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 | $2.30 | $2.30 | 885,600 | — | — |
| 1982-12-30 | $2.24 | $2.24 | 4,010,400 | — | — |
| 1982-12-29 | $2.22 | $2.22 | 9,194,400 | — | — |
| 1982-12-28 | $2.26 | $2.26 | 2,968,800 | — | — |
| 1982-12-27 | $2.36 | $2.36 | 1,831,200 | — | — |
| 1982-12-23 | $2.38 | $2.38 | 1,008,000 | — | — |
| 1982-12-22 | $2.32 | $2.32 | 7,351,200 | — | — |
| 1982-12-21 | $2.39 | $2.39 | 3,465,600 | — | — |
| 1982-12-20 | $2.42 | $2.42 | 3,660,000 | — | — |
| 1982-12-17 | $2.46 | $2.46 | 1,164,000 | — | — |
| 1982-12-16 | $2.32 | $2.32 | 2,877,600 | — | — |
| 1982-12-15 | $2.27 | $2.27 | 2,287,200 | — | — |
| 1982-12-14 | $2.34 | $2.34 | 3,136,800 | — | — |
| 1982-12-13 | $2.38 | $2.38 | 2,224,800 | — | — |
| 1982-12-10 | $2.39 | $2.39 | 4,320,000 | — | — |
| 1982-12-09 | $2.47 | $2.47 | 2,728,800 | — | — |
| 1982-12-08 | $2.55 | $2.55 | 1,766,400 | — | — |
| 1982-12-07 | $2.64 | $2.64 | 2,973,600 | — | — |
| 1982-12-06 | $2.64 | $2.64 | 1,960,800 | — | — |
| 1982-12-03 | $2.58 | $2.58 | 2,304,000 | — | — |
| 1982-12-02 | $2.58 | $2.58 | 2,817,600 | — | — |
| 1982-12-01 | $2.54 | $2.54 | 2,505,600 | — | — |
| 1982-11-30 | $2.51 | $2.51 | 2,673,600 | — | — |
| 1982-11-29 | $2.45 | $2.45 | 1,800,000 | — | — |
| 1982-11-26 | $2.42 | $2.42 | 2,743,200 | — | — |
| 1982-11-24 | $2.42 | $2.42 | 1,946,400 | — | — |
| 1982-11-23 | $2.43 | $2.43 | 1,819,200 | — | — |
| 1982-11-22 | $2.44 | $2.44 | 2,090,400 | — | — |
| 1982-11-19 | $2.51 | $2.51 | 700,800 | — | — |
| 1982-11-18 | $2.49 | $2.49 | 2,918,400 | — | — |
| 1982-11-17 | $2.39 | $2.39 | 3,276,000 | — | — |
| 1982-11-16 | $2.33 | $2.33 | 3,146,400 | — | — |
| 1982-11-15 | $2.41 | $2.41 | 1,605,600 | — | — |
| 1982-11-12 | $2.48 | $2.48 | 4,353,600 | — | — |
| 1982-11-11 | $2.47 | $2.47 | 775,200 | — | — |
| 1982-11-10 | $2.45 | $2.45 | 520,800 | — | — |
| 1982-11-09 | $2.57 | $2.57 | 1,718,400 | — | — |
| 1982-11-08 | $2.49 | $2.49 | 528,000 | — | — |
| 1982-11-05 | $2.51 | $2.51 | 1,221,600 | — | — |
| 1982-11-04 | $2.55 | $2.55 | 4,197,600 | — | — |
| 1982-11-03 | $2.59 | $2.59 | 3,247,200 | — | — |
| 1982-11-02 | $2.45 | $2.45 | 2,570,400 | — | — |
| 1982-11-01 | $2.36 | $2.36 | 1,245,600 | — | — |
| 1982-10-29 | $2.32 | $2.32 | 1,135,200 | — | — |
| 1982-10-28 | $2.33 | $2.33 | 914,400 | — | — |
| 1982-10-27 | $2.37 | $2.37 | 1,243,200 | — | — |
| 1982-10-26 | $2.35 | $2.35 | 1,785,600 | — | — |
| 1982-10-25 | $2.35 | $2.35 | 3,379,200 | — | — |
| 1982-10-22 | $2.43 | $2.43 | 3,062,400 | — | — |
| 1982-10-21 | $2.28 | $2.28 | 4,320,000 | — | — |
| 1982-10-20 | $2.24 | $2.24 | 2,613,600 | — | — |
| 1982-10-19 | $2.14 | $2.14 | 2,282,400 | — | — |
| 1982-10-18 | $2.09 | $2.09 | 1,317,600 | — | — |
| 1982-10-15 | $2.08 | $2.08 | 3,792,000 | — | — |
| 1982-10-14 | $2.15 | $2.15 | 1,483,200 | — | — |
| 1982-10-13 | $2.17 | $2.17 | 3,417,600 | — | — |
| 1982-10-12 | $2.14 | $2.14 | 2,301,600 | — | — |
| 1982-10-11 | $2.19 | $2.19 | 3,547,200 | — | — |
| 1982-10-08 | $2.18 | $2.18 | 3,259,200 | — | — |
| 1982-10-07 | $2.17 | $2.17 | 2,966,400 | — | — |
| 1982-10-06 | $2.10 | $2.10 | 3,002,400 | — | — |
| 1982-10-05 | $1.95 | $1.95 | 2,760,000 | — | — |
| 1982-10-04 | $1.94 | $1.94 | 2,203,200 | — | — |
| 1982-10-01 | $1.95 | $1.95 | 4,118,400 | — | — |
| 1982-09-30 | $1.96 | $1.96 | 928,800 | — | — |
| 1982-09-29 | $1.98 | $1.98 | 840,000 | — | — |
| 1982-09-28 | $2.01 | $2.01 | 3,847,200 | — | — |
| 1982-09-27 | $2.02 | $2.02 | 1,360,800 | — | — |
| 1982-09-24 | $2.01 | $2.01 | 2,467,200 | — | — |
| 1982-09-23 | $1.99 | $1.99 | 8,044,800 | — | — |
| 1982-09-22 | $1.99 | $1.99 | 3,285,600 | — | — |
| 1982-09-21 | $1.98 | $1.98 | 3,196,800 | — | — |
| 1982-09-20 | $1.95 | $1.95 | 3,734,400 | — | — |
| 1982-09-17 | $1.97 | $1.97 | 4,485,600 | — | — |
| 1982-09-16 | $1.99 | $1.99 | 3,304,800 | — | — |
| 1982-09-15 | $1.99 | $1.99 | 3,237,600 | — | — |
| 1982-09-14 | $1.95 | $1.95 | 2,361,600 | — | — |
| 1982-09-13 | $1.89 | $1.89 | 1,192,800 | — | — |
| 1982-09-10 | $1.85 | $1.85 | 1,461,600 | — | — |
| 1982-09-09 | $1.91 | $1.91 | 1,509,600 | — | — |
| 1982-09-08 | $1.92 | $1.92 | 2,011,200 | — | — |
| 1982-09-07 | $1.90 | $1.90 | 919,200 | — | — |
| 1982-09-03 | $1.92 | $1.92 | 3,962,400 | — | — |
| 1982-09-02 | $1.85 | $1.85 | 4,329,600 | — | — |
| 1982-09-01 | $1.80 | $1.80 | 1,934,400 | — | — |
| 1982-08-31 | $1.79 | $1.79 | 6,516,000 | — | — |
| 1982-08-30 | $1.75 | $1.75 | 1,336,800 | — | — |
| 1982-08-27 | $1.73 | $1.73 | 3,667,200 | — | — |
| 1982-08-26 | $1.70 | $1.70 | 8,006,400 | — | — |
| 1982-08-25 | $1.70 | $1.70 | 8,013,600 | — | — |
| 1982-08-24 | $1.68 | $1.68 | 7,207,200 | — | — |
| 1982-08-23 | $1.69 | $1.69 | 7,233,600 | — | — |
| 1982-08-20 | $1.66 | $1.66 | 2,935,200 | — | — |
| 1982-08-19 | $1.61 | $1.61 | 3,316,800 | — | — |
| 1982-08-18 | $1.62 | $1.62 | 10,634,400 | — | — |
| 1982-08-17 | $1.56 | $1.56 | 9,151,200 | — | — |
| 1982-08-16 | $1.48 | $1.48 | 2,373,600 | — | — |
| 1982-08-13 | $1.47 | $1.47 | 333,600 | — | — |
| 1982-08-12 | $1.46 | $1.46 | 1,689,600 | — | — |
| 1982-08-11 | $1.45 | $1.45 | 1,797,600 | — | — |
| 1982-08-10 | $1.46 | $1.46 | 1,848,000 | — | — |
| 1982-08-09 | $1.45 | $1.45 | 2,697,600 | — | — |
| 1982-08-06 | $1.47 | $1.47 | 2,971,200 | — | — |
| 1982-08-05 | $1.46 | $1.46 | 4,596,000 | — | — |
| 1982-08-04 | $1.49 | $1.49 | 1,567,200 | — | — |
| 1982-08-03 | $1.51 | $1.51 | 4,039,200 | — | — |
| 1982-08-02 | $1.50 | $1.50 | 2,035,200 | — | — |
| 1982-07-30 | $1.49 | $1.49 | 2,335,200 | — | — |
| 1982-07-29 | $1.47 | $1.47 | 1,356,000 | — | — |
| 1982-07-28 | $1.52 | $1.52 | 614,400 | — | — |
| 1982-07-27 | $1.54 | $1.54 | 1,670,400 | — | — |
| 1982-07-26 | $1.55 | $1.55 | 604,800 | — | — |
| 1982-07-23 | $1.57 | $1.57 | 1,540,800 | — | — |
| 1982-07-22 | $1.63 | $1.63 | 2,083,200 | — | — |
| 1982-07-21 | $1.65 | $1.65 | 2,661,600 | — | — |
| 1982-07-20 | $1.65 | $1.65 | 2,479,200 | — | — |
| 1982-07-19 | $1.65 | $1.65 | 1,790,400 | — | — |
| 1982-07-16 | $1.63 | $1.63 | 2,354,400 | — | — |
| 1982-07-15 | $1.59 | $1.59 | 1,773,600 | — | — |
| 1982-07-14 | $1.59 | $1.59 | 2,750,400 | — | — |
| 1982-07-13 | $1.60 | $1.60 | 2,376,000 | — | — |
| 1982-07-12 | $1.60 | $1.60 | 3,859,200 | — | — |
| 1982-07-09 | $1.56 | $1.56 | 2,263,200 | — | — |
| 1982-07-08 | $1.52 | $1.52 | 2,268,000 | — | — |
| 1982-07-07 | $1.49 | $1.49 | 2,277,600 | — | — |
| 1982-07-06 | $1.49 | $1.49 | 674,400 | — | — |
| 1982-07-02 | $1.51 | $1.51 | 2,644,800 | — | — |
| 1982-07-01 | $1.53 | $1.53 | 825,600 | — | — |
| 1982-06-30 | $1.56 | $1.56 | 2,016,000 | — | — |
| 1982-06-29 | $1.55 | $1.55 | 976,800 | — | — |
| 1982-06-28 | $1.55 | $1.55 | 1,154,400 | — | — |
| 1982-06-25 | $1.52 | $1.52 | 840,000 | — | — |
| 1982-06-24 | $1.53 | $1.53 | 693,600 | — | — |
| 1982-06-23 | $1.54 | $1.54 | 715,200 | — | — |
| 1982-06-22 | $1.52 | $1.52 | 1,480,800 | — | — |
| 1982-06-21 | $1.55 | $1.55 | 2,904,000 | — | — |
| 1982-06-18 | $1.52 | $1.52 | 2,964,000 | — | — |
| 1982-06-17 | $1.53 | $1.53 | 1,406,400 | — | — |
| 1982-06-16 | $1.53 | $1.53 | 2,673,600 | — | — |
| 1982-06-15 | $1.51 | $1.51 | 2,488,800 | — | — |
| 1982-06-14 | $1.49 | $1.49 | 2,640,000 | — | — |
| 1982-06-11 | $1.49 | $1.49 | 2,088,000 | — | — |
| 1982-06-10 | $1.45 | $1.45 | 2,647,200 | — | — |
| 1982-06-09 | $1.45 | $1.45 | 360,000 | — | — |
| 1982-06-08 | $1.46 | $1.46 | 1,034,400 | — | — |
| 1982-06-07 | $1.46 | $1.46 | 1,785,600 | — | — |
| 1982-06-04 | $1.47 | $1.47 | 2,037,600 | — | — |
| 1982-06-03 | $1.48 | $1.48 | 1,017,600 | — | — |
| 1982-06-02 | $1.46 | $1.46 | 2,299,200 | — | — |
| 1982-06-01 | $1.45 | $1.45 | 2,990,400 | — | — |
| 1982-05-28 | $1.42 | $1.42 | 1,111,200 | — | — |
| 1982-05-27 | $1.43 | $1.43 | 204,000 | — | — |
| 1982-05-26 | $1.41 | $1.41 | 1,312,800 | — | — |
| 1982-05-25 | $1.42 | $1.42 | 3,136,800 | — | — |
| 1982-05-24 | $1.43 | $1.43 | 1,694,400 | — | — |
| 1982-05-21 | $1.44 | $1.44 | 1,058,400 | — | — |
| 1982-05-20 | $1.43 | $1.43 | 892,800 | — | — |
| 1982-05-19 | $1.45 | $1.45 | 5,647,200 | — | — |
| 1982-05-18 | $1.46 | $1.46 | 261,600 | — | — |
| 1982-05-17 | $1.46 | $1.46 | 5,474,400 | — | — |
| 1982-05-14 | $1.47 | $1.47 | 1,113,600 | — | — |
| 1982-05-13 | $1.50 | $1.50 | 6,124,800 | — | — |
| 1982-05-12 | $1.52 | $1.52 | 530,400 | — | — |
| 1982-05-11 | $1.54 | $1.54 | 1,332,000 | — | — |
| 1982-05-10 | $1.55 | $1.55 | 1,209,600 | — | — |
| 1982-05-07 | $1.56 | $1.56 | 2,572,800 | — | — |
| 1982-05-06 | $1.56 | $1.56 | 1,610,400 | — | — |
| 1982-05-05 | $1.52 | $1.52 | 3,048,000 | — | — |
| 1982-05-04 | $1.50 | $1.50 | 2,512,800 | — | — |
| 1982-05-03 | $1.47 | $1.47 | 724,800 | — | — |
| 1982-04-30 | $1.46 | $1.46 | 916,800 | — | — |
| 1982-04-29 | $1.46 | $1.46 | 1,840,800 | — | — |
| 1982-04-28 | $1.46 | $1.46 | 4,572,000 | — | — |
| 1982-04-27 | $1.46 | $1.46 | 2,731,200 | — | — |
| 1982-04-26 | $1.43 | $1.43 | 940,800 | — | — |
| 1982-04-23 | $1.42 | $1.42 | 460,800 | — | — |
| 1982-04-22 | $1.38 | $1.38 | 849,600 | — | — |
| 1982-04-21 | $1.42 | $1.42 | 883,200 | — | — |
| 1982-04-20 | $1.45 | $1.45 | 948,000 | — | — |
| 1982-04-19 | $1.46 | $1.46 | 1,435,200 | — | — |
| 1982-04-16 | $1.46 | $1.46 | 1,828,800 | — | — |
| 1982-04-15 | $1.45 | $1.45 | 465,600 | — | — |
| 1982-04-14 | $1.45 | $1.45 | 1,514,400 | — | — |
| 1982-04-13 | $1.45 | $1.45 | 1,329,600 | — | — |
| 1982-04-12 | $1.45 | $1.45 | 1,190,400 | — | — |
| 1982-04-08 | $1.41 | $1.41 | 2,666,400 | — | — |
| 1982-04-07 | $1.41 | $1.41 | 1,555,200 | — | — |
| 1982-04-06 | $1.41 | $1.41 | 1,468,800 | — | — |
| 1982-04-05 | $1.41 | $1.41 | 295,200 | — | — |
| 1982-04-02 | $1.42 | $1.42 | 4,209,600 | — | — |
| 1982-04-01 | $1.40 | $1.40 | 1,586,400 | — | — |
| 1982-03-31 | $1.40 | $1.40 | 777,600 | — | — |
| 1982-03-30 | $1.39 | $1.39 | 631,200 | — | — |
| 1982-03-29 | $1.39 | $1.39 | 842,400 | — | — |
| 1982-03-26 | $1.41 | $1.41 | 218,400 | — | — |
| 1982-03-25 | $1.42 | $1.42 | 1,024,800 | — | — |
| 1982-03-24 | $1.44 | $1.44 | 2,644,800 | — | — |
| 1982-03-23 | $1.43 | $1.43 | 1,725,600 | — | — |
| 1982-03-22 | $1.42 | $1.42 | 535,200 | — | — |
| 1982-03-19 | $1.41 | $1.41 | 374,400 | — | — |
| 1982-03-18 | $1.41 | $1.41 | 996,000 | — | — |
| 1982-03-17 | $1.39 | $1.39 | 1,490,400 | — | — |
| 1982-03-16 | $1.37 | $1.37 | 1,082,400 | — | — |
| 1982-03-15 | $1.38 | $1.38 | 1,608,000 | — | — |
| 1982-03-12 | $1.39 | $1.39 | 3,532,800 | — | — |
| 1982-03-11 | $1.38 | $1.38 | 4,384,800 | — | — |
| 1982-03-10 | $1.38 | $1.38 | 2,059,200 | — | — |
| 1982-03-09 | $1.37 | $1.37 | 6,722,400 | — | — |
| 1982-03-08 | $1.32 | $1.32 | 3,204,000 | — | — |
| 1982-03-05 | $1.34 | $1.34 | 2,409,600 | — | — |
| 1982-03-04 | $1.34 | $1.34 | 3,316,800 | — | — |
| 1982-03-03 | $1.35 | $1.35 | 6,384,000 | — | — |
| 1982-03-02 | $1.37 | $1.37 | 3,616,800 | — | — |
| 1982-03-01 | $1.33 | $1.33 | 1,816,800 | — | — |
| 1982-02-26 | $1.27 | $1.27 | 828,000 | — | — |
| 1982-02-25 | $1.26 | $1.26 | 3,458,400 | — | — |
| 1982-02-24 | $1.23 | $1.23 | 4,240,800 | — | — |
| 1982-02-23 | $1.17 | $1.17 | 2,388,000 | — | — |
| 1982-02-22 | $1.16 | $1.16 | 2,822,400 | — | — |
| 1982-02-19 | $1.17 | $1.17 | 2,284,800 | — | — |
| 1982-02-18 | $1.17 | $1.17 | 1,178,400 | — | — |
| 1982-02-17 | $1.17 | $1.17 | 852,000 | — | — |
| 1982-02-16 | $1.17 | $1.17 | 981,600 | — | — |
| 1982-02-12 | $1.17 | $1.17 | 8,551,200 | — | — |
| 1982-02-11 | $1.16 | $1.16 | 1,291,200 | — | — |
| 1982-02-10 | $1.16 | $1.16 | 1,526,400 | — | — |
| 1982-02-09 | $1.19 | $1.19 | 520,800 | — | — |
| 1982-02-08 | $1.19 | $1.19 | 237,600 | — | — |
| 1982-02-05 | $1.21 | $1.21 | 883,200 | — | — |
| 1982-02-04 | $1.20 | $1.20 | 2,654,400 | — | — |
| 1982-02-03 | $1.19 | $1.19 | 854,400 | — | — |
| 1982-02-02 | $1.21 | $1.21 | 1,125,600 | — | — |
| 1982-02-01 | $1.21 | $1.21 | 1,204,800 | — | — |
| 1982-01-29 | $1.20 | $1.20 | 2,760,000 | — | — |
| 1982-01-28 | $1.16 | $1.16 | 1,888,800 | — | — |
| 1982-01-27 | $1.13 | $1.13 | 758,400 | — | — |
| 1982-01-26 | $1.12 | $1.12 | 2,383,200 | — | — |
| 1982-01-25 | $1.15 | $1.15 | 1,159,200 | — | — |
| 1982-01-22 | $1.15 | $1.15 | 324,000 | — | — |
| 1982-01-21 | $1.15 | $1.15 | 1,548,000 | — | — |
| 1982-01-20 | $1.13 | $1.13 | 746,400 | — | — |
| 1982-01-19 | $1.13 | $1.13 | 674,400 | — | — |
| 1982-01-18 | $1.11 | $1.11 | 1,348,800 | — | — |
| 1982-01-15 | $1.13 | $1.13 | 600,000 | — | — |
| 1982-01-14 | $1.14 | $1.14 | 1,096,800 | — | — |
| 1982-01-13 | $1.12 | $1.12 | 1,209,600 | — | — |
| 1982-01-12 | $1.13 | $1.13 | 3,079,200 | — | — |
| 1982-01-11 | $1.17 | $1.17 | 463,200 | — | — |
| 1982-01-08 | $1.16 | $1.16 | 1,008,000 | — | — |
| 1982-01-07 | $1.16 | $1.16 | 1,495,200 | — | — |
| 1982-01-06 | $1.15 | $1.15 | 1,749,600 | — | — |
| 1982-01-05 | $1.18 | $1.18 | 1,262,400 | — | — |
| 1982-01-04 | $1.21 | $1.21 | 820,800 | — | — |