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 | $4.21 | $4.21 | 1,086,189 | — | — |
| 1982-12-30 | $4.22 | $4.22 | 1,208,126 | — | — |
| 1982-12-29 | $4.15 | $4.15 | 826,749 | — | — |
| 1982-12-28 | $4.10 | $4.10 | 1,858,455 | — | — |
| 1982-12-27 | $4.05 | $4.05 | 746,322 | — | — |
| 1982-12-23 | $3.89 | $3.89 | 549,148 | — | — |
| 1982-12-22 | $3.87 | $3.87 | 735,945 | — | — |
| 1982-12-21 | $3.87 | $3.87 | 1,425,190 | — | — |
| 1982-12-20 | $3.82 | $3.82 | 173,825 | — | — |
| 1982-12-17 | $3.80 | $3.80 | 509,367 | — | — |
| 1982-12-16 | $3.70 | $3.70 | 653,789 | — | — |
| 1982-12-15 | $3.70 | $3.70 | 814,642 | — | — |
| 1982-12-14 | $3.77 | $3.77 | 1,535,020 | — | — |
| 1982-12-13 | $4.00 | $4.00 | 326,030 | — | — |
| 1982-12-10 | $4.02 | $4.02 | 365,810 | — | — |
| 1982-12-09 | $3.96 | $3.96 | 203,228 | — | — |
| 1982-12-08 | $4.03 | $4.03 | 821,560 | — | — |
| 1982-12-07 | $4.05 | $4.05 | 997,979 | — | — |
| 1982-12-06 | $4.05 | $4.05 | 437,589 | — | — |
| 1982-12-03 | $4.05 | $4.05 | 307,004 | — | — |
| 1982-12-02 | $4.09 | $4.09 | 951,280 | — | — |
| 1982-12-01 | $4.25 | $4.25 | 925,336 | — | — |
| 1982-11-30 | $4.22 | $4.22 | 293,167 | — | — |
| 1982-11-29 | $4.25 | $4.25 | 230,902 | — | — |
| 1982-11-26 | $4.29 | $4.29 | 181,608 | — | — |
| 1982-11-24 | $4.15 | $4.15 | 292,302 | — | — |
| 1982-11-23 | $4.06 | $4.06 | 473,910 | — | — |
| 1982-11-22 | $4.13 | $4.13 | 608,819 | — | — |
| 1982-11-19 | $4.29 | $4.29 | 215,335 | — | — |
| 1982-11-18 | $4.31 | $4.31 | 415,104 | — | — |
| 1982-11-17 | $4.24 | $4.24 | 405,591 | — | — |
| 1982-11-16 | $4.34 | $4.34 | 596,712 | — | — |
| 1982-11-15 | $4.52 | $4.52 | 818,966 | — | — |
| 1982-11-12 | $4.58 | $4.58 | 634,763 | — | — |
| 1982-11-11 | $4.67 | $4.67 | 381,377 | — | — |
| 1982-11-10 | $4.60 | $4.60 | 908,040 | — | — |
| 1982-11-09 | $4.45 | $4.45 | 622,656 | — | — |
| 1982-11-08 | $4.24 | $4.24 | 419,428 | — | — |
| 1982-11-05 | $4.26 | $4.26 | 790,427 | — | — |
| 1982-11-04 | $4.10 | $4.10 | 735,080 | — | — |
| 1982-11-03 | $4.15 | $4.15 | 1,441,622 | — | — |
| 1982-11-02 | $3.80 | $3.80 | 867,394 | — | — |
| 1982-11-01 | $3.79 | $3.79 | 1,852,402 | — | — |
| 1982-10-29 | $3.74 | $3.74 | 1,135,482 | — | — |
| 1982-10-28 | $3.77 | $3.77 | 1,521,183 | — | — |
| 1982-10-27 | $3.76 | $3.76 | 510,232 | — | — |
| 1982-10-26 | $3.74 | $3.74 | 1,893,047 | — | — |
| 1982-10-25 | $3.74 | $3.74 | 369,270 | — | — |
| 1982-10-22 | $3.96 | $3.96 | 588,064 | — | — |
| 1982-10-21 | $3.93 | $3.93 | 1,049,002 | — | — |
| 1982-10-20 | $3.82 | $3.82 | 1,534,155 | — | — |
| 1982-10-19 | $3.66 | $3.66 | 787,833 | — | — |
| 1982-10-18 | $3.63 | $3.63 | 1,653,498 | — | — |
| 1982-10-15 | $3.67 | $3.67 | 1,202,937 | — | — |
| 1982-10-14 | $3.60 | $3.60 | 645,141 | — | — |
| 1982-10-13 | $3.74 | $3.74 | 2,223,401 | — | — |
| 1982-10-12 | $3.54 | $3.54 | 1,853,266 | — | — |
| 1982-10-11 | $3.61 | $3.61 | 606,225 | — | — |
| 1982-10-08 | $3.40 | $3.40 | 939,173 | — | — |
| 1982-10-07 | $3.28 | $3.28 | 1,270,391 | — | — |
| 1982-10-06 | $3.17 | $3.17 | 672,814 | — | — |
| 1982-10-05 | $3.15 | $3.15 | 1,250,501 | — | — |
| 1982-10-04 | $3.09 | $3.09 | 526,663 | — | — |
| 1982-10-01 | $3.14 | $3.14 | 266,358 | — | — |
| 1982-09-30 | $3.11 | $3.11 | 255,981 | — | — |
| 1982-09-29 | $3.14 | $3.14 | 3,634,754 | — | — |
| 1982-09-28 | $3.21 | $3.21 | 1,076,676 | — | — |
| 1982-09-27 | $3.24 | $3.24 | 200,634 | — | — |
| 1982-09-24 | $3.30 | $3.30 | 9,187,635 | — | — |
| 1982-09-23 | $3.31 | $3.31 | 886,420 | — | — |
| 1982-09-22 | $3.34 | $3.34 | 1,905,154 | — | — |
| 1982-09-21 | $3.32 | $3.32 | 1,099,161 | — | — |
| 1982-09-20 | $3.30 | $3.30 | 158,258 | — | — |
| 1982-09-17 | $3.32 | $3.32 | 258,575 | — | — |
| 1982-09-16 | $3.34 | $3.34 | 799,940 | — | — |
| 1982-09-15 | $3.31 | $3.31 | 714,325 | — | — |
| 1982-09-14 | $3.32 | $3.32 | 773,131 | — | — |
| 1982-09-13 | $3.37 | $3.37 | 1,383,680 | — | — |
| 1982-09-10 | $3.40 | $3.40 | 136,638 | — | — |
| 1982-09-09 | $3.44 | $3.44 | 364,081 | — | — |
| 1982-09-08 | $3.40 | $3.40 | 334,678 | — | — |
| 1982-09-07 | $3.37 | $3.37 | 214,470 | — | — |
| 1982-09-03 | $3.44 | $3.44 | 1,089,648 | — | — |
| 1982-09-02 | $3.32 | $3.32 | 2,678,286 | — | — |
| 1982-09-01 | $3.21 | $3.21 | 2,104,058 | — | — |
| 1982-08-31 | $3.22 | $3.22 | 290,573 | — | — |
| 1982-08-30 | $3.21 | $3.21 | 470,451 | — | — |
| 1982-08-27 | $3.35 | $3.35 | 284,519 | — | — |
| 1982-08-26 | $3.43 | $3.43 | 1,776,299 | — | — |
| 1982-08-25 | $3.35 | $3.35 | 1,307,578 | — | — |
| 1982-08-24 | $3.19 | $3.19 | 1,363,790 | — | — |
| 1982-08-23 | $3.19 | $3.19 | 463,533 | — | — |
| 1982-08-20 | $3.09 | $3.09 | 567,309 | — | — |
| 1982-08-19 | $2.95 | $2.95 | 1,672,523 | — | — |
| 1982-08-18 | $2.92 | $2.92 | 597,577 | — | — |
| 1982-08-17 | $2.88 | $2.88 | 653,789 | — | — |
| 1982-08-16 | $2.78 | $2.78 | 537,906 | — | — |
| 1982-08-13 | $2.82 | $2.82 | 243,009 | — | — |
| 1982-08-12 | $2.78 | $2.78 | 94,263 | — | — |
| 1982-08-11 | $2.80 | $2.80 | 169,501 | — | — |
| 1982-08-10 | $2.80 | $2.80 | 683,192 | — | — |
| 1982-08-09 | $2.85 | $2.85 | 317,382 | — | — |
| 1982-08-06 | $2.89 | $2.89 | 410,780 | — | — |
| 1982-08-05 | $2.89 | $2.89 | 941,767 | — | — |
| 1982-08-04 | $2.93 | $2.93 | 569,903 | — | — |
| 1982-08-03 | $3.12 | $3.12 | 243,009 | — | — |
| 1982-08-02 | $3.18 | $3.18 | 311,328 | — | — |
| 1982-07-30 | $3.12 | $3.12 | 56,212 | — | — |
| 1982-07-29 | $3.12 | $3.12 | 166,906 | — | — |
| 1982-07-28 | $3.11 | $3.11 | 800,805 | — | — |
| 1982-07-27 | $3.17 | $3.17 | 473,910 | — | — |
| 1982-07-26 | $3.21 | $3.21 | 667,626 | — | — |
| 1982-07-23 | $3.31 | $3.31 | 61,401 | — | — |
| 1982-07-22 | $3.35 | $3.35 | 545,689 | — | — |
| 1982-07-21 | $3.48 | $3.48 | 545,689 | — | — |
| 1982-07-20 | $3.56 | $3.56 | 1,429,514 | — | — |
| 1982-07-19 | $3.57 | $3.57 | 485,153 | — | — |
| 1982-07-16 | $3.58 | $3.58 | 110,694 | — | — |
| 1982-07-15 | $3.64 | $3.64 | 231,766 | — | — |
| 1982-07-14 | $3.67 | $3.67 | 192,850 | — | — |
| 1982-07-13 | $3.57 | $3.57 | 351,974 | — | — |
| 1982-07-12 | $3.54 | $3.54 | 364,081 | — | — |
| 1982-07-09 | $3.58 | $3.58 | 275,006 | — | — |
| 1982-07-08 | $3.41 | $3.41 | 85,615 | — | — |
| 1982-07-07 | $3.37 | $3.37 | 74,373 | — | — |
| 1982-07-06 | $3.40 | $3.40 | 144,422 | — | — |
| 1982-07-02 | $3.38 | $3.38 | 102,046 | — | — |
| 1982-07-01 | $3.43 | $3.43 | 1,206,396 | — | — |
| 1982-06-30 | $3.51 | $3.51 | 75,238 | — | — |
| 1982-06-29 | $3.44 | $3.44 | 139,233 | — | — |
| 1982-06-28 | $3.37 | $3.37 | 129,720 | — | — |
| 1982-06-25 | $3.35 | $3.35 | 325,165 | — | — |
| 1982-06-24 | $3.38 | $3.38 | 298,356 | — | — |
| 1982-06-23 | $3.30 | $3.30 | 460,074 | — | — |
| 1982-06-22 | $3.21 | $3.21 | 407,321 | — | — |
| 1982-06-21 | $3.09 | $3.09 | 373,594 | — | — |
| 1982-06-18 | $3.08 | $3.08 | 805,994 | — | — |
| 1982-06-17 | $3.06 | $3.06 | 255,116 | — | — |
| 1982-06-16 | $3.15 | $3.15 | 224,848 | — | — |
| 1982-06-15 | $3.15 | $3.15 | 752,376 | — | — |
| 1982-06-14 | $3.19 | $3.19 | 752,376 | — | — |
| 1982-06-11 | $3.27 | $3.27 | 754,970 | — | — |
| 1982-06-10 | $3.25 | $3.25 | 1,049,867 | — | — |
| 1982-06-09 | $3.32 | $3.32 | 298,356 | — | — |
| 1982-06-08 | $3.32 | $3.32 | 369,270 | — | — |
| 1982-06-07 | $3.35 | $3.35 | 248,198 | — | — |
| 1982-06-04 | $3.34 | $3.34 | 280,195 | — | — |
| 1982-06-03 | $3.38 | $3.38 | 722,973 | — | — |
| 1982-06-02 | $3.38 | $3.38 | 616,602 | — | — |
| 1982-06-01 | $3.44 | $3.44 | 697,894 | — | — |
| 1982-05-28 | $3.64 | $3.64 | 258,575 | — | — |
| 1982-05-27 | $3.64 | $3.64 | 108,100 | — | — |
| 1982-05-26 | $3.69 | $3.69 | 109,830 | — | — |
| 1982-05-25 | $3.74 | $3.74 | 374,458 | — | — |
| 1982-05-24 | $3.86 | $3.86 | 200,634 | — | — |
| 1982-05-21 | $3.99 | $3.99 | 311,328 | — | — |
| 1982-05-20 | $3.97 | $3.97 | 307,004 | — | — |
| 1982-05-19 | $4.00 | $4.00 | 134,044 | — | — |
| 1982-05-18 | $4.00 | $4.00 | 140,098 | — | — |
| 1982-05-17 | $4.05 | $4.05 | 285,384 | — | — |
| 1982-05-14 | $4.12 | $4.12 | 54,482 | — | — |
| 1982-05-13 | $4.09 | $4.09 | 85,615 | — | — |
| 1982-05-12 | $4.09 | $4.09 | 98,587 | — | — |
| 1982-05-11 | $4.12 | $4.12 | 217,065 | — | — |
| 1982-05-10 | $4.06 | $4.06 | 88,210 | — | — |
| 1982-05-07 | $4.08 | $4.08 | 298,356 | — | — |
| 1982-05-06 | $4.08 | $4.08 | 337,272 | — | — |
| 1982-05-05 | $4.12 | $4.12 | 735,945 | — | — |
| 1982-05-04 | $4.13 | $4.13 | 1,122,510 | — | — |
| 1982-05-03 | $4.10 | $4.10 | 77,832 | — | — |
| 1982-04-30 | $4.08 | $4.08 | 216,200 | — | — |
| 1982-04-29 | $3.97 | $3.97 | 582,010 | — | — |
| 1982-04-28 | $4.19 | $4.19 | 149,610 | — | — |
| 1982-04-27 | $4.26 | $4.26 | 158,258 | — | — |
| 1982-04-26 | $4.31 | $4.31 | 112,424 | — | — |
| 1982-04-23 | $4.26 | $4.26 | 229,172 | — | — |
| 1982-04-22 | $4.24 | $4.24 | 366,675 | — | — |
| 1982-04-21 | $4.15 | $4.15 | 122,802 | — | — |
| 1982-04-20 | $4.12 | $4.12 | 193,715 | — | — |
| 1982-04-19 | $4.09 | $4.09 | 134,909 | — | — |
| 1982-04-16 | $4.05 | $4.05 | 165,177 | — | — |
| 1982-04-15 | $3.99 | $3.99 | 153,070 | — | — |
| 1982-04-14 | $4.00 | $4.00 | 132,314 | — | — |
| 1982-04-13 | $4.00 | $4.00 | 223,983 | — | — |
| 1982-04-12 | $4.02 | $4.02 | 271,547 | — | — |
| 1982-04-08 | $4.09 | $4.09 | 429,806 | — | — |
| 1982-04-07 | $4.06 | $4.06 | 162,582 | — | — |
| 1982-04-06 | $4.06 | $4.06 | 249,927 | — | — |
| 1982-04-05 | $4.03 | $4.03 | 169,501 | — | — |
| 1982-04-02 | $3.97 | $3.97 | 132,314 | — | — |
| 1982-04-01 | $3.99 | $3.99 | 213,606 | — | — |
| 1982-03-31 | $4.05 | $4.05 | 92,534 | — | — |
| 1982-03-30 | $4.06 | $4.06 | 413,374 | — | — |
| 1982-03-29 | $4.09 | $4.09 | 193,715 | — | — |
| 1982-03-26 | $4.12 | $4.12 | 166,906 | — | — |
| 1982-03-25 | $4.15 | $4.15 | 221,389 | — | — |
| 1982-03-24 | $4.15 | $4.15 | 441,048 | — | — |
| 1982-03-23 | $4.13 | $4.13 | 863,070 | — | — |
| 1982-03-22 | $4.00 | $4.00 | 257,710 | — | — |
| 1982-03-19 | $3.96 | $3.96 | 314,787 | — | — |
| 1982-03-18 | $4.00 | $4.00 | 213,606 | — | — |
| 1982-03-17 | $3.87 | $3.87 | 430,670 | — | — |
| 1982-03-16 | $3.80 | $3.80 | 186,797 | — | — |
| 1982-03-15 | $3.71 | $3.71 | 553,472 | — | — |
| 1982-03-12 | $3.69 | $3.69 | 174,690 | — | — |
| 1982-03-11 | $3.84 | $3.84 | 268,953 | — | — |
| 1982-03-10 | $3.90 | $3.90 | 464,398 | — | — |
| 1982-03-09 | $3.84 | $3.84 | 257,710 | — | — |
| 1982-03-08 | $3.73 | $3.73 | 848,369 | — | — |
| 1982-03-05 | $3.70 | $3.70 | 642,546 | — | — |
| 1982-03-04 | $3.70 | $3.70 | 484,288 | — | — |
| 1982-03-03 | $3.67 | $3.67 | 390,025 | — | — |
| 1982-03-02 | $3.69 | $3.69 | 709,136 | — | — |
| 1982-03-01 | $3.67 | $3.67 | 330,354 | — | — |
| 1982-02-26 | $3.64 | $3.64 | 144,422 | — | — |
| 1982-02-25 | $3.69 | $3.69 | 188,526 | — | — |
| 1982-02-24 | $3.71 | $3.71 | 460,938 | — | — |
| 1982-02-23 | $3.67 | $3.67 | 1,407,894 | — | — |
| 1982-02-22 | $3.76 | $3.76 | 710,866 | — | — |
| 1982-02-19 | $3.87 | $3.87 | 141,827 | — | — |
| 1982-02-18 | $3.99 | $3.99 | 127,990 | — | — |
| 1982-02-17 | $4.03 | $4.03 | 81,291 | — | — |
| 1982-02-16 | $4.03 | $4.03 | 76,967 | — | — |
| 1982-02-12 | $4.05 | $4.05 | 163,447 | — | — |
| 1982-02-11 | $4.05 | $4.05 | 174,690 | — | — |
| 1982-02-10 | $4.05 | $4.05 | 499,854 | — | — |
| 1982-02-09 | $3.96 | $3.96 | 753,241 | — | — |
| 1982-02-08 | $3.97 | $3.97 | 498,125 | — | — |
| 1982-02-05 | $3.96 | $3.96 | 1,860,185 | — | — |
| 1982-02-04 | $3.86 | $3.86 | 366,675 | — | — |
| 1982-02-03 | $3.89 | $3.89 | 159,123 | — | — |
| 1982-02-02 | $3.95 | $3.95 | 260,305 | — | — |
| 1982-02-01 | $3.99 | $3.99 | 861,341 | — | — |
| 1982-01-29 | $4.06 | $4.06 | 186,797 | — | — |
| 1982-01-28 | $4.18 | $4.18 | 618,332 | — | — |
| 1982-01-27 | $4.03 | $4.03 | 294,897 | — | — |
| 1982-01-26 | $3.96 | $3.96 | 311,328 | — | — |
| 1982-01-25 | $3.89 | $3.89 | 204,093 | — | — |
| 1982-01-22 | $3.90 | $3.90 | 791,292 | — | — |
| 1982-01-21 | $3.92 | $3.92 | 526,663 | — | — |
| 1982-01-20 | $3.79 | $3.79 | 433,265 | — | — |
| 1982-01-19 | $3.93 | $3.93 | 501,584 | — | — |
| 1982-01-18 | $4.05 | $4.05 | 210,146 | — | — |
| 1982-01-15 | $4.15 | $4.15 | 109,830 | — | — |
| 1982-01-14 | $4.13 | $4.13 | 305,274 | — | — |
| 1982-01-13 | $4.09 | $4.09 | 164,312 | — | — |
| 1982-01-12 | $4.13 | $4.13 | 660,707 | — | — |
| 1982-01-11 | $4.19 | $4.19 | 151,340 | — | — |
| 1982-01-08 | $4.25 | $4.25 | 614,873 | — | — |
| 1982-01-07 | $4.24 | $4.24 | 53,618 | — | — |
| 1982-01-06 | $4.24 | $4.24 | 222,254 | — | — |
| 1982-01-05 | $4.31 | $4.31 | 109,830 | — | — |
| 1982-01-04 | $4.29 | $4.29 | 255,116 | — | — |