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
- 1981-11-12 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 | $5.34 | $5.34 | 5,289 | — | — |
| 1982-12-30 | $5.34 | $5.34 | 9,644 | — | — |
| 1982-12-29 | $4.50 | $4.50 | 11,111 | — | — |
| 1982-12-28 | $3.94 | $3.94 | 7,644 | — | — |
| 1982-12-27 | $3.94 | $3.94 | 8,578 | — | — |
| 1982-12-23 | $3.94 | $3.94 | 2,489 | — | — |
| 1982-12-22 | $3.94 | $3.94 | 3,911 | — | — |
| 1982-12-21 | $3.94 | $3.94 | 2,978 | — | — |
| 1982-12-20 | $3.94 | $3.94 | 6,133 | — | — |
| 1982-12-17 | $3.94 | $3.94 | 2,622 | — | — |
| 1982-12-16 | $3.94 | $3.94 | 2,622 | — | — |
| 1982-12-15 | $3.66 | $3.66 | 7,956 | — | — |
| 1982-12-14 | $4.50 | $4.50 | 2,844 | — | — |
| 1982-12-13 | $4.50 | $4.50 | 9,422 | — | — |
| 1982-12-10 | $4.50 | $4.50 | 4,178 | — | — |
| 1982-12-09 | $5.06 | $5.06 | 3,778 | — | — |
| 1982-12-08 | $5.06 | $5.06 | 1,733 | — | — |
| 1982-12-07 | $5.06 | $5.06 | 3,600 | — | — |
| 1982-12-06 | $4.78 | $4.78 | 4,844 | — | — |
| 1982-12-03 | $4.78 | $4.78 | 12,844 | — | — |
| 1982-12-02 | $4.22 | $4.22 | 1,333 | — | — |
| 1982-12-01 | $4.22 | $4.22 | 1,733 | — | — |
| 1982-11-30 | $4.22 | $4.22 | 4,044 | — | — |
| 1982-11-29 | $4.22 | $4.22 | 2,222 | — | — |
| 1982-11-26 | $3.94 | $3.94 | 1,778 | — | — |
| 1982-11-24 | $4.22 | $4.22 | 2,622 | — | — |
| 1982-11-23 | $3.94 | $3.94 | 267 | — | — |
| 1982-11-22 | $3.94 | $3.94 | 2,711 | — | — |
| 1982-11-19 | $3.94 | $3.94 | 6,267 | — | — |
| 1982-11-18 | $3.94 | $3.94 | 2,622 | — | — |
| 1982-11-17 | $4.22 | $4.22 | 2,578 | — | — |
| 1982-11-16 | $3.94 | $3.94 | 1,822 | — | — |
| 1982-11-15 | $3.94 | $3.94 | 3,111 | — | — |
| 1982-11-12 | $4.22 | $4.22 | 15,644 | — | — |
| 1982-11-11 | $4.50 | $4.50 | 6,267 | — | — |
| 1982-11-10 | $4.78 | $4.78 | 1,911 | — | — |
| 1982-11-09 | $4.78 | $4.78 | 5,244 | — | — |
| 1982-11-08 | $4.78 | $4.78 | 3,956 | — | — |
| 1982-11-05 | $5.06 | $5.06 | 3,956 | — | — |
| 1982-11-04 | $4.78 | $4.78 | 4,089 | — | — |
| 1982-11-03 | $4.78 | $4.78 | 2,489 | — | — |
| 1982-11-02 | $4.78 | $4.78 | 6,178 | — | — |
| 1982-11-01 | $4.50 | $4.50 | 4,133 | — | — |
| 1982-10-29 | $4.50 | $4.50 | 7,156 | — | — |
| 1982-10-28 | $5.06 | $5.06 | 1,511 | — | — |
| 1982-10-27 | $5.06 | $5.06 | 1,378 | — | — |
| 1982-10-26 | $5.06 | $5.06 | 2,222 | — | — |
| 1982-10-25 | $5.06 | $5.06 | 4,667 | — | — |
| 1982-10-22 | $5.63 | $5.62 | 2,400 | — | — |
| 1982-10-21 | $5.91 | $5.91 | 1,467 | — | — |
| 1982-10-20 | $5.34 | $5.34 | 711 | — | — |
| 1982-10-19 | $5.34 | $5.34 | 2,533 | — | — |
| 1982-10-18 | $5.63 | $5.62 | 3,022 | — | — |
| 1982-10-15 | $5.91 | $5.91 | 1,511 | — | — |
| 1982-10-14 | $5.63 | $5.62 | 1,067 | — | — |
| 1982-10-13 | $5.91 | $5.91 | 2,622 | — | — |
| 1982-10-12 | $5.91 | $5.91 | 3,378 | — | — |
| 1982-10-11 | $6.19 | $6.19 | 1,067 | — | — |
| 1982-10-08 | $6.19 | $6.19 | 4,800 | — | — |
| 1982-10-07 | $5.91 | $5.91 | 6,222 | — | — |
| 1982-10-06 | $5.34 | $5.34 | 3,778 | — | — |
| 1982-10-05 | $5.06 | $5.06 | 8,622 | — | — |
| 1982-10-04 | $5.06 | $5.06 | 2,711 | — | — |
| 1982-10-01 | $5.34 | $5.34 | 222 | — | — |
| 1982-09-30 | $5.34 | $5.34 | 1,778 | — | — |
| 1982-09-29 | $5.63 | $5.62 | 3,111 | — | — |
| 1982-09-28 | $5.63 | $5.62 | 2,622 | — | — |
| 1982-09-27 | $5.63 | $5.62 | 133 | — | — |
| 1982-09-24 | $5.63 | $5.62 | 5,822 | — | — |
| 1982-09-23 | $6.19 | $6.19 | 2,844 | — | — |
| 1982-09-22 | $6.47 | $6.47 | 267 | — | — |
| 1982-09-21 | $6.47 | $6.47 | 711 | — | — |
| 1982-09-20 | $6.47 | $6.47 | 2,222 | — | — |
| 1982-09-17 | $6.47 | $6.47 | 222 | — | — |
| 1982-09-16 | $6.47 | $6.47 | 2,133 | — | — |
| 1982-09-15 | $6.75 | $6.75 | 1,600 | — | — |
| 1982-09-14 | $6.75 | $6.75 | 3,644 | — | — |
| 1982-09-13 | $6.75 | $6.75 | 2,667 | — | — |
| 1982-09-10 | $7.03 | $7.03 | 9,378 | — | — |
| 1982-09-09 | $6.75 | $6.75 | 6,844 | — | — |
| 1982-09-08 | $6.19 | $6.19 | 6,711 | — | — |
| 1982-09-07 | $5.91 | $5.91 | 2,444 | — | — |
| 1982-09-03 | $5.91 | $5.91 | 6,400 | — | — |
| 1982-09-02 | $5.91 | $5.91 | 1,289 | — | — |
| 1982-09-01 | $6.19 | $6.19 | 1,067 | — | — |
| 1982-08-31 | $6.47 | $6.47 | 1,911 | — | — |
| 1982-08-30 | $6.19 | $6.19 | 2,578 | — | — |
| 1982-08-27 | $6.47 | $6.47 | 4,667 | — | — |
| 1982-08-26 | $6.47 | $6.47 | 17,556 | — | — |
| 1982-08-25 | $5.34 | $5.34 | 11,067 | — | — |
| 1982-08-24 | $5.34 | $5.34 | 23,289 | — | — |
| 1982-08-23 | $4.22 | $4.22 | 5,244 | — | — |
| 1982-08-20 | $4.22 | $4.22 | 1,111 | — | — |
| 1982-08-19 | $4.22 | $4.22 | 2,800 | — | — |
| 1982-08-18 | $4.50 | $4.50 | 2,000 | — | — |
| 1982-08-17 | $3.94 | $3.94 | 2,267 | — | — |
| 1982-08-16 | $4.22 | $4.22 | 0 | — | — |
| 1982-08-13 | $4.22 | $4.22 | 1,689 | — | — |
| 1982-08-12 | $4.50 | $4.50 | 2,444 | — | — |
| 1982-08-11 | $4.50 | $4.50 | 533 | — | — |
| 1982-08-10 | $4.50 | $4.50 | 178 | — | — |
| 1982-08-09 | $4.50 | $4.50 | 2,000 | — | — |
| 1982-08-06 | $4.78 | $4.78 | 1,511 | — | — |
| 1982-08-05 | $5.06 | $5.06 | 3,111 | — | — |
| 1982-08-04 | $5.63 | $5.62 | 3,689 | — | — |
| 1982-08-03 | $5.63 | $5.62 | 1,867 | — | — |
| 1982-08-02 | $5.63 | $5.62 | 2,533 | — | — |
| 1982-07-30 | $5.06 | $5.06 | 89 | — | — |
| 1982-07-29 | $5.34 | $5.34 | 222 | — | — |
| 1982-07-28 | $5.34 | $5.34 | 2,089 | — | — |
| 1982-07-27 | $5.91 | $5.91 | 933 | — | — |
| 1982-07-26 | $5.91 | $5.91 | 267 | — | — |
| 1982-07-23 | $5.91 | $5.91 | 178 | — | — |
| 1982-07-22 | $5.91 | $5.91 | 1,022 | — | — |
| 1982-07-21 | $5.91 | $5.91 | 489 | — | — |
| 1982-07-20 | $5.91 | $5.91 | 533 | — | — |
| 1982-07-19 | $5.91 | $5.91 | 578 | — | — |
| 1982-07-16 | $5.91 | $5.91 | 2,133 | — | — |
| 1982-07-15 | $5.63 | $5.62 | 1,511 | — | — |
| 1982-07-14 | $5.91 | $5.91 | 578 | — | — |
| 1982-07-13 | $5.63 | $5.62 | 1,067 | — | — |
| 1982-07-12 | $5.63 | $5.62 | 1,689 | — | — |
| 1982-07-09 | $5.91 | $5.91 | 889 | — | — |
| 1982-07-08 | $6.19 | $6.19 | 2,356 | — | — |
| 1982-07-07 | $5.63 | $5.62 | 1,111 | — | — |
| 1982-07-06 | $5.91 | $5.91 | 1,333 | — | — |
| 1982-07-02 | $5.91 | $5.91 | 1,022 | — | — |
| 1982-07-01 | $5.91 | $5.91 | 711 | — | — |
| 1982-06-30 | $5.91 | $5.91 | 133 | — | — |
| 1982-06-29 | $5.91 | $5.91 | 1,822 | — | — |
| 1982-06-28 | $6.19 | $6.19 | 1,556 | — | — |
| 1982-06-25 | $5.91 | $5.91 | 667 | — | — |
| 1982-06-24 | $6.19 | $6.19 | 489 | — | — |
| 1982-06-23 | $6.19 | $6.19 | 44 | — | — |
| 1982-06-22 | $6.19 | $6.19 | 1,067 | — | — |
| 1982-06-21 | $6.47 | $6.47 | 1,600 | — | — |
| 1982-06-18 | $6.47 | $6.47 | 622 | — | — |
| 1982-06-17 | $6.47 | $6.47 | 2,400 | — | — |
| 1982-06-16 | $6.47 | $6.47 | 4,756 | — | — |
| 1982-06-15 | $6.19 | $6.19 | 5,244 | — | — |
| 1982-06-14 | $6.47 | $6.47 | 1,556 | — | — |
| 1982-06-11 | $6.75 | $6.75 | 2,489 | — | — |
| 1982-06-10 | $6.47 | $6.47 | 578 | — | — |
| 1982-06-09 | $6.47 | $6.47 | 2,622 | — | — |
| 1982-06-08 | $6.75 | $6.75 | 3,067 | — | — |
| 1982-06-07 | $6.47 | $6.47 | 1,867 | — | — |
| 1982-06-04 | $6.47 | $6.47 | 4,933 | — | — |
| 1982-06-03 | $7.03 | $7.03 | 1,289 | — | — |
| 1982-06-02 | $7.31 | $7.31 | 4,311 | — | — |
| 1982-06-01 | $7.31 | $7.31 | 3,022 | — | — |
| 1982-05-28 | $7.31 | $7.31 | 1,156 | — | — |
| 1982-05-27 | $7.03 | $7.03 | 267 | — | — |
| 1982-05-26 | $7.03 | $7.03 | 1,911 | — | — |
| 1982-05-25 | $7.31 | $7.31 | 533 | — | — |
| 1982-05-24 | $7.31 | $7.31 | 489 | — | — |
| 1982-05-21 | $7.31 | $7.31 | 3,422 | — | — |
| 1982-05-20 | $7.31 | $7.31 | 8,889 | — | — |
| 1982-05-19 | $7.88 | $7.87 | 1,111 | — | — |
| 1982-05-18 | $8.16 | $8.16 | 533 | — | — |
| 1982-05-17 | $8.16 | $8.16 | 1,867 | — | — |
| 1982-05-14 | $8.44 | $8.44 | 89 | — | — |
| 1982-05-13 | $8.44 | $8.44 | 444 | — | — |
| 1982-05-12 | $8.44 | $8.44 | 311 | — | — |
| 1982-05-11 | $8.44 | $8.44 | 444 | — | — |
| 1982-05-10 | $8.44 | $8.44 | 1,911 | — | — |
| 1982-05-07 | $8.44 | $8.44 | 3,822 | — | — |
| 1982-05-06 | $9.00 | $9.00 | 6,800 | — | — |
| 1982-05-05 | $8.44 | $8.44 | 11,689 | — | — |
| 1982-05-04 | $7.31 | $7.31 | 3,378 | — | — |
| 1982-05-03 | $7.03 | $7.03 | 1,333 | — | — |
| 1982-04-30 | $7.31 | $7.31 | 2,089 | — | — |
| 1982-04-29 | $7.31 | $7.31 | 3,689 | — | — |
| 1982-04-28 | $7.59 | $7.59 | 844 | — | — |
| 1982-04-27 | $7.88 | $7.87 | 1,422 | — | — |
| 1982-04-26 | $8.16 | $8.16 | 1,778 | — | — |
| 1982-04-23 | $8.16 | $8.16 | 1,511 | — | — |
| 1982-04-22 | $8.16 | $8.16 | 3,733 | — | — |
| 1982-04-21 | $8.16 | $8.16 | 1,111 | — | — |
| 1982-04-20 | $8.44 | $8.44 | 3,333 | — | — |
| 1982-04-19 | $8.72 | $8.72 | 756 | — | — |
| 1982-04-16 | $9.00 | $9.00 | 5,333 | — | — |
| 1982-04-15 | $9.00 | $9.00 | 667 | — | — |
| 1982-04-14 | $8.72 | $8.72 | 1,511 | — | — |
| 1982-04-13 | $8.72 | $8.72 | 5,822 | — | — |
| 1982-04-12 | $9.28 | $9.28 | 4,089 | — | — |
| 1982-04-08 | $9.56 | $9.56 | 1,600 | — | — |
| 1982-04-07 | $9.56 | $9.56 | 20,889 | — | — |
| 1982-04-06 | $7.88 | $7.87 | 9,067 | — | — |
| 1982-04-05 | $6.47 | $6.47 | 7,600 | — | — |
| 1982-04-02 | $6.47 | $6.47 | 978 | — | — |
| 1982-04-01 | $6.47 | $6.47 | 1,556 | — | — |
| 1982-03-31 | $6.47 | $6.47 | 5,600 | — | — |
| 1982-03-30 | $6.47 | $6.47 | 4,000 | — | — |
| 1982-03-29 | $6.47 | $6.47 | 3,244 | — | — |
| 1982-03-26 | $6.19 | $6.19 | 2,000 | — | — |
| 1982-03-25 | $5.91 | $5.91 | 978 | — | — |
| 1982-03-24 | $5.91 | $5.91 | 3,022 | — | — |
| 1982-03-23 | $6.19 | $6.19 | 2,800 | — | — |
| 1982-03-22 | $6.19 | $6.19 | 3,022 | — | — |
| 1982-03-19 | $6.47 | $6.47 | 2,000 | — | — |
| 1982-03-18 | $6.47 | $6.47 | 1,378 | — | — |
| 1982-03-17 | $6.19 | $6.19 | 6,356 | — | — |
| 1982-03-16 | $5.91 | $5.91 | 2,356 | — | — |
| 1982-03-15 | $5.91 | $5.91 | 3,733 | — | — |
| 1982-03-12 | $5.91 | $5.91 | 3,244 | — | — |
| 1982-03-11 | $5.91 | $5.91 | 3,200 | — | — |
| 1982-03-10 | $5.91 | $5.91 | 7,200 | — | — |
| 1982-03-09 | $5.63 | $5.62 | 14,444 | — | — |
| 1982-03-08 | $4.78 | $4.78 | 8,489 | — | — |
| 1982-03-05 | $6.47 | $6.47 | 2,267 | — | — |
| 1982-03-04 | $7.03 | $7.03 | 756 | — | — |
| 1982-03-03 | $7.31 | $7.31 | 2,578 | — | — |
| 1982-03-02 | $7.59 | $7.59 | 3,467 | — | — |
| 1982-03-01 | $7.31 | $7.31 | 978 | — | — |
| 1982-02-26 | $7.31 | $7.31 | 2,133 | — | — |
| 1982-02-25 | $7.88 | $7.87 | 1,333 | — | — |
| 1982-02-24 | $7.59 | $7.59 | 6,222 | — | — |
| 1982-02-23 | $7.59 | $7.59 | 6,933 | — | — |
| 1982-02-22 | $7.59 | $7.59 | 2,933 | — | — |
| 1982-02-19 | $8.16 | $8.16 | 2,000 | — | — |
| 1982-02-18 | $8.16 | $8.16 | 2,133 | — | — |
| 1982-02-17 | $8.16 | $8.16 | 6,178 | — | — |
| 1982-02-16 | $8.44 | $8.44 | 3,867 | — | — |
| 1982-02-12 | $8.72 | $8.72 | 8,356 | — | — |
| 1982-02-11 | $7.88 | $7.87 | 4,667 | — | — |
| 1982-02-10 | $7.88 | $7.87 | 12,222 | — | — |
| 1982-02-09 | $7.03 | $7.03 | 6,578 | — | — |
| 1982-02-08 | $7.31 | $7.31 | 5,911 | — | — |
| 1982-02-05 | $7.88 | $7.87 | 8,178 | — | — |
| 1982-02-04 | $7.31 | $7.31 | 12,222 | — | — |
| 1982-02-03 | $8.44 | $8.44 | 6,311 | — | — |
| 1982-02-02 | $8.72 | $8.72 | 7,689 | — | — |
| 1982-02-01 | $8.72 | $8.72 | 2,756 | — | — |
| 1982-01-29 | $9.00 | $9.00 | 8,844 | — | — |
| 1982-01-28 | $10.13 | $10.12 | 8,533 | — | — |
| 1982-01-27 | $9.00 | $9.00 | 15,956 | — | — |
| 1982-01-26 | $10.13 | $10.12 | 6,844 | — | — |
| 1982-01-25 | $10.41 | $10.41 | 3,511 | — | — |
| 1982-01-22 | $11.25 | $11.25 | 4,756 | — | — |
| 1982-01-21 | $11.25 | $11.25 | 4,133 | — | — |
| 1982-01-20 | $11.25 | $11.25 | 756 | — | — |
| 1982-01-19 | $11.25 | $11.25 | 6,711 | — | — |
| 1982-01-18 | $11.25 | $11.25 | 3,689 | — | — |
| 1982-01-15 | $11.25 | $11.25 | 1,289 | — | — |
| 1982-01-14 | $11.25 | $11.25 | 1,511 | — | — |
| 1982-01-13 | $11.25 | $11.25 | 2,622 | — | — |
| 1982-01-12 | $11.81 | $11.81 | 3,600 | — | — |
| 1982-01-11 | $11.81 | $11.81 | 5,333 | — | — |
| 1982-01-08 | $12.94 | $12.94 | 4,933 | — | — |
| 1982-01-07 | $12.94 | $12.94 | 178 | — | — |
| 1982-01-06 | $12.66 | $12.66 | 1,556 | — | — |
| 1982-01-05 | $13.22 | $13.22 | 4,933 | — | — |
| 1982-01-04 | $13.22 | $13.22 | 3,111 | — | — |