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 | $7.06 | $7.06 | 155,600 | — | — |
| 1982-12-30 | $6.94 | $6.94 | 82,000 | — | — |
| 1982-12-29 | $7.03 | $7.03 | 247,600 | — | — |
| 1982-12-28 | $7.00 | $7.00 | 152,400 | — | — |
| 1982-12-27 | $7.00 | $7.00 | 516,800 | — | — |
| 1982-12-23 | $6.97 | $6.97 | 57,600 | — | — |
| 1982-12-22 | $6.94 | $6.94 | 135,600 | — | — |
| 1982-12-21 | $6.81 | $6.81 | 270,400 | — | — |
| 1982-12-20 | $6.84 | $6.84 | 314,800 | — | — |
| 1982-12-17 | $7.00 | $7.00 | 42,800 | — | — |
| 1982-12-16 | $6.78 | $6.78 | 125,200 | — | — |
| 1982-12-15 | $6.72 | $6.72 | 196,000 | — | — |
| 1982-12-14 | $7.13 | $7.13 | 249,200 | — | — |
| 1982-12-13 | $7.31 | $7.31 | 44,000 | — | — |
| 1982-12-10 | $7.31 | $7.31 | 102,400 | — | — |
| 1982-12-09 | $7.16 | $7.16 | 86,400 | — | — |
| 1982-12-08 | $7.34 | $7.34 | 103,600 | — | — |
| 1982-12-07 | $7.41 | $7.41 | 95,600 | — | — |
| 1982-12-06 | $7.50 | $7.50 | 142,800 | — | — |
| 1982-12-03 | $7.41 | $7.41 | 177,600 | — | — |
| 1982-12-02 | $7.41 | $7.41 | 237,200 | — | — |
| 1982-12-01 | $7.53 | $7.53 | 476,000 | — | — |
| 1982-11-30 | $7.09 | $7.09 | 152,400 | — | — |
| 1982-11-29 | $6.78 | $6.78 | 92,000 | — | — |
| 1982-11-26 | $6.59 | $6.59 | 8,800 | — | — |
| 1982-11-24 | $6.56 | $6.56 | 220,400 | — | — |
| 1982-11-23 | $6.47 | $6.47 | 189,600 | — | — |
| 1982-11-22 | $6.47 | $6.47 | 149,200 | — | — |
| 1982-11-19 | $6.59 | $6.59 | 107,600 | — | — |
| 1982-11-18 | $6.50 | $6.50 | 122,800 | — | — |
| 1982-11-17 | $6.59 | $6.59 | 155,600 | — | — |
| 1982-11-16 | $6.50 | $6.50 | 88,400 | — | — |
| 1982-11-15 | $6.63 | $6.62 | 128,800 | — | — |
| 1982-11-12 | $6.75 | $6.75 | 106,000 | — | — |
| 1982-11-11 | $6.88 | $6.88 | 134,800 | — | — |
| 1982-11-10 | $6.91 | $6.91 | 158,000 | — | — |
| 1982-11-09 | $6.91 | $6.91 | 146,800 | — | — |
| 1982-11-08 | $6.75 | $6.75 | 204,800 | — | — |
| 1982-11-05 | $6.75 | $6.75 | 112,000 | — | — |
| 1982-11-04 | $6.56 | $6.56 | 435,600 | — | — |
| 1982-11-03 | $6.69 | $6.69 | 341,600 | — | — |
| 1982-11-02 | $6.38 | $6.38 | 181,600 | — | — |
| 1982-11-01 | $6.19 | $6.19 | 286,800 | — | — |
| 1982-10-29 | $6.25 | $6.25 | 152,400 | — | — |
| 1982-10-28 | $6.19 | $6.19 | 145,600 | — | — |
| 1982-10-27 | $6.47 | $6.47 | 131,600 | — | — |
| 1982-10-26 | $6.31 | $6.31 | 349,200 | — | — |
| 1982-10-25 | $6.50 | $6.50 | 212,800 | — | — |
| 1982-10-22 | $6.91 | $6.91 | 401,200 | — | — |
| 1982-10-21 | $6.81 | $6.81 | 507,600 | — | — |
| 1982-10-20 | $6.88 | $6.88 | 288,000 | — | — |
| 1982-10-19 | $6.28 | $6.28 | 283,200 | — | — |
| 1982-10-18 | $6.28 | $6.28 | 323,200 | — | — |
| 1982-10-15 | $6.00 | $6.00 | 169,200 | — | — |
| 1982-10-14 | $6.19 | $6.19 | 175,600 | — | — |
| 1982-10-13 | $6.38 | $6.38 | 264,000 | — | — |
| 1982-10-12 | $6.34 | $6.34 | 672,400 | — | — |
| 1982-10-11 | $6.31 | $6.31 | 479,200 | — | — |
| 1982-10-08 | $6.09 | $6.09 | 520,400 | — | — |
| 1982-10-07 | $6.00 | $6.00 | 633,200 | — | — |
| 1982-10-06 | $5.63 | $5.63 | 238,400 | — | — |
| 1982-10-05 | $5.53 | $5.53 | 184,800 | — | — |
| 1982-10-04 | $5.53 | $5.53 | 186,800 | — | — |
| 1982-10-01 | $5.47 | $5.47 | 334,000 | — | — |
| 1982-09-30 | $5.25 | $5.25 | 132,400 | — | — |
| 1982-09-29 | $5.25 | $5.25 | 137,200 | — | — |
| 1982-09-28 | $5.69 | $5.69 | 86,800 | — | — |
| 1982-09-27 | $5.75 | $5.75 | 139,200 | — | — |
| 1982-09-24 | $5.72 | $5.72 | 116,800 | — | — |
| 1982-09-23 | $5.56 | $5.56 | 254,800 | — | — |
| 1982-09-22 | $5.75 | $5.75 | 237,200 | — | — |
| 1982-09-21 | $5.84 | $5.84 | 341,200 | — | — |
| 1982-09-20 | $5.66 | $5.66 | 146,000 | — | — |
| 1982-09-17 | $5.72 | $5.72 | 176,800 | — | — |
| 1982-09-16 | $5.81 | $5.81 | 263,200 | — | — |
| 1982-09-15 | $5.63 | $5.63 | 130,000 | — | — |
| 1982-09-14 | $5.53 | $5.53 | 182,400 | — | — |
| 1982-09-13 | $5.31 | $5.31 | 168,400 | — | — |
| 1982-09-10 | $5.38 | $5.37 | 266,000 | — | — |
| 1982-09-09 | $5.50 | $5.50 | 337,600 | — | — |
| 1982-09-08 | $5.31 | $5.31 | 206,800 | — | — |
| 1982-09-07 | $5.28 | $5.28 | 174,000 | — | — |
| 1982-09-03 | $5.16 | $5.16 | 313,200 | — | — |
| 1982-09-02 | $5.06 | $5.06 | 312,800 | — | — |
| 1982-09-01 | $4.97 | $4.97 | 112,800 | — | — |
| 1982-08-31 | $5.00 | $5.00 | 212,000 | — | — |
| 1982-08-30 | $4.97 | $4.97 | 142,000 | — | — |
| 1982-08-27 | $5.00 | $5.00 | 171,600 | — | — |
| 1982-08-26 | $5.03 | $5.03 | 1,092,000 | — | — |
| 1982-08-25 | $4.94 | $4.94 | 625,200 | — | — |
| 1982-08-24 | $4.78 | $4.78 | 334,400 | — | — |
| 1982-08-23 | $4.59 | $4.59 | 266,000 | — | — |
| 1982-08-20 | $4.44 | $4.44 | 282,000 | — | — |
| 1982-08-19 | $4.31 | $4.31 | 138,800 | — | — |
| 1982-08-18 | $4.34 | $4.34 | 846,000 | — | — |
| 1982-08-17 | $4.06 | $4.06 | 334,800 | — | — |
| 1982-08-16 | $4.09 | $4.09 | 143,200 | — | — |
| 1982-08-13 | $3.81 | $3.81 | 89,200 | — | — |
| 1982-08-12 | $3.78 | $3.78 | 78,800 | — | — |
| 1982-08-11 | $3.84 | $3.84 | 95,200 | — | — |
| 1982-08-10 | $3.88 | $3.88 | 101,600 | — | — |
| 1982-08-09 | $3.91 | $3.91 | 107,600 | — | — |
| 1982-08-06 | $3.97 | $3.97 | 77,200 | — | — |
| 1982-08-05 | $3.91 | $3.91 | 183,600 | — | — |
| 1982-08-04 | $3.94 | $3.94 | 136,800 | — | — |
| 1982-08-03 | $4.25 | $4.25 | 130,400 | — | — |
| 1982-08-02 | $4.31 | $4.31 | 75,200 | — | — |
| 1982-07-30 | $4.28 | $4.28 | 23,200 | — | — |
| 1982-07-29 | $4.25 | $4.25 | 83,600 | — | — |
| 1982-07-28 | $4.19 | $4.19 | 59,600 | — | — |
| 1982-07-27 | $4.25 | $4.25 | 60,800 | — | — |
| 1982-07-26 | $4.25 | $4.25 | 111,600 | — | — |
| 1982-07-23 | $4.28 | $4.28 | 83,200 | — | — |
| 1982-07-22 | $4.28 | $4.28 | 132,400 | — | — |
| 1982-07-21 | $4.31 | $4.31 | 53,200 | — | — |
| 1982-07-20 | $4.28 | $4.28 | 246,000 | — | — |
| 1982-07-19 | $4.34 | $4.34 | 148,400 | — | — |
| 1982-07-16 | $4.44 | $4.44 | 40,800 | — | — |
| 1982-07-15 | $4.47 | $4.47 | 244,000 | — | — |
| 1982-07-14 | $4.50 | $4.50 | 164,000 | — | — |
| 1982-07-13 | $4.44 | $4.44 | 203,600 | — | — |
| 1982-07-12 | $4.34 | $4.34 | 182,000 | — | — |
| 1982-07-09 | $4.22 | $4.22 | 81,200 | — | — |
| 1982-07-08 | $4.03 | $4.03 | 85,600 | — | — |
| 1982-07-07 | $4.03 | $4.03 | 88,000 | — | — |
| 1982-07-06 | $4.00 | $4.00 | 62,400 | — | — |
| 1982-07-02 | $4.03 | $4.03 | 62,800 | — | — |
| 1982-07-01 | $4.03 | $4.03 | 74,400 | — | — |
| 1982-06-30 | $4.09 | $4.09 | 82,800 | — | — |
| 1982-06-29 | $4.06 | $4.06 | 82,800 | — | — |
| 1982-06-28 | $4.03 | $4.03 | 130,400 | — | — |
| 1982-06-25 | $4.06 | $4.06 | 60,400 | — | — |
| 1982-06-24 | $4.06 | $4.06 | 104,000 | — | — |
| 1982-06-23 | $4.09 | $4.09 | 94,000 | — | — |
| 1982-06-22 | $4.09 | $4.09 | 164,400 | — | — |
| 1982-06-21 | $4.09 | $4.09 | 321,200 | — | — |
| 1982-06-18 | $4.16 | $4.16 | 92,400 | — | — |
| 1982-06-17 | $4.19 | $4.19 | 254,400 | — | — |
| 1982-06-16 | $4.19 | $4.19 | 76,400 | — | — |
| 1982-06-15 | $4.06 | $4.06 | 84,400 | — | — |
| 1982-06-14 | $4.13 | $4.12 | 119,200 | — | — |
| 1982-06-11 | $4.34 | $4.34 | 69,600 | — | — |
| 1982-06-10 | $4.13 | $4.12 | 243,200 | — | — |
| 1982-06-09 | $4.31 | $4.31 | 186,400 | — | — |
| 1982-06-08 | $4.31 | $4.31 | 49,200 | — | — |
| 1982-06-07 | $4.28 | $4.28 | 61,600 | — | — |
| 1982-06-04 | $4.28 | $4.28 | 44,800 | — | — |
| 1982-06-03 | $4.28 | $4.28 | 53,600 | — | — |
| 1982-06-02 | $4.41 | $4.41 | 141,600 | — | — |
| 1982-06-01 | $4.34 | $4.34 | 40,400 | — | — |
| 1982-05-28 | $4.38 | $4.38 | 75,200 | — | — |
| 1982-05-27 | $4.31 | $4.31 | 50,400 | — | — |
| 1982-05-26 | $4.31 | $4.31 | 96,800 | — | — |
| 1982-05-25 | $4.47 | $4.47 | 113,200 | — | — |
| 1982-05-24 | $4.41 | $4.41 | 79,600 | — | — |
| 1982-05-21 | $4.41 | $4.41 | 63,200 | — | — |
| 1982-05-20 | $4.34 | $4.34 | 120,000 | — | — |
| 1982-05-19 | $4.38 | $4.38 | 201,200 | — | — |
| 1982-05-18 | $4.38 | $4.38 | 77,600 | — | — |
| 1982-05-17 | $4.44 | $4.44 | 80,800 | — | — |
| 1982-05-14 | $4.47 | $4.47 | 71,600 | — | — |
| 1982-05-13 | $4.38 | $4.38 | 42,000 | — | — |
| 1982-05-12 | $4.38 | $4.38 | 197,600 | — | — |
| 1982-05-11 | $4.44 | $4.44 | 48,800 | — | — |
| 1982-05-10 | $4.41 | $4.41 | 154,800 | — | — |
| 1982-05-07 | $4.44 | $4.44 | 182,800 | — | — |
| 1982-05-06 | $4.38 | $4.38 | 152,000 | — | — |
| 1982-05-05 | $4.44 | $4.44 | 54,400 | — | — |
| 1982-05-04 | $4.41 | $4.41 | 91,600 | — | — |
| 1982-05-03 | $4.34 | $4.34 | 47,200 | — | — |
| 1982-04-30 | $4.31 | $4.31 | 42,000 | — | — |
| 1982-04-29 | $4.31 | $4.31 | 216,400 | — | — |
| 1982-04-28 | $4.38 | $4.38 | 49,200 | — | — |
| 1982-04-27 | $4.47 | $4.47 | 237,200 | — | — |
| 1982-04-26 | $4.47 | $4.47 | 243,200 | — | — |
| 1982-04-23 | $4.25 | $4.25 | 259,200 | — | — |
| 1982-04-22 | $4.28 | $4.28 | 62,800 | — | — |
| 1982-04-21 | $4.31 | $4.31 | 182,800 | — | — |
| 1982-04-20 | $4.34 | $4.34 | 278,400 | — | — |
| 1982-04-19 | $4.25 | $4.25 | 72,400 | — | — |
| 1982-04-16 | $4.28 | $4.28 | 157,600 | — | — |
| 1982-04-15 | $4.25 | $4.25 | 67,200 | — | — |
| 1982-04-14 | $4.22 | $4.22 | 14,400 | — | — |
| 1982-04-13 | $4.22 | $4.22 | 214,800 | — | — |
| 1982-04-12 | $4.31 | $4.31 | 97,200 | — | — |
| 1982-04-08 | $4.31 | $4.31 | 52,800 | — | — |
| 1982-04-07 | $4.34 | $4.34 | 114,800 | — | — |
| 1982-04-06 | $4.19 | $4.19 | 47,600 | — | — |
| 1982-04-05 | $4.19 | $4.19 | 138,400 | — | — |
| 1982-04-02 | $4.19 | $4.19 | 133,600 | — | — |
| 1982-04-01 | $4.16 | $4.16 | 28,000 | — | — |
| 1982-03-31 | $4.25 | $4.25 | 68,400 | — | — |
| 1982-03-30 | $4.28 | $4.28 | 196,400 | — | — |
| 1982-03-29 | $4.28 | $4.28 | 29,200 | — | — |
| 1982-03-26 | $4.19 | $4.19 | 38,000 | — | — |
| 1982-03-25 | $4.09 | $4.09 | 89,600 | — | — |
| 1982-03-24 | $4.09 | $4.09 | 63,200 | — | — |
| 1982-03-23 | $4.19 | $4.19 | 243,600 | — | — |
| 1982-03-22 | $4.16 | $4.16 | 805,200 | — | — |
| 1982-03-19 | $3.88 | $3.88 | 86,000 | — | — |
| 1982-03-18 | $4.00 | $4.00 | 41,200 | — | — |
| 1982-03-17 | $3.88 | $3.88 | 148,000 | — | — |
| 1982-03-16 | $4.06 | $4.06 | 256,000 | — | — |
| 1982-03-15 | $4.00 | $4.00 | 162,000 | — | — |
| 1982-03-12 | $4.03 | $4.03 | 321,600 | — | — |
| 1982-03-11 | $4.09 | $4.09 | 48,400 | — | — |
| 1982-03-10 | $4.00 | $4.00 | 100,800 | — | — |
| 1982-03-09 | $3.94 | $3.94 | 171,200 | — | — |
| 1982-03-08 | $3.75 | $3.75 | 632,000 | — | — |
| 1982-03-05 | $3.63 | $3.63 | 478,400 | — | — |
| 1982-03-04 | $4.25 | $4.25 | 218,000 | — | — |
| 1982-03-03 | $4.44 | $4.44 | 62,000 | — | — |
| 1982-03-02 | $4.50 | $4.50 | 755,200 | — | — |
| 1982-03-01 | $4.50 | $4.50 | 88,800 | — | — |
| 1982-02-26 | $4.28 | $4.28 | 153,200 | — | — |
| 1982-02-25 | $4.25 | $4.25 | 64,400 | — | — |
| 1982-02-24 | $4.22 | $4.22 | 70,400 | — | — |
| 1982-02-23 | $4.22 | $4.22 | 80,000 | — | — |
| 1982-02-22 | $4.31 | $4.31 | 100,000 | — | — |
| 1982-02-19 | $4.31 | $4.31 | 42,800 | — | — |
| 1982-02-18 | $4.44 | $4.44 | 73,600 | — | — |
| 1982-02-17 | $4.59 | $4.59 | 46,400 | — | — |
| 1982-02-16 | $4.41 | $4.41 | 43,600 | — | — |
| 1982-02-12 | $4.44 | $4.44 | 62,000 | — | — |
| 1982-02-11 | $4.31 | $4.31 | 94,400 | — | — |
| 1982-02-10 | $4.50 | $4.50 | 221,600 | — | — |
| 1982-02-09 | $4.44 | $4.44 | 232,800 | — | — |
| 1982-02-08 | $4.44 | $4.44 | 62,800 | — | — |
| 1982-02-05 | $4.53 | $4.53 | 35,600 | — | — |
| 1982-02-04 | $4.41 | $4.41 | 429,200 | — | — |
| 1982-02-03 | $4.53 | $4.53 | 301,600 | — | — |
| 1982-02-02 | $4.69 | $4.69 | 52,400 | — | — |
| 1982-02-01 | $4.63 | $4.62 | 144,800 | — | — |
| 1982-01-29 | $4.75 | $4.75 | 75,200 | — | — |
| 1982-01-28 | $4.63 | $4.62 | 116,000 | — | — |
| 1982-01-27 | $4.41 | $4.41 | 107,200 | — | — |
| 1982-01-26 | $4.38 | $4.38 | 193,600 | — | — |
| 1982-01-25 | $4.25 | $4.25 | 52,000 | — | — |
| 1982-01-22 | $4.36 | $4.36 | 82,400 | — | — |
| 1982-01-21 | $4.34 | $4.34 | 104,800 | — | — |
| 1982-01-20 | $4.41 | $4.41 | 99,200 | — | — |
| 1982-01-19 | $4.41 | $4.41 | 191,200 | — | — |
| 1982-01-18 | $4.38 | $4.38 | 35,200 | — | — |
| 1982-01-15 | $4.38 | $4.38 | 370,400 | — | — |
| 1982-01-14 | $4.38 | $4.38 | 81,600 | — | — |
| 1982-01-13 | $4.38 | $4.38 | 85,600 | — | — |
| 1982-01-12 | $4.38 | $4.38 | 129,600 | — | — |
| 1982-01-11 | $4.50 | $4.50 | 121,600 | — | — |
| 1982-01-08 | $4.64 | $4.64 | 117,600 | — | — |
| 1982-01-07 | $4.64 | $4.64 | 103,200 | — | — |
| 1982-01-06 | $4.66 | $4.66 | 106,400 | — | — |
| 1982-01-05 | $4.73 | $4.73 | 58,400 | — | — |
| 1982-01-04 | $4.81 | $4.81 | 105,600 | — | — |