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
- 1975-06-12 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 | $6.13 | $6.12 | 106,800 | — | — |
| 1982-12-30 | $6.06 | $6.06 | 110,800 | — | — |
| 1982-12-29 | $6.19 | $6.19 | 193,400 | — | — |
| 1982-12-28 | $6.25 | $6.25 | 44,000 | — | — |
| 1982-12-27 | $6.25 | $6.25 | 58,600 | — | — |
| 1982-12-23 | $6.25 | $6.25 | 53,800 | — | — |
| 1982-12-22 | $6.25 | $6.25 | 115,400 | — | — |
| 1982-12-21 | $6.00 | $6.00 | 149,000 | — | — |
| 1982-12-20 | $5.63 | $5.62 | 190,600 | — | — |
| 1982-12-17 | $5.88 | $5.87 | 78,000 | — | — |
| 1982-12-16 | $5.88 | $5.87 | 166,800 | — | — |
| 1982-12-15 | $5.88 | $5.87 | 70,400 | — | — |
| 1982-12-14 | $6.00 | $6.00 | 115,000 | — | — |
| 1982-12-13 | $6.06 | $6.06 | 98,800 | — | — |
| 1982-12-10 | $6.31 | $6.31 | 74,400 | — | — |
| 1982-12-09 | $6.38 | $6.38 | 95,400 | — | — |
| 1982-12-08 | $6.50 | $6.50 | 156,200 | — | — |
| 1982-12-07 | $6.38 | $6.38 | 108,800 | — | — |
| 1982-12-06 | $6.50 | $6.50 | 75,400 | — | — |
| 1982-12-03 | $6.56 | $6.56 | 53,800 | — | — |
| 1982-12-02 | $6.69 | $6.69 | 78,800 | — | — |
| 1982-12-01 | $6.81 | $6.81 | 118,000 | — | — |
| 1982-11-30 | $6.75 | $6.75 | 166,200 | — | — |
| 1982-11-29 | $6.69 | $6.69 | 70,800 | — | — |
| 1982-11-26 | $6.81 | $6.81 | 66,400 | — | — |
| 1982-11-24 | $6.81 | $6.81 | 288,400 | — | — |
| 1982-11-23 | $6.69 | $6.69 | 44,000 | — | — |
| 1982-11-22 | $6.75 | $6.75 | 102,000 | — | — |
| 1982-11-19 | $6.75 | $6.75 | 214,000 | — | — |
| 1982-11-18 | $6.81 | $6.81 | 193,800 | — | — |
| 1982-11-17 | $6.81 | $6.81 | 374,400 | — | — |
| 1982-11-16 | $6.56 | $6.56 | 266,600 | — | — |
| 1982-11-15 | $6.88 | $6.87 | 257,000 | — | — |
| 1982-11-12 | $7.31 | $7.31 | 688,200 | — | — |
| 1982-11-11 | $7.25 | $7.25 | 619,200 | — | — |
| 1982-11-10 | $6.81 | $6.81 | 665,600 | — | — |
| 1982-11-09 | $6.63 | $6.62 | 608,800 | — | — |
| 1982-11-08 | $6.38 | $6.38 | 266,800 | — | — |
| 1982-11-05 | $6.63 | $6.62 | 731,800 | — | — |
| 1982-11-04 | $6.25 | $6.25 | 569,800 | — | — |
| 1982-11-03 | $5.50 | $5.50 | 154,400 | — | — |
| 1982-11-02 | $5.50 | $5.50 | 214,400 | — | — |
| 1982-11-01 | $5.38 | $5.37 | 76,200 | — | — |
| 1982-10-29 | $5.31 | $5.31 | 37,200 | — | — |
| 1982-10-28 | $5.38 | $5.37 | 83,600 | — | — |
| 1982-10-27 | $5.44 | $5.44 | 54,000 | — | — |
| 1982-10-26 | $5.44 | $5.44 | 277,600 | — | — |
| 1982-10-25 | $5.44 | $5.44 | 102,600 | — | — |
| 1982-10-22 | $5.50 | $5.50 | 175,200 | — | — |
| 1982-10-21 | $5.50 | $5.50 | 646,600 | — | — |
| 1982-10-20 | $5.56 | $5.56 | 251,000 | — | — |
| 1982-10-19 | $5.38 | $5.37 | 96,200 | — | — |
| 1982-10-18 | $5.38 | $5.37 | 32,600 | — | — |
| 1982-10-15 | $5.38 | $5.37 | 69,200 | — | — |
| 1982-10-14 | $5.31 | $5.31 | 46,200 | — | — |
| 1982-10-13 | $5.44 | $5.44 | 102,200 | — | — |
| 1982-10-12 | $5.50 | $5.50 | 78,400 | — | — |
| 1982-10-11 | $5.63 | $5.62 | 116,800 | — | — |
| 1982-10-08 | $5.69 | $5.69 | 300,000 | — | — |
| 1982-10-07 | $5.69 | $5.69 | 162,600 | — | — |
| 1982-10-06 | $5.50 | $5.50 | 82,800 | — | — |
| 1982-10-05 | $5.63 | $5.62 | 30,600 | — | — |
| 1982-10-04 | $5.63 | $5.62 | 49,800 | — | — |
| 1982-10-01 | $5.69 | $5.69 | 14,800 | — | — |
| 1982-09-30 | $5.69 | $5.69 | 18,800 | — | — |
| 1982-09-29 | $5.75 | $5.75 | 59,600 | — | — |
| 1982-09-28 | $5.81 | $5.81 | 58,600 | — | — |
| 1982-09-27 | $5.81 | $5.81 | 132,200 | — | — |
| 1982-09-24 | $5.69 | $5.69 | 41,000 | — | — |
| 1982-09-23 | $5.63 | $5.62 | 56,800 | — | — |
| 1982-09-22 | $5.75 | $5.75 | 109,200 | — | — |
| 1982-09-21 | $5.69 | $5.69 | 125,000 | — | — |
| 1982-09-20 | $5.44 | $5.44 | 24,000 | — | — |
| 1982-09-17 | $5.44 | $5.44 | 49,800 | — | — |
| 1982-09-16 | $5.50 | $5.50 | 37,200 | — | — |
| 1982-09-15 | $5.56 | $5.56 | 37,600 | — | — |
| 1982-09-14 | $5.56 | $5.56 | 78,200 | — | — |
| 1982-09-13 | $5.69 | $5.69 | 25,800 | — | — |
| 1982-09-10 | $5.69 | $5.69 | 21,800 | — | — |
| 1982-09-09 | $5.69 | $5.69 | 59,000 | — | — |
| 1982-09-08 | $5.63 | $5.62 | 76,000 | — | — |
| 1982-09-07 | $5.88 | $5.87 | 64,600 | — | — |
| 1982-09-03 | $6.00 | $6.00 | 114,800 | — | — |
| 1982-09-02 | $5.88 | $5.87 | 80,200 | — | — |
| 1982-09-01 | $5.75 | $5.75 | 58,000 | — | — |
| 1982-08-31 | $5.75 | $5.75 | 113,600 | — | — |
| 1982-08-30 | $5.88 | $5.87 | 331,800 | — | — |
| 1982-08-27 | $6.50 | $6.50 | 104,000 | — | — |
| 1982-08-26 | $6.75 | $6.75 | 663,600 | — | — |
| 1982-08-25 | $6.69 | $6.69 | 256,600 | — | — |
| 1982-08-24 | $6.19 | $6.19 | 344,800 | — | — |
| 1982-08-23 | $6.00 | $6.00 | 186,600 | — | — |
| 1982-08-20 | $5.81 | $5.81 | 196,600 | — | — |
| 1982-08-19 | $5.69 | $5.69 | 56,000 | — | — |
| 1982-08-18 | $5.69 | $5.69 | 197,800 | — | — |
| 1982-08-17 | $5.75 | $5.75 | 170,200 | — | — |
| 1982-08-16 | $5.69 | $5.69 | 150,000 | — | — |
| 1982-08-13 | $6.00 | $6.00 | 150,800 | — | — |
| 1982-08-12 | $6.13 | $6.12 | 322,600 | — | — |
| 1982-08-11 | $6.50 | $6.50 | 754,000 | — | — |
| 1982-08-10 | $5.38 | $5.37 | 110,800 | — | — |
| 1982-08-09 | $5.38 | $5.37 | 99,400 | — | — |
| 1982-08-06 | $5.31 | $5.31 | 109,800 | — | — |
| 1982-08-05 | $5.31 | $5.31 | 107,600 | — | — |
| 1982-08-04 | $5.31 | $5.31 | 113,800 | — | — |
| 1982-08-03 | $5.31 | $5.31 | 72,000 | — | — |
| 1982-08-02 | $5.31 | $5.31 | 54,400 | — | — |
| 1982-07-30 | $5.25 | $5.25 | 60,400 | — | — |
| 1982-07-29 | $5.25 | $5.25 | 42,000 | — | — |
| 1982-07-28 | $5.25 | $5.25 | 148,400 | — | — |
| 1982-07-27 | $5.19 | $5.19 | 54,800 | — | — |
| 1982-07-26 | $5.25 | $5.25 | 50,000 | — | — |
| 1982-07-23 | $5.31 | $5.31 | 92,800 | — | — |
| 1982-07-22 | $5.31 | $5.31 | 144,000 | — | — |
| 1982-07-21 | $5.25 | $5.25 | 67,200 | — | — |
| 1982-07-20 | $5.31 | $5.31 | 7,800 | — | — |
| 1982-07-19 | $5.25 | $5.25 | 74,600 | — | — |
| 1982-07-16 | $5.25 | $5.25 | 36,600 | — | — |
| 1982-07-15 | $5.25 | $5.25 | 60,800 | — | — |
| 1982-07-14 | $5.25 | $5.25 | 98,600 | — | — |
| 1982-07-13 | $5.44 | $5.44 | 70,200 | — | — |
| 1982-07-12 | $5.38 | $5.37 | 16,000 | — | — |
| 1982-07-09 | $5.38 | $5.37 | 16,000 | — | — |
| 1982-07-08 | $5.38 | $5.37 | 103,800 | — | — |
| 1982-07-07 | $5.38 | $5.37 | 67,400 | — | — |
| 1982-07-06 | $5.38 | $5.37 | 214,400 | — | — |
| 1982-07-02 | $5.38 | $5.37 | 79,400 | — | — |
| 1982-07-01 | $5.38 | $5.37 | 16,600 | — | — |
| 1982-06-30 | $5.38 | $5.37 | 28,000 | — | — |
| 1982-06-29 | $5.25 | $5.25 | 73,200 | — | — |
| 1982-06-28 | $5.38 | $5.37 | 11,200 | — | — |
| 1982-06-25 | $5.44 | $5.44 | 31,400 | — | — |
| 1982-06-24 | $5.44 | $5.44 | 27,600 | — | — |
| 1982-06-23 | $5.50 | $5.50 | 27,400 | — | — |
| 1982-06-22 | $5.50 | $5.50 | 34,600 | — | — |
| 1982-06-21 | $5.44 | $5.44 | 39,800 | — | — |
| 1982-06-18 | $5.44 | $5.44 | 20,000 | — | — |
| 1982-06-17 | $5.44 | $5.44 | 28,800 | — | — |
| 1982-06-16 | $5.50 | $5.50 | 76,600 | — | — |
| 1982-06-15 | $5.56 | $5.56 | 59,200 | — | — |
| 1982-06-14 | $5.38 | $5.37 | 26,600 | — | — |
| 1982-06-11 | $5.50 | $5.50 | 49,000 | — | — |
| 1982-06-10 | $5.31 | $5.31 | 28,200 | — | — |
| 1982-06-09 | $5.25 | $5.25 | 19,400 | — | — |
| 1982-06-08 | $5.31 | $5.31 | 26,400 | — | — |
| 1982-06-07 | $5.19 | $5.19 | 62,000 | — | — |
| 1982-06-04 | $5.50 | $5.50 | 19,200 | — | — |
| 1982-06-03 | $5.56 | $5.56 | 25,600 | — | — |
| 1982-06-02 | $5.63 | $5.62 | 53,000 | — | — |
| 1982-06-01 | $5.56 | $5.56 | 54,000 | — | — |
| 1982-05-28 | $5.56 | $5.56 | 13,200 | — | — |
| 1982-05-27 | $5.63 | $5.62 | 15,200 | — | — |
| 1982-05-26 | $5.69 | $5.69 | 45,000 | — | — |
| 1982-05-25 | $5.88 | $5.87 | 17,600 | — | — |
| 1982-05-24 | $5.94 | $5.94 | 6,800 | — | — |
| 1982-05-21 | $5.88 | $5.87 | 23,800 | — | — |
| 1982-05-20 | $5.75 | $5.75 | 61,800 | — | — |
| 1982-05-19 | $6.06 | $6.06 | 19,000 | — | — |
| 1982-05-18 | $6.06 | $6.06 | 21,000 | — | — |
| 1982-05-17 | $6.19 | $6.19 | 56,000 | — | — |
| 1982-05-14 | $6.38 | $6.38 | 43,600 | — | — |
| 1982-05-13 | $6.44 | $6.44 | 50,000 | — | — |
| 1982-05-12 | $6.44 | $6.44 | 46,000 | — | — |
| 1982-05-11 | $6.25 | $6.25 | 21,000 | — | — |
| 1982-05-10 | $6.25 | $6.25 | 35,800 | — | — |
| 1982-05-07 | $6.25 | $6.25 | 35,800 | — | — |
| 1982-05-06 | $6.19 | $6.19 | 36,800 | — | — |
| 1982-05-05 | $6.06 | $6.06 | 33,800 | — | — |
| 1982-05-04 | $6.00 | $6.00 | 12,400 | — | — |
| 1982-05-03 | $6.00 | $6.00 | 24,200 | — | — |
| 1982-04-30 | $6.06 | $6.06 | 50,400 | — | — |
| 1982-04-29 | $6.13 | $6.12 | 31,800 | — | — |
| 1982-04-28 | $6.00 | $6.00 | 39,800 | — | — |
| 1982-04-27 | $5.88 | $5.87 | 64,600 | — | — |
| 1982-04-26 | $6.19 | $6.19 | 34,000 | — | — |
| 1982-04-23 | $6.38 | $6.38 | 106,200 | — | — |
| 1982-04-22 | $6.50 | $6.50 | 208,000 | — | — |
| 1982-04-21 | $6.00 | $6.00 | 11,000 | — | — |
| 1982-04-20 | $6.00 | $6.00 | 38,400 | — | — |
| 1982-04-19 | $5.94 | $5.94 | 36,800 | — | — |
| 1982-04-16 | $6.00 | $6.00 | 92,200 | — | — |
| 1982-04-15 | $5.63 | $5.62 | 77,200 | — | — |
| 1982-04-14 | $5.38 | $5.37 | 31,400 | — | — |
| 1982-04-13 | $5.31 | $5.31 | 225,400 | — | — |
| 1982-04-12 | $5.31 | $5.31 | 13,600 | — | — |
| 1982-04-08 | $5.38 | $5.37 | 12,600 | — | — |
| 1982-04-07 | $5.38 | $5.37 | 5,800 | — | — |
| 1982-04-06 | $5.38 | $5.37 | 21,400 | — | — |
| 1982-04-05 | $5.50 | $5.50 | 30,800 | — | — |
| 1982-04-02 | $5.63 | $5.62 | 24,800 | — | — |
| 1982-04-01 | $5.69 | $5.69 | 32,000 | — | — |
| 1982-03-31 | $5.69 | $5.69 | 12,400 | — | — |
| 1982-03-30 | $5.69 | $5.69 | 45,600 | — | — |
| 1982-03-29 | $5.88 | $5.87 | 64,000 | — | — |
| 1982-03-26 | $5.50 | $5.50 | 80,000 | — | — |
| 1982-03-25 | $5.25 | $5.25 | 31,400 | — | — |
| 1982-03-24 | $5.25 | $5.25 | 4,400 | — | — |
| 1982-03-23 | $5.25 | $5.25 | 38,000 | — | — |
| 1982-03-22 | $5.13 | $5.12 | 4,000 | — | — |
| 1982-03-19 | $5.13 | $5.12 | 7,200 | — | — |
| 1982-03-18 | $5.13 | $5.12 | 21,200 | — | — |
| 1982-03-17 | $5.00 | $5.00 | 6,800 | — | — |
| 1982-03-16 | $5.00 | $5.00 | 16,600 | — | — |
| 1982-03-15 | $5.00 | $5.00 | 13,800 | — | — |
| 1982-03-12 | $5.00 | $5.00 | 12,000 | — | — |
| 1982-03-11 | $5.06 | $5.06 | 22,000 | — | — |
| 1982-03-10 | $5.00 | $5.00 | 26,000 | — | — |
| 1982-03-09 | $4.94 | $4.94 | 81,800 | — | — |
| 1982-03-08 | $5.00 | $5.00 | 18,800 | — | — |
| 1982-03-05 | $5.06 | $5.06 | 4,400 | — | — |
| 1982-03-04 | $5.06 | $5.06 | 16,200 | — | — |
| 1982-03-03 | $5.13 | $5.12 | 82,600 | — | — |
| 1982-03-02 | $5.13 | $5.12 | 5,600 | — | — |
| 1982-03-01 | $5.13 | $5.12 | 30,200 | — | — |
| 1982-02-26 | $5.19 | $5.19 | 46,200 | — | — |
| 1982-02-25 | $5.19 | $5.19 | 34,000 | — | — |
| 1982-02-24 | $5.19 | $5.19 | 398,200 | — | — |
| 1982-02-23 | $5.19 | $5.19 | 45,400 | — | — |
| 1982-02-22 | $5.19 | $5.19 | 44,000 | — | — |
| 1982-02-19 | $5.25 | $5.25 | 27,600 | — | — |
| 1982-02-18 | $5.31 | $5.31 | 28,000 | — | — |
| 1982-02-17 | $5.25 | $5.25 | 66,800 | — | — |
| 1982-02-16 | $5.00 | $5.00 | 9,000 | — | — |
| 1982-02-12 | $5.00 | $5.00 | 9,800 | — | — |
| 1982-02-11 | $5.00 | $5.00 | 44,800 | — | — |
| 1982-02-10 | $4.94 | $4.94 | 16,000 | — | — |
| 1982-02-09 | $4.94 | $4.94 | 25,400 | — | — |
| 1982-02-08 | $4.94 | $4.94 | 47,600 | — | — |
| 1982-02-05 | $5.00 | $5.00 | 9,800 | — | — |
| 1982-02-04 | $5.00 | $5.00 | 7,000 | — | — |
| 1982-02-03 | $5.00 | $5.00 | 14,000 | — | — |
| 1982-02-02 | $5.00 | $5.00 | 9,400 | — | — |
| 1982-02-01 | $5.06 | $5.06 | 17,000 | — | — |
| 1982-01-29 | $5.19 | $5.19 | 62,800 | — | — |
| 1982-01-28 | $5.00 | $5.00 | 14,600 | — | — |
| 1982-01-27 | $5.00 | $5.00 | 16,800 | — | — |
| 1982-01-26 | $5.00 | $5.00 | 11,400 | — | — |
| 1982-01-25 | $5.00 | $5.00 | 16,800 | — | — |
| 1982-01-22 | $5.06 | $5.06 | 12,200 | — | — |
| 1982-01-21 | $5.06 | $5.06 | 138,400 | — | — |
| 1982-01-20 | $5.06 | $5.06 | 97,600 | — | — |
| 1982-01-19 | $5.13 | $5.12 | 14,400 | — | — |
| 1982-01-18 | $5.13 | $5.12 | 4,600 | — | — |
| 1982-01-15 | $5.13 | $5.12 | 5,200 | — | — |
| 1982-01-14 | $5.13 | $5.12 | 26,400 | — | — |
| 1982-01-13 | $5.13 | $5.12 | 6,600 | — | — |
| 1982-01-12 | $5.13 | $5.12 | 56,000 | — | — |
| 1982-01-11 | $5.19 | $5.19 | 31,000 | — | — |
| 1982-01-08 | $5.19 | $5.19 | 11,000 | — | — |
| 1982-01-07 | $5.19 | $5.19 | 6,600 | — | — |
| 1982-01-06 | $5.13 | $5.12 | 9,600 | — | — |
| 1982-01-05 | $5.19 | $5.19 | 90,400 | — | — |
| 1982-01-04 | $5.19 | $5.19 | 86,400 | — | — |