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 | $1.95 | $1.95 | 29,000 | — | — |
| 1982-12-30 | $2.01 | $2.01 | 27,000 | — | — |
| 1982-12-29 | $2.05 | $2.05 | 13,000 | — | — |
| 1982-12-28 | $2.09 | $2.09 | 42,000 | — | — |
| 1982-12-27 | $2.15 | $2.15 | 81,000 | — | — |
| 1982-12-23 | $2.05 | $2.05 | 25,000 | — | — |
| 1982-12-22 | $2.00 | $2.00 | 69,000 | — | — |
| 1982-12-21 | $1.93 | $1.93 | 30,000 | — | — |
| 1982-12-20 | $1.93 | $1.93 | 20,000 | — | — |
| 1982-12-17 | $1.88 | $1.88 | 24,000 | — | — |
| 1982-12-16 | $1.85 | $1.85 | 63,000 | — | — |
| 1982-12-15 | $1.93 | $1.93 | 50,000 | — | — |
| 1982-12-14 | $1.95 | $1.95 | 52,000 | — | — |
| 1982-12-13 | $2.03 | $2.03 | 98,000 | — | — |
| 1982-12-10 | $2.01 | $2.01 | 31,000 | — | — |
| 1982-12-09 | $2.04 | $2.04 | 83,000 | — | — |
| 1982-12-08 | $2.10 | $2.10 | 125,000 | — | — |
| 1982-12-07 | $2.13 | $2.13 | 259,000 | — | — |
| 1982-12-06 | $1.95 | $1.95 | 94,000 | — | — |
| 1982-12-03 | $1.95 | $1.95 | 82,000 | — | — |
| 1982-12-02 | $1.96 | $1.96 | 165,000 | — | — |
| 1982-12-01 | $1.95 | $1.95 | 453,000 | — | — |
| 1982-11-30 | $1.85 | $1.85 | 181,000 | — | — |
| 1982-11-29 | $1.73 | $1.73 | 26,000 | — | — |
| 1982-11-26 | $1.69 | $1.69 | 8,000 | — | — |
| 1982-11-24 | $1.69 | $1.69 | 24,000 | — | — |
| 1982-11-23 | $1.65 | $1.65 | 3,000 | — | — |
| 1982-11-22 | $1.68 | $1.68 | 22,000 | — | — |
| 1982-11-19 | $1.71 | $1.71 | 8,000 | — | — |
| 1982-11-18 | $1.71 | $1.71 | 18,000 | — | — |
| 1982-11-17 | $1.70 | $1.70 | 20,000 | — | — |
| 1982-11-16 | $1.66 | $1.66 | 44,000 | — | — |
| 1982-11-15 | $1.70 | $1.70 | 49,000 | — | — |
| 1982-11-12 | $1.78 | $1.78 | 40,000 | — | — |
| 1982-11-11 | $1.81 | $1.81 | 27,000 | — | — |
| 1982-11-10 | $1.84 | $1.84 | 50,000 | — | — |
| 1982-11-09 | $1.80 | $1.80 | 65,000 | — | — |
| 1982-11-08 | $1.79 | $1.79 | 45,000 | — | — |
| 1982-11-05 | $1.80 | $1.80 | 98,000 | — | — |
| 1982-11-04 | $1.76 | $1.76 | 80,000 | — | — |
| 1982-11-03 | $1.76 | $1.76 | 87,000 | — | — |
| 1982-11-02 | $1.75 | $1.75 | 118,000 | — | — |
| 1982-11-01 | $1.74 | $1.74 | 73,000 | — | — |
| 1982-10-29 | $1.75 | $1.75 | 46,000 | — | — |
| 1982-10-28 | $1.71 | $1.71 | 74,000 | — | — |
| 1982-10-27 | $1.74 | $1.74 | 29,000 | — | — |
| 1982-10-26 | $1.69 | $1.69 | 34,000 | — | — |
| 1982-10-25 | $1.71 | $1.71 | 37,000 | — | — |
| 1982-10-22 | $1.74 | $1.74 | 99,000 | — | — |
| 1982-10-21 | $1.79 | $1.79 | 179,000 | — | — |
| 1982-10-20 | $1.69 | $1.69 | 122,000 | — | — |
| 1982-10-19 | $1.69 | $1.69 | 221,000 | — | — |
| 1982-10-18 | $1.55 | $1.55 | 26,000 | — | — |
| 1982-10-15 | $1.54 | $1.54 | 31,000 | — | — |
| 1982-10-14 | $1.60 | $1.60 | 13,000 | — | — |
| 1982-10-13 | $1.61 | $1.61 | 151,000 | — | — |
| 1982-10-12 | $1.54 | $1.54 | 9,000 | — | — |
| 1982-10-11 | $1.56 | $1.56 | 59,000 | — | — |
| 1982-10-08 | $1.51 | $1.51 | 15,000 | — | — |
| 1982-10-07 | $1.50 | $1.50 | 22,000 | — | — |
| 1982-10-06 | $1.51 | $1.51 | 5,000 | — | — |
| 1982-10-05 | $1.50 | $1.50 | 13,000 | — | — |
| 1982-10-04 | $1.49 | $1.49 | 5,000 | — | — |
| 1982-10-01 | $1.48 | $1.48 | 32,000 | — | — |
| 1982-09-30 | $1.49 | $1.49 | 2,000 | — | — |
| 1982-09-29 | $1.48 | $1.48 | 1,000 | — | — |
| 1982-09-28 | $1.50 | $1.50 | 14,000 | — | — |
| 1982-09-27 | $1.48 | $1.48 | 6,000 | — | — |
| 1982-09-24 | $1.53 | $1.53 | 8,000 | — | — |
| 1982-09-23 | $1.51 | $1.51 | 5,000 | — | — |
| 1982-09-22 | $1.53 | $1.53 | 50,000 | — | — |
| 1982-09-21 | $1.56 | $1.56 | 88,000 | — | — |
| 1982-09-20 | $1.53 | $1.53 | 33,000 | — | — |
| 1982-09-17 | $1.51 | $1.51 | 10,000 | — | — |
| 1982-09-16 | $1.49 | $1.49 | 67,000 | — | — |
| 1982-09-15 | $1.51 | $1.51 | 31,000 | — | — |
| 1982-09-14 | $1.51 | $1.51 | 57,000 | — | — |
| 1982-09-13 | $1.45 | $1.45 | 15,000 | — | — |
| 1982-09-10 | $1.44 | $1.44 | 28,000 | — | — |
| 1982-09-09 | $1.41 | $1.41 | 13,000 | — | — |
| 1982-09-08 | $1.40 | $1.40 | 8,000 | — | — |
| 1982-09-07 | $1.39 | $1.39 | 5,000 | — | — |
| 1982-09-03 | $1.40 | $1.40 | 16,000 | — | — |
| 1982-09-02 | $1.40 | $1.40 | 8,000 | — | — |
| 1982-09-01 | $1.40 | $1.40 | 12,000 | — | — |
| 1982-08-31 | $1.36 | $1.36 | 13,000 | — | — |
| 1982-08-30 | $1.39 | $1.39 | 17,000 | — | — |
| 1982-08-27 | $1.34 | $1.34 | 5,000 | — | — |
| 1982-08-26 | $1.33 | $1.33 | 69,000 | — | — |
| 1982-08-25 | $1.34 | $1.34 | 23,000 | — | — |
| 1982-08-24 | $1.34 | $1.34 | 7,000 | — | — |
| 1982-08-23 | $1.30 | $1.30 | 13,000 | — | — |
| 1982-08-20 | $1.26 | $1.26 | 0 | — | — |
| 1982-08-19 | $1.26 | $1.26 | 10,000 | — | — |
| 1982-08-18 | $1.28 | $1.28 | 16,000 | — | — |
| 1982-08-17 | $1.26 | $1.26 | 18,000 | — | — |
| 1982-08-16 | $1.28 | $1.28 | 24,000 | — | — |
| 1982-08-13 | $1.26 | $1.26 | 2,000 | — | — |
| 1982-08-12 | $1.28 | $1.28 | 74,000 | — | — |
| 1982-08-11 | $1.25 | $1.25 | 10,000 | — | — |
| 1982-08-10 | $1.26 | $1.26 | 33,000 | — | — |
| 1982-08-09 | $1.26 | $1.26 | 28,000 | — | — |
| 1982-08-06 | $1.34 | $1.34 | 7,000 | — | — |
| 1982-08-05 | $1.40 | $1.40 | 12,000 | — | — |
| 1982-08-04 | $1.41 | $1.41 | 12,000 | — | — |
| 1982-08-03 | $1.40 | $1.40 | 2,000 | — | — |
| 1982-08-02 | $1.40 | $1.40 | 5,000 | — | — |
| 1982-07-30 | $1.43 | $1.43 | 5,000 | — | — |
| 1982-07-29 | $1.48 | $1.48 | 10,000 | — | — |
| 1982-07-28 | $1.49 | $1.49 | 1,000 | — | — |
| 1982-07-27 | $1.49 | $1.49 | 4,000 | — | — |
| 1982-07-26 | $1.49 | $1.49 | 10,000 | — | — |
| 1982-07-23 | $1.53 | $1.53 | 4,000 | — | — |
| 1982-07-22 | $1.51 | $1.51 | 69,000 | — | — |
| 1982-07-21 | $1.48 | $1.48 | 5,000 | — | — |
| 1982-07-20 | $1.48 | $1.48 | 8,000 | — | — |
| 1982-07-19 | $1.48 | $1.48 | 1,000 | — | — |
| 1982-07-16 | $1.48 | $1.48 | 0 | — | — |
| 1982-07-15 | $1.48 | $1.48 | 21,000 | — | — |
| 1982-07-14 | $1.51 | $1.51 | 33,000 | — | — |
| 1982-07-13 | $1.50 | $1.50 | 25,000 | — | — |
| 1982-07-12 | $1.49 | $1.49 | 5,000 | — | — |
| 1982-07-09 | $1.50 | $1.50 | 0 | — | — |
| 1982-07-08 | $1.50 | $1.50 | 0 | — | — |
| 1982-07-07 | $1.50 | $1.50 | 3,000 | — | — |
| 1982-07-06 | $1.50 | $1.50 | 5,000 | — | — |
| 1982-07-02 | $1.48 | $1.48 | 28,000 | — | — |
| 1982-07-01 | $1.48 | $1.48 | 1,000 | — | — |
| 1982-06-30 | $1.48 | $1.48 | 0 | — | — |
| 1982-06-29 | $1.48 | $1.48 | 11,000 | — | — |
| 1982-06-28 | $1.48 | $1.48 | 1,000 | — | — |
| 1982-06-25 | $1.48 | $1.48 | 7,000 | — | — |
| 1982-06-24 | $1.48 | $1.48 | 6,000 | — | — |
| 1982-06-23 | $1.49 | $1.49 | 6,000 | — | — |
| 1982-06-22 | $1.48 | $1.48 | 2,000 | — | — |
| 1982-06-21 | $1.48 | $1.48 | 4,000 | — | — |
| 1982-06-18 | $1.49 | $1.49 | 3,000 | — | — |
| 1982-06-17 | $1.46 | $1.46 | 18,000 | — | — |
| 1982-06-16 | $1.49 | $1.49 | 80,000 | — | — |
| 1982-06-15 | $1.55 | $1.55 | 53,000 | — | — |
| 1982-06-14 | $1.56 | $1.56 | 4,000 | — | — |
| 1982-06-11 | $1.58 | $1.58 | 2,000 | — | — |
| 1982-06-10 | $1.55 | $1.55 | 22,000 | — | — |
| 1982-06-09 | $1.59 | $1.59 | 0 | — | — |
| 1982-06-08 | $1.59 | $1.59 | 3,000 | — | — |
| 1982-06-07 | $1.59 | $1.59 | 10,000 | — | — |
| 1982-06-04 | $1.60 | $1.60 | 7,000 | — | — |
| 1982-06-03 | $1.61 | $1.61 | 2,000 | — | — |
| 1982-06-02 | $1.61 | $1.61 | 11,000 | — | — |
| 1982-06-01 | $1.61 | $1.61 | 24,000 | — | — |
| 1982-05-28 | $1.64 | $1.64 | 68,000 | — | — |
| 1982-05-27 | $1.63 | $1.63 | 0 | — | — |
| 1982-05-26 | $1.63 | $1.63 | 13,000 | — | — |
| 1982-05-25 | $1.64 | $1.64 | 0 | — | — |
| 1982-05-24 | $1.64 | $1.64 | 30,000 | — | — |
| 1982-05-21 | $1.63 | $1.63 | 27,000 | — | — |
| 1982-05-20 | $1.61 | $1.61 | 28,000 | — | — |
| 1982-05-19 | $1.61 | $1.61 | 0 | — | — |
| 1982-05-18 | $1.61 | $1.61 | 20,000 | — | — |
| 1982-05-17 | $1.63 | $1.63 | 10,000 | — | — |
| 1982-05-14 | $1.66 | $1.66 | 40,000 | — | — |
| 1982-05-13 | $1.66 | $1.66 | 10,000 | — | — |
| 1982-05-12 | $1.66 | $1.66 | 4,000 | — | — |
| 1982-05-11 | $1.68 | $1.68 | 51,000 | — | — |
| 1982-05-10 | $1.69 | $1.69 | 26,000 | — | — |
| 1982-05-07 | $1.73 | $1.73 | 81,000 | — | — |
| 1982-05-06 | $1.64 | $1.64 | 72,000 | — | — |
| 1982-05-05 | $1.59 | $1.59 | 24,000 | — | — |
| 1982-05-04 | $1.60 | $1.60 | 20,000 | — | — |
| 1982-05-03 | $1.60 | $1.60 | 34,000 | — | — |
| 1982-04-30 | $1.59 | $1.59 | 3,000 | — | — |
| 1982-04-29 | $1.60 | $1.60 | 29,000 | — | — |
| 1982-04-28 | $1.59 | $1.59 | 22,000 | — | — |
| 1982-04-27 | $1.63 | $1.63 | 12,000 | — | — |
| 1982-04-26 | $1.63 | $1.63 | 73,000 | — | — |
| 1982-04-23 | $1.60 | $1.60 | 15,000 | — | — |
| 1982-04-22 | $1.61 | $1.61 | 24,000 | — | — |
| 1982-04-21 | $1.60 | $1.60 | 61,000 | — | — |
| 1982-04-20 | $1.55 | $1.55 | 41,000 | — | — |
| 1982-04-19 | $1.54 | $1.54 | 4,000 | — | — |
| 1982-04-16 | $1.54 | $1.54 | 44,000 | — | — |
| 1982-04-15 | $1.50 | $1.50 | 13,000 | — | — |
| 1982-04-14 | $1.50 | $1.50 | 16,000 | — | — |
| 1982-04-13 | $1.49 | $1.49 | 37,000 | — | — |
| 1982-04-12 | $1.50 | $1.50 | 4,000 | — | — |
| 1982-04-08 | $1.49 | $1.49 | 74,000 | — | — |
| 1982-04-07 | $1.53 | $1.53 | 7,000 | — | — |
| 1982-04-06 | $1.51 | $1.51 | 2,000 | — | — |
| 1982-04-05 | $1.51 | $1.51 | 6,000 | — | — |
| 1982-04-02 | $1.51 | $1.51 | 55,000 | — | — |
| 1982-04-01 | $1.45 | $1.45 | 19,000 | — | — |
| 1982-03-31 | $1.41 | $1.41 | 16,000 | — | — |
| 1982-03-30 | $1.40 | $1.40 | 6,000 | — | — |
| 1982-03-29 | $1.39 | $1.39 | 9,000 | — | — |
| 1982-03-26 | $1.40 | $1.40 | 20,000 | — | — |
| 1982-03-25 | $1.36 | $1.36 | 9,000 | — | — |
| 1982-03-24 | $1.33 | $1.33 | 6,000 | — | — |
| 1982-03-23 | $1.33 | $1.33 | 0 | — | — |
| 1982-03-22 | $1.33 | $1.33 | 36,000 | — | — |
| 1982-03-19 | $1.29 | $1.29 | 7,000 | — | — |
| 1982-03-18 | $1.30 | $1.30 | 11,000 | — | — |
| 1982-03-17 | $1.30 | $1.30 | 59,000 | — | — |
| 1982-03-16 | $1.31 | $1.31 | 18,000 | — | — |
| 1982-03-15 | $1.30 | $1.30 | 29,000 | — | — |
| 1982-03-12 | $1.34 | $1.34 | 22,000 | — | — |
| 1982-03-11 | $1.40 | $1.40 | 15,000 | — | — |
| 1982-03-10 | $1.44 | $1.44 | 7,000 | — | — |
| 1982-03-09 | $1.41 | $1.41 | 8,000 | — | — |
| 1982-03-08 | $1.45 | $1.45 | 4,000 | — | — |
| 1982-03-05 | $1.48 | $1.48 | 16,000 | — | — |
| 1982-03-04 | $1.48 | $1.48 | 6,000 | — | — |
| 1982-03-03 | $1.44 | $1.44 | 17,000 | — | — |
| 1982-03-02 | $1.49 | $1.49 | 8,000 | — | — |
| 1982-03-01 | $1.50 | $1.50 | 7,000 | — | — |
| 1982-02-26 | $1.50 | $1.50 | 10,000 | — | — |
| 1982-02-25 | $1.55 | $1.55 | 7,000 | — | — |
| 1982-02-24 | $1.54 | $1.54 | 0 | — | — |
| 1982-02-23 | $1.54 | $1.54 | 61,000 | — | — |
| 1982-02-22 | $1.50 | $1.50 | 55,000 | — | — |
| 1982-02-19 | $1.53 | $1.53 | 4,000 | — | — |
| 1982-02-18 | $1.54 | $1.54 | 5,000 | — | — |
| 1982-02-17 | $1.53 | $1.53 | 45,000 | — | — |
| 1982-02-16 | $1.46 | $1.46 | 59,000 | — | — |
| 1982-02-12 | $1.39 | $1.39 | 26,000 | — | — |
| 1982-02-11 | $1.43 | $1.43 | 10,000 | — | — |
| 1982-02-10 | $1.43 | $1.43 | 5,000 | — | — |
| 1982-02-09 | $1.41 | $1.41 | 4,000 | — | — |
| 1982-02-08 | $1.45 | $1.45 | 6,000 | — | — |
| 1982-02-05 | $1.43 | $1.43 | 19,000 | — | — |
| 1982-02-04 | $1.43 | $1.43 | 20,000 | — | — |
| 1982-02-03 | $1.48 | $1.48 | 5,000 | — | — |
| 1982-02-02 | $1.45 | $1.45 | 5,000 | — | — |
| 1982-02-01 | $1.45 | $1.45 | 12,000 | — | — |
| 1982-01-29 | $1.46 | $1.46 | 17,000 | — | — |
| 1982-01-28 | $1.49 | $1.49 | 2,000 | — | — |
| 1982-01-27 | $1.48 | $1.48 | 0 | — | — |
| 1982-01-26 | $1.48 | $1.48 | 6,000 | — | — |
| 1982-01-25 | $1.53 | $1.53 | 21,000 | — | — |
| 1982-01-22 | $1.53 | $1.53 | 5,000 | — | — |
| 1982-01-21 | $1.53 | $1.53 | 7,000 | — | — |
| 1982-01-20 | $1.53 | $1.53 | 1,000 | — | — |
| 1982-01-19 | $1.53 | $1.53 | 15,000 | — | — |
| 1982-01-18 | $1.53 | $1.53 | 0 | — | — |
| 1982-01-15 | $1.53 | $1.53 | 12,000 | — | — |
| 1982-01-14 | $1.55 | $1.55 | 31,000 | — | — |
| 1982-01-13 | $1.53 | $1.53 | 15,000 | — | — |
| 1982-01-12 | $1.54 | $1.54 | 2,000 | — | — |
| 1982-01-11 | $1.53 | $1.53 | 25,000 | — | — |
| 1982-01-08 | $1.58 | $1.58 | 6,000 | — | — |
| 1982-01-07 | $1.55 | $1.55 | 2,000 | — | — |
| 1982-01-06 | $1.54 | $1.54 | 21,000 | — | — |
| 1982-01-05 | $1.55 | $1.55 | 21,000 | — | — |
| 1982-01-04 | $1.55 | $1.55 | 2,000 | — | — |