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 | $6.37 | $6.37 | 0 | — | — |
| 1982-12-30 | $6.37 | $6.37 | 12,354 | — | — |
| 1982-12-29 | $6.29 | $6.29 | 1,177 | — | — |
| 1982-12-28 | $6.29 | $6.29 | 4,265 | — | — |
| 1982-12-27 | $6.46 | $6.46 | 3,089 | — | — |
| 1982-12-23 | $5.95 | $5.95 | 7,060 | — | — |
| 1982-12-22 | $5.52 | $5.52 | 441 | — | — |
| 1982-12-21 | $5.44 | $5.44 | 1,177 | — | — |
| 1982-12-20 | $5.44 | $5.44 | 1,912 | — | — |
| 1982-12-17 | $5.44 | $5.44 | 2,206 | — | — |
| 1982-12-16 | $5.44 | $5.44 | 882 | — | — |
| 1982-12-15 | $5.44 | $5.44 | 0 | — | — |
| 1982-12-14 | $5.44 | $5.44 | 147 | — | — |
| 1982-12-13 | $5.44 | $5.44 | 1,618 | — | — |
| 1982-12-10 | $5.52 | $5.52 | 147 | — | — |
| 1982-12-09 | $5.61 | $5.61 | 4,412 | — | — |
| 1982-12-08 | $5.69 | $5.69 | 1,030 | — | — |
| 1982-12-07 | $5.78 | $5.78 | 8,089 | — | — |
| 1982-12-06 | $5.61 | $5.61 | 7,354 | — | — |
| 1982-12-03 | $5.35 | $5.35 | 3,971 | — | — |
| 1982-12-02 | $5.35 | $5.35 | 3,824 | — | — |
| 1982-12-01 | $5.44 | $5.44 | 1,324 | — | — |
| 1982-11-30 | $5.35 | $5.35 | 6,471 | — | — |
| 1982-11-29 | $5.35 | $5.35 | 7,060 | — | — |
| 1982-11-26 | $5.27 | $5.27 | 441 | — | — |
| 1982-11-24 | $5.27 | $5.27 | 147 | — | — |
| 1982-11-23 | $5.10 | $5.10 | 0 | — | — |
| 1982-11-22 | $5.18 | $5.18 | 1,618 | — | — |
| 1982-11-19 | $5.18 | $5.18 | 11,472 | — | — |
| 1982-11-18 | $4.93 | $4.93 | 8,972 | — | — |
| 1982-11-17 | $4.93 | $4.93 | 1,765 | — | — |
| 1982-11-16 | $4.93 | $4.93 | 7,207 | — | — |
| 1982-11-15 | $4.93 | $4.93 | 2,059 | — | — |
| 1982-11-12 | $4.76 | $4.76 | 588 | — | — |
| 1982-11-11 | $4.67 | $4.67 | 5,148 | — | — |
| 1982-11-10 | $4.76 | $4.76 | 13,531 | — | — |
| 1982-11-09 | $4.59 | $4.59 | 8,825 | — | — |
| 1982-11-08 | $4.59 | $4.59 | 882 | — | — |
| 1982-11-05 | $4.67 | $4.67 | 39,416 | — | — |
| 1982-11-04 | $4.67 | $4.67 | 8,089 | — | — |
| 1982-11-03 | $4.76 | $4.76 | 18,090 | — | — |
| 1982-11-02 | $4.59 | $4.59 | 3,236 | — | — |
| 1982-11-01 | $4.59 | $4.59 | 2,353 | — | — |
| 1982-10-29 | $4.50 | $4.50 | 588 | — | — |
| 1982-10-28 | $4.59 | $4.59 | 7,942 | — | — |
| 1982-10-27 | $4.59 | $4.59 | 882 | — | — |
| 1982-10-26 | $4.59 | $4.59 | 5,883 | — | — |
| 1982-10-25 | $4.50 | $4.50 | 33,975 | — | — |
| 1982-10-22 | $4.67 | $4.67 | 735 | — | — |
| 1982-10-21 | $4.67 | $4.67 | 10,295 | — | — |
| 1982-10-20 | $4.93 | $4.93 | 1,765 | — | — |
| 1982-10-19 | $4.93 | $4.93 | 7,795 | — | — |
| 1982-10-18 | $5.01 | $5.01 | 2,059 | — | — |
| 1982-10-15 | $4.76 | $4.76 | 1,765 | — | — |
| 1982-10-14 | $4.76 | $4.76 | 2,500 | — | — |
| 1982-10-13 | $4.84 | $4.84 | 9,560 | — | — |
| 1982-10-12 | $4.67 | $4.67 | 4,854 | — | — |
| 1982-10-11 | $4.76 | $4.76 | 3,824 | — | — |
| 1982-10-08 | $4.59 | $4.59 | 2,500 | — | — |
| 1982-10-07 | $4.42 | $4.42 | 1,324 | — | — |
| 1982-10-06 | $4.33 | $4.33 | 735 | — | — |
| 1982-10-05 | $4.25 | $4.25 | 2,500 | — | — |
| 1982-10-04 | $4.25 | $4.25 | 2,353 | — | — |
| 1982-10-01 | $4.33 | $4.33 | 7,060 | — | — |
| 1982-09-30 | $4.33 | $4.33 | 147 | — | — |
| 1982-09-29 | $4.33 | $4.33 | 1,030 | — | — |
| 1982-09-28 | $4.25 | $4.25 | 3,383 | — | — |
| 1982-09-27 | $4.16 | $4.16 | 147 | — | — |
| 1982-09-24 | $4.25 | $4.25 | 5,148 | — | — |
| 1982-09-23 | $4.42 | $4.42 | 1,765 | — | — |
| 1982-09-22 | $4.42 | $4.42 | 5,148 | — | — |
| 1982-09-21 | $4.33 | $4.33 | 0 | — | — |
| 1982-09-20 | $4.33 | $4.33 | 3,089 | — | — |
| 1982-09-17 | $4.33 | $4.33 | 2,942 | — | — |
| 1982-09-16 | $4.33 | $4.33 | 16,914 | — | — |
| 1982-09-15 | $4.33 | $4.33 | 7,501 | — | — |
| 1982-09-14 | $4.42 | $4.42 | 1,765 | — | — |
| 1982-09-13 | $4.33 | $4.33 | 882 | — | — |
| 1982-09-10 | $4.42 | $4.42 | 7,648 | — | — |
| 1982-09-09 | $4.59 | $4.59 | 882 | — | — |
| 1982-09-08 | $4.59 | $4.59 | 1,471 | — | — |
| 1982-09-07 | $4.67 | $4.67 | 882 | — | — |
| 1982-09-03 | $4.67 | $4.67 | 2,059 | — | — |
| 1982-09-02 | $4.59 | $4.59 | 1,030 | — | — |
| 1982-09-01 | $4.59 | $4.59 | 1,618 | — | — |
| 1982-08-31 | $4.42 | $4.42 | 147 | — | — |
| 1982-08-30 | $4.67 | $4.67 | 0 | — | — |
| 1982-08-27 | $4.67 | $4.67 | 1,765 | — | — |
| 1982-08-26 | $4.76 | $4.76 | 4,265 | — | — |
| 1982-08-25 | $4.76 | $4.76 | 147 | — | — |
| 1982-08-24 | $4.59 | $4.59 | 3,089 | — | — |
| 1982-08-23 | $4.50 | $4.50 | 441 | — | — |
| 1982-08-20 | $4.50 | $4.50 | 3,089 | — | — |
| 1982-08-19 | $4.42 | $4.42 | 16,473 | — | — |
| 1982-08-18 | $4.25 | $4.25 | 11,031 | — | — |
| 1982-08-17 | $4.25 | $4.25 | 882 | — | — |
| 1982-08-16 | $4.16 | $4.16 | 294 | — | — |
| 1982-08-13 | $4.16 | $4.16 | 1,471 | — | — |
| 1982-08-12 | $4.16 | $4.16 | 0 | — | — |
| 1982-08-11 | $4.16 | $4.16 | 882 | — | — |
| 1982-08-10 | $4.16 | $4.16 | 588 | — | — |
| 1982-08-09 | $4.08 | $4.08 | 588 | — | — |
| 1982-08-06 | $4.25 | $4.25 | 0 | — | — |
| 1982-08-05 | $4.25 | $4.25 | 294 | — | — |
| 1982-08-04 | $4.25 | $4.25 | 0 | — | — |
| 1982-08-03 | $4.25 | $4.25 | 441 | — | — |
| 1982-08-02 | $4.25 | $4.25 | 0 | — | — |
| 1982-07-30 | $4.25 | $4.25 | 294 | — | — |
| 1982-07-29 | $4.25 | $4.25 | 1,324 | — | — |
| 1982-07-28 | $4.33 | $4.33 | 2,059 | — | — |
| 1982-07-27 | $4.42 | $4.42 | 1,471 | — | — |
| 1982-07-26 | $4.50 | $4.50 | 1,324 | — | — |
| 1982-07-23 | $4.67 | $4.67 | 0 | — | — |
| 1982-07-22 | $4.67 | $4.67 | 1,324 | — | — |
| 1982-07-21 | $4.59 | $4.59 | 7,795 | — | — |
| 1982-07-20 | $4.67 | $4.67 | 0 | — | — |
| 1982-07-19 | $4.67 | $4.67 | 1,765 | — | — |
| 1982-07-16 | $4.59 | $4.59 | 0 | — | — |
| 1982-07-15 | $4.59 | $4.59 | 147 | — | — |
| 1982-07-14 | $4.59 | $4.59 | 1,324 | — | — |
| 1982-07-13 | $4.59 | $4.59 | 3,824 | — | — |
| 1982-07-12 | $4.76 | $4.76 | 147 | — | — |
| 1982-07-09 | $4.59 | $4.59 | 147 | — | — |
| 1982-07-08 | $4.50 | $4.50 | 1,765 | — | — |
| 1982-07-07 | $4.59 | $4.59 | 441 | — | — |
| 1982-07-06 | $4.59 | $4.59 | 147 | — | — |
| 1982-07-02 | $4.67 | $4.67 | 2,059 | — | — |
| 1982-07-01 | $4.93 | $4.93 | 0 | — | — |
| 1982-06-30 | $4.93 | $4.93 | 9,119 | — | — |
| 1982-06-29 | $4.67 | $4.67 | 2,353 | — | — |
| 1982-06-28 | $4.76 | $4.76 | 147 | — | — |
| 1982-06-25 | $4.40 | $4.40 | 971 | — | — |
| 1982-06-24 | $4.40 | $4.40 | 324 | — | — |
| 1982-06-23 | $4.40 | $4.40 | 2,265 | — | — |
| 1982-06-22 | $4.87 | $4.87 | 162 | — | — |
| 1982-06-21 | $4.71 | $4.71 | 647 | — | — |
| 1982-06-18 | $4.79 | $4.79 | 0 | — | — |
| 1982-06-17 | $4.79 | $4.79 | 1,456 | — | — |
| 1982-06-16 | $4.79 | $4.79 | 485 | — | — |
| 1982-06-15 | $4.94 | $4.94 | 162 | — | — |
| 1982-06-14 | $5.02 | $5.02 | 1,780 | — | — |
| 1982-06-11 | $5.10 | $5.10 | 324 | — | — |
| 1982-06-10 | $5.02 | $5.02 | 2,103 | — | — |
| 1982-06-09 | $5.10 | $5.10 | 2,589 | — | — |
| 1982-06-08 | $5.18 | $5.18 | 5,339 | — | — |
| 1982-06-07 | $5.18 | $5.18 | 5,824 | — | — |
| 1982-06-04 | $5.33 | $5.33 | 971 | — | — |
| 1982-06-03 | $5.33 | $5.33 | 1,780 | — | — |
| 1982-06-02 | $5.41 | $5.41 | 1,618 | — | — |
| 1982-06-01 | $5.33 | $5.33 | 809 | — | — |
| 1982-05-28 | $5.25 | $5.25 | 1,294 | — | — |
| 1982-05-27 | $5.41 | $5.41 | 5,501 | — | — |
| 1982-05-26 | $5.56 | $5.56 | 6,795 | — | — |
| 1982-05-25 | $5.56 | $5.56 | 3,559 | — | — |
| 1982-05-24 | $5.56 | $5.56 | 485 | — | — |
| 1982-05-21 | $5.56 | $5.56 | 2,265 | — | — |
| 1982-05-20 | $5.64 | $5.64 | 1,941 | — | — |
| 1982-05-19 | $5.72 | $5.72 | 5,339 | — | — |
| 1982-05-18 | $5.64 | $5.64 | 2,265 | — | — |
| 1982-05-17 | $5.64 | $5.64 | 2,427 | — | — |
| 1982-05-14 | $5.64 | $5.64 | 647 | — | — |
| 1982-05-13 | $5.64 | $5.64 | 5,339 | — | — |
| 1982-05-12 | $5.41 | $5.41 | 8,736 | — | — |
| 1982-05-11 | $5.56 | $5.56 | 45,947 | — | — |
| 1982-05-10 | $5.49 | $5.49 | 10,516 | — | — |
| 1982-05-07 | $5.56 | $5.56 | 15,855 | — | — |
| 1982-05-06 | $5.56 | $5.56 | 7,280 | — | — |
| 1982-05-05 | $5.25 | $5.25 | 5,015 | — | — |
| 1982-05-04 | $5.18 | $5.18 | 12,457 | — | — |
| 1982-05-03 | $5.10 | $5.10 | 3,397 | — | — |
| 1982-04-30 | $5.10 | $5.10 | 971 | — | — |
| 1982-04-29 | $5.02 | $5.02 | 12,619 | — | — |
| 1982-04-28 | $5.02 | $5.02 | 2,427 | — | — |
| 1982-04-27 | $4.94 | $4.94 | 18,282 | — | — |
| 1982-04-26 | $4.94 | $4.94 | 10,031 | — | — |
| 1982-04-23 | $4.56 | $4.56 | 2,912 | — | — |
| 1982-04-22 | $4.40 | $4.40 | 1,941 | — | — |
| 1982-04-21 | $4.25 | $4.25 | 971 | — | — |
| 1982-04-20 | $4.17 | $4.17 | 4,045 | — | — |
| 1982-04-19 | $4.02 | $4.02 | 324 | — | — |
| 1982-04-16 | $4.02 | $4.02 | 162 | — | — |
| 1982-04-15 | $4.02 | $4.02 | 1,941 | — | — |
| 1982-04-14 | $4.09 | $4.09 | 20,223 | — | — |
| 1982-04-13 | $4.09 | $4.09 | 7,442 | — | — |
| 1982-04-12 | $4.09 | $4.09 | 11,325 | — | — |
| 1982-04-08 | $4.02 | $4.02 | 485 | — | — |
| 1982-04-07 | $4.09 | $4.09 | 10,678 | — | — |
| 1982-04-06 | $4.09 | $4.09 | 1,132 | — | — |
| 1982-04-05 | $4.25 | $4.25 | 4,045 | — | — |
| 1982-04-02 | $4.25 | $4.25 | 485 | — | — |
| 1982-04-01 | $4.25 | $4.25 | 971 | — | — |
| 1982-03-31 | $4.25 | $4.25 | 1,294 | — | — |
| 1982-03-30 | $4.25 | $4.25 | 809 | — | — |
| 1982-03-29 | $4.25 | $4.25 | 28,959 | — | — |
| 1982-03-26 | $4.40 | $4.40 | 2,750 | — | — |
| 1982-03-25 | $4.48 | $4.48 | 5,501 | — | — |
| 1982-03-24 | $4.64 | $4.64 | 5,015 | — | — |
| 1982-03-23 | $4.56 | $4.56 | 4,854 | — | — |
| 1982-03-22 | $4.48 | $4.48 | 1,294 | — | — |
| 1982-03-19 | $4.48 | $4.48 | 809 | — | — |
| 1982-03-18 | $4.48 | $4.48 | 20,061 | — | — |
| 1982-03-17 | $4.40 | $4.40 | 647 | — | — |
| 1982-03-16 | $4.40 | $4.40 | 809 | — | — |
| 1982-03-15 | $4.56 | $4.56 | 0 | — | — |
| 1982-03-12 | $4.54 | $4.54 | 16,987 | — | — |
| 1982-03-11 | $4.77 | $4.77 | 41,255 | — | — |
| 1982-03-10 | $4.81 | $4.81 | 20,223 | — | — |
| 1982-03-09 | $4.79 | $4.79 | 16,178 | — | — |
| 1982-03-08 | $4.91 | $4.91 | 3,236 | — | — |
| 1982-03-05 | $4.79 | $4.79 | 2,427 | — | — |
| 1982-03-04 | $4.90 | $4.90 | 4,854 | — | — |
| 1982-03-03 | $5.05 | $5.05 | 3,236 | — | — |
| 1982-03-02 | $5.01 | $5.01 | 30,739 | — | — |
| 1982-03-01 | $4.98 | $4.98 | 1,618 | — | — |
| 1982-02-26 | $5.07 | $5.07 | 13,752 | — | — |
| 1982-02-25 | $5.21 | $5.21 | 11,325 | — | — |
| 1982-02-24 | $5.24 | $5.24 | 14,561 | — | — |
| 1982-02-23 | $5.36 | $5.36 | 36,401 | — | — |
| 1982-02-22 | $5.47 | $5.47 | 24,268 | — | — |
| 1982-02-19 | $5.45 | $5.45 | 11,325 | — | — |
| 1982-02-18 | $5.36 | $5.36 | 0 | — | — |
| 1982-02-17 | $5.36 | $5.36 | 0 | — | — |
| 1982-02-16 | $5.36 | $5.36 | 5,662 | — | — |
| 1982-02-12 | $5.38 | $5.38 | 809 | — | — |
| 1982-02-11 | $5.53 | $5.53 | 0 | — | — |
| 1982-02-10 | $5.53 | $5.53 | 3,236 | — | — |
| 1982-02-09 | $5.36 | $5.36 | 3,236 | — | — |
| 1982-02-08 | $5.39 | $5.39 | 25,885 | — | — |
| 1982-02-05 | $5.53 | $5.53 | 0 | — | — |
| 1982-02-04 | $5.53 | $5.53 | 12,943 | — | — |
| 1982-02-03 | $5.62 | $5.62 | 34,784 | — | — |
| 1982-02-02 | $5.59 | $5.59 | 809 | — | — |
| 1982-02-01 | $5.73 | $5.73 | 23,459 | — | — |
| 1982-01-29 | $6.01 | $6.01 | 13,752 | — | — |
| 1982-01-28 | $6.03 | $6.03 | 54,198 | — | — |
| 1982-01-27 | $6.09 | $6.09 | 65,522 | — | — |
| 1982-01-26 | $5.69 | $5.69 | 33,166 | — | — |
| 1982-01-25 | $5.67 | $5.67 | 16,178 | — | — |
| 1982-01-22 | $5.45 | $5.45 | 5,662 | — | — |
| 1982-01-21 | $5.41 | $5.41 | 2,427 | — | — |
| 1982-01-20 | $5.47 | $5.47 | 1,618 | — | — |
| 1982-01-19 | $5.42 | $5.42 | 8,089 | — | — |
| 1982-01-18 | $5.35 | $5.35 | 3,236 | — | — |
| 1982-01-15 | $5.32 | $5.32 | 1,618 | — | — |
| 1982-01-14 | $5.32 | $5.32 | 3,236 | — | — |
| 1982-01-13 | $5.33 | $5.33 | 3,236 | — | — |
| 1982-01-12 | $5.47 | $5.47 | 0 | — | — |
| 1982-01-11 | $5.47 | $5.47 | 17,796 | — | — |
| 1982-01-08 | $5.49 | $5.49 | 3,236 | — | — |
| 1982-01-07 | $5.56 | $5.56 | 809 | — | — |
| 1982-01-06 | $5.69 | $5.69 | 0 | — | — |
| 1982-01-05 | $5.69 | $5.69 | 809 | — | — |
| 1982-01-04 | $5.59 | $5.59 | 0 | — | — |