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 | $6.42 | $6.42 | 6,600 | — | — |
| 1982-12-30 | $6.42 | $6.42 | 1,200 | — | — |
| 1982-12-29 | $6.42 | $6.42 | 4,200 | — | — |
| 1982-12-28 | $6.42 | $6.42 | 47,400 | — | — |
| 1982-12-27 | $6.46 | $6.46 | 4,800 | — | — |
| 1982-12-23 | $6.46 | $6.46 | 5,400 | — | — |
| 1982-12-22 | $6.46 | $6.46 | 3,000 | — | — |
| 1982-12-21 | $6.42 | $6.42 | 46,800 | — | — |
| 1982-12-20 | $6.42 | $6.42 | 3,600 | — | — |
| 1982-12-17 | $6.42 | $6.42 | 3,600 | — | — |
| 1982-12-16 | $6.42 | $6.42 | 94,200 | — | — |
| 1982-12-15 | $6.33 | $6.33 | 31,800 | — | — |
| 1982-12-14 | $6.38 | $6.38 | 32,400 | — | — |
| 1982-12-13 | $6.38 | $6.38 | 3,000 | — | — |
| 1982-12-10 | $6.38 | $6.38 | 3,600 | — | — |
| 1982-12-09 | $6.38 | $6.38 | 18,600 | — | — |
| 1982-12-08 | $6.33 | $6.33 | 7,800 | — | — |
| 1982-12-07 | $6.33 | $6.33 | 7,800 | — | — |
| 1982-12-06 | $6.29 | $6.29 | 9,600 | — | — |
| 1982-12-03 | $6.25 | $6.25 | 36,600 | — | — |
| 1982-12-02 | $6.04 | $6.04 | 11,400 | — | — |
| 1982-12-01 | $6.00 | $6.00 | 12,600 | — | — |
| 1982-11-30 | $6.00 | $6.00 | 20,400 | — | — |
| 1982-11-29 | $5.88 | $5.88 | 4,800 | — | — |
| 1982-11-26 | $5.92 | $5.92 | 7,800 | — | — |
| 1982-11-24 | $5.88 | $5.88 | 8,400 | — | — |
| 1982-11-23 | $5.88 | $5.88 | 9,600 | — | — |
| 1982-11-22 | $5.88 | $5.88 | 10,200 | — | — |
| 1982-11-19 | $5.92 | $5.92 | 30,000 | — | — |
| 1982-11-18 | $5.96 | $5.96 | 40,800 | — | — |
| 1982-11-17 | $5.71 | $5.71 | 27,000 | — | — |
| 1982-11-16 | $5.67 | $5.67 | 118,200 | — | — |
| 1982-11-15 | $5.71 | $5.71 | 16,200 | — | — |
| 1982-11-12 | $5.71 | $5.71 | 49,800 | — | — |
| 1982-11-11 | $5.71 | $5.71 | 19,800 | — | — |
| 1982-11-10 | $5.71 | $5.71 | 24,000 | — | — |
| 1982-11-09 | $5.63 | $5.63 | 34,800 | — | — |
| 1982-11-08 | $5.50 | $5.50 | 22,800 | — | — |
| 1982-11-05 | $5.46 | $5.46 | 12,000 | — | — |
| 1982-11-04 | $5.46 | $5.46 | 51,000 | — | — |
| 1982-11-03 | $5.25 | $5.25 | 73,800 | — | — |
| 1982-11-02 | $4.88 | $4.87 | 8,400 | — | — |
| 1982-11-01 | $4.88 | $4.87 | 7,800 | — | — |
| 1982-10-29 | $4.88 | $4.87 | 8,400 | — | — |
| 1982-10-28 | $4.88 | $4.87 | 10,200 | — | — |
| 1982-10-27 | $4.88 | $4.87 | 68,400 | — | — |
| 1982-10-26 | $4.88 | $4.87 | 41,400 | — | — |
| 1982-10-25 | $4.92 | $4.92 | 35,400 | — | — |
| 1982-10-22 | $5.13 | $5.12 | 27,600 | — | — |
| 1982-10-21 | $4.92 | $4.92 | 54,000 | — | — |
| 1982-10-20 | $4.54 | $4.54 | 26,400 | — | — |
| 1982-10-19 | $4.46 | $4.46 | 67,200 | — | — |
| 1982-10-18 | $4.38 | $4.38 | 113,400 | — | — |
| 1982-10-15 | $4.38 | $4.38 | 18,600 | — | — |
| 1982-10-14 | $4.46 | $4.46 | 35,400 | — | — |
| 1982-10-13 | $4.63 | $4.62 | 21,000 | — | — |
| 1982-10-12 | $4.54 | $4.54 | 15,000 | — | — |
| 1982-10-11 | $4.46 | $4.46 | 37,200 | — | — |
| 1982-10-08 | $4.25 | $4.25 | 29,400 | — | — |
| 1982-10-07 | $4.25 | $4.25 | 41,400 | — | — |
| 1982-10-06 | $4.00 | $4.00 | 1,800 | — | — |
| 1982-10-05 | $4.00 | $4.00 | 1,800 | — | — |
| 1982-10-04 | $4.00 | $4.00 | 5,400 | — | — |
| 1982-10-01 | $4.00 | $4.00 | 3,000 | — | — |
| 1982-09-30 | $4.00 | $4.00 | 5,400 | — | — |
| 1982-09-29 | $3.96 | $3.96 | 5,400 | — | — |
| 1982-09-28 | $3.96 | $3.96 | 3,000 | — | — |
| 1982-09-27 | $3.96 | $3.96 | 3,600 | — | — |
| 1982-09-24 | $4.00 | $4.00 | 3,000 | — | — |
| 1982-09-23 | $4.00 | $4.00 | 10,200 | — | — |
| 1982-09-22 | $4.00 | $4.00 | 32,400 | — | — |
| 1982-09-21 | $3.96 | $3.96 | 3,000 | — | — |
| 1982-09-20 | $3.96 | $3.96 | 1,800 | — | — |
| 1982-09-17 | $4.00 | $4.00 | 16,200 | — | — |
| 1982-09-16 | $4.08 | $4.08 | 1,200 | — | — |
| 1982-09-15 | $4.08 | $4.08 | 8,400 | — | — |
| 1982-09-14 | $4.08 | $4.08 | 15,600 | — | — |
| 1982-09-13 | $4.08 | $4.08 | 9,000 | — | — |
| 1982-09-10 | $4.17 | $4.17 | 16,200 | — | — |
| 1982-09-09 | $4.21 | $4.21 | 9,000 | — | — |
| 1982-09-08 | $4.25 | $4.25 | 7,200 | — | — |
| 1982-09-07 | $4.21 | $4.21 | 4,200 | — | — |
| 1982-09-03 | $4.21 | $4.21 | 42,000 | — | — |
| 1982-09-02 | $4.04 | $4.04 | 30,000 | — | — |
| 1982-09-01 | $3.79 | $3.79 | 8,400 | — | — |
| 1982-08-31 | $3.79 | $3.79 | 9,600 | — | — |
| 1982-08-30 | $3.79 | $3.79 | 2,400 | — | — |
| 1982-08-27 | $3.79 | $3.79 | 11,400 | — | — |
| 1982-08-26 | $3.79 | $3.79 | 13,200 | — | — |
| 1982-08-25 | $3.79 | $3.79 | 15,000 | — | — |
| 1982-08-24 | $3.71 | $3.71 | 9,000 | — | — |
| 1982-08-23 | $3.67 | $3.67 | 3,600 | — | — |
| 1982-08-20 | $3.63 | $3.63 | 20,400 | — | — |
| 1982-08-19 | $3.58 | $3.58 | 5,400 | — | — |
| 1982-08-18 | $3.54 | $3.54 | 28,200 | — | — |
| 1982-08-17 | $3.38 | $3.38 | 30,000 | — | — |
| 1982-08-16 | $3.21 | $3.21 | 3,000 | — | — |
| 1982-08-13 | $3.21 | $3.21 | 1,200 | — | — |
| 1982-08-12 | $3.21 | $3.21 | 7,200 | — | — |
| 1982-08-11 | $3.21 | $3.21 | 1,200 | — | — |
| 1982-08-10 | $3.21 | $3.21 | 1,200 | — | — |
| 1982-08-09 | $3.21 | $3.21 | 22,800 | — | — |
| 1982-08-06 | $3.25 | $3.25 | 3,600 | — | — |
| 1982-08-05 | $3.25 | $3.25 | 1,200 | — | — |
| 1982-08-04 | $3.25 | $3.25 | 1,200 | — | — |
| 1982-08-03 | $3.25 | $3.25 | 0 | — | — |
| 1982-08-02 | $3.25 | $3.25 | 1,200 | — | — |
| 1982-07-30 | $3.25 | $3.25 | 600 | — | — |
| 1982-07-29 | $3.25 | $3.25 | 0 | — | — |
| 1982-07-28 | $3.25 | $3.25 | 2,400 | — | — |
| 1982-07-27 | $3.25 | $3.25 | 4,800 | — | — |
| 1982-07-26 | $3.29 | $3.29 | 3,600 | — | — |
| 1982-07-23 | $3.29 | $3.29 | 1,800 | — | — |
| 1982-07-22 | $3.29 | $3.29 | 0 | — | — |
| 1982-07-21 | $3.29 | $3.29 | 3,000 | — | — |
| 1982-07-20 | $3.29 | $3.29 | 1,200 | — | — |
| 1982-07-19 | $3.29 | $3.29 | 0 | — | — |
| 1982-07-16 | $3.29 | $3.29 | 0 | — | — |
| 1982-07-15 | $3.29 | $3.29 | 600 | — | — |
| 1982-07-14 | $3.29 | $3.29 | 0 | — | — |
| 1982-07-13 | $3.29 | $3.29 | 6,600 | — | — |
| 1982-07-12 | $3.29 | $3.29 | 2,400 | — | — |
| 1982-07-09 | $3.29 | $3.29 | 600 | — | — |
| 1982-07-08 | $3.29 | $3.29 | 6,000 | — | — |
| 1982-07-07 | $3.29 | $3.29 | 600 | — | — |
| 1982-07-06 | $3.29 | $3.29 | 9,600 | — | — |
| 1982-07-02 | $3.29 | $3.29 | 0 | — | — |
| 1982-07-01 | $3.29 | $3.29 | 3,600 | — | — |
| 1982-06-30 | $3.29 | $3.29 | 1,200 | — | — |
| 1982-06-29 | $3.29 | $3.29 | 600 | — | — |
| 1982-06-28 | $3.33 | $3.33 | 0 | — | — |
| 1982-06-25 | $3.33 | $3.33 | 0 | — | — |
| 1982-06-24 | $3.33 | $3.33 | 0 | — | — |
| 1982-06-23 | $3.33 | $3.33 | 34,200 | — | — |
| 1982-06-22 | $3.29 | $3.29 | 2,400 | — | — |
| 1982-06-21 | $3.29 | $3.29 | 4,200 | — | — |
| 1982-06-18 | $3.29 | $3.29 | 0 | — | — |
| 1982-06-17 | $3.29 | $3.29 | 600 | — | — |
| 1982-06-16 | $3.29 | $3.29 | 8,400 | — | — |
| 1982-06-15 | $3.29 | $3.29 | 3,600 | — | — |
| 1982-06-14 | $3.29 | $3.29 | 0 | — | — |
| 1982-06-11 | $3.29 | $3.29 | 6,000 | — | — |
| 1982-06-10 | $3.29 | $3.29 | 0 | — | — |
| 1982-06-09 | $3.29 | $3.29 | 0 | — | — |
| 1982-06-08 | $3.29 | $3.29 | 1,800 | — | — |
| 1982-06-07 | $3.29 | $3.29 | 0 | — | — |
| 1982-06-04 | $3.29 | $3.29 | 6,000 | — | — |
| 1982-06-03 | $3.29 | $3.29 | 6,000 | — | — |
| 1982-06-02 | $3.29 | $3.29 | 0 | — | — |
| 1982-06-01 | $3.29 | $3.29 | 1,200 | — | — |
| 1982-05-28 | $3.29 | $3.29 | 16,200 | — | — |
| 1982-05-27 | $3.29 | $3.29 | 6,600 | — | — |
| 1982-05-26 | $3.29 | $3.29 | 9,000 | — | — |
| 1982-05-25 | $3.29 | $3.29 | 2,400 | — | — |
| 1982-05-24 | $3.29 | $3.29 | 600 | — | — |
| 1982-05-21 | $3.29 | $3.29 | 0 | — | — |
| 1982-05-20 | $3.29 | $3.29 | 36,000 | — | — |
| 1982-05-19 | $3.29 | $3.29 | 21,000 | — | — |
| 1982-05-18 | $3.42 | $3.42 | 1,200 | — | — |
| 1982-05-17 | $3.46 | $3.46 | 1,800 | — | — |
| 1982-05-14 | $3.46 | $3.46 | 14,400 | — | — |
| 1982-05-13 | $3.54 | $3.54 | 9,600 | — | — |
| 1982-05-12 | $3.58 | $3.58 | 21,000 | — | — |
| 1982-05-11 | $3.54 | $3.54 | 1,200 | — | — |
| 1982-05-10 | $3.54 | $3.54 | 0 | — | — |
| 1982-05-07 | $3.54 | $3.54 | 9,600 | — | — |
| 1982-05-06 | $3.50 | $3.50 | 1,200 | — | — |
| 1982-05-05 | $3.50 | $3.50 | 1,800 | — | — |
| 1982-05-04 | $3.54 | $3.54 | 5,400 | — | — |
| 1982-05-03 | $3.58 | $3.58 | 600 | — | — |
| 1982-04-30 | $3.58 | $3.58 | 600 | — | — |
| 1982-04-29 | $3.58 | $3.58 | 3,000 | — | — |
| 1982-04-28 | $3.58 | $3.58 | 0 | — | — |
| 1982-04-27 | $3.58 | $3.58 | 28,200 | — | — |
| 1982-04-26 | $3.42 | $3.42 | 2,400 | — | — |
| 1982-04-23 | $3.42 | $3.42 | 9,000 | — | — |
| 1982-04-22 | $3.38 | $3.38 | 9,000 | — | — |
| 1982-04-21 | $3.33 | $3.33 | 5,400 | — | — |
| 1982-04-20 | $3.33 | $3.33 | 13,800 | — | — |
| 1982-04-19 | $3.21 | $3.21 | 9,600 | — | — |
| 1982-04-16 | $3.17 | $3.17 | 1,200 | — | — |
| 1982-04-15 | $3.17 | $3.17 | 1,200 | — | — |
| 1982-04-14 | $3.17 | $3.17 | 1,200 | — | — |
| 1982-04-13 | $3.17 | $3.17 | 600 | — | — |
| 1982-04-12 | $3.17 | $3.17 | 1,800 | — | — |
| 1982-04-08 | $3.17 | $3.17 | 600 | — | — |
| 1982-04-07 | $3.17 | $3.17 | 3,000 | — | — |
| 1982-04-06 | $3.17 | $3.17 | 2,400 | — | — |
| 1982-04-05 | $3.17 | $3.17 | 3,000 | — | — |
| 1982-04-02 | $3.17 | $3.17 | 0 | — | — |
| 1982-04-01 | $3.17 | $3.17 | 2,400 | — | — |
| 1982-03-31 | $3.17 | $3.17 | 1,200 | — | — |
| 1982-03-30 | $3.17 | $3.17 | 72,600 | — | — |
| 1982-03-29 | $3.17 | $3.17 | 0 | — | — |
| 1982-03-26 | $3.17 | $3.17 | 6,000 | — | — |
| 1982-03-25 | $3.17 | $3.17 | 4,200 | — | — |
| 1982-03-24 | $3.17 | $3.17 | 1,200 | — | — |
| 1982-03-23 | $3.17 | $3.17 | 20,400 | — | — |
| 1982-03-22 | $3.04 | $3.04 | 600 | — | — |
| 1982-03-19 | $3.04 | $3.04 | 0 | — | — |
| 1982-03-18 | $3.04 | $3.04 | 4,800 | — | — |
| 1982-03-17 | $3.08 | $3.08 | 16,200 | — | — |
| 1982-03-16 | $3.25 | $3.25 | 10,200 | — | — |
| 1982-03-15 | $3.33 | $3.33 | 600 | — | — |
| 1982-03-12 | $3.33 | $3.33 | 0 | — | — |
| 1982-03-11 | $3.33 | $3.33 | 0 | — | — |
| 1982-03-10 | $3.33 | $3.33 | 0 | — | — |
| 1982-03-09 | $3.33 | $3.33 | 13,800 | — | — |
| 1982-03-08 | $3.50 | $3.50 | 7,200 | — | — |
| 1982-03-05 | $3.58 | $3.58 | 600 | — | — |
| 1982-03-04 | $3.58 | $3.58 | 0 | — | — |
| 1982-03-03 | $3.58 | $3.58 | 0 | — | — |
| 1982-03-02 | $3.58 | $3.58 | 18,000 | — | — |
| 1982-03-01 | $3.58 | $3.58 | 4,200 | — | — |
| 1982-02-26 | $3.58 | $3.58 | 5,400 | — | — |
| 1982-02-25 | $3.58 | $3.58 | 1,800 | — | — |
| 1982-02-24 | $3.58 | $3.58 | 0 | — | — |
| 1982-02-23 | $3.58 | $3.58 | 85,800 | — | — |
| 1982-02-22 | $3.58 | $3.58 | 9,000 | — | — |
| 1982-02-19 | $3.58 | $3.58 | 66,000 | — | — |
| 1982-02-18 | $3.63 | $3.63 | 0 | — | — |
| 1982-02-17 | $3.63 | $3.63 | 1,800 | — | — |
| 1982-02-16 | $3.63 | $3.63 | 13,200 | — | — |
| 1982-02-12 | $3.63 | $3.63 | 4,800 | — | — |
| 1982-02-11 | $3.58 | $3.58 | 5,400 | — | — |
| 1982-02-10 | $3.58 | $3.58 | 1,800 | — | — |
| 1982-02-09 | $3.58 | $3.58 | 3,600 | — | — |
| 1982-02-08 | $3.58 | $3.58 | 20,400 | — | — |
| 1982-02-05 | $3.58 | $3.58 | 5,400 | — | — |
| 1982-02-04 | $3.58 | $3.58 | 6,600 | — | — |
| 1982-02-03 | $3.58 | $3.58 | 600 | — | — |
| 1982-02-02 | $3.58 | $3.58 | 0 | — | — |
| 1982-02-01 | $3.58 | $3.58 | 0 | — | — |
| 1982-01-29 | $3.58 | $3.58 | 5,400 | — | — |
| 1982-01-28 | $3.58 | $3.58 | 600 | — | — |
| 1982-01-27 | $3.58 | $3.58 | 1,800 | — | — |
| 1982-01-26 | $3.58 | $3.58 | 1,800 | — | — |
| 1982-01-25 | $3.58 | $3.58 | 12,000 | — | — |
| 1982-01-22 | $3.71 | $3.71 | 3,000 | — | — |
| 1982-01-21 | $3.75 | $3.75 | 4,800 | — | — |
| 1982-01-20 | $3.75 | $3.75 | 3,000 | — | — |
| 1982-01-19 | $3.79 | $3.79 | 3,000 | — | — |
| 1982-01-18 | $3.79 | $3.79 | 600 | — | — |
| 1982-01-15 | $3.79 | $3.79 | 600 | — | — |
| 1982-01-14 | $3.79 | $3.79 | 0 | — | — |
| 1982-01-13 | $3.79 | $3.79 | 4,800 | — | — |
| 1982-01-12 | $3.83 | $3.83 | 600 | — | — |
| 1982-01-11 | $3.83 | $3.83 | 4,800 | — | — |
| 1982-01-08 | $3.88 | $3.88 | 9,600 | — | — |
| 1982-01-07 | $3.83 | $3.83 | 0 | — | — |
| 1982-01-06 | $3.83 | $3.83 | 13,200 | — | — |
| 1982-01-05 | $3.92 | $3.92 | 34,800 | — | — |
| 1982-01-04 | $4.00 | $4.00 | 8,400 | — | — |