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
- 1982-01-04 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 | $5.54 | $5.64 | 297,130 | — | — |
| 1982-12-30 | $5.46 | $5.56 | 740,419 | — | — |
| 1982-12-29 | $5.34 | $5.44 | 303,257 | — | — |
| 1982-12-28 | $5.08 | $5.18 | 547,875 | — | — |
| 1982-12-27 | $5.28 | $5.38 | 175,915 | — | — |
| 1982-12-23 | $5.17 | $5.27 | 148,784 | — | — |
| 1982-12-22 | $5.28 | $5.38 | 479,172 | — | — |
| 1982-12-21 | $5.17 | $5.27 | 193,857 | — | — |
| 1982-12-20 | $5.03 | $5.12 | 255,558 | — | — |
| 1982-12-17 | $5.03 | $5.12 | 727,291 | — | — |
| 1982-12-16 | $4.80 | $4.89 | 157,974 | — | — |
| 1982-12-15 | $4.71 | $4.80 | 379,399 | — | — |
| 1982-12-14 | $4.83 | $4.92 | 416,158 | — | — |
| 1982-12-13 | $4.97 | $5.06 | 581,133 | — | — |
| 1982-12-10 | $5.11 | $5.21 | 176,353 | — | — |
| 1982-12-09 | $5.00 | $5.09 | 364,083 | — | — |
| 1982-12-08 | $4.86 | $4.95 | 275,250 | — | — |
| 1982-12-07 | $4.86 | $4.95 | 412,657 | — | — |
| 1982-12-06 | $4.74 | $4.83 | 185,105 | — | — |
| 1982-12-03 | $4.80 | $4.89 | 138,719 | — | — |
| 1982-12-02 | $4.77 | $4.86 | 470,420 | — | — |
| 1982-12-01 | $4.97 | $5.06 | 117,714 | — | — |
| 1982-11-30 | $5.08 | $5.18 | 146,596 | — | — |
| 1982-11-29 | $4.91 | $5.00 | 570,630 | — | — |
| 1982-11-26 | $5.17 | $5.27 | 73,954 | — | — |
| 1982-11-24 | $5.08 | $5.18 | 375,023 | — | — |
| 1982-11-23 | $5.11 | $5.21 | 279,626 | — | — |
| 1982-11-22 | $5.14 | $5.24 | 356,644 | — | — |
| 1982-11-19 | $5.17 | $5.27 | 346,579 | — | — |
| 1982-11-18 | $5.26 | $5.35 | 305,007 | — | — |
| 1982-11-17 | $5.00 | $5.09 | 139,594 | — | — |
| 1982-11-16 | $4.80 | $4.89 | 239,367 | — | — |
| 1982-11-15 | $4.74 | $4.83 | 219,238 | — | — |
| 1982-11-12 | $4.66 | $4.74 | 876,513 | — | — |
| 1982-11-11 | $4.86 | $4.95 | 191,231 | — | — |
| 1982-11-10 | $4.97 | $5.06 | 195,170 | — | — |
| 1982-11-09 | $5.17 | $5.27 | 205,672 | — | — |
| 1982-11-08 | $5.08 | $5.18 | 171,102 | — | — |
| 1982-11-05 | $5.08 | $5.18 | 172,852 | — | — |
| 1982-11-04 | $5.17 | $5.24 | 616,141 | — | — |
| 1982-11-03 | $5.26 | $5.33 | 587,259 | — | — |
| 1982-11-02 | $4.97 | $5.04 | 420,534 | — | — |
| 1982-11-01 | $4.77 | $4.84 | 274,813 | — | — |
| 1982-10-29 | $4.46 | $4.52 | 164,975 | — | — |
| 1982-10-28 | $4.63 | $4.69 | 252,058 | — | — |
| 1982-10-27 | $4.83 | $4.89 | 184,230 | — | — |
| 1982-10-26 | $4.71 | $4.78 | 367,584 | — | — |
| 1982-10-25 | $4.77 | $4.84 | 512,867 | — | — |
| 1982-10-22 | $5.14 | $5.21 | 252,495 | — | — |
| 1982-10-21 | $5.20 | $5.27 | 468,232 | — | — |
| 1982-10-20 | $5.14 | $5.21 | 232,803 | — | — |
| 1982-10-19 | $4.97 | $5.04 | 569,318 | — | — |
| 1982-10-18 | $4.86 | $4.92 | 354,456 | — | — |
| 1982-10-15 | $4.68 | $4.75 | 243,743 | — | — |
| 1982-10-14 | $4.74 | $4.81 | 461,230 | — | — |
| 1982-10-13 | $4.51 | $4.58 | 556,190 | — | — |
| 1982-10-12 | $4.17 | $4.23 | 356,206 | — | — |
| 1982-10-11 | $4.40 | $4.46 | 243,306 | — | — |
| 1982-10-08 | $4.46 | $4.52 | 230,615 | — | — |
| 1982-10-07 | $4.40 | $4.46 | 473,921 | — | — |
| 1982-10-06 | $4.37 | $4.43 | 306,320 | — | — |
| 1982-10-05 | $4.06 | $4.11 | 77,893 | — | — |
| 1982-10-04 | $4.06 | $4.11 | 89,708 | — | — |
| 1982-10-01 | $4.08 | $4.14 | 222,738 | — | — |
| 1982-09-30 | $4.08 | $4.14 | 228,427 | — | — |
| 1982-09-29 | $4.14 | $4.20 | 234,991 | — | — |
| 1982-09-28 | $4.28 | $4.34 | 218,362 | — | — |
| 1982-09-27 | $4.28 | $4.34 | 142,220 | — | — |
| 1982-09-24 | $4.14 | $4.20 | 336,514 | — | — |
| 1982-09-23 | $4.06 | $4.11 | 234,116 | — | — |
| 1982-09-22 | $3.94 | $4.00 | 201,734 | — | — |
| 1982-09-21 | $4.11 | $4.17 | 179,854 | — | — |
| 1982-09-20 | $4.00 | $4.05 | 100,210 | — | — |
| 1982-09-17 | $4.06 | $4.11 | 121,215 | — | — |
| 1982-09-16 | $4.11 | $4.17 | 157,098 | — | — |
| 1982-09-15 | $4.06 | $4.11 | 131,718 | — | — |
| 1982-09-14 | $4.17 | $4.23 | 247,682 | — | — |
| 1982-09-13 | $4.06 | $4.11 | 89,270 | — | — |
| 1982-09-10 | $4.17 | $4.23 | 451,166 | — | — |
| 1982-09-09 | $4.23 | $4.29 | 632,332 | — | — |
| 1982-09-08 | $4.11 | $4.17 | 499,739 | — | — |
| 1982-09-07 | $3.88 | $3.94 | 109,400 | — | — |
| 1982-09-03 | $3.91 | $3.97 | 378,962 | — | — |
| 1982-09-02 | $3.88 | $3.94 | 235,429 | — | — |
| 1982-09-01 | $3.77 | $3.82 | 96,710 | — | — |
| 1982-08-31 | $3.83 | $3.88 | 108,087 | — | — |
| 1982-08-30 | $3.88 | $3.94 | 138,719 | — | — |
| 1982-08-27 | $4.03 | $4.08 | 242,430 | — | — |
| 1982-08-26 | $4.20 | $4.26 | 800,808 | — | — |
| 1982-08-25 | $3.88 | $3.94 | 522,057 | — | — |
| 1982-08-24 | $3.48 | $3.53 | 254,683 | — | — |
| 1982-08-23 | $3.34 | $3.39 | 170,664 | — | — |
| 1982-08-20 | $3.34 | $3.39 | 88,833 | — | — |
| 1982-08-19 | $3.26 | $3.30 | 189,043 | — | — |
| 1982-08-18 | $3.31 | $3.36 | 207,860 | — | — |
| 1982-08-17 | $3.31 | $3.36 | 156,223 | — | — |
| 1982-08-16 | $3.09 | $3.13 | 77,018 | — | — |
| 1982-08-13 | $3.11 | $3.16 | 105,899 | — | — |
| 1982-08-12 | $3.14 | $3.19 | 178,103 | — | — |
| 1982-08-11 | $3.17 | $3.21 | 126,029 | — | — |
| 1982-08-10 | $3.17 | $3.21 | 123,403 | — | — |
| 1982-08-09 | $3.23 | $3.27 | 139,157 | — | — |
| 1982-08-06 | $3.31 | $3.36 | 162,350 | — | — |
| 1982-08-05 | $3.31 | $3.34 | 245,056 | — | — |
| 1982-08-04 | $3.37 | $3.40 | 169,789 | — | — |
| 1982-08-03 | $3.51 | $3.54 | 160,162 | — | — |
| 1982-08-02 | $3.46 | $3.49 | 289,691 | — | — |
| 1982-07-30 | $3.43 | $3.46 | 89,708 | — | — |
| 1982-07-29 | $3.46 | $3.49 | 112,026 | — | — |
| 1982-07-28 | $3.46 | $3.49 | 153,598 | — | — |
| 1982-07-27 | $3.57 | $3.60 | 177,666 | — | — |
| 1982-07-26 | $3.68 | $3.72 | 84,894 | — | — |
| 1982-07-23 | $3.71 | $3.74 | 125,591 | — | — |
| 1982-07-22 | $3.71 | $3.74 | 208,735 | — | — |
| 1982-07-21 | $3.46 | $3.49 | 154,473 | — | — |
| 1982-07-20 | $3.43 | $3.46 | 137,844 | — | — |
| 1982-07-19 | $3.46 | $3.49 | 94,522 | — | — |
| 1982-07-16 | $3.43 | $3.46 | 150,534 | — | — |
| 1982-07-15 | $3.46 | $3.49 | 220,113 | — | — |
| 1982-07-14 | $3.40 | $3.43 | 186,855 | — | — |
| 1982-07-13 | $3.40 | $3.43 | 455,979 | — | — |
| 1982-07-12 | $3.51 | $3.54 | 157,536 | — | — |
| 1982-07-09 | $3.66 | $3.69 | 291,004 | — | — |
| 1982-07-08 | $3.66 | $3.69 | 186,418 | — | — |
| 1982-07-07 | $3.60 | $3.63 | 105,462 | — | — |
| 1982-07-06 | $3.63 | $3.66 | 94,084 | — | — |
| 1982-07-02 | $3.60 | $3.63 | 192,106 | — | — |
| 1982-07-01 | $3.60 | $3.63 | 168,914 | — | — |
| 1982-06-30 | $3.68 | $3.72 | 329,950 | — | — |
| 1982-06-29 | $3.83 | $3.86 | 72,642 | — | — |
| 1982-06-28 | $4.00 | $4.03 | 78,330 | — | — |
| 1982-06-25 | $3.94 | $3.97 | 95,397 | — | — |
| 1982-06-24 | $3.97 | $4.00 | 210,923 | — | — |
| 1982-06-23 | $3.91 | $3.95 | 182,042 | — | — |
| 1982-06-22 | $3.80 | $3.83 | 87,958 | — | — |
| 1982-06-21 | $3.77 | $3.80 | 185,980 | — | — |
| 1982-06-18 | $3.77 | $3.80 | 189,481 | — | — |
| 1982-06-17 | $3.94 | $3.97 | 104,149 | — | — |
| 1982-06-16 | $4.23 | $4.26 | 95,397 | — | — |
| 1982-06-15 | $4.31 | $4.35 | 115,964 | — | — |
| 1982-06-14 | $4.34 | $4.38 | 158,411 | — | — |
| 1982-06-11 | $4.40 | $4.44 | 117,277 | — | — |
| 1982-06-10 | $4.26 | $4.29 | 102,836 | — | — |
| 1982-06-09 | $4.34 | $4.38 | 117,277 | — | — |
| 1982-06-08 | $4.46 | $4.49 | 72,204 | — | — |
| 1982-06-07 | $4.48 | $4.52 | 106,337 | — | — |
| 1982-06-04 | $4.51 | $4.55 | 265,623 | — | — |
| 1982-06-03 | $4.54 | $4.58 | 291,004 | — | — |
| 1982-06-02 | $4.57 | $4.61 | 81,394 | — | — |
| 1982-06-01 | $4.46 | $4.49 | 88,833 | — | — |
| 1982-05-28 | $4.43 | $4.46 | 143,533 | — | — |
| 1982-05-27 | $4.40 | $4.44 | 114,651 | — | — |
| 1982-05-26 | $4.48 | $4.52 | 104,586 | — | — |
| 1982-05-25 | $4.63 | $4.67 | 129,092 | — | — |
| 1982-05-24 | $4.57 | $4.61 | 86,207 | — | — |
| 1982-05-21 | $4.51 | $4.55 | 139,594 | — | — |
| 1982-05-20 | $4.57 | $4.61 | 86,207 | — | — |
| 1982-05-19 | $4.68 | $4.72 | 200,421 | — | — |
| 1982-05-18 | $4.66 | $4.69 | 147,034 | — | — |
| 1982-05-17 | $4.71 | $4.75 | 169,789 | — | — |
| 1982-05-14 | $4.91 | $4.95 | 206,985 | — | — |
| 1982-05-13 | $4.91 | $4.95 | 299,318 | — | — |
| 1982-05-12 | $4.94 | $4.98 | 569,318 | — | — |
| 1982-05-11 | $4.88 | $4.93 | 515,930 | — | — |
| 1982-05-10 | $4.66 | $4.69 | 355,769 | — | — |
| 1982-05-07 | $4.54 | $4.58 | 242,430 | — | — |
| 1982-05-06 | $4.37 | $4.41 | 74,830 | — | — |
| 1982-05-05 | $4.31 | $4.33 | 135,218 | — | — |
| 1982-05-04 | $4.37 | $4.39 | 200,421 | — | — |
| 1982-05-03 | $4.51 | $4.53 | 143,533 | — | — |
| 1982-04-30 | $4.48 | $4.50 | 321,636 | — | — |
| 1982-04-29 | $4.40 | $4.42 | 804,746 | — | — |
| 1982-04-28 | $4.66 | $4.67 | 543,062 | — | — |
| 1982-04-27 | $4.31 | $4.33 | 635,833 | — | — |
| 1982-04-26 | $4.23 | $4.24 | 288,378 | — | — |
| 1982-04-23 | $4.03 | $4.04 | 405,655 | — | — |
| 1982-04-22 | $3.88 | $3.90 | 407,406 | — | — |
| 1982-04-21 | $3.68 | $3.70 | 259,934 | — | — |
| 1982-04-20 | $3.71 | $3.73 | 259,497 | — | — |
| 1982-04-19 | $3.71 | $3.73 | 354,018 | — | — |
| 1982-04-16 | $3.83 | $3.84 | 312,884 | — | — |
| 1982-04-15 | $3.80 | $3.81 | 581,570 | — | — |
| 1982-04-14 | $3.83 | $3.84 | 198,233 | — | — |
| 1982-04-13 | $3.88 | $3.90 | 326,450 | — | — |
| 1982-04-12 | $3.97 | $3.99 | 202,171 | — | — |
| 1982-04-08 | $4.14 | $4.16 | 862,947 | — | — |
| 1982-04-07 | $4.17 | $4.19 | 227,552 | — | — |
| 1982-04-06 | $4.17 | $4.19 | 261,247 | — | — |
| 1982-04-05 | $4.17 | $4.19 | 227,552 | — | — |
| 1982-04-02 | $4.17 | $4.19 | 391,652 | — | — |
| 1982-04-01 | $4.03 | $4.04 | 132,155 | — | — |
| 1982-03-31 | $4.03 | $4.04 | 168,914 | — | — |
| 1982-03-30 | $3.88 | $3.90 | 141,782 | — | — |
| 1982-03-29 | $3.80 | $3.81 | 192,982 | — | — |
| 1982-03-26 | $3.91 | $3.93 | 152,722 | — | — |
| 1982-03-25 | $3.97 | $3.99 | 217,925 | — | — |
| 1982-03-24 | $3.91 | $3.93 | 215,299 | — | — |
| 1982-03-23 | $4.14 | $4.16 | 195,170 | — | — |
| 1982-03-22 | $4.11 | $4.13 | 111,150 | — | — |
| 1982-03-19 | $4.11 | $4.13 | 141,782 | — | — |
| 1982-03-18 | $4.11 | $4.13 | 208,298 | — | — |
| 1982-03-17 | $3.88 | $3.90 | 59,076 | — | — |
| 1982-03-16 | $3.83 | $3.84 | 128,217 | — | — |
| 1982-03-15 | $3.80 | $3.81 | 99,773 | — | — |
| 1982-03-12 | $3.68 | $3.70 | 143,533 | — | — |
| 1982-03-11 | $3.68 | $3.70 | 140,907 | — | — |
| 1982-03-10 | $3.66 | $3.67 | 238,930 | — | — |
| 1982-03-09 | $3.51 | $3.53 | 392,090 | — | — |
| 1982-03-08 | $3.43 | $3.44 | 262,560 | — | — |
| 1982-03-05 | $3.66 | $3.67 | 344,829 | — | — |
| 1982-03-04 | $3.74 | $3.76 | 267,374 | — | — |
| 1982-03-03 | $4.03 | $4.04 | 514,180 | — | — |
| 1982-03-02 | $4.11 | $4.13 | 136,094 | — | — |
| 1982-03-01 | $4.26 | $4.27 | 213,111 | — | — |
| 1982-02-26 | $4.28 | $4.30 | 250,307 | — | — |
| 1982-02-25 | $4.23 | $4.24 | 497,551 | — | — |
| 1982-02-24 | $4.14 | $4.16 | 301,944 | — | — |
| 1982-02-23 | $4.08 | $4.10 | 267,374 | — | — |
| 1982-02-22 | $4.06 | $4.07 | 187,293 | — | — |
| 1982-02-19 | $4.20 | $4.22 | 138,282 | — | — |
| 1982-02-18 | $4.23 | $4.24 | 163,225 | — | — |
| 1982-02-17 | $4.08 | $4.10 | 408,281 | — | — |
| 1982-02-16 | $4.08 | $4.10 | 231,053 | — | — |
| 1982-02-12 | $4.11 | $4.13 | 541,311 | — | — |
| 1982-02-11 | $4.03 | $4.04 | 400,842 | — | — |
| 1982-02-10 | $4.06 | $4.07 | 397,778 | — | — |
| 1982-02-09 | $4.26 | $4.27 | 207,860 | — | — |
| 1982-02-08 | $4.28 | $4.30 | 328,638 | — | — |
| 1982-02-05 | $4.48 | $4.50 | 123,841 | — | — |
| 1982-02-04 | $4.54 | $4.54 | 176,353 | — | — |
| 1982-02-03 | $4.51 | $4.51 | 197,358 | — | — |
| 1982-02-02 | $4.57 | $4.57 | 227,990 | — | — |
| 1982-02-01 | $4.66 | $4.66 | 123,841 | — | — |
| 1982-01-29 | $4.80 | $4.80 | 326,012 | — | — |
| 1982-01-28 | $4.74 | $4.74 | 301,944 | — | — |
| 1982-01-27 | $4.63 | $4.63 | 160,162 | — | — |
| 1982-01-26 | $4.46 | $4.46 | 329,513 | — | — |
| 1982-01-25 | $4.57 | $4.57 | 223,614 | — | — |
| 1982-01-22 | $4.60 | $4.60 | 238,054 | — | — |
| 1982-01-21 | $4.60 | $4.60 | 393,402 | — | — |
| 1982-01-20 | $4.63 | $4.63 | 477,422 | — | — |
| 1982-01-19 | $4.48 | $4.48 | 1,352,184 | — | — |
| 1982-01-18 | $4.88 | $4.88 | 208,735 | — | — |
| 1982-01-15 | $4.91 | $4.91 | 185,980 | — | — |
| 1982-01-14 | $4.77 | $4.77 | 260,810 | — | — |
| 1982-01-13 | $4.63 | $4.63 | 313,322 | — | — |
| 1982-01-12 | $4.83 | $4.83 | 473,483 | — | — |
| 1982-01-11 | $4.71 | $4.71 | 521,182 | — | — |
| 1982-01-08 | $5.03 | $5.03 | 340,453 | — | — |
| 1982-01-07 | $5.00 | $5.00 | 508,929 | — | — |
| 1982-01-06 | $5.11 | $5.11 | 565,817 | — | — |
| 1982-01-05 | $5.43 | $5.43 | 442,414 | — | — |
| 1982-01-04 | $5.51 | $5.51 | 321,198 | — | — |