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
- 1980-06-02 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 | $4.09 | $4.09 | 45,225 | — | — |
| 1982-12-30 | $4.07 | $4.07 | 785,700 | — | — |
| 1982-12-29 | $3.93 | $3.93 | 216,000 | — | — |
| 1982-12-28 | $4.04 | $4.04 | 60,750 | — | — |
| 1982-12-27 | $4.04 | $4.04 | 101,250 | — | — |
| 1982-12-23 | $3.98 | $3.98 | 110,700 | — | — |
| 1982-12-22 | $4.00 | $4.00 | 198,450 | — | — |
| 1982-12-21 | $4.04 | $4.04 | 343,575 | — | — |
| 1982-12-20 | $3.96 | $3.96 | 736,425 | — | — |
| 1982-12-17 | $4.13 | $4.13 | 828,225 | — | — |
| 1982-12-16 | $4.19 | $4.19 | 376,650 | — | — |
| 1982-12-15 | $4.24 | $4.24 | 364,500 | — | — |
| 1982-12-14 | $4.22 | $4.22 | 172,125 | — | — |
| 1982-12-13 | $4.24 | $4.24 | 93,825 | — | — |
| 1982-12-10 | $4.20 | $4.20 | 366,525 | — | — |
| 1982-12-09 | $4.15 | $4.15 | 421,200 | — | — |
| 1982-12-08 | $4.11 | $4.11 | 311,850 | — | — |
| 1982-12-07 | $4.07 | $4.07 | 412,425 | — | — |
| 1982-12-06 | $3.96 | $3.96 | 66,825 | — | — |
| 1982-12-03 | $3.96 | $3.96 | 87,750 | — | — |
| 1982-12-02 | $4.00 | $4.00 | 462,375 | — | — |
| 1982-12-01 | $4.04 | $4.04 | 587,925 | — | — |
| 1982-11-30 | $4.11 | $4.11 | 166,725 | — | — |
| 1982-11-29 | $4.06 | $4.06 | 124,875 | — | — |
| 1982-11-26 | $3.96 | $3.96 | 236,925 | — | — |
| 1982-11-24 | $3.91 | $3.91 | 566,325 | — | — |
| 1982-11-23 | $4.11 | $4.11 | 458,325 | — | — |
| 1982-11-22 | $4.06 | $4.06 | 176,175 | — | — |
| 1982-11-19 | $4.04 | $4.04 | 93,825 | — | — |
| 1982-11-18 | $4.19 | $4.19 | 187,650 | — | — |
| 1982-11-17 | $4.13 | $4.13 | 124,875 | — | — |
| 1982-11-16 | $4.06 | $4.06 | 744,525 | — | — |
| 1982-11-15 | $4.19 | $4.19 | 637,200 | — | — |
| 1982-11-12 | $4.26 | $4.26 | 402,300 | — | — |
| 1982-11-11 | $4.37 | $4.37 | 404,325 | — | — |
| 1982-11-10 | $4.26 | $4.26 | 484,650 | — | — |
| 1982-11-09 | $4.24 | $4.24 | 959,175 | — | — |
| 1982-11-08 | $4.37 | $4.37 | 1,127,925 | — | — |
| 1982-11-05 | $4.33 | $4.33 | 1,079,325 | — | — |
| 1982-11-04 | $4.17 | $4.17 | 529,200 | — | — |
| 1982-11-03 | $4.11 | $4.11 | 450,900 | — | — |
| 1982-11-02 | $4.04 | $4.04 | 558,225 | — | — |
| 1982-11-01 | $3.98 | $3.98 | 227,475 | — | — |
| 1982-10-29 | $3.87 | $3.87 | 407,025 | — | — |
| 1982-10-28 | $4.04 | $4.04 | 681,750 | — | — |
| 1982-10-27 | $3.98 | $3.98 | 717,525 | — | — |
| 1982-10-26 | $3.85 | $3.85 | 142,425 | — | — |
| 1982-10-25 | $3.81 | $3.81 | 267,300 | — | — |
| 1982-10-22 | $3.98 | $3.98 | 353,025 | — | — |
| 1982-10-21 | $4.04 | $4.04 | 1,407,375 | — | — |
| 1982-10-20 | $4.00 | $4.00 | 189,675 | — | — |
| 1982-10-19 | $4.04 | $4.04 | 623,700 | — | — |
| 1982-10-18 | $4.07 | $4.07 | 800,550 | — | — |
| 1982-10-15 | $3.96 | $3.96 | 651,375 | — | — |
| 1982-10-14 | $3.89 | $3.89 | 963,900 | — | — |
| 1982-10-13 | $3.93 | $3.93 | 1,008,450 | — | — |
| 1982-10-12 | $3.81 | $3.81 | 815,400 | — | — |
| 1982-10-11 | $3.81 | $3.81 | 2,266,650 | — | — |
| 1982-10-08 | $3.67 | $3.67 | 1,152,900 | — | — |
| 1982-10-07 | $3.70 | $3.70 | 1,568,700 | — | — |
| 1982-10-06 | $3.39 | $3.39 | 1,505,925 | — | — |
| 1982-10-05 | $3.30 | $3.30 | 164,700 | — | — |
| 1982-10-04 | $3.19 | $3.19 | 136,350 | — | — |
| 1982-10-01 | $3.26 | $3.26 | 539,325 | — | — |
| 1982-09-30 | $3.22 | $3.22 | 213,975 | — | — |
| 1982-09-29 | $3.24 | $3.24 | 161,325 | — | — |
| 1982-09-28 | $3.30 | $3.30 | 674,325 | — | — |
| 1982-09-27 | $3.24 | $3.24 | 192,375 | — | — |
| 1982-09-24 | $3.24 | $3.24 | 65,475 | — | — |
| 1982-09-23 | $3.24 | $3.24 | 328,050 | — | — |
| 1982-09-22 | $3.31 | $3.31 | 337,500 | — | — |
| 1982-09-21 | $3.24 | $3.24 | 1,852,200 | — | — |
| 1982-09-20 | $3.22 | $3.22 | 130,275 | — | — |
| 1982-09-17 | $3.31 | $3.31 | 280,800 | — | — |
| 1982-09-16 | $3.39 | $3.39 | 492,750 | — | — |
| 1982-09-15 | $3.35 | $3.35 | 455,625 | — | — |
| 1982-09-14 | $3.39 | $3.39 | 556,875 | — | — |
| 1982-09-13 | $3.24 | $3.24 | 180,225 | — | — |
| 1982-09-10 | $3.19 | $3.19 | 247,050 | — | — |
| 1982-09-09 | $3.31 | $3.31 | 199,800 | — | — |
| 1982-09-08 | $3.30 | $3.30 | 993,600 | — | — |
| 1982-09-07 | $3.26 | $3.26 | 98,550 | — | — |
| 1982-09-03 | $3.28 | $3.28 | 580,500 | — | — |
| 1982-09-02 | $3.31 | $3.31 | 208,575 | — | — |
| 1982-09-01 | $3.28 | $3.28 | 332,100 | — | — |
| 1982-08-31 | $3.22 | $3.22 | 1,036,125 | — | — |
| 1982-08-30 | $3.20 | $3.20 | 288,225 | — | — |
| 1982-08-27 | $3.24 | $3.24 | 618,975 | — | — |
| 1982-08-26 | $3.28 | $3.28 | 247,050 | — | — |
| 1982-08-25 | $3.28 | $3.28 | 564,300 | — | — |
| 1982-08-24 | $3.24 | $3.24 | 1,112,400 | — | — |
| 1982-08-23 | $3.26 | $3.26 | 338,850 | — | — |
| 1982-08-20 | $3.11 | $3.11 | 317,250 | — | — |
| 1982-08-19 | $3.11 | $3.11 | 160,650 | — | — |
| 1982-08-18 | $2.96 | $2.96 | 924,075 | — | — |
| 1982-08-17 | $2.83 | $2.83 | 368,550 | — | — |
| 1982-08-16 | $2.78 | $2.78 | 194,400 | — | — |
| 1982-08-13 | $2.69 | $2.69 | 213,975 | — | — |
| 1982-08-12 | $2.67 | $2.67 | 191,025 | — | — |
| 1982-08-11 | $2.67 | $2.67 | 268,650 | — | — |
| 1982-08-10 | $2.87 | $2.87 | 4,133,025 | — | — |
| 1982-08-09 | $2.89 | $2.89 | 83,700 | — | — |
| 1982-08-06 | $2.91 | $2.91 | 103,275 | — | — |
| 1982-08-05 | $2.91 | $2.91 | 61,425 | — | — |
| 1982-08-04 | $2.94 | $2.94 | 105,975 | — | — |
| 1982-08-03 | $2.98 | $2.98 | 305,775 | — | — |
| 1982-08-02 | $3.00 | $3.00 | 219,375 | — | — |
| 1982-07-30 | $3.09 | $3.09 | 66,825 | — | — |
| 1982-07-29 | $3.02 | $3.02 | 130,950 | — | — |
| 1982-07-28 | $3.04 | $3.04 | 192,375 | — | — |
| 1982-07-27 | $3.15 | $3.15 | 232,875 | — | — |
| 1982-07-26 | $3.22 | $3.22 | 357,075 | — | — |
| 1982-07-23 | $3.22 | $3.22 | 179,550 | — | — |
| 1982-07-22 | $3.22 | $3.22 | 639,225 | — | — |
| 1982-07-21 | $3.20 | $3.20 | 201,150 | — | — |
| 1982-07-20 | $3.17 | $3.17 | 499,500 | — | — |
| 1982-07-19 | $3.17 | $3.17 | 450,900 | — | — |
| 1982-07-16 | $3.09 | $3.09 | 270,675 | — | — |
| 1982-07-15 | $3.04 | $3.04 | 467,775 | — | — |
| 1982-07-14 | $2.94 | $2.94 | 554,850 | — | — |
| 1982-07-13 | $2.87 | $2.87 | 1,036,125 | — | — |
| 1982-07-12 | $2.87 | $2.87 | 430,650 | — | — |
| 1982-07-09 | $2.81 | $2.81 | 485,325 | — | — |
| 1982-07-08 | $2.80 | $2.80 | 473,850 | — | — |
| 1982-07-07 | $2.85 | $2.85 | 228,150 | — | — |
| 1982-07-06 | $2.85 | $2.85 | 988,200 | — | — |
| 1982-07-02 | $2.89 | $2.89 | 655,425 | — | — |
| 1982-07-01 | $2.65 | $2.65 | 443,475 | — | — |
| 1982-06-30 | $2.72 | $2.72 | 116,100 | — | — |
| 1982-06-29 | $2.72 | $2.72 | 101,250 | — | — |
| 1982-06-28 | $2.70 | $2.70 | 215,325 | — | — |
| 1982-06-25 | $2.67 | $2.67 | 116,775 | — | — |
| 1982-06-24 | $2.72 | $2.72 | 158,625 | — | — |
| 1982-06-23 | $2.78 | $2.78 | 297,000 | — | — |
| 1982-06-22 | $2.80 | $2.80 | 69,525 | — | — |
| 1982-06-21 | $2.78 | $2.78 | 146,475 | — | — |
| 1982-06-18 | $2.81 | $2.81 | 151,875 | — | — |
| 1982-06-17 | $2.85 | $2.85 | 280,125 | — | — |
| 1982-06-16 | $2.85 | $2.85 | 493,425 | — | — |
| 1982-06-15 | $2.89 | $2.89 | 321,975 | — | — |
| 1982-06-14 | $2.96 | $2.96 | 39,150 | — | — |
| 1982-06-11 | $2.98 | $2.98 | 190,350 | — | — |
| 1982-06-10 | $2.91 | $2.91 | 95,850 | — | — |
| 1982-06-09 | $2.93 | $2.93 | 282,825 | — | — |
| 1982-06-08 | $3.02 | $3.02 | 48,600 | — | — |
| 1982-06-07 | $2.96 | $2.96 | 135,000 | — | — |
| 1982-06-04 | $3.02 | $3.02 | 1,246,725 | — | — |
| 1982-06-03 | $3.09 | $3.09 | 249,075 | — | — |
| 1982-06-02 | $3.09 | $3.09 | 280,125 | — | — |
| 1982-06-01 | $3.17 | $3.17 | 76,275 | — | — |
| 1982-05-28 | $3.15 | $3.15 | 139,725 | — | — |
| 1982-05-27 | $3.19 | $3.19 | 345,600 | — | — |
| 1982-05-26 | $3.15 | $3.15 | 460,350 | — | — |
| 1982-05-25 | $3.13 | $3.13 | 77,625 | — | — |
| 1982-05-24 | $3.15 | $3.15 | 101,925 | — | — |
| 1982-05-21 | $3.24 | $3.24 | 99,225 | — | — |
| 1982-05-20 | $3.11 | $3.11 | 99,225 | — | — |
| 1982-05-19 | $3.07 | $3.07 | 175,500 | — | — |
| 1982-05-18 | $3.26 | $3.26 | 122,850 | — | — |
| 1982-05-17 | $3.28 | $3.28 | 128,250 | — | — |
| 1982-05-14 | $3.35 | $3.35 | 128,925 | — | — |
| 1982-05-13 | $3.31 | $3.31 | 628,425 | — | — |
| 1982-05-12 | $3.39 | $3.39 | 585,225 | — | — |
| 1982-05-11 | $3.41 | $3.41 | 203,175 | — | — |
| 1982-05-10 | $3.35 | $3.35 | 153,225 | — | — |
| 1982-05-07 | $3.33 | $3.33 | 282,825 | — | — |
| 1982-05-06 | $3.26 | $3.26 | 255,150 | — | — |
| 1982-05-05 | $3.26 | $3.26 | 415,125 | — | — |
| 1982-05-04 | $3.17 | $3.17 | 321,300 | — | — |
| 1982-05-03 | $3.07 | $3.07 | 701,325 | — | — |
| 1982-04-30 | $3.07 | $3.07 | 177,525 | — | — |
| 1982-04-29 | $3.09 | $3.09 | 203,175 | — | — |
| 1982-04-28 | $3.09 | $3.09 | 441,450 | — | — |
| 1982-04-27 | $3.20 | $3.20 | 238,950 | — | — |
| 1982-04-26 | $3.15 | $3.15 | 85,050 | — | — |
| 1982-04-23 | $3.19 | $3.19 | 419,850 | — | — |
| 1982-04-22 | $3.13 | $3.13 | 371,925 | — | — |
| 1982-04-21 | $3.09 | $3.09 | 25,650 | — | — |
| 1982-04-20 | $3.07 | $3.07 | 291,600 | — | — |
| 1982-04-19 | $3.13 | $3.13 | 469,800 | — | — |
| 1982-04-16 | $3.11 | $3.11 | 478,575 | — | — |
| 1982-04-15 | $3.15 | $3.15 | 776,925 | — | — |
| 1982-04-14 | $3.13 | $3.13 | 179,550 | — | — |
| 1982-04-13 | $3.13 | $3.13 | 223,425 | — | — |
| 1982-04-12 | $3.09 | $3.09 | 280,800 | — | — |
| 1982-04-08 | $3.09 | $3.09 | 851,850 | — | — |
| 1982-04-07 | $3.00 | $3.00 | 324,675 | — | — |
| 1982-04-06 | $3.02 | $3.02 | 127,575 | — | — |
| 1982-04-05 | $3.04 | $3.04 | 107,325 | — | — |
| 1982-04-02 | $3.00 | $3.00 | 760,725 | — | — |
| 1982-04-01 | $3.15 | $3.15 | 110,025 | — | — |
| 1982-03-31 | $3.13 | $3.13 | 95,175 | — | — |
| 1982-03-30 | $3.06 | $3.06 | 187,650 | — | — |
| 1982-03-29 | $3.09 | $3.09 | 37,800 | — | — |
| 1982-03-26 | $3.19 | $3.19 | 44,550 | — | — |
| 1982-03-25 | $3.07 | $3.07 | 72,900 | — | — |
| 1982-03-24 | $3.17 | $3.17 | 83,700 | — | — |
| 1982-03-23 | $3.19 | $3.19 | 314,550 | — | — |
| 1982-03-22 | $3.17 | $3.17 | 345,600 | — | — |
| 1982-03-19 | $3.06 | $3.06 | 225,450 | — | — |
| 1982-03-18 | $3.00 | $3.00 | 326,700 | — | — |
| 1982-03-17 | $2.98 | $2.98 | 288,900 | — | — |
| 1982-03-16 | $3.00 | $3.00 | 81,675 | — | — |
| 1982-03-15 | $3.07 | $3.07 | 40,500 | — | — |
| 1982-03-12 | $3.00 | $3.00 | 225,450 | — | — |
| 1982-03-11 | $3.02 | $3.02 | 59,400 | — | — |
| 1982-03-10 | $2.98 | $2.98 | 272,700 | — | — |
| 1982-03-09 | $3.00 | $3.00 | 38,475 | — | — |
| 1982-03-08 | $2.96 | $2.96 | 108,675 | — | — |
| 1982-03-05 | $2.98 | $2.98 | 289,575 | — | — |
| 1982-03-04 | $3.00 | $3.00 | 112,725 | — | — |
| 1982-03-03 | $2.98 | $2.98 | 338,175 | — | — |
| 1982-03-02 | $3.07 | $3.07 | 184,950 | — | — |
| 1982-03-01 | $2.98 | $2.98 | 85,725 | — | — |
| 1982-02-26 | $3.00 | $3.00 | 166,050 | — | — |
| 1982-02-25 | $2.89 | $2.89 | 155,925 | — | — |
| 1982-02-24 | $2.89 | $2.89 | 305,100 | — | — |
| 1982-02-23 | $2.91 | $2.91 | 561,600 | — | — |
| 1982-02-22 | $2.89 | $2.89 | 267,300 | — | — |
| 1982-02-19 | $3.00 | $3.00 | 161,325 | — | — |
| 1982-02-18 | $3.19 | $3.19 | 1,360,125 | — | — |
| 1982-02-17 | $3.22 | $3.22 | 148,500 | — | — |
| 1982-02-16 | $3.19 | $3.19 | 181,575 | — | — |
| 1982-02-12 | $3.20 | $3.20 | 280,800 | — | — |
| 1982-02-11 | $3.20 | $3.20 | 147,825 | — | — |
| 1982-02-10 | $3.22 | $3.22 | 189,000 | — | — |
| 1982-02-09 | $3.24 | $3.24 | 63,450 | — | — |
| 1982-02-08 | $3.24 | $3.24 | 58,725 | — | — |
| 1982-02-05 | $3.28 | $3.28 | 58,050 | — | — |
| 1982-02-04 | $3.22 | $3.22 | 424,575 | — | — |
| 1982-02-03 | $3.26 | $3.26 | 92,475 | — | — |
| 1982-02-02 | $3.26 | $3.26 | 290,925 | — | — |
| 1982-02-01 | $3.35 | $3.35 | 211,275 | — | — |
| 1982-01-29 | $3.35 | $3.35 | 206,550 | — | — |
| 1982-01-28 | $3.24 | $3.24 | 83,025 | — | — |
| 1982-01-27 | $3.19 | $3.19 | 66,150 | — | — |
| 1982-01-26 | $3.11 | $3.11 | 41,850 | — | — |
| 1982-01-25 | $3.13 | $3.13 | 59,400 | — | — |
| 1982-01-22 | $3.11 | $3.11 | 159,300 | — | — |
| 1982-01-21 | $3.15 | $3.15 | 103,950 | — | — |
| 1982-01-20 | $3.19 | $3.19 | 127,575 | — | — |
| 1982-01-19 | $3.13 | $3.13 | 119,475 | — | — |
| 1982-01-18 | $3.22 | $3.22 | 346,275 | — | — |
| 1982-01-15 | $3.22 | $3.22 | 60,075 | — | — |
| 1982-01-14 | $3.24 | $3.24 | 166,050 | — | — |
| 1982-01-13 | $3.11 | $3.11 | 95,175 | — | — |
| 1982-01-12 | $3.26 | $3.26 | 129,600 | — | — |
| 1982-01-11 | $3.30 | $3.30 | 82,350 | — | — |
| 1982-01-08 | $3.35 | $3.35 | 71,550 | — | — |
| 1982-01-07 | $3.37 | $3.37 | 46,575 | — | — |
| 1982-01-06 | $3.33 | $3.33 | 147,150 | — | — |
| 1982-01-05 | $3.44 | $3.44 | 22,950 | — | — |
| 1982-01-04 | $3.44 | $3.44 | 52,650 | — | — |