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 | $8.29 | $8.29 | 4,248 | — | — |
| 1982-12-30 | $8.29 | $8.29 | 27,610 | — | — |
| 1982-12-29 | $8.15 | $8.15 | 7,434 | — | — |
| 1982-12-28 | $8.19 | $8.19 | 25,486 | — | — |
| 1982-12-27 | $8.29 | $8.29 | 16,991 | — | — |
| 1982-12-23 | $8.10 | $8.10 | 8,495 | — | — |
| 1982-12-22 | $8.12 | $8.12 | 14,867 | — | — |
| 1982-12-21 | $8.19 | $8.19 | 97,698 | — | — |
| 1982-12-20 | $8.05 | $8.05 | 35,044 | — | — |
| 1982-12-17 | $7.44 | $7.44 | 26,548 | — | — |
| 1982-12-16 | $6.59 | $6.59 | 11,681 | — | — |
| 1982-12-15 | $6.54 | $6.54 | 12,743 | — | — |
| 1982-12-14 | $6.69 | $6.69 | 7,434 | — | — |
| 1982-12-13 | $6.73 | $6.73 | 16,991 | — | — |
| 1982-12-10 | $7.04 | $7.04 | 54,158 | — | — |
| 1982-12-09 | $7.87 | $7.87 | 45,663 | — | — |
| 1982-12-08 | $8.19 | $8.19 | 23,362 | — | — |
| 1982-12-07 | $6.12 | $6.12 | 9,557 | — | — |
| 1982-12-06 | $5.93 | $5.93 | 8,495 | — | — |
| 1982-12-03 | $5.81 | $5.81 | 10,619 | — | — |
| 1982-12-02 | $5.46 | $5.46 | 1,062 | — | — |
| 1982-12-01 | $5.56 | $5.56 | 6,372 | — | — |
| 1982-11-30 | $5.45 | $5.45 | 16,991 | — | — |
| 1982-11-29 | $5.65 | $5.65 | 0 | — | — |
| 1982-11-26 | $5.65 | $5.65 | 8,495 | — | — |
| 1982-11-24 | $5.63 | $5.63 | 2,124 | — | — |
| 1982-11-23 | $5.63 | $5.63 | 4,248 | — | — |
| 1982-11-22 | $5.46 | $5.46 | 6,372 | — | — |
| 1982-11-19 | $5.74 | $5.74 | 1,062 | — | — |
| 1982-11-18 | $5.65 | $5.65 | 7,434 | — | — |
| 1982-11-17 | $5.65 | $5.65 | 3,186 | — | — |
| 1982-11-16 | $5.60 | $5.60 | 3,186 | — | — |
| 1982-11-15 | $5.65 | $5.65 | 1,062 | — | — |
| 1982-11-12 | $5.74 | $5.74 | 2,124 | — | — |
| 1982-11-11 | $5.84 | $5.84 | 0 | — | — |
| 1982-11-10 | $5.84 | $5.84 | 8,495 | — | — |
| 1982-11-09 | $5.79 | $5.79 | 2,124 | — | — |
| 1982-11-08 | $5.65 | $5.65 | 5,310 | — | — |
| 1982-11-05 | $5.65 | $5.65 | 3,186 | — | — |
| 1982-11-04 | $5.65 | $5.65 | 22,301 | — | — |
| 1982-11-03 | $5.46 | $5.46 | 0 | — | — |
| 1982-11-02 | $5.46 | $5.46 | 1,062 | — | — |
| 1982-11-01 | $5.41 | $5.41 | 9,557 | — | — |
| 1982-10-29 | $5.51 | $5.51 | 6,372 | — | — |
| 1982-10-28 | $5.46 | $5.46 | 5,310 | — | — |
| 1982-10-27 | $5.37 | $5.37 | 1,062 | — | — |
| 1982-10-26 | $5.46 | $5.46 | 16,991 | — | — |
| 1982-10-25 | $5.46 | $5.46 | 4,248 | — | — |
| 1982-10-22 | $5.51 | $5.51 | 0 | — | — |
| 1982-10-21 | $5.51 | $5.51 | 2,124 | — | — |
| 1982-10-20 | $5.51 | $5.51 | 0 | — | — |
| 1982-10-19 | $5.51 | $5.51 | 2,124 | — | — |
| 1982-10-18 | $5.65 | $5.65 | 5,310 | — | — |
| 1982-10-15 | $5.60 | $5.60 | 2,124 | — | — |
| 1982-10-14 | $5.60 | $5.60 | 5,310 | — | — |
| 1982-10-13 | $5.60 | $5.60 | 11,681 | — | — |
| 1982-10-12 | $5.63 | $5.63 | 16,991 | — | — |
| 1982-10-11 | $5.70 | $5.70 | 54,158 | — | — |
| 1982-10-08 | $5.44 | $5.44 | 9,557 | — | — |
| 1982-10-07 | $5.23 | $5.23 | 21,239 | — | — |
| 1982-10-06 | $4.97 | $4.97 | 3,186 | — | — |
| 1982-10-05 | $4.90 | $4.90 | 1,062 | — | — |
| 1982-10-04 | $4.80 | $4.80 | 10,619 | — | — |
| 1982-10-01 | $4.87 | $4.87 | 2,124 | — | — |
| 1982-09-30 | $4.97 | $4.97 | 39,291 | — | — |
| 1982-09-29 | $4.90 | $4.90 | 2,124 | — | — |
| 1982-09-28 | $4.90 | $4.90 | 0 | — | — |
| 1982-09-27 | $4.90 | $4.90 | 1,062 | — | — |
| 1982-09-24 | $4.99 | $4.99 | 5,310 | — | — |
| 1982-09-23 | $4.99 | $4.99 | 2,124 | — | — |
| 1982-09-22 | $5.09 | $5.09 | 6,372 | — | — |
| 1982-09-21 | $5.13 | $5.13 | 0 | — | — |
| 1982-09-20 | $5.13 | $5.13 | 9,557 | — | — |
| 1982-09-17 | $5.13 | $5.13 | 4,248 | — | — |
| 1982-09-16 | $5.13 | $5.13 | 0 | — | — |
| 1982-09-15 | $5.13 | $5.13 | 5,310 | — | — |
| 1982-09-14 | $5.09 | $5.09 | 9,557 | — | — |
| 1982-09-13 | $5.37 | $5.37 | 20,177 | — | — |
| 1982-09-10 | $5.27 | $5.27 | 20,177 | — | — |
| 1982-09-09 | $5.18 | $5.18 | 0 | — | — |
| 1982-09-08 | $5.18 | $5.18 | 5,310 | — | — |
| 1982-09-07 | $5.18 | $5.18 | 10,619 | — | — |
| 1982-09-03 | $5.46 | $5.46 | 7,434 | — | — |
| 1982-09-02 | $5.37 | $5.37 | 16,991 | — | — |
| 1982-09-01 | $5.27 | $5.27 | 18,053 | — | — |
| 1982-08-31 | $5.18 | $5.18 | 27,610 | — | — |
| 1982-08-30 | $4.80 | $4.80 | 20,177 | — | — |
| 1982-08-27 | $4.59 | $4.59 | 4,248 | — | — |
| 1982-08-26 | $4.54 | $4.54 | 9,557 | — | — |
| 1982-08-25 | $4.43 | $4.43 | 18,053 | — | — |
| 1982-08-24 | $4.43 | $4.43 | 16,991 | — | — |
| 1982-08-23 | $4.47 | $4.47 | 79,645 | — | — |
| 1982-08-20 | $4.12 | $4.12 | 4,248 | — | — |
| 1982-08-19 | $4.13 | $4.13 | 0 | — | — |
| 1982-08-18 | $4.13 | $4.13 | 9,557 | — | — |
| 1982-08-17 | $4.12 | $4.12 | 7,434 | — | — |
| 1982-08-16 | $4.10 | $4.10 | 14,867 | — | — |
| 1982-08-13 | $4.10 | $4.10 | 1,062 | — | — |
| 1982-08-12 | $4.07 | $4.07 | 5,310 | — | — |
| 1982-08-11 | $4.03 | $4.03 | 19,115 | — | — |
| 1982-08-10 | $3.77 | $3.77 | 4,248 | — | — |
| 1982-08-09 | $3.77 | $3.77 | 2,124 | — | — |
| 1982-08-06 | $3.86 | $3.86 | 23,362 | — | — |
| 1982-08-05 | $4.10 | $4.10 | 22,301 | — | — |
| 1982-08-04 | $4.00 | $4.00 | 7,434 | — | — |
| 1982-08-03 | $4.00 | $4.00 | 15,929 | — | — |
| 1982-08-02 | $4.14 | $4.14 | 0 | — | — |
| 1982-07-30 | $4.14 | $4.14 | 0 | — | — |
| 1982-07-29 | $4.14 | $4.14 | 0 | — | — |
| 1982-07-28 | $4.14 | $4.14 | 1,062 | — | — |
| 1982-07-27 | $4.24 | $4.24 | 0 | — | — |
| 1982-07-26 | $4.24 | $4.24 | 0 | — | — |
| 1982-07-23 | $4.24 | $4.24 | 1,062 | — | — |
| 1982-07-22 | $4.21 | $4.21 | 0 | — | — |
| 1982-07-21 | $4.21 | $4.21 | 0 | — | — |
| 1982-07-20 | $4.21 | $4.21 | 1,062 | — | — |
| 1982-07-19 | $4.21 | $4.21 | 0 | — | — |
| 1982-07-16 | $4.21 | $4.21 | 19,115 | — | — |
| 1982-07-15 | $4.24 | $4.24 | 2,124 | — | — |
| 1982-07-14 | $4.12 | $4.12 | 4,248 | — | — |
| 1982-07-13 | $3.96 | $3.96 | 4,248 | — | — |
| 1982-07-12 | $3.86 | $3.86 | 3,186 | — | — |
| 1982-07-09 | $3.99 | $3.99 | 0 | — | — |
| 1982-07-08 | $3.99 | $3.99 | 4,248 | — | — |
| 1982-07-07 | $4.00 | $4.00 | 1,062 | — | — |
| 1982-07-06 | $3.98 | $3.98 | 20,177 | — | — |
| 1982-07-02 | $4.12 | $4.12 | 6,372 | — | — |
| 1982-07-01 | $4.10 | $4.10 | 31,858 | — | — |
| 1982-06-30 | $4.33 | $4.33 | 7,434 | — | — |
| 1982-06-29 | $4.24 | $4.24 | 1,062 | — | — |
| 1982-06-28 | $4.24 | $4.24 | 3,186 | — | — |
| 1982-06-25 | $4.33 | $4.33 | 19,115 | — | — |
| 1982-06-24 | $4.47 | $4.47 | 0 | — | — |
| 1982-06-23 | $4.47 | $4.47 | 21,239 | — | — |
| 1982-06-22 | $4.43 | $4.43 | 11,681 | — | — |
| 1982-06-21 | $4.43 | $4.43 | 9,557 | — | — |
| 1982-06-18 | $4.38 | $4.38 | 4,248 | — | — |
| 1982-06-17 | $4.33 | $4.33 | 3,186 | — | — |
| 1982-06-16 | $4.45 | $4.45 | 14,867 | — | — |
| 1982-06-15 | $4.33 | $4.33 | 5,310 | — | — |
| 1982-06-14 | $4.43 | $4.43 | 14,867 | — | — |
| 1982-06-11 | $4.71 | $4.71 | 2,124 | — | — |
| 1982-06-10 | $4.80 | $4.80 | 2,124 | — | — |
| 1982-06-09 | $4.76 | $4.76 | 14,867 | — | — |
| 1982-06-08 | $4.76 | $4.76 | 9,557 | — | — |
| 1982-06-07 | $4.85 | $4.85 | 13,805 | — | — |
| 1982-06-04 | $5.06 | $5.06 | 0 | — | — |
| 1982-06-03 | $5.06 | $5.06 | 0 | — | — |
| 1982-06-02 | $5.06 | $5.06 | 4,248 | — | — |
| 1982-06-01 | $5.09 | $5.09 | 4,248 | — | — |
| 1982-05-28 | $5.25 | $5.25 | 11,681 | — | — |
| 1982-05-27 | $5.13 | $5.13 | 0 | — | — |
| 1982-05-26 | $5.13 | $5.13 | 2,124 | — | — |
| 1982-05-25 | $5.18 | $5.18 | 0 | — | — |
| 1982-05-24 | $5.18 | $5.18 | 0 | — | — |
| 1982-05-21 | $5.18 | $5.18 | 5,310 | — | — |
| 1982-05-20 | $5.18 | $5.18 | 0 | — | — |
| 1982-05-19 | $5.18 | $5.18 | 5,310 | — | — |
| 1982-05-18 | $5.23 | $5.23 | 7,434 | — | — |
| 1982-05-17 | $5.34 | $5.34 | 7,434 | — | — |
| 1982-05-14 | $5.32 | $5.32 | 0 | — | — |
| 1982-05-13 | $5.32 | $5.32 | 0 | — | — |
| 1982-05-12 | $5.32 | $5.32 | 16,991 | — | — |
| 1982-05-11 | $5.39 | $5.39 | 4,248 | — | — |
| 1982-05-10 | $5.56 | $5.56 | 1,062 | — | — |
| 1982-05-07 | $5.65 | $5.65 | 2,124 | — | — |
| 1982-05-06 | $5.60 | $5.60 | 5,310 | — | — |
| 1982-05-05 | $5.51 | $5.51 | 2,124 | — | — |
| 1982-05-04 | $5.46 | $5.46 | 11,681 | — | — |
| 1982-05-03 | $5.51 | $5.51 | 2,124 | — | — |
| 1982-04-30 | $5.56 | $5.56 | 7,434 | — | — |
| 1982-04-29 | $5.51 | $5.51 | 5,310 | — | — |
| 1982-04-28 | $5.56 | $5.56 | 3,186 | — | — |
| 1982-04-27 | $5.60 | $5.60 | 4,248 | — | — |
| 1982-04-26 | $5.74 | $5.74 | 0 | — | — |
| 1982-04-23 | $5.74 | $5.74 | 4,248 | — | — |
| 1982-04-22 | $5.56 | $5.56 | 0 | — | — |
| 1982-04-21 | $5.56 | $5.56 | 0 | — | — |
| 1982-04-20 | $5.56 | $5.56 | 0 | — | — |
| 1982-04-19 | $5.56 | $5.56 | 3,186 | — | — |
| 1982-04-16 | $5.65 | $5.65 | 10,619 | — | — |
| 1982-04-15 | $5.56 | $5.56 | 0 | — | — |
| 1982-04-14 | $5.56 | $5.56 | 1,062 | — | — |
| 1982-04-13 | $5.56 | $5.56 | 1,062 | — | — |
| 1982-04-12 | $5.56 | $5.56 | 10,619 | — | — |
| 1982-04-08 | $5.56 | $5.56 | 1,062 | — | — |
| 1982-04-07 | $5.56 | $5.56 | 0 | — | — |
| 1982-04-06 | $5.56 | $5.56 | 4,248 | — | — |
| 1982-04-05 | $5.65 | $5.65 | 0 | — | — |
| 1982-04-02 | $5.65 | $5.65 | 5,310 | — | — |
| 1982-04-01 | $5.81 | $5.81 | 0 | — | — |
| 1982-03-31 | $5.81 | $5.81 | 4,248 | — | — |
| 1982-03-30 | $5.72 | $5.72 | 0 | — | — |
| 1982-03-29 | $5.72 | $5.72 | 3,186 | — | — |
| 1982-03-26 | $5.74 | $5.74 | 3,186 | — | — |
| 1982-03-25 | $5.65 | $5.65 | 11,681 | — | — |
| 1982-03-24 | $5.74 | $5.74 | 2,124 | — | — |
| 1982-03-23 | $5.74 | $5.74 | 7,434 | — | — |
| 1982-03-22 | $5.74 | $5.74 | 21,239 | — | — |
| 1982-03-19 | $5.70 | $5.70 | 2,124 | — | — |
| 1982-03-18 | $5.65 | $5.65 | 15,929 | — | — |
| 1982-03-17 | $5.56 | $5.56 | 10,619 | — | — |
| 1982-03-16 | $5.37 | $5.37 | 9,557 | — | — |
| 1982-03-15 | $5.09 | $5.09 | 20,177 | — | — |
| 1982-03-12 | $5.09 | $5.09 | 0 | — | — |
| 1982-03-11 | $5.09 | $5.09 | 1,062 | — | — |
| 1982-03-10 | $5.18 | $5.18 | 3,186 | — | — |
| 1982-03-09 | $5.27 | $5.27 | 11,681 | — | — |
| 1982-03-08 | $5.13 | $5.13 | 1,062 | — | — |
| 1982-03-05 | $5.23 | $5.23 | 29,734 | — | — |
| 1982-03-04 | $4.99 | $4.99 | 6,372 | — | — |
| 1982-03-03 | $5.09 | $5.09 | 2,124 | — | — |
| 1982-03-02 | $5.23 | $5.23 | 3,186 | — | — |
| 1982-03-01 | $5.41 | $5.41 | 5,310 | — | — |
| 1982-02-26 | $5.27 | $5.27 | 33,982 | — | — |
| 1982-02-25 | $4.99 | $4.99 | 8,495 | — | — |
| 1982-02-24 | $5.32 | $5.32 | 2,124 | — | — |
| 1982-02-23 | $5.27 | $5.27 | 1,062 | — | — |
| 1982-02-22 | $5.37 | $5.37 | 14,867 | — | — |
| 1982-02-19 | $5.18 | $5.18 | 25,486 | — | — |
| 1982-02-18 | $5.27 | $5.27 | 4,248 | — | — |
| 1982-02-17 | $5.27 | $5.27 | 2,124 | — | — |
| 1982-02-16 | $5.37 | $5.37 | 2,124 | — | — |
| 1982-02-12 | $5.58 | $5.58 | 5,310 | — | — |
| 1982-02-11 | $5.41 | $5.41 | 1,062 | — | — |
| 1982-02-10 | $5.41 | $5.41 | 0 | — | — |
| 1982-02-09 | $5.41 | $5.41 | 11,681 | — | — |
| 1982-02-08 | $5.60 | $5.60 | 6,372 | — | — |
| 1982-02-05 | $5.79 | $5.79 | 3,186 | — | — |
| 1982-02-04 | $5.93 | $5.93 | 3,186 | — | — |
| 1982-02-03 | $5.98 | $5.98 | 1,062 | — | — |
| 1982-02-02 | $6.03 | $6.03 | 5,310 | — | — |
| 1982-02-01 | $6.17 | $6.17 | 3,186 | — | — |
| 1982-01-29 | $6.12 | $6.12 | 5,310 | — | — |
| 1982-01-28 | $5.84 | $5.84 | 7,434 | — | — |
| 1982-01-27 | $5.84 | $5.84 | 10,619 | — | — |
| 1982-01-26 | $5.84 | $5.84 | 13,805 | — | — |
| 1982-01-25 | $5.79 | $5.79 | 2,124 | — | — |
| 1982-01-22 | $5.91 | $5.91 | 7,434 | — | — |
| 1982-01-21 | $5.84 | $5.84 | 1,062 | — | — |
| 1982-01-20 | $5.86 | $5.86 | 0 | — | — |
| 1982-01-19 | $5.86 | $5.86 | 0 | — | — |
| 1982-01-18 | $5.86 | $5.86 | 2,124 | — | — |
| 1982-01-15 | $6.03 | $6.03 | 10,619 | — | — |
| 1982-01-14 | $5.66 | $5.66 | 1,062 | — | — |
| 1982-01-13 | $5.65 | $5.65 | 5,310 | — | — |
| 1982-01-12 | $5.93 | $5.93 | 10,619 | — | — |
| 1982-01-11 | $5.84 | $5.84 | 28,672 | — | — |
| 1982-01-08 | $6.23 | $6.23 | 2,124 | — | — |
| 1982-01-07 | $6.31 | $6.31 | 0 | — | — |
| 1982-01-06 | $6.31 | $6.31 | 0 | — | — |
| 1982-01-05 | $6.31 | $6.31 | 5,310 | — | — |
| 1982-01-04 | $6.59 | $6.59 | 2,124 | — | — |