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 | $6.02 | $6.02 | 0 | — | — |
| 1982-12-30 | $6.02 | $6.02 | 764 | — | — |
| 1982-12-29 | $6.02 | $6.02 | 764 | — | — |
| 1982-12-28 | $6.02 | $6.02 | 3,056 | — | — |
| 1982-12-27 | $6.15 | $6.15 | 4,966 | — | — |
| 1982-12-23 | $6.22 | $6.22 | 0 | — | — |
| 1982-12-22 | $6.22 | $6.22 | 0 | — | — |
| 1982-12-21 | $6.22 | $6.22 | 0 | — | — |
| 1982-12-20 | $6.22 | $6.22 | 0 | — | — |
| 1982-12-17 | $6.22 | $6.22 | 0 | — | — |
| 1982-12-16 | $6.22 | $6.22 | 1,910 | — | — |
| 1982-12-15 | $6.28 | $6.28 | 382 | — | — |
| 1982-12-14 | $6.28 | $6.28 | 382 | — | — |
| 1982-12-13 | $6.28 | $6.28 | 0 | — | — |
| 1982-12-10 | $6.28 | $6.28 | 382 | — | — |
| 1982-12-09 | $7.07 | $7.07 | 0 | — | — |
| 1982-12-08 | $7.07 | $7.07 | 3,820 | — | — |
| 1982-12-07 | $7.00 | $7.00 | 764 | — | — |
| 1982-12-06 | $7.00 | $7.00 | 764 | — | — |
| 1982-12-03 | $7.00 | $7.00 | 1,910 | — | — |
| 1982-12-02 | $7.07 | $7.07 | 0 | — | — |
| 1982-12-01 | $7.07 | $7.07 | 0 | — | — |
| 1982-11-30 | $7.07 | $7.07 | 0 | — | — |
| 1982-11-29 | $7.07 | $7.07 | 0 | — | — |
| 1982-11-26 | $7.07 | $7.07 | 0 | — | — |
| 1982-11-24 | $7.07 | $7.07 | 764 | — | — |
| 1982-11-23 | $7.07 | $7.07 | 10,314 | — | — |
| 1982-11-22 | $7.00 | $7.00 | 9,168 | — | — |
| 1982-11-19 | $7.00 | $7.00 | 764 | — | — |
| 1982-11-18 | $6.94 | $6.94 | 1,146 | — | — |
| 1982-11-17 | $6.94 | $6.94 | 764 | — | — |
| 1982-11-16 | $6.87 | $6.87 | 0 | — | — |
| 1982-11-15 | $6.94 | $6.94 | 2,674 | — | — |
| 1982-11-12 | $7.07 | $7.07 | 382 | — | — |
| 1982-11-11 | $7.07 | $7.07 | 1,146 | — | — |
| 1982-11-10 | $7.07 | $7.07 | 1,910 | — | — |
| 1982-11-09 | $7.26 | $7.26 | 2,292 | — | — |
| 1982-11-08 | $7.33 | $7.33 | 6,876 | — | — |
| 1982-11-05 | $7.33 | $7.33 | 1,146 | — | — |
| 1982-11-04 | $7.39 | $7.39 | 19,483 | — | — |
| 1982-11-03 | $7.33 | $7.33 | 0 | — | — |
| 1982-11-02 | $7.33 | $7.33 | 2,674 | — | — |
| 1982-11-01 | $7.33 | $7.33 | 3,820 | — | — |
| 1982-10-29 | $7.33 | $7.33 | 9,932 | — | — |
| 1982-10-28 | $7.26 | $7.26 | 0 | — | — |
| 1982-10-27 | $7.26 | $7.26 | 7,640 | — | — |
| 1982-10-26 | $7.20 | $7.20 | 0 | — | — |
| 1982-10-25 | $7.20 | $7.20 | 2,674 | — | — |
| 1982-10-22 | $7.26 | $7.26 | 2,292 | — | — |
| 1982-10-21 | $7.20 | $7.20 | 382 | — | — |
| 1982-10-20 | $7.20 | $7.20 | 0 | — | — |
| 1982-10-19 | $7.20 | $7.20 | 382 | — | — |
| 1982-10-18 | $7.20 | $7.20 | 0 | — | — |
| 1982-10-15 | $7.20 | $7.20 | 19,865 | — | — |
| 1982-10-14 | $7.20 | $7.20 | 26,741 | — | — |
| 1982-10-13 | $7.07 | $7.07 | 3,438 | — | — |
| 1982-10-12 | $7.07 | $7.07 | 2,674 | — | — |
| 1982-10-11 | $7.13 | $7.13 | 0 | — | — |
| 1982-10-08 | $7.13 | $7.13 | 1,528 | — | — |
| 1982-10-07 | $7.20 | $7.20 | 3,438 | — | — |
| 1982-10-06 | $7.20 | $7.20 | 0 | — | — |
| 1982-10-05 | $7.20 | $7.20 | 67,617 | — | — |
| 1982-10-04 | $7.20 | $7.20 | 382 | — | — |
| 1982-10-01 | $7.20 | $7.20 | 4,584 | — | — |
| 1982-09-30 | $7.07 | $7.07 | 0 | — | — |
| 1982-09-29 | $7.07 | $7.07 | 10,696 | — | — |
| 1982-09-28 | $6.94 | $6.94 | 382 | — | — |
| 1982-09-27 | $6.87 | $6.87 | 5,348 | — | — |
| 1982-09-24 | $6.87 | $6.87 | 8,022 | — | — |
| 1982-09-23 | $6.94 | $6.94 | 3,438 | — | — |
| 1982-09-22 | $6.87 | $6.87 | 0 | — | — |
| 1982-09-21 | $6.87 | $6.87 | 2,292 | — | — |
| 1982-09-20 | $7.00 | $7.00 | 21,011 | — | — |
| 1982-09-17 | $7.53 | $7.53 | 40,112 | — | — |
| 1982-09-16 | $7.20 | $7.20 | 19,483 | — | — |
| 1982-09-15 | $6.48 | $6.48 | 5,348 | — | — |
| 1982-09-14 | $6.41 | $6.41 | 9,168 | — | — |
| 1982-09-13 | $6.35 | $6.35 | 0 | — | — |
| 1982-09-10 | $6.35 | $6.35 | 19,483 | — | — |
| 1982-09-09 | $6.35 | $6.35 | 23,685 | — | — |
| 1982-09-08 | $6.35 | $6.35 | 0 | — | — |
| 1982-09-07 | $6.35 | $6.35 | 17,191 | — | — |
| 1982-09-03 | $6.35 | $6.35 | 15,281 | — | — |
| 1982-09-02 | $6.28 | $6.28 | 11,843 | — | — |
| 1982-09-01 | $6.22 | $6.22 | 21,011 | — | — |
| 1982-08-31 | $6.09 | $6.09 | 27,123 | — | — |
| 1982-08-30 | $5.69 | $5.69 | 12,607 | — | — |
| 1982-08-27 | $5.56 | $5.56 | 73,729 | — | — |
| 1982-08-26 | $5.56 | $5.56 | 0 | — | — |
| 1982-08-25 | $5.56 | $5.56 | 8,022 | — | — |
| 1982-08-24 | $5.50 | $5.50 | 6,494 | — | — |
| 1982-08-23 | $5.50 | $5.50 | 8,404 | — | — |
| 1982-08-20 | $5.43 | $5.43 | 4,966 | — | — |
| 1982-08-19 | $5.43 | $5.43 | 12,989 | — | — |
| 1982-08-18 | $5.43 | $5.43 | 2,292 | — | — |
| 1982-08-17 | $5.50 | $5.50 | 4,584 | — | — |
| 1982-08-16 | $5.56 | $5.56 | 1,146 | — | — |
| 1982-08-13 | $5.63 | $5.63 | 764 | — | — |
| 1982-08-12 | $5.56 | $5.56 | 1,528 | — | — |
| 1982-08-11 | $5.56 | $5.56 | 4,202 | — | — |
| 1982-08-10 | $5.63 | $5.63 | 0 | — | — |
| 1982-08-09 | $5.63 | $5.63 | 10,696 | — | — |
| 1982-08-06 | $5.69 | $5.69 | 764 | — | — |
| 1982-08-05 | $5.76 | $5.76 | 6,112 | — | — |
| 1982-08-04 | $5.89 | $5.89 | 382 | — | — |
| 1982-08-03 | $5.82 | $5.82 | 0 | — | — |
| 1982-08-02 | $5.82 | $5.82 | 0 | — | — |
| 1982-07-30 | $5.82 | $5.82 | 0 | — | — |
| 1982-07-29 | $5.82 | $5.82 | 1,528 | — | — |
| 1982-07-28 | $5.96 | $5.96 | 1,910 | — | — |
| 1982-07-27 | $5.96 | $5.96 | 0 | — | — |
| 1982-07-26 | $5.96 | $5.96 | 764 | — | — |
| 1982-07-23 | $5.96 | $5.96 | 382 | — | — |
| 1982-07-22 | $5.96 | $5.96 | 12,607 | — | — |
| 1982-07-21 | $5.96 | $5.96 | 1,146 | — | — |
| 1982-07-20 | $5.96 | $5.96 | 2,292 | — | — |
| 1982-07-19 | $5.96 | $5.96 | 382 | — | — |
| 1982-07-16 | $5.96 | $5.96 | 764 | — | — |
| 1982-07-15 | $5.96 | $5.96 | 0 | — | — |
| 1982-07-14 | $5.96 | $5.96 | 0 | — | — |
| 1982-07-13 | $5.96 | $5.96 | 7,640 | — | — |
| 1982-07-12 | $5.96 | $5.96 | 764 | — | — |
| 1982-07-09 | $5.89 | $5.89 | 0 | — | — |
| 1982-07-08 | $5.89 | $5.89 | 382 | — | — |
| 1982-07-07 | $5.89 | $5.89 | 24,831 | — | — |
| 1982-07-06 | $5.89 | $5.89 | 0 | — | — |
| 1982-07-02 | $5.89 | $5.89 | 3,820 | — | — |
| 1982-07-01 | $5.89 | $5.89 | 2,292 | — | — |
| 1982-06-30 | $5.89 | $5.89 | 2,674 | — | — |
| 1982-06-29 | $5.89 | $5.89 | 1,146 | — | — |
| 1982-06-28 | $5.89 | $5.89 | 7,640 | — | — |
| 1982-06-25 | $6.02 | $6.02 | 2,292 | — | — |
| 1982-06-24 | $6.09 | $6.09 | 6,876 | — | — |
| 1982-06-23 | $6.09 | $6.09 | 382 | — | — |
| 1982-06-22 | $6.15 | $6.15 | 0 | — | — |
| 1982-06-21 | $6.15 | $6.15 | 0 | — | — |
| 1982-06-18 | $6.15 | $6.15 | 0 | — | — |
| 1982-06-17 | $6.15 | $6.15 | 0 | — | — |
| 1982-06-16 | $6.15 | $6.15 | 2,292 | — | — |
| 1982-06-15 | $6.15 | $6.15 | 1,910 | — | — |
| 1982-06-14 | $6.22 | $6.22 | 0 | — | — |
| 1982-06-11 | $6.22 | $6.22 | 6,112 | — | — |
| 1982-06-10 | $6.28 | $6.28 | 382 | — | — |
| 1982-06-09 | $6.28 | $6.28 | 3,056 | — | — |
| 1982-06-08 | $6.35 | $6.35 | 0 | — | — |
| 1982-06-07 | $6.35 | $6.35 | 382 | — | — |
| 1982-06-04 | $6.35 | $6.35 | 0 | — | — |
| 1982-06-03 | $6.35 | $6.35 | 0 | — | — |
| 1982-06-02 | $6.35 | $6.35 | 0 | — | — |
| 1982-06-01 | $6.35 | $6.35 | 4,584 | — | — |
| 1982-05-28 | $6.35 | $6.35 | 5,348 | — | — |
| 1982-05-27 | $6.35 | $6.35 | 764 | — | — |
| 1982-05-26 | $6.35 | $6.35 | 2,292 | — | — |
| 1982-05-25 | $6.35 | $6.35 | 764 | — | — |
| 1982-05-24 | $6.35 | $6.35 | 0 | — | — |
| 1982-05-21 | $6.35 | $6.35 | 764 | — | — |
| 1982-05-20 | $6.35 | $6.35 | 764 | — | — |
| 1982-05-19 | $6.35 | $6.35 | 382 | — | — |
| 1982-05-18 | $6.35 | $6.35 | 382 | — | — |
| 1982-05-17 | $6.35 | $6.35 | 382 | — | — |
| 1982-05-14 | $6.35 | $6.35 | 1,528 | — | — |
| 1982-05-13 | $6.35 | $6.35 | 6,876 | — | — |
| 1982-05-12 | $6.35 | $6.35 | 1,528 | — | — |
| 1982-05-11 | $6.35 | $6.35 | 0 | — | — |
| 1982-05-10 | $6.35 | $6.35 | 764 | — | — |
| 1982-05-07 | $6.35 | $6.35 | 21,011 | — | — |
| 1982-05-06 | $6.28 | $6.28 | 764 | — | — |
| 1982-05-05 | $6.28 | $6.28 | 764 | — | — |
| 1982-05-04 | $6.28 | $6.28 | 1,910 | — | — |
| 1982-05-03 | $6.28 | $6.28 | 2,674 | — | — |
| 1982-04-30 | $6.35 | $6.35 | 11,460 | — | — |
| 1982-04-29 | $6.35 | $6.35 | 1,528 | — | — |
| 1982-04-28 | $6.35 | $6.35 | 3,820 | — | — |
| 1982-04-27 | $6.28 | $6.28 | 0 | — | — |
| 1982-04-26 | $6.28 | $6.28 | 3,056 | — | — |
| 1982-04-23 | $6.28 | $6.28 | 16,809 | — | — |
| 1982-04-22 | $6.22 | $6.22 | 0 | — | — |
| 1982-04-21 | $6.22 | $6.22 | 382 | — | — |
| 1982-04-20 | $6.28 | $6.28 | 0 | — | — |
| 1982-04-19 | $6.28 | $6.28 | 30,943 | — | — |
| 1982-04-16 | $6.28 | $6.28 | 2,674 | — | — |
| 1982-04-15 | $6.28 | $6.28 | 1,146 | — | — |
| 1982-04-14 | $6.28 | $6.28 | 19,101 | — | — |
| 1982-04-13 | $6.35 | $6.35 | 3,820 | — | — |
| 1982-04-12 | $6.35 | $6.35 | 764 | — | — |
| 1982-04-08 | $6.35 | $6.35 | 764 | — | — |
| 1982-04-07 | $6.35 | $6.35 | 1,910 | — | — |
| 1982-04-06 | $6.35 | $6.35 | 382 | — | — |
| 1982-04-05 | $6.48 | $6.48 | 0 | — | — |
| 1982-04-02 | $6.48 | $6.48 | 0 | — | — |
| 1982-04-01 | $6.48 | $6.48 | 1,146 | — | — |
| 1982-03-31 | $6.48 | $6.48 | 1,528 | — | — |
| 1982-03-30 | $6.48 | $6.48 | 0 | — | — |
| 1982-03-29 | $6.48 | $6.48 | 2,292 | — | — |
| 1982-03-26 | $6.54 | $6.54 | 3,056 | — | — |
| 1982-03-25 | $6.54 | $6.54 | 2,292 | — | — |
| 1982-03-24 | $6.54 | $6.54 | 0 | — | — |
| 1982-03-23 | $6.54 | $6.54 | 1,146 | — | — |
| 1982-03-22 | $6.54 | $6.54 | 764 | — | — |
| 1982-03-19 | $6.54 | $6.54 | 0 | — | — |
| 1982-03-18 | $6.54 | $6.54 | 0 | — | — |
| 1982-03-17 | $6.54 | $6.54 | 0 | — | — |
| 1982-03-16 | $6.54 | $6.54 | 764 | — | — |
| 1982-03-15 | $6.54 | $6.54 | 0 | — | — |
| 1982-03-12 | $6.54 | $6.54 | 382 | — | — |
| 1982-03-11 | $6.54 | $6.54 | 0 | — | — |
| 1982-03-10 | $6.54 | $6.54 | 4,202 | — | — |
| 1982-03-09 | $6.54 | $6.54 | 2,674 | — | — |
| 1982-03-08 | $6.61 | $6.61 | 7,640 | — | — |
| 1982-03-05 | $6.61 | $6.61 | 382 | — | — |
| 1982-03-04 | $6.61 | $6.61 | 37,438 | — | — |
| 1982-03-03 | $6.61 | $6.61 | 0 | — | — |
| 1982-03-02 | $6.61 | $6.61 | 2,674 | — | — |
| 1982-03-01 | $6.61 | $6.61 | 0 | — | — |
| 1982-02-26 | $6.61 | $6.61 | 1,528 | — | — |
| 1982-02-25 | $6.61 | $6.61 | 0 | — | — |
| 1982-02-24 | $6.61 | $6.61 | 9,550 | — | — |
| 1982-02-23 | $6.61 | $6.61 | 382 | — | — |
| 1982-02-22 | $6.54 | $6.54 | 25,977 | — | — |
| 1982-02-19 | $6.54 | $6.54 | 0 | — | — |
| 1982-02-18 | $6.54 | $6.54 | 382 | — | — |
| 1982-02-17 | $6.54 | $6.54 | 382 | — | — |
| 1982-02-16 | $6.54 | $6.54 | 0 | — | — |
| 1982-02-12 | $6.54 | $6.54 | 382 | — | — |
| 1982-02-11 | $6.61 | $6.61 | 2,674 | — | — |
| 1982-02-10 | $6.61 | $6.61 | 0 | — | — |
| 1982-02-09 | $6.61 | $6.61 | 9,932 | — | — |
| 1982-02-08 | $6.61 | $6.61 | 3,820 | — | — |
| 1982-02-05 | $6.61 | $6.61 | 0 | — | — |
| 1982-02-04 | $6.61 | $6.61 | 3,438 | — | — |
| 1982-02-03 | $6.54 | $6.54 | 17,955 | — | — |
| 1982-02-02 | $6.48 | $6.48 | 382 | — | — |
| 1982-02-01 | $6.48 | $6.48 | 382 | — | — |
| 1982-01-29 | $6.41 | $6.41 | 1,146 | — | — |
| 1982-01-28 | $6.41 | $6.41 | 382 | — | — |
| 1982-01-27 | $6.41 | $6.41 | 8,022 | — | — |
| 1982-01-26 | $6.54 | $6.54 | 1,528 | — | — |
| 1982-01-25 | $6.61 | $6.61 | 0 | — | — |
| 1982-01-22 | $6.61 | $6.61 | 1,528 | — | — |
| 1982-01-21 | $6.61 | $6.61 | 38,202 | — | — |
| 1982-01-20 | $6.61 | $6.61 | 55,392 | — | — |
| 1982-01-19 | $6.54 | $6.54 | 0 | — | — |
| 1982-01-18 | $6.54 | $6.54 | 0 | — | — |
| 1982-01-15 | $6.54 | $6.54 | 0 | — | — |
| 1982-01-14 | $6.54 | $6.54 | 8,786 | — | — |
| 1982-01-13 | $6.54 | $6.54 | 382 | — | — |
| 1982-01-12 | $6.54 | $6.54 | 0 | — | — |
| 1982-01-11 | $6.54 | $6.54 | 1,146 | — | — |
| 1982-01-08 | $6.61 | $6.61 | 4,966 | — | — |
| 1982-01-07 | $6.68 | $6.68 | 13,753 | — | — |
| 1982-01-06 | $6.74 | $6.74 | 1,528 | — | — |
| 1982-01-05 | $6.87 | $6.87 | 1,146 | — | — |
| 1982-01-04 | $6.87 | $6.87 | 8,022 | — | — |