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
- 1973-05-03 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 | $5.06 | $5.06 | 13,000 | — | — |
| 1982-12-30 | $5.06 | $5.06 | 41,667 | — | — |
| 1982-12-29 | $5.14 | $5.14 | 37,667 | — | — |
| 1982-12-28 | $5.10 | $5.10 | 87,000 | — | — |
| 1982-12-27 | $4.84 | $4.84 | 26,000 | — | — |
| 1982-12-23 | $4.80 | $4.80 | 18,000 | — | — |
| 1982-12-22 | $4.80 | $4.80 | 40,000 | — | — |
| 1982-12-21 | $4.80 | $4.80 | 49,667 | — | — |
| 1982-12-20 | $4.99 | $4.99 | 18,000 | — | — |
| 1982-12-17 | $4.99 | $4.99 | 24,000 | — | — |
| 1982-12-16 | $4.84 | $4.84 | 47,000 | — | — |
| 1982-12-15 | $4.84 | $4.84 | 58,667 | — | — |
| 1982-12-14 | $5.10 | $5.10 | 49,000 | — | — |
| 1982-12-13 | $5.10 | $5.10 | 12,000 | — | — |
| 1982-12-10 | $5.10 | $5.10 | 31,667 | — | — |
| 1982-12-09 | $5.14 | $5.14 | 35,667 | — | — |
| 1982-12-08 | $5.33 | $5.33 | 46,000 | — | — |
| 1982-12-07 | $5.48 | $5.48 | 34,667 | — | — |
| 1982-12-06 | $5.48 | $5.48 | 99,667 | — | — |
| 1982-12-03 | $5.44 | $5.44 | 123,667 | — | — |
| 1982-12-02 | $5.44 | $5.44 | 76,000 | — | — |
| 1982-12-01 | $5.55 | $5.55 | 191,000 | — | — |
| 1982-11-30 | $5.63 | $5.63 | 145,000 | — | — |
| 1982-11-29 | $5.25 | $5.25 | 123,000 | — | — |
| 1982-11-26 | $4.98 | $4.98 | 52,917 | — | — |
| 1982-11-24 | $4.74 | $4.74 | 40,000 | — | — |
| 1982-11-23 | $4.59 | $4.59 | 35,000 | — | — |
| 1982-11-22 | $4.44 | $4.44 | 51,667 | — | — |
| 1982-11-19 | $4.65 | $4.65 | 9,167 | — | — |
| 1982-11-18 | $4.65 | $4.65 | 47,917 | — | — |
| 1982-11-17 | $4.50 | $4.50 | 11,667 | — | — |
| 1982-11-16 | $4.44 | $4.44 | 72,917 | — | — |
| 1982-11-15 | $4.59 | $4.59 | 36,667 | — | — |
| 1982-11-12 | $4.59 | $4.59 | 34,167 | — | — |
| 1982-11-11 | $4.50 | $4.50 | 56,667 | — | — |
| 1982-11-10 | $4.41 | $4.41 | 54,167 | — | — |
| 1982-11-09 | $4.50 | $4.50 | 65,000 | — | — |
| 1982-11-08 | $4.32 | $4.32 | 191,667 | — | — |
| 1982-11-05 | $4.14 | $4.14 | 131,667 | — | — |
| 1982-11-04 | $4.11 | $4.11 | 140,000 | — | — |
| 1982-11-03 | $4.11 | $4.11 | 46,250 | — | — |
| 1982-11-02 | $4.11 | $4.11 | 77,917 | — | — |
| 1982-11-01 | $4.17 | $4.17 | 306,250 | — | — |
| 1982-10-29 | $3.96 | $3.96 | 36,250 | — | — |
| 1982-10-28 | $3.93 | $3.93 | 20,417 | — | — |
| 1982-10-27 | $3.93 | $3.93 | 34,167 | — | — |
| 1982-10-26 | $3.84 | $3.84 | 40,000 | — | — |
| 1982-10-25 | $3.84 | $3.84 | 17,500 | — | — |
| 1982-10-22 | $3.96 | $3.96 | 70,000 | — | — |
| 1982-10-21 | $3.99 | $3.99 | 51,667 | — | — |
| 1982-10-20 | $4.02 | $4.02 | 78,750 | — | — |
| 1982-10-19 | $3.96 | $3.96 | 40,417 | — | — |
| 1982-10-18 | $3.96 | $3.96 | 31,250 | — | — |
| 1982-10-15 | $3.93 | $3.93 | 67,917 | — | — |
| 1982-10-14 | $3.96 | $3.96 | 46,250 | — | — |
| 1982-10-13 | $4.08 | $4.08 | 45,000 | — | — |
| 1982-10-12 | $4.05 | $4.05 | 56,667 | — | — |
| 1982-10-11 | $4.14 | $4.14 | 140,417 | — | — |
| 1982-10-08 | $4.08 | $4.08 | 76,667 | — | — |
| 1982-10-07 | $4.11 | $4.11 | 220,000 | — | — |
| 1982-10-06 | $3.90 | $3.90 | 41,667 | — | — |
| 1982-10-05 | $3.78 | $3.78 | 42,917 | — | — |
| 1982-10-04 | $3.69 | $3.69 | 102,917 | — | — |
| 1982-10-01 | $3.69 | $3.69 | 135,417 | — | — |
| 1982-09-30 | $3.66 | $3.66 | 26,667 | — | — |
| 1982-09-29 | $3.66 | $3.66 | 92,917 | — | — |
| 1982-09-28 | $3.66 | $3.66 | 147,917 | — | — |
| 1982-09-27 | $3.60 | $3.60 | 66,250 | — | — |
| 1982-09-24 | $3.60 | $3.60 | 182,917 | — | — |
| 1982-09-23 | $3.42 | $3.42 | 90,000 | — | — |
| 1982-09-22 | $3.30 | $3.30 | 82,500 | — | — |
| 1982-09-21 | $3.18 | $3.18 | 22,917 | — | — |
| 1982-09-20 | $3.15 | $3.15 | 5,000 | — | — |
| 1982-09-17 | $3.18 | $3.18 | 23,750 | — | — |
| 1982-09-16 | $3.30 | $3.30 | 26,667 | — | — |
| 1982-09-15 | $3.36 | $3.36 | 27,917 | — | — |
| 1982-09-14 | $3.36 | $3.36 | 11,667 | — | — |
| 1982-09-13 | $3.39 | $3.39 | 41,667 | — | — |
| 1982-09-10 | $3.36 | $3.36 | 26,250 | — | — |
| 1982-09-09 | $3.39 | $3.39 | 40,000 | — | — |
| 1982-09-08 | $3.45 | $3.45 | 62,917 | — | — |
| 1982-09-07 | $3.48 | $3.48 | 32,917 | — | — |
| 1982-09-03 | $3.51 | $3.51 | 30,417 | — | — |
| 1982-09-02 | $3.51 | $3.51 | 31,667 | — | — |
| 1982-09-01 | $3.51 | $3.51 | 64,167 | — | — |
| 1982-08-31 | $3.39 | $3.39 | 102,500 | — | — |
| 1982-08-30 | $3.33 | $3.33 | 12,917 | — | — |
| 1982-08-27 | $3.33 | $3.33 | 27,917 | — | — |
| 1982-08-26 | $3.30 | $3.30 | 42,917 | — | — |
| 1982-08-25 | $3.12 | $3.12 | 37,917 | — | — |
| 1982-08-24 | $2.94 | $2.94 | 24,167 | — | — |
| 1982-08-23 | $3.03 | $3.03 | 25,000 | — | — |
| 1982-08-20 | $3.03 | $3.03 | 15,417 | — | — |
| 1982-08-19 | $2.94 | $2.94 | 13,750 | — | — |
| 1982-08-18 | $3.00 | $3.00 | 66,250 | — | — |
| 1982-08-17 | $2.91 | $2.91 | 19,167 | — | — |
| 1982-08-16 | $2.88 | $2.88 | 13,750 | — | — |
| 1982-08-13 | $2.82 | $2.82 | 2,917 | — | — |
| 1982-08-12 | $2.82 | $2.82 | 25,417 | — | — |
| 1982-08-11 | $2.79 | $2.79 | 16,667 | — | — |
| 1982-08-10 | $2.79 | $2.79 | 19,167 | — | — |
| 1982-08-09 | $2.82 | $2.82 | 32,917 | — | — |
| 1982-08-06 | $2.82 | $2.82 | 25,000 | — | — |
| 1982-08-05 | $2.88 | $2.88 | 19,167 | — | — |
| 1982-08-04 | $2.91 | $2.91 | 25,000 | — | — |
| 1982-08-03 | $2.91 | $2.91 | 6,250 | — | — |
| 1982-08-02 | $2.91 | $2.91 | 10,000 | — | — |
| 1982-07-30 | $2.94 | $2.94 | 6,250 | — | — |
| 1982-07-29 | $2.91 | $2.91 | 43,750 | — | — |
| 1982-07-28 | $2.91 | $2.91 | 12,917 | — | — |
| 1982-07-27 | $2.88 | $2.88 | 24,167 | — | — |
| 1982-07-26 | $2.82 | $2.82 | 31,667 | — | — |
| 1982-07-23 | $2.94 | $2.94 | 6,250 | — | — |
| 1982-07-22 | $2.91 | $2.91 | 26,667 | — | — |
| 1982-07-21 | $2.88 | $2.88 | 16,667 | — | — |
| 1982-07-20 | $2.82 | $2.82 | 19,167 | — | — |
| 1982-07-19 | $2.82 | $2.82 | 32,917 | — | — |
| 1982-07-16 | $2.85 | $2.85 | 16,667 | — | — |
| 1982-07-15 | $2.76 | $2.76 | 20,417 | — | — |
| 1982-07-14 | $2.73 | $2.73 | 20,000 | — | — |
| 1982-07-13 | $2.76 | $2.76 | 20,000 | — | — |
| 1982-07-12 | $2.73 | $2.73 | 21,667 | — | — |
| 1982-07-09 | $2.70 | $2.70 | 16,250 | — | — |
| 1982-07-08 | $2.67 | $2.67 | 47,917 | — | — |
| 1982-07-07 | $2.79 | $2.79 | 31,667 | — | — |
| 1982-07-06 | $2.82 | $2.82 | 9,167 | — | — |
| 1982-07-02 | $2.85 | $2.85 | 35,417 | — | — |
| 1982-07-01 | $2.82 | $2.82 | 41,250 | — | — |
| 1982-06-30 | $2.94 | $2.94 | 10,000 | — | — |
| 1982-06-29 | $2.94 | $2.94 | 52,917 | — | — |
| 1982-06-28 | $2.94 | $2.94 | 44,167 | — | — |
| 1982-06-25 | $2.94 | $2.94 | 117,500 | — | — |
| 1982-06-24 | $2.94 | $2.94 | 12,917 | — | — |
| 1982-06-23 | $2.94 | $2.94 | 68,750 | — | — |
| 1982-06-22 | $2.94 | $2.94 | 45,417 | — | — |
| 1982-06-21 | $2.94 | $2.94 | 36,667 | — | — |
| 1982-06-18 | $2.91 | $2.91 | 16,667 | — | — |
| 1982-06-17 | $2.94 | $2.94 | 14,167 | — | — |
| 1982-06-16 | $2.94 | $2.94 | 14,167 | — | — |
| 1982-06-15 | $2.94 | $2.94 | 14,167 | — | — |
| 1982-06-14 | $3.00 | $3.00 | 22,500 | — | — |
| 1982-06-11 | $3.06 | $3.06 | 54,167 | — | — |
| 1982-06-10 | $3.03 | $3.03 | 51,250 | — | — |
| 1982-06-09 | $3.00 | $3.00 | 76,667 | — | — |
| 1982-06-08 | $3.15 | $3.15 | 3,750 | — | — |
| 1982-06-07 | $3.15 | $3.15 | 22,500 | — | — |
| 1982-06-04 | $3.12 | $3.12 | 25,000 | — | — |
| 1982-06-03 | $3.15 | $3.15 | 15,000 | — | — |
| 1982-06-02 | $3.12 | $3.12 | 28,750 | — | — |
| 1982-06-01 | $3.18 | $3.18 | 11,667 | — | — |
| 1982-05-28 | $3.21 | $3.21 | 29,167 | — | — |
| 1982-05-27 | $3.21 | $3.21 | 20,000 | — | — |
| 1982-05-26 | $3.12 | $3.12 | 20,000 | — | — |
| 1982-05-25 | $3.15 | $3.15 | 13,750 | — | — |
| 1982-05-24 | $3.18 | $3.18 | 50,000 | — | — |
| 1982-05-21 | $3.33 | $3.33 | 20,000 | — | — |
| 1982-05-20 | $3.30 | $3.30 | 15,417 | — | — |
| 1982-05-19 | $3.42 | $3.42 | 7,917 | — | — |
| 1982-05-18 | $3.39 | $3.39 | 3,750 | — | — |
| 1982-05-17 | $3.39 | $3.39 | 5,417 | — | — |
| 1982-05-14 | $3.39 | $3.39 | 16,667 | — | — |
| 1982-05-13 | $3.42 | $3.42 | 17,500 | — | — |
| 1982-05-12 | $3.48 | $3.48 | 9,167 | — | — |
| 1982-05-11 | $3.51 | $3.51 | 21,250 | — | — |
| 1982-05-10 | $3.57 | $3.57 | 35,417 | — | — |
| 1982-05-07 | $3.63 | $3.63 | 33,750 | — | — |
| 1982-05-06 | $3.63 | $3.63 | 61,250 | — | — |
| 1982-05-05 | $3.57 | $3.57 | 66,667 | — | — |
| 1982-05-04 | $3.45 | $3.45 | 25,000 | — | — |
| 1982-05-03 | $3.48 | $3.48 | 10,417 | — | — |
| 1982-04-30 | $3.51 | $3.51 | 5,417 | — | — |
| 1982-04-29 | $3.54 | $3.54 | 57,917 | — | — |
| 1982-04-28 | $3.63 | $3.63 | 16,667 | — | — |
| 1982-04-27 | $3.66 | $3.66 | 26,667 | — | — |
| 1982-04-26 | $3.63 | $3.63 | 12,917 | — | — |
| 1982-04-23 | $3.60 | $3.60 | 20,000 | — | — |
| 1982-04-22 | $3.54 | $3.54 | 11,667 | — | — |
| 1982-04-21 | $3.54 | $3.54 | 14,167 | — | — |
| 1982-04-20 | $3.54 | $3.54 | 35,417 | — | — |
| 1982-04-19 | $3.63 | $3.63 | 41,667 | — | — |
| 1982-04-16 | $3.66 | $3.66 | 22,917 | — | — |
| 1982-04-15 | $3.51 | $3.51 | 17,917 | — | — |
| 1982-04-14 | $3.42 | $3.42 | 2,917 | — | — |
| 1982-04-13 | $3.42 | $3.42 | 14,167 | — | — |
| 1982-04-12 | $3.45 | $3.45 | 17,917 | — | — |
| 1982-04-08 | $3.42 | $3.42 | 27,917 | — | — |
| 1982-04-07 | $3.45 | $3.45 | 20,417 | — | — |
| 1982-04-06 | $3.39 | $3.39 | 235,417 | — | — |
| 1982-04-05 | $3.36 | $3.36 | 31,250 | — | — |
| 1982-04-02 | $3.36 | $3.36 | 35,417 | — | — |
| 1982-04-01 | $3.30 | $3.30 | 6,667 | — | — |
| 1982-03-31 | $3.30 | $3.30 | 44,167 | — | — |
| 1982-03-30 | $3.27 | $3.27 | 10,000 | — | — |
| 1982-03-29 | $3.27 | $3.27 | 7,917 | — | — |
| 1982-03-26 | $3.27 | $3.27 | 15,417 | — | — |
| 1982-03-25 | $3.36 | $3.36 | 32,917 | — | — |
| 1982-03-24 | $3.36 | $3.36 | 48,750 | — | — |
| 1982-03-23 | $3.39 | $3.39 | 25,417 | — | — |
| 1982-03-22 | $3.36 | $3.36 | 25,000 | — | — |
| 1982-03-19 | $3.36 | $3.36 | 16,667 | — | — |
| 1982-03-18 | $3.42 | $3.42 | 15,417 | — | — |
| 1982-03-17 | $3.42 | $3.42 | 131,667 | — | — |
| 1982-03-16 | $3.54 | $3.54 | 47,917 | — | — |
| 1982-03-15 | $3.60 | $3.60 | 67,917 | — | — |
| 1982-03-12 | $3.63 | $3.63 | 91,250 | — | — |
| 1982-03-11 | $3.69 | $3.69 | 45,000 | — | — |
| 1982-03-10 | $3.69 | $3.69 | 30,000 | — | — |
| 1982-03-09 | $3.66 | $3.66 | 76,667 | — | — |
| 1982-03-08 | $3.69 | $3.69 | 67,917 | — | — |
| 1982-03-05 | $3.81 | $3.81 | 26,250 | — | — |
| 1982-03-04 | $3.81 | $3.81 | 43,750 | — | — |
| 1982-03-03 | $3.75 | $3.75 | 55,417 | — | — |
| 1982-03-02 | $3.75 | $3.75 | 35,417 | — | — |
| 1982-03-01 | $3.69 | $3.69 | 42,917 | — | — |
| 1982-02-26 | $3.57 | $3.57 | 41,250 | — | — |
| 1982-02-25 | $3.57 | $3.57 | 117,500 | — | — |
| 1982-02-24 | $3.54 | $3.54 | 17,917 | — | — |
| 1982-02-23 | $3.54 | $3.54 | 30,000 | — | — |
| 1982-02-22 | $3.57 | $3.57 | 149,167 | — | — |
| 1982-02-19 | $3.54 | $3.54 | 22,917 | — | — |
| 1982-02-18 | $3.54 | $3.54 | 16,667 | — | — |
| 1982-02-17 | $3.57 | $3.57 | 19,167 | — | — |
| 1982-02-16 | $3.57 | $3.57 | 35,417 | — | — |
| 1982-02-12 | $3.60 | $3.60 | 77,917 | — | — |
| 1982-02-11 | $3.51 | $3.51 | 28,750 | — | — |
| 1982-02-10 | $3.51 | $3.51 | 18,750 | — | — |
| 1982-02-09 | $3.42 | $3.42 | 35,417 | — | — |
| 1982-02-08 | $3.45 | $3.45 | 64,167 | — | — |
| 1982-02-05 | $3.48 | $3.48 | 32,917 | — | — |
| 1982-02-04 | $3.42 | $3.42 | 42,917 | — | — |
| 1982-02-03 | $3.42 | $3.42 | 59,167 | — | — |
| 1982-02-02 | $3.42 | $3.42 | 6,667 | — | — |
| 1982-02-01 | $3.42 | $3.42 | 27,917 | — | — |
| 1982-01-29 | $3.45 | $3.45 | 28,750 | — | — |
| 1982-01-28 | $3.39 | $3.39 | 35,417 | — | — |
| 1982-01-27 | $3.30 | $3.30 | 16,250 | — | — |
| 1982-01-26 | $3.30 | $3.30 | 30,000 | — | — |
| 1982-01-25 | $3.33 | $3.33 | 20,000 | — | — |
| 1982-01-22 | $3.30 | $3.30 | 22,500 | — | — |
| 1982-01-21 | $3.30 | $3.30 | 2,500 | — | — |
| 1982-01-20 | $3.30 | $3.30 | 5,000 | — | — |
| 1982-01-19 | $3.30 | $3.30 | 54,167 | — | — |
| 1982-01-18 | $3.27 | $3.27 | 22,917 | — | — |
| 1982-01-15 | $3.30 | $3.30 | 25,000 | — | — |
| 1982-01-14 | $3.24 | $3.24 | 34,167 | — | — |
| 1982-01-13 | $3.24 | $3.24 | 36,667 | — | — |
| 1982-01-12 | $3.24 | $3.24 | 40,000 | — | — |
| 1982-01-11 | $3.27 | $3.27 | 126,667 | — | — |
| 1982-01-08 | $3.42 | $3.42 | 53,750 | — | — |
| 1982-01-07 | $3.42 | $3.42 | 21,667 | — | — |
| 1982-01-06 | $3.42 | $3.42 | 240,000 | — | — |
| 1982-01-05 | $3.51 | $3.51 | 46,250 | — | — |
| 1982-01-04 | $3.48 | $3.48 | 71,667 | — | — |