 | $4.86 | $4.86 | 434,185 | — | — |
| 1982-10-08 | $4.77 | $4.77 | 661,799 | — | — |
| 1982-10-07 | $4.77 | $4.77 | 687,997 | — | — |
| 1982-10-06 | $4.72 | $4.72 | 432,467 | — | — |
| 1982-10-05 | $4.60 | $4.60 | 246,940 | — | — |
| 1982-10-04 | $4.60 | $4.60 | 1,288,383 | — | — |
| 1982-10-01 | $4.57 | $4.57 | 300,623 | — | — |
| 1982-09-30 | $4.63 | $4.63 | 184,668 | — | — |
| 1982-09-29 | $4.66 | $4.66 | 303,629 | — | — |
| 1982-09-28 | $4.72 | $4.72 | 239,210 | — | — |
| 1982-09-27 | $4.72 | $4.72 | 154,177 | — | — |
| 1982-09-24 | $4.72 | $4.72 | 288,598 | — | — |
| 1982-09-23 | $4.77 | $4.77 | 581,490 | — | — |
| 1982-09-22 | $4.72 | $4.72 | 675,113 | — | — |
| 1982-09-21 | $4.63 | $4.63 | 140,004 | — | — |
| 1982-09-20 | $4.60 | $4.60 | 102,212 | — | — |
| 1982-09-17 | $4.63 | $4.63 | 385,656 | — | — |
| 1982-09-16 | $4.60 | $4.60 | 123,255 | — | — |
| 1982-09-15 | $4.57 | $4.57 | 187,674 | — | — |
| 1982-09-14 | $4.57 | $4.57 | 253,811 | — | — |
| 1982-09-13 | $4.54 | $4.54 | 243,504 | — | — |
| 1982-09-10 | $4.54 | $4.54 | 118,102 | — | — |
| 1982-09-09 | $4.57 | $4.57 | 283,874 | — | — |
| 1982-09-08 | $4.60 | $4.60 | 501,181 | — | — |
| 1982-09-07 | $4.63 | $4.63 | 356,023 | — | — |
| 1982-09-03 | $4.57 | $4.57 | 1,510,414 | — | — |
| 1982-09-02 | $4.77 | $4.77 | 278,291 | — | — |
| 1982-09-01 | $4.74 | $4.74 | 520,936 | — | — |
| 1982-08-31 | $4.77 | $4.77 | 372,343 | — | — |
| 1982-08-30 | $4.69 | $4.69 | 551,857 | — | — |
| 1982-08-27 | $4.69 | $4.69 | 242,216 | — | — |
| 1982-08-26 | $4.74 | $4.74 | 384,368 | — | — |
| 1982-08-25 | $4.77 | $4.77 | 586,214 | — | — |
| 1982-08-24 | $4.72 | $4.72 | 673,395 | — | — |
| 1982-08-23 | $4.74 | $4.74 | 328,108 | — | — |
| 1982-08-20 | $4.69 | $4.69 | 1,157,827 | — | — |
| 1982-08-19 | $4.63 | $4.63 | 191,110 | — | — |
| 1982-08-18 | $4.66 | $4.66 | 683,272 | — | — |
| 1982-08-17 | $4.60 | $4.60 | 290,745 | — | — |
| 1982-08-16 | $4.51 | $4.51 | 356,882 | — | — |
| 1982-08-13 | $4.34 | $4.34 | 355,164 | — | — |
| 1982-08-12 | $4.31 | $4.31 | 624,436 | — | — |
| 1982-08-11 | $4.25 | $4.25 | 95,770 | — | — |
| 1982-08-10 | $4.31 | $4.31 | 353,017 | — | — |
| 1982-08-09 | $4.34 | $4.34 | 79,021 | — | — |
| 1982-08-06 | $4.31 | $4.31 | 84,604 | — | — |
| 1982-08-05 | $4.34 | $4.34 | 114,666 | — | — |
| 1982-08-04 | $4.34 | $4.34 | 158,042 | — | — |
| 1982-08-03 | $4.31 | $4.31 | 176,508 | — | — |
| 1982-08-02 | $4.25 | $4.25 | 133,133 | — | — |
| 1982-07-30 | $4.19 | $4.19 | 70,432 | — | — |
| 1982-07-29 | $4.16 | $4.16 | 260,683 | — | — |
| 1982-07-28 | $4.16 | $4.16 | 154,177 | — | — |
| 1982-07-27 | $4.19 | $4.19 | 283,874 | — | — |
| 1982-07-26 | $4.34 | $4.34 | 103,500 | — | — |
| 1982-07-23 | $4.40 | $4.40 | 94,052 | — | — |
| 1982-07-22 | $4.40 | $4.40 | 66,137 | — | — |
| 1982-07-21 | $4.31 | $4.31 | 194,116 | — | — |
| 1982-07-20 | $4.28 | $4.28 | 105,647 | — | — |
| 1982-07-19 | $4.28 | $4.28 | 124,973 | — | — |
| 1982-07-16 | $4.22 | $4.22 | 374,919 | — | — |
| 1982-07-15 | $4.22 | $4.22 | 94,052 | — | — |
| 1982-07-14 | $4.25 | $4.25 | 126,691 | — | — |
| 1982-07-13 | $4.19 | $4.19 | 730,084 | — | — |
| 1982-07-12 | $4.16 | $4.16 | 925,059 | — | — |
| 1982-07-09 | $4.13 | $4.13 | 141,293 | — | — |
| 1982-07-08 | $4.10 | $4.10 | 120,679 | — | — |
| 1982-07-07 | $4.10 | $4.10 | 301,482 | — | — |
| 1982-07-06 | $4.13 | $4.13 | 186,386 | — | — |
| 1982-07-02 | $4.07 | $4.07 | 1,507,408 | — | — |
| 1982-07-01 | $4.02 | $4.02 | 605,111 | — | — |
| 1982-06-30 | $4.10 | $4.10 | 190,681 | — | — |
| 1982-06-29 | $4.13 | $4.13 | 168,349 | — | — |
| 1982-06-28 | $4.13 | $4.13 | 92,334 | — | — |
| 1982-06-25 | $4.16 | $4.16 | 496,457 | — | — |
| 1982-06-24 | $4.16 | $4.16 | 77,732 | — | — |
| 1982-06-23 | $4.19 | $4.19 | 89,328 | — | — |
| 1982-06-22 | $4.25 | $4.25 | 75,156 | — | — |
| 1982-06-21 | $4.25 | $4.25 | 383,938 | — | — |
| 1982-06-18 | $4.13 | $4.13 | 145,587 | — | — |
| 1982-06-17 | $4.19 | $4.19 | 762,293 | — | — |
| 1982-06-16 | $4.28 | $4.28 | 79,450 | — | — |
| 1982-06-15 | $4.31 | $4.31 | 116,384 | — | — |
| 1982-06-14 | $4.31 | $4.31 | 503,758 | — | — |
| 1982-06-11 | $4.40 | $4.40 | 109,942 | — | — |
| 1982-06-10 | $4.34 | $4.34 | 102,212 | — | — |
| 1982-06-09 | $4.42 | $4.42 | 120,679 | — | — |
| 1982-06-08 | $4.40 | $4.40 | 101,353 | — | — |
| 1982-06-07 | $4.34 | $4.34 | 157,612 | — | — |
| 1982-06-04 | $4.34 | $4.34 | 178,656 | — | — |
| 1982-06-03 | $4.60 | $4.60 | 221,172 | — | — |
| 1982-06-02 | $4.63 | $4.63 | 392,098 | — | — |
| 1982-06-01 | $4.57 | $4.57 | 760,146 | — | — |
| 1982-05-28 | $4.60 | $4.60 | 224,608 | — | — |
| 1982-05-27 | $4.60 | $4.60 | 315,224 | — | — |
| 1982-05-26 | $4.57 | $4.57 | 170,067 | — | — |
| 1982-05-25 | $4.60 | $4.60 | 92,764 | — | — |
| 1982-05-24 | $4.60 | $4.60 | 274,426 | — | — |
| 1982-05-21 | $4.60 | $4.60 | 103,500 | — | — |
| 1982-05-20 | $4.60 | $4.60 | 179,085 | — | — |
| 1982-05-19 | $4.60 | $4.60 | 487,438 | — | — |
| 1982-05-18 | $4.60 | $4.60 | 84,174 | — | — |
| 1982-05-17 | $4.57 | $4.57 | 104,788 | — | — |
| 1982-05-14 | $4.63 | $4.63 | 133,562 | — | — |
| 1982-05-13 | $4.60 | $4.60 | 261,542 | — | — |
| 1982-05-12 | $4.69 | $4.69 | 172,214 | — | — |
| 1982-05-11 | $4.66 | $4.66 | 396,822 | — | — |
| 1982-05-10 | $4.57 | $4.57 | 157,612 | — | — |
| 1982-05-07 | $4.57 | $4.57 | 129,697 | — | — |
| 1982-05-06 | $4.60 | $4.60 | 155,035 | — | — |
| 1982-05-05 | $4.51 | $4.51 | 79,021 | — | — |
| 1982-05-04 | $4.51 | $4.51 | 187,674 | — | — |
| 1982-05-03 | $4.54 | $4.54 | 170,067 | — | — |
| 1982-04-30 | $4.54 | $4.54 | 135,280 | — | — |
| 1982-04-29 | $4.51 | $4.51 | 103,071 | — | — |
| 1982-04-28 | $4.54 | $4.54 | 95,770 | — | — |
| 1982-04-27 | $4.54 | $4.54 | 172,214 | — | — |
| 1982-04-26 | $4.57 | $4.57 | 119,390 | — | — |
| 1982-04-23 | $4.54 | $4.54 | 458,235 | — | — |
| 1982-04-22 | $4.54 | $4.54 | 151,170 | — | — |
| 1982-04-21 | $4.51 | $4.51 | 164,484 | — | — |
| 1982-04-20 | $4.48 | $4.48 | 133,992 | — | — |
| 1982-04-19 | $4.51 | $4.51 | 635,602 | — | — |
| 1982-04-16 | $4.51 | $4.51 | 121,108 | — | — |
| 1982-04-15 | $4.48 | $4.48 | 154,606 | — | — |
| 1982-04-14 | $4.42 | $4.42 | 153,747 | — | — |
| 1982-04-13 | $4.40 | $4.40 | 159,760 | — | — |
| 1982-04-12 | $4.37 | $4.37 | 280,868 | — | — |
| 1982-04-08 | $4.34 | $4.34 | 138,286 | — | — |
| 1982-04-07 | $4.31 | $4.31 | 126,262 | — | — |
| 1982-04-06 | $4.31 | $4.31 | 118,102 | — | — |
| 1982-04-05 | $4.28 | $4.28 | 622,289 | — | — |
| 1982-04-02 | $4.31 | $4.31 | 1,047,885 | — | — |
| 1982-04-01 | $4.28 | $4.28 | 182,521 | — | — |
| 1982-03-31 | $4.31 | $4.31 | 127,550 | — | — |
| 1982-03-30 | $4.34 | $4.34 | 118,961 | — | — |
| 1982-03-29 | $4.37 | $4.37 | 109,083 | — | — |
| 1982-03-26 | $4.37 | $4.37 | 102,641 | — | — |
| 1982-03-25 | $4.40 | $4.40 | 115,954 | — | — |
| 1982-03-24 | $4.37 | $4.37 | 104,359 | — | — |
| 1982-03-23 | $4.42 | $4.42 | 131,845 | — | — |
| 1982-03-22 | $4.37 | $4.37 | 97,488 | — | — |
| 1982-03-19 | $4.34 | $4.34 | 157,612 | — | — |
| 1982-03-18 | $4.34 | $4.34 | 172,214 | — | — |
| 1982-03-17 | $4.31 | $4.31 | 102,641 | — | — |
| 1982-03-16 | $4.31 | $4.31 | 382,650 | — | — |
| 1982-03-15 | $4.31 | $4.31 | 103,071 | — | — |
| 1982-03-12 | $4.37 | $4.37 | 138,716 | — | — |
| 1982-03-11 | $4.37 | $4.37 | 156,753 | — | — |
| 1982-03-10 | $4.40 | $4.40 | 131,845 | — | — |
| 1982-03-09 | $4.42 | $4.42 | 663,517 | — | — |
| 1982-03-08 | $4.28 | $4.28 | 392,098 | — | — |
| 1982-03-05 | $4.22 | $4.22 | 137,857 | — | — |
| 1982-03-04 | $4.22 | $4.22 | 559,588 | — | — |
| 1982-03-03 | $4.45 | $4.45 | 301,052 | — | — |
| 1982-03-02 | $4.45 | $4.45 | 684,561 | — | — |
| 1982-03-01 | $4.40 | $4.40 | 200,558 | — | — |
| 1982-02-26 | $4.37 | $4.37 | 212,583 | — | — |
| 1982-02-25 | $4.31 | $4.31 | 191,110 | — | — |
| 1982-02-24 | $4.25 | $4.25 | 168,349 | — | — |
| 1982-02-23 | $4.16 | $4.16 | 137,857 | — | — |
| 1982-02-22 | $4.07 | $4.07 | 122,826 | — | — |
| 1982-02-19 | $4.05 | $4.05 | 134,851 | — | — |
| 1982-02-18 | $4.05 | $4.05 | 79,880 | — | — |
| 1982-02-17 | $4.05 | $4.05 | 107,365 | — | — |
| 1982-02-16 | $4.02 | $4.02 | 166,201 | — | — |
| 1982-02-12 | $4.02 | $4.02 | 86,751 | — | — |
| 1982-02-11 | $3.99 | $3.99 | 247,799 | — | — |
| 1982-02-10 | $3.99 | $3.99 | 191,110 | — | — |
| 1982-02-09 | $3.99 | $3.99 | 84,604 | — | — |
| 1982-02-08 | $3.96 | $3.96 | 108,224 | — | — |
| 1982-02-05 | $3.96 | $3.96 | 197,123 | — | — |
| 1982-02-04 | $3.96 | $3.96 | 118,102 | — | — |
| 1982-02-03 | $3.96 | $3.96 | 70,432 | — | — |
| 1982-02-02 | $3.93 | $3.93 | 147,735 | — | — |
| 1982-02-01 | $3.96 | $3.96 | 155,894 | — | — |
| 1982-01-29 | $3.96 | $3.96 | 98,347 | — | — |
| 1982-01-28 | $3.90 | $3.90 | 549,281 | — | — |
| 1982-01-27 | $3.93 | $3.93 | 94,052 | — | — |
| 1982-01-26 | $3.90 | $3.90 | 63,131 | — | — |
| 1982-01-25 | $3.90 | $3.90 | 91,046 | — | — |
| 1982-01-22 | $3.93 | $3.93 | 90,616 | — | — |
| 1982-01-21 | $3.90 | $3.90 | 138,716 | — | — |
| 1982-01-20 | $3.93 | $3.93 | 80,739 | — | — |
| 1982-01-19 | $3.87 | $3.87 | 106,506 | — | — |
| 1982-01-18 | $3.93 | $3.93 | 110,801 | — | — |
| 1982-01-15 | $3.96 | $3.96 | 54,971 | — | — |
| 1982-01-14 | $3.93 | $3.93 | 85,892 | — | — |
| 1982-01-13 | $3.93 | $3.93 | 92,334 | — | — |
| 1982-01-12 | $3.93 | $3.93 | 122,826 | — | — |
| 1982-01-11 | $3.96 | $3.96 | 166,201 | — | — |
| 1982-01-08 | $4.02 | $4.02 | 72,579 | — | — |
| 1982-01-07 | $3.96 | $3.96 | 98,776 | — | — |
| 1982-01-06 | $3.93 | $3.93 | 407,559 | — | — |
| 1982-01-05 | $3.96 | $3.96 | 1,050,462 | — | — |
| 1982-01-04 | $3.96 | $3.96 | 267,554 | — | — |