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
- 1973-02-21 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 | $4.53 | $4.54 | 11,200 | — | — |
| 1982-12-30 | $4.56 | $4.57 | 12,800 | — | — |
| 1982-12-29 | $4.56 | $4.57 | 16,000 | — | — |
| 1982-12-28 | $4.56 | $4.57 | 16,800 | — | — |
| 1982-12-27 | $4.52 | $4.52 | 54,400 | — | — |
| 1982-12-23 | $4.56 | $4.57 | 16,000 | — | — |
| 1982-12-22 | $4.53 | $4.54 | 84,000 | — | — |
| 1982-12-21 | $4.42 | $4.43 | 3,200 | — | — |
| 1982-12-20 | $4.45 | $4.46 | 28,800 | — | — |
| 1982-12-17 | $4.48 | $4.49 | 31,200 | — | — |
| 1982-12-16 | $4.34 | $4.35 | 62,400 | — | — |
| 1982-12-15 | $4.50 | $4.51 | 50,400 | — | — |
| 1982-12-14 | $4.64 | $4.65 | 39,200 | — | — |
| 1982-12-13 | $4.66 | $4.66 | 72,800 | — | — |
| 1982-12-10 | $4.69 | $4.69 | 34,400 | — | — |
| 1982-12-09 | $4.75 | $4.76 | 44,800 | — | — |
| 1982-12-08 | $4.94 | $4.95 | 16,000 | — | — |
| 1982-12-07 | $5.00 | $5.01 | 194,400 | — | — |
| 1982-12-06 | $4.78 | $4.79 | 83,200 | — | — |
| 1982-12-03 | $4.73 | $4.74 | 16,800 | — | — |
| 1982-12-02 | $4.77 | $4.77 | 44,800 | — | — |
| 1982-12-01 | $4.72 | $4.73 | 188,800 | — | — |
| 1982-11-30 | $4.63 | $4.63 | 581,600 | — | — |
| 1982-11-29 | $4.31 | $4.32 | 22,400 | — | — |
| 1982-11-26 | $4.28 | $4.29 | 175,200 | — | — |
| 1982-11-24 | $4.20 | $4.21 | 99,200 | — | — |
| 1982-11-23 | $4.28 | $4.29 | 48,000 | — | — |
| 1982-11-22 | $4.36 | $4.37 | 147,200 | — | — |
| 1982-11-19 | $4.48 | $4.49 | 51,200 | — | — |
| 1982-11-18 | $4.55 | $4.55 | 15,200 | — | — |
| 1982-11-17 | $4.58 | $4.59 | 96,800 | — | — |
| 1982-11-16 | $4.47 | $4.48 | 89,600 | — | — |
| 1982-11-15 | $4.72 | $4.73 | 52,800 | — | — |
| 1982-11-12 | $4.91 | $4.91 | 36,000 | — | — |
| 1982-11-11 | $4.98 | $4.99 | 168,000 | — | — |
| 1982-11-10 | $4.69 | $4.69 | 62,400 | — | — |
| 1982-11-09 | $4.64 | $4.65 | 70,400 | — | — |
| 1982-11-08 | $4.52 | $4.52 | 62,400 | — | — |
| 1982-11-05 | $4.55 | $4.55 | 74,400 | — | — |
| 1982-11-04 | $4.52 | $4.52 | 64,000 | — | — |
| 1982-11-03 | $4.67 | $4.68 | 130,400 | — | — |
| 1982-11-02 | $4.45 | $4.46 | 134,400 | — | — |
| 1982-11-01 | $4.05 | $4.05 | 47,200 | — | — |
| 1982-10-29 | $3.98 | $3.99 | 62,400 | — | — |
| 1982-10-28 | $4.25 | $4.26 | 53,600 | — | — |
| 1982-10-27 | $4.28 | $4.29 | 51,200 | — | — |
| 1982-10-26 | $4.23 | $4.24 | 36,800 | — | — |
| 1982-10-25 | $4.23 | $4.24 | 29,600 | — | — |
| 1982-10-22 | $4.33 | $4.33 | 24,000 | — | — |
| 1982-10-21 | $4.38 | $4.38 | 129,600 | — | — |
| 1982-10-20 | $4.38 | $4.38 | 67,200 | — | — |
| 1982-10-19 | $4.39 | $4.40 | 84,000 | — | — |
| 1982-10-18 | $4.34 | $4.35 | 58,400 | — | — |
| 1982-10-15 | $4.25 | $4.26 | 36,800 | — | — |
| 1982-10-14 | $4.25 | $4.26 | 176,800 | — | — |
| 1982-10-13 | $4.27 | $4.27 | 68,000 | — | — |
| 1982-10-12 | $4.14 | $4.15 | 178,400 | — | — |
| 1982-10-11 | $4.06 | $4.07 | 134,400 | — | — |
| 1982-10-08 | $4.02 | $4.02 | 175,200 | — | — |
| 1982-10-07 | $4.03 | $4.04 | 164,000 | — | — |
| 1982-10-06 | $3.94 | $3.94 | 180,000 | — | — |
| 1982-10-05 | $3.63 | $3.63 | 8,800 | — | — |
| 1982-10-04 | $3.63 | $3.63 | 113,600 | — | — |
| 1982-10-01 | $3.67 | $3.68 | 84,000 | — | — |
| 1982-09-30 | $3.55 | $3.55 | 27,200 | — | — |
| 1982-09-29 | $3.72 | $3.72 | 15,200 | — | — |
| 1982-09-28 | $3.77 | $3.77 | 181,600 | — | — |
| 1982-09-27 | $3.81 | $3.82 | 90,400 | — | — |
| 1982-09-24 | $3.73 | $3.74 | 64,000 | — | — |
| 1982-09-23 | $3.69 | $3.69 | 113,600 | — | — |
| 1982-09-22 | $3.70 | $3.71 | 44,800 | — | — |
| 1982-09-21 | $3.73 | $3.74 | 180,000 | — | — |
| 1982-09-20 | $3.69 | $3.69 | 112,000 | — | — |
| 1982-09-17 | $3.72 | $3.72 | 104,000 | — | — |
| 1982-09-16 | $3.81 | $3.82 | 91,200 | — | — |
| 1982-09-15 | $3.75 | $3.76 | 92,000 | — | — |
| 1982-09-14 | $3.83 | $3.83 | 72,000 | — | — |
| 1982-09-13 | $3.78 | $3.79 | 114,400 | — | — |
| 1982-09-10 | $3.66 | $3.66 | 147,200 | — | — |
| 1982-09-09 | $3.56 | $3.57 | 64,000 | — | — |
| 1982-09-08 | $3.55 | $3.55 | 133,600 | — | — |
| 1982-09-07 | $3.63 | $3.63 | 58,400 | — | — |
| 1982-09-03 | $3.75 | $3.76 | 1,027,200 | — | — |
| 1982-09-02 | $3.63 | $3.63 | 24,800 | — | — |
| 1982-09-01 | $3.63 | $3.63 | 164,000 | — | — |
| 1982-08-31 | $3.66 | $3.66 | 39,200 | — | — |
| 1982-08-30 | $3.56 | $3.57 | 31,200 | — | — |
| 1982-08-27 | $3.52 | $3.52 | 60,800 | — | — |
| 1982-08-26 | $3.58 | $3.58 | 850,400 | — | — |
| 1982-08-25 | $3.52 | $3.52 | 260,000 | — | — |
| 1982-08-24 | $3.44 | $3.44 | 65,600 | — | — |
| 1982-08-23 | $3.28 | $3.29 | 586,400 | — | — |
| 1982-08-20 | $3.16 | $3.16 | 29,600 | — | — |
| 1982-08-19 | $3.19 | $3.19 | 8,000 | — | — |
| 1982-08-18 | $3.23 | $3.24 | 88,000 | — | — |
| 1982-08-17 | $3.19 | $3.19 | 36,800 | — | — |
| 1982-08-16 | $3.06 | $3.07 | 46,400 | — | — |
| 1982-08-13 | $3.02 | $3.02 | 8,000 | — | — |
| 1982-08-12 | $3.05 | $3.05 | 21,600 | — | — |
| 1982-08-11 | $3.05 | $3.05 | 9,600 | — | — |
| 1982-08-10 | $3.02 | $3.02 | 58,400 | — | — |
| 1982-08-09 | $3.05 | $3.05 | 50,400 | — | — |
| 1982-08-06 | $3.09 | $3.10 | 8,800 | — | — |
| 1982-08-05 | $3.13 | $3.13 | 96,000 | — | — |
| 1982-08-04 | $3.17 | $3.18 | 15,200 | — | — |
| 1982-08-03 | $3.16 | $3.16 | 158,400 | — | — |
| 1982-08-02 | $3.19 | $3.19 | 5,600 | — | — |
| 1982-07-30 | $3.20 | $3.21 | 3,200 | — | — |
| 1982-07-29 | $3.19 | $3.19 | 2,400 | — | — |
| 1982-07-28 | $3.19 | $3.19 | 23,200 | — | — |
| 1982-07-27 | $3.28 | $3.29 | 80,000 | — | — |
| 1982-07-26 | $3.31 | $3.32 | 147,200 | — | — |
| 1982-07-23 | $3.36 | $3.36 | 42,400 | — | — |
| 1982-07-22 | $3.30 | $3.30 | 27,200 | — | — |
| 1982-07-21 | $3.31 | $3.32 | 20,000 | — | — |
| 1982-07-20 | $3.30 | $3.30 | 49,600 | — | — |
| 1982-07-19 | $3.30 | $3.30 | 15,200 | — | — |
| 1982-07-16 | $3.27 | $3.27 | 156,800 | — | — |
| 1982-07-15 | $3.33 | $3.33 | 48,800 | — | — |
| 1982-07-14 | $3.31 | $3.32 | 60,800 | — | — |
| 1982-07-13 | $3.34 | $3.35 | 19,200 | — | — |
| 1982-07-12 | $3.36 | $3.36 | 134,400 | — | — |
| 1982-07-09 | $3.28 | $3.29 | 128,800 | — | — |
| 1982-07-08 | $3.22 | $3.22 | 107,200 | — | — |
| 1982-07-07 | $3.22 | $3.22 | 245,600 | — | — |
| 1982-07-06 | $3.20 | $3.21 | 52,800 | — | — |
| 1982-07-02 | $3.16 | $3.16 | 205,600 | — | — |
| 1982-07-01 | $3.06 | $3.07 | 47,200 | — | — |
| 1982-06-30 | $3.06 | $3.07 | 10,400 | — | — |
| 1982-06-29 | $3.08 | $3.08 | 15,200 | — | — |
| 1982-06-28 | $3.06 | $3.07 | 17,600 | — | — |
| 1982-06-25 | $3.09 | $3.10 | 31,200 | — | — |
| 1982-06-24 | $3.00 | $3.00 | 0 | — | — |
| 1982-06-23 | $3.00 | $3.00 | 0 | — | — |
| 1982-06-22 | $3.00 | $3.00 | 30,400 | — | — |
| 1982-06-21 | $3.02 | $3.02 | 40,000 | — | — |
| 1982-06-18 | $3.02 | $3.02 | 187,200 | — | — |
| 1982-06-17 | $3.06 | $3.07 | 25,600 | — | — |
| 1982-06-16 | $3.06 | $3.07 | 32,800 | — | — |
| 1982-06-15 | $3.06 | $3.07 | 8,800 | — | — |
| 1982-06-14 | $3.06 | $3.07 | 4,800 | — | — |
| 1982-06-11 | $3.08 | $3.08 | 16,800 | — | — |
| 1982-06-10 | $3.05 | $3.05 | 30,400 | — | — |
| 1982-06-09 | $3.02 | $3.02 | 45,600 | — | — |
| 1982-06-08 | $3.06 | $3.07 | 96,000 | — | — |
| 1982-06-07 | $3.02 | $3.02 | 5,600 | — | — |
| 1982-06-04 | $3.02 | $3.02 | 20,000 | — | — |
| 1982-06-03 | $3.03 | $3.04 | 6,400 | — | — |
| 1982-06-02 | $3.00 | $3.00 | 28,800 | — | — |
| 1982-06-01 | $3.00 | $3.00 | 9,600 | — | — |
| 1982-05-28 | $3.02 | $3.02 | 36,800 | — | — |
| 1982-05-27 | $3.00 | $3.00 | 35,200 | — | — |
| 1982-05-26 | $3.03 | $3.04 | 156,000 | — | — |
| 1982-05-25 | $3.08 | $3.08 | 27,200 | — | — |
| 1982-05-24 | $3.11 | $3.11 | 142,400 | — | — |
| 1982-05-21 | $3.09 | $3.10 | 36,800 | — | — |
| 1982-05-20 | $3.13 | $3.13 | 19,200 | — | — |
| 1982-05-19 | $3.13 | $3.13 | 49,600 | — | — |
| 1982-05-18 | $3.14 | $3.15 | 12,000 | — | — |
| 1982-05-17 | $3.17 | $3.18 | 23,200 | — | — |
| 1982-05-14 | $3.22 | $3.22 | 16,000 | — | — |
| 1982-05-13 | $3.19 | $3.19 | 23,200 | — | — |
| 1982-05-12 | $3.22 | $3.22 | 285,600 | — | — |
| 1982-05-11 | $3.17 | $3.18 | 101,600 | — | — |
| 1982-05-10 | $3.13 | $3.13 | 41,600 | — | — |
| 1982-05-07 | $3.17 | $3.18 | 121,600 | — | — |
| 1982-05-06 | $3.13 | $3.13 | 9,600 | — | — |
| 1982-05-05 | $3.13 | $3.13 | 18,400 | — | — |
| 1982-05-04 | $3.16 | $3.16 | 91,200 | — | — |
| 1982-05-03 | $3.17 | $3.18 | 4,000 | — | — |
| 1982-04-30 | $3.20 | $3.21 | 21,600 | — | — |
| 1982-04-29 | $3.22 | $3.22 | 398,400 | — | — |
| 1982-04-28 | $3.19 | $3.19 | 19,200 | — | — |
| 1982-04-27 | $3.20 | $3.21 | 36,800 | — | — |
| 1982-04-26 | $3.25 | $3.26 | 42,400 | — | — |
| 1982-04-23 | $3.22 | $3.22 | 13,600 | — | — |
| 1982-04-22 | $3.20 | $3.21 | 8,800 | — | — |
| 1982-04-21 | $3.20 | $3.21 | 10,400 | — | — |
| 1982-04-20 | $3.17 | $3.18 | 26,400 | — | — |
| 1982-04-19 | $3.19 | $3.19 | 10,400 | — | — |
| 1982-04-16 | $3.17 | $3.18 | 10,400 | — | — |
| 1982-04-15 | $3.17 | $3.18 | 16,000 | — | — |
| 1982-04-14 | $3.17 | $3.18 | 36,000 | — | — |
| 1982-04-13 | $3.16 | $3.16 | 27,200 | — | — |
| 1982-04-12 | $3.16 | $3.16 | 35,200 | — | — |
| 1982-04-08 | $3.11 | $3.11 | 11,200 | — | — |
| 1982-04-07 | $3.11 | $3.11 | 4,000 | — | — |
| 1982-04-06 | $3.08 | $3.08 | 14,400 | — | — |
| 1982-04-05 | $3.06 | $3.07 | 6,400 | — | — |
| 1982-04-02 | $3.06 | $3.07 | 28,800 | — | — |
| 1982-04-01 | $2.98 | $2.99 | 70,400 | — | — |
| 1982-03-31 | $2.91 | $2.91 | 116,000 | — | — |
| 1982-03-30 | $2.94 | $2.94 | 17,600 | — | — |
| 1982-03-29 | $2.91 | $2.91 | 16,000 | — | — |
| 1982-03-26 | $2.88 | $2.88 | 16,000 | — | — |
| 1982-03-25 | $2.86 | $2.86 | 29,600 | — | — |
| 1982-03-24 | $2.83 | $2.83 | 62,400 | — | — |
| 1982-03-23 | $2.88 | $2.88 | 15,200 | — | — |
| 1982-03-22 | $2.88 | $2.88 | 38,400 | — | — |
| 1982-03-19 | $2.83 | $2.83 | 18,400 | — | — |
| 1982-03-18 | $2.81 | $2.82 | 25,600 | — | — |
| 1982-03-17 | $2.83 | $2.83 | 8,800 | — | — |
| 1982-03-16 | $2.80 | $2.80 | 4,000 | — | — |
| 1982-03-15 | $2.81 | $2.82 | 25,600 | — | — |
| 1982-03-12 | $2.80 | $2.80 | 20,000 | — | — |
| 1982-03-11 | $2.78 | $2.79 | 98,400 | — | — |
| 1982-03-10 | $2.69 | $2.69 | 30,400 | — | — |
| 1982-03-09 | $2.75 | $2.75 | 84,000 | — | — |
| 1982-03-08 | $2.75 | $2.75 | 204,000 | — | — |
| 1982-03-05 | $2.72 | $2.72 | 120,000 | — | — |
| 1982-03-04 | $2.75 | $2.75 | 140,800 | — | — |
| 1982-03-03 | $2.81 | $2.82 | 6,400 | — | — |
| 1982-03-02 | $2.78 | $2.79 | 28,800 | — | — |
| 1982-03-01 | $2.83 | $2.83 | 9,600 | — | — |
| 1982-02-26 | $2.88 | $2.88 | 17,600 | — | — |
| 1982-02-25 | $2.91 | $2.91 | 87,200 | — | — |
| 1982-02-24 | $3.03 | $3.04 | 36,000 | — | — |
| 1982-02-23 | $3.06 | $3.07 | 455,200 | — | — |
| 1982-02-22 | $3.14 | $3.15 | 307,200 | — | — |
| 1982-02-19 | $3.14 | $3.15 | 112,000 | — | — |
| 1982-02-18 | $3.16 | $3.16 | 306,400 | — | — |
| 1982-02-17 | $3.14 | $3.15 | 131,200 | — | — |
| 1982-02-16 | $3.08 | $3.08 | 13,600 | — | — |
| 1982-02-12 | $3.08 | $3.08 | 2,400 | — | — |
| 1982-02-11 | $3.03 | $3.04 | 120,800 | — | — |
| 1982-02-10 | $2.92 | $2.93 | 129,600 | — | — |
| 1982-02-09 | $2.95 | $2.96 | 44,000 | — | — |
| 1982-02-08 | $2.94 | $2.94 | 25,600 | — | — |
| 1982-02-05 | $3.00 | $3.00 | 56,800 | — | — |
| 1982-02-04 | $2.98 | $2.99 | 4,000 | — | — |
| 1982-02-03 | $2.98 | $2.99 | 42,400 | — | — |
| 1982-02-02 | $3.06 | $3.07 | 30,400 | — | — |
| 1982-02-01 | $2.98 | $2.99 | 254,400 | — | — |
| 1982-01-29 | $2.95 | $2.96 | 114,400 | — | — |
| 1982-01-28 | $2.98 | $2.99 | 1,062,400 | — | — |
| 1982-01-27 | $2.84 | $2.85 | 16,800 | — | — |
| 1982-01-26 | $2.84 | $2.85 | 141,600 | — | — |
| 1982-01-25 | $2.84 | $2.85 | 4,000 | — | — |
| 1982-01-22 | $2.91 | $2.91 | 115,200 | — | — |
| 1982-01-21 | $2.89 | $2.90 | 12,800 | — | — |
| 1982-01-20 | $3.03 | $3.04 | 4,800 | — | — |
| 1982-01-19 | $2.97 | $2.97 | 6,400 | — | — |
| 1982-01-18 | $2.98 | $2.99 | 7,200 | — | — |
| 1982-01-15 | $2.97 | $2.97 | 27,200 | — | — |
| 1982-01-14 | $3.02 | $3.02 | 64,800 | — | — |
| 1982-01-13 | $3.00 | $3.00 | 16,800 | — | — |
| 1982-01-12 | $3.06 | $3.07 | 17,600 | — | — |
| 1982-01-11 | $3.05 | $3.05 | 35,200 | — | — |
| 1982-01-08 | $3.13 | $3.13 | 30,400 | — | — |
| 1982-01-07 | $3.22 | $3.22 | 719,200 | — | — |
| 1982-01-06 | $3.28 | $3.29 | 32,000 | — | — |
| 1982-01-05 | $3.31 | $3.32 | 53,600 | — | — |
| 1982-01-04 | $3.42 | $3.43 | 13,600 | — | — |