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 | $2.10 | $2.10 | 11,907 | — | — |
| 1982-12-30 | $2.10 | $2.10 | 10,143 | — | — |
| 1982-12-29 | $2.10 | $2.10 | 22,932 | — | — |
| 1982-12-28 | $2.04 | $2.04 | 4,851 | — | — |
| 1982-12-27 | $2.04 | $2.04 | 11,025 | — | — |
| 1982-12-23 | $2.10 | $2.10 | 42,777 | — | — |
| 1982-12-22 | $2.15 | $2.15 | 19,845 | — | — |
| 1982-12-21 | $2.15 | $2.15 | 12,348 | — | — |
| 1982-12-20 | $2.15 | $2.15 | 26,901 | — | — |
| 1982-12-17 | $2.15 | $2.15 | 117,747 | — | — |
| 1982-12-16 | $1.93 | $1.93 | 20,727 | — | — |
| 1982-12-15 | $1.93 | $1.93 | 14,112 | — | — |
| 1982-12-14 | $1.93 | $1.93 | 97,461 | — | — |
| 1982-12-13 | $1.98 | $1.98 | 78,498 | — | — |
| 1982-12-10 | $1.87 | $1.87 | 53,802 | — | — |
| 1982-12-09 | $1.81 | $1.81 | 10,143 | — | — |
| 1982-12-08 | $1.87 | $1.87 | 126,126 | — | — |
| 1982-12-07 | $1.81 | $1.81 | 39,690 | — | — |
| 1982-12-06 | $1.81 | $1.81 | 23,814 | — | — |
| 1982-12-03 | $1.81 | $1.81 | 47,187 | — | — |
| 1982-12-02 | $1.87 | $1.87 | 31,311 | — | — |
| 1982-12-01 | $1.93 | $1.93 | 42,336 | — | — |
| 1982-11-30 | $1.93 | $1.93 | 56,007 | — | — |
| 1982-11-29 | $1.87 | $1.87 | 10,584 | — | — |
| 1982-11-26 | $1.87 | $1.87 | 45,423 | — | — |
| 1982-11-24 | $1.87 | $1.87 | 18,963 | — | — |
| 1982-11-23 | $1.87 | $1.87 | 46,305 | — | — |
| 1982-11-22 | $1.87 | $1.87 | 14,112 | — | — |
| 1982-11-19 | $1.87 | $1.87 | 13,230 | — | — |
| 1982-11-18 | $1.93 | $1.93 | 4,851 | — | — |
| 1982-11-17 | $1.93 | $1.93 | 10,584 | — | — |
| 1982-11-16 | $1.87 | $1.87 | 23,814 | — | — |
| 1982-11-15 | $1.98 | $1.98 | 17,640 | — | — |
| 1982-11-12 | $2.04 | $2.04 | 35,280 | — | — |
| 1982-11-11 | $2.04 | $2.04 | 11,466 | — | — |
| 1982-11-10 | $2.04 | $2.04 | 20,727 | — | — |
| 1982-11-09 | $2.10 | $2.10 | 15,435 | — | — |
| 1982-11-08 | $2.04 | $2.04 | 20,727 | — | — |
| 1982-11-05 | $2.10 | $2.10 | 16,758 | — | — |
| 1982-11-04 | $2.10 | $2.10 | 38,808 | — | — |
| 1982-11-03 | $1.98 | $1.98 | 29,106 | — | — |
| 1982-11-02 | $1.93 | $1.93 | 7,056 | — | — |
| 1982-11-01 | $1.93 | $1.93 | 5,733 | — | — |
| 1982-10-29 | $1.98 | $1.98 | 3,969 | — | — |
| 1982-10-28 | $1.93 | $1.93 | 4,851 | — | — |
| 1982-10-27 | $1.98 | $1.98 | 13,671 | — | — |
| 1982-10-26 | $1.93 | $1.93 | 29,106 | — | — |
| 1982-10-25 | $1.98 | $1.98 | 33,957 | — | — |
| 1982-10-22 | $2.15 | $2.15 | 67,914 | — | — |
| 1982-10-21 | $2.15 | $2.15 | 24,696 | — | — |
| 1982-10-20 | $2.15 | $2.15 | 4,410 | — | — |
| 1982-10-19 | $2.15 | $2.15 | 74,529 | — | — |
| 1982-10-18 | $2.15 | $2.15 | 14,112 | — | — |
| 1982-10-15 | $2.10 | $2.10 | 27,342 | — | — |
| 1982-10-14 | $2.04 | $2.04 | 74,529 | — | — |
| 1982-10-13 | $2.04 | $2.04 | 149,940 | — | — |
| 1982-10-12 | $1.76 | $1.76 | 152,586 | — | — |
| 1982-10-11 | $1.70 | $1.70 | 28,224 | — | — |
| 1982-10-08 | $1.70 | $1.70 | 22,050 | — | — |
| 1982-10-07 | $1.64 | $1.64 | 14,994 | — | — |
| 1982-10-06 | $1.64 | $1.64 | 28,224 | — | — |
| 1982-10-05 | $1.64 | $1.64 | 4,410 | — | — |
| 1982-10-04 | $1.64 | $1.64 | 1,764 | — | — |
| 1982-10-01 | $1.64 | $1.64 | 5,292 | — | — |
| 1982-09-30 | $1.64 | $1.64 | 3,087 | — | — |
| 1982-09-29 | $1.64 | $1.64 | 3,528 | — | — |
| 1982-09-28 | $1.64 | $1.64 | 16,758 | — | — |
| 1982-09-27 | $1.64 | $1.64 | 118,188 | — | — |
| 1982-09-24 | $1.64 | $1.64 | 8,379 | — | — |
| 1982-09-23 | $1.64 | $1.64 | 40,572 | — | — |
| 1982-09-22 | $1.70 | $1.70 | 76,293 | — | — |
| 1982-09-21 | $1.70 | $1.70 | 74,529 | — | — |
| 1982-09-20 | $1.64 | $1.64 | 13,230 | — | — |
| 1982-09-17 | $1.64 | $1.64 | 36,162 | — | — |
| 1982-09-16 | $1.64 | $1.64 | 44,100 | — | — |
| 1982-09-15 | $1.81 | $1.81 | 14,553 | — | — |
| 1982-09-14 | $1.87 | $1.87 | 34,398 | — | — |
| 1982-09-13 | $2.10 | $2.10 | 42,777 | — | — |
| 1982-09-10 | $2.21 | $2.21 | 17,199 | — | — |
| 1982-09-09 | $2.15 | $2.15 | 11,466 | — | — |
| 1982-09-08 | $2.21 | $2.21 | 14,553 | — | — |
| 1982-09-07 | $2.21 | $2.21 | 13,671 | — | — |
| 1982-09-03 | $2.21 | $2.21 | 45,423 | — | — |
| 1982-09-02 | $2.15 | $2.15 | 13,671 | — | — |
| 1982-09-01 | $2.15 | $2.15 | 26,901 | — | — |
| 1982-08-31 | $2.21 | $2.21 | 31,311 | — | — |
| 1982-08-30 | $2.04 | $2.04 | 14,553 | — | — |
| 1982-08-27 | $2.10 | $2.10 | 48,069 | — | — |
| 1982-08-26 | $2.32 | $2.32 | 62,622 | — | — |
| 1982-08-25 | $2.21 | $2.21 | 78,939 | — | — |
| 1982-08-24 | $1.70 | $1.70 | 64,386 | — | — |
| 1982-08-23 | $1.70 | $1.70 | 46,746 | — | — |
| 1982-08-20 | $1.70 | $1.70 | 81,144 | — | — |
| 1982-08-19 | $1.53 | $1.53 | 14,112 | — | — |
| 1982-08-18 | $1.59 | $1.59 | 23,373 | — | — |
| 1982-08-17 | $1.59 | $1.59 | 18,963 | — | — |
| 1982-08-16 | $1.62 | $1.62 | 16,758 | — | — |
| 1982-08-13 | $1.59 | $1.59 | 4,410 | — | — |
| 1982-08-12 | $1.59 | $1.59 | 25,578 | — | — |
| 1982-08-11 | $1.64 | $1.64 | 9,702 | — | — |
| 1982-08-10 | $1.64 | $1.64 | 10,143 | — | — |
| 1982-08-09 | $1.64 | $1.64 | 10,143 | — | — |
| 1982-08-06 | $1.64 | $1.64 | 7,056 | — | — |
| 1982-08-05 | $1.70 | $1.70 | 19,845 | — | — |
| 1982-08-04 | $1.81 | $1.81 | 5,733 | — | — |
| 1982-08-03 | $1.81 | $1.81 | 3,969 | — | — |
| 1982-08-02 | $1.81 | $1.81 | 10,143 | — | — |
| 1982-07-30 | $1.81 | $1.81 | 7,056 | — | — |
| 1982-07-29 | $1.81 | $1.81 | 13,230 | — | — |
| 1982-07-28 | $1.81 | $1.81 | 20,727 | — | — |
| 1982-07-27 | $1.87 | $1.87 | 12,348 | — | — |
| 1982-07-26 | $1.87 | $1.87 | 4,410 | — | — |
| 1982-07-23 | $1.87 | $1.87 | 12,348 | — | — |
| 1982-07-22 | $1.87 | $1.87 | 3,528 | — | — |
| 1982-07-21 | $1.87 | $1.87 | 53,361 | — | — |
| 1982-07-20 | $1.87 | $1.87 | 4,410 | — | — |
| 1982-07-19 | $1.87 | $1.87 | 8,820 | — | — |
| 1982-07-16 | $1.87 | $1.87 | 4,410 | — | — |
| 1982-07-15 | $1.87 | $1.87 | 18,963 | — | — |
| 1982-07-14 | $1.93 | $1.93 | 7,938 | — | — |
| 1982-07-13 | $1.93 | $1.93 | 9,702 | — | — |
| 1982-07-12 | $1.93 | $1.93 | 44,541 | — | — |
| 1982-07-09 | $1.81 | $1.81 | 8,379 | — | — |
| 1982-07-08 | $1.76 | $1.76 | 16,317 | — | — |
| 1982-07-07 | $1.87 | $1.87 | 5,733 | — | — |
| 1982-07-06 | $1.87 | $1.87 | 18,081 | — | — |
| 1982-07-02 | $2.04 | $2.04 | 6,615 | — | — |
| 1982-07-01 | $2.10 | $2.10 | 15,876 | — | — |
| 1982-06-30 | $2.15 | $2.15 | 1,764 | — | — |
| 1982-06-29 | $2.10 | $2.10 | 18,522 | — | — |
| 1982-06-28 | $2.10 | $2.10 | 9,702 | — | — |
| 1982-06-25 | $2.15 | $2.15 | 7,056 | — | — |
| 1982-06-24 | $2.15 | $2.15 | 12,789 | — | — |
| 1982-06-23 | $2.21 | $2.21 | 15,435 | — | — |
| 1982-06-22 | $2.15 | $2.15 | 22,491 | — | — |
| 1982-06-21 | $2.10 | $2.10 | 14,994 | — | — |
| 1982-06-18 | $2.10 | $2.10 | 17,640 | — | — |
| 1982-06-17 | $2.04 | $2.04 | 22,050 | — | — |
| 1982-06-16 | $2.21 | $2.21 | 3,528 | — | — |
| 1982-06-15 | $2.15 | $2.15 | 3,087 | — | — |
| 1982-06-14 | $2.21 | $2.21 | 11,025 | — | — |
| 1982-06-11 | $2.27 | $2.27 | 8,379 | — | — |
| 1982-06-10 | $2.27 | $2.27 | 22,050 | — | — |
| 1982-06-09 | $2.21 | $2.21 | 11,025 | — | — |
| 1982-06-08 | $2.21 | $2.21 | 16,758 | — | — |
| 1982-06-07 | $2.27 | $2.27 | 7,497 | — | — |
| 1982-06-04 | $2.27 | $2.27 | 14,553 | — | — |
| 1982-06-03 | $2.32 | $2.32 | 16,758 | — | — |
| 1982-06-02 | $2.32 | $2.32 | 14,553 | — | — |
| 1982-06-01 | $2.32 | $2.32 | 7,056 | — | — |
| 1982-05-28 | $2.32 | $2.32 | 21,609 | — | — |
| 1982-05-27 | $2.32 | $2.32 | 10,143 | — | — |
| 1982-05-26 | $2.32 | $2.32 | 15,435 | — | — |
| 1982-05-25 | $2.38 | $2.38 | 2,205 | — | — |
| 1982-05-24 | $2.38 | $2.38 | 1,764 | — | — |
| 1982-05-21 | $2.44 | $2.44 | 2,205 | — | — |
| 1982-05-20 | $2.38 | $2.38 | 2,646 | — | — |
| 1982-05-19 | $2.44 | $2.44 | 15,435 | — | — |
| 1982-05-18 | $2.49 | $2.49 | 11,025 | — | — |
| 1982-05-17 | $2.55 | $2.55 | 22,050 | — | — |
| 1982-05-14 | $2.61 | $2.61 | 20,286 | — | — |
| 1982-05-13 | $2.66 | $2.66 | 23,814 | — | — |
| 1982-05-12 | $2.61 | $2.61 | 24,696 | — | — |
| 1982-05-11 | $2.61 | $2.61 | 35,280 | — | — |
| 1982-05-10 | $2.49 | $2.49 | 12,348 | — | — |
| 1982-05-07 | $2.44 | $2.44 | 12,789 | — | — |
| 1982-05-06 | $2.38 | $2.38 | 4,410 | — | — |
| 1982-05-05 | $2.38 | $2.38 | 2,646 | — | — |
| 1982-05-04 | $2.38 | $2.38 | 5,733 | — | — |
| 1982-05-03 | $2.38 | $2.38 | 3,969 | — | — |
| 1982-04-30 | $2.38 | $2.38 | 7,938 | — | — |
| 1982-04-29 | $2.44 | $2.44 | 6,174 | — | — |
| 1982-04-28 | $2.38 | $2.38 | 16,317 | — | — |
| 1982-04-27 | $2.44 | $2.44 | 20,727 | — | — |
| 1982-04-26 | $2.38 | $2.38 | 18,522 | — | — |
| 1982-04-23 | $2.44 | $2.44 | 21,168 | — | — |
| 1982-04-22 | $2.38 | $2.38 | 12,789 | — | — |
| 1982-04-21 | $2.32 | $2.32 | 2,646 | — | — |
| 1982-04-20 | $2.32 | $2.32 | 11,466 | — | — |
| 1982-04-19 | $2.38 | $2.38 | 27,342 | — | — |
| 1982-04-16 | $2.44 | $2.44 | 9,261 | — | — |
| 1982-04-15 | $2.44 | $2.44 | 6,615 | — | — |
| 1982-04-14 | $2.44 | $2.44 | 6,615 | — | — |
| 1982-04-13 | $2.44 | $2.44 | 12,348 | — | — |
| 1982-04-12 | $2.49 | $2.49 | 22,050 | — | — |
| 1982-04-08 | $2.55 | $2.55 | 6,174 | — | — |
| 1982-04-07 | $2.49 | $2.49 | 9,261 | — | — |
| 1982-04-06 | $2.55 | $2.55 | 12,789 | — | — |
| 1982-04-05 | $2.66 | $2.66 | 9,261 | — | — |
| 1982-04-02 | $2.72 | $2.72 | 15,876 | — | — |
| 1982-04-01 | $2.95 | $2.95 | 3,528 | — | — |
| 1982-03-31 | $2.95 | $2.95 | 4,851 | — | — |
| 1982-03-30 | $2.95 | $2.95 | 6,174 | — | — |
| 1982-03-29 | $2.95 | $2.95 | 17,640 | — | — |
| 1982-03-26 | $2.95 | $2.95 | 11,466 | — | — |
| 1982-03-25 | $3.00 | $3.00 | 26,460 | — | — |
| 1982-03-24 | $2.89 | $2.89 | 30,870 | — | — |
| 1982-03-23 | $3.00 | $3.00 | 41,895 | — | — |
| 1982-03-22 | $3.23 | $3.23 | 28,224 | — | — |
| 1982-03-19 | $3.29 | $3.29 | 62,622 | — | — |
| 1982-03-18 | $2.95 | $2.95 | 37,485 | — | — |
| 1982-03-17 | $2.66 | $2.66 | 18,522 | — | — |
| 1982-03-16 | $2.55 | $2.55 | 8,379 | — | — |
| 1982-03-15 | $2.49 | $2.49 | 13,230 | — | — |
| 1982-03-12 | $2.49 | $2.49 | 6,174 | — | — |
| 1982-03-11 | $2.49 | $2.49 | 16,758 | — | — |
| 1982-03-10 | $2.44 | $2.44 | 41,895 | — | — |
| 1982-03-09 | $2.27 | $2.27 | 30,870 | — | — |
| 1982-03-08 | $2.32 | $2.32 | 27,783 | — | — |
| 1982-03-05 | $2.55 | $2.55 | 18,081 | — | — |
| 1982-03-04 | $2.72 | $2.72 | 26,460 | — | — |
| 1982-03-03 | $2.89 | $2.89 | 34,398 | — | — |
| 1982-03-02 | $2.95 | $2.95 | 19,845 | — | — |
| 1982-03-01 | $2.95 | $2.95 | 19,845 | — | — |
| 1982-02-26 | $3.00 | $3.00 | 28,224 | — | — |
| 1982-02-25 | $2.83 | $2.83 | 53,361 | — | — |
| 1982-02-24 | $2.72 | $2.72 | 52,479 | — | — |
| 1982-02-23 | $2.72 | $2.72 | 25,578 | — | — |
| 1982-02-22 | $3.06 | $3.06 | 13,671 | — | — |
| 1982-02-19 | $3.12 | $3.12 | 26,901 | — | — |
| 1982-02-18 | $3.23 | $3.23 | 15,435 | — | — |
| 1982-02-17 | $3.23 | $3.23 | 13,230 | — | — |
| 1982-02-16 | $3.29 | $3.29 | 10,584 | — | — |
| 1982-02-12 | $3.34 | $3.34 | 6,615 | — | — |
| 1982-02-11 | $3.29 | $3.29 | 9,261 | — | — |
| 1982-02-10 | $3.29 | $3.29 | 18,522 | — | — |
| 1982-02-09 | $3.29 | $3.29 | 24,255 | — | — |
| 1982-02-08 | $3.51 | $3.51 | 26,901 | — | — |
| 1982-02-05 | $3.80 | $3.80 | 8,820 | — | — |
| 1982-02-04 | $3.74 | $3.74 | 18,963 | — | — |
| 1982-02-03 | $3.85 | $3.85 | 22,050 | — | — |
| 1982-02-02 | $3.91 | $3.91 | 10,143 | — | — |
| 1982-02-01 | $3.91 | $3.91 | 17,640 | — | — |
| 1982-01-29 | $3.97 | $3.97 | 2,646 | — | — |
| 1982-01-28 | $3.97 | $3.97 | 14,994 | — | — |
| 1982-01-27 | $3.91 | $3.91 | 10,584 | — | — |
| 1982-01-26 | $3.91 | $3.91 | 16,317 | — | — |
| 1982-01-25 | $3.91 | $3.91 | 25,137 | — | — |
| 1982-01-22 | $4.08 | $4.08 | 22,932 | — | — |
| 1982-01-21 | $4.20 | $4.20 | 6,174 | — | — |
| 1982-01-20 | $4.31 | $4.31 | 24,255 | — | — |
| 1982-01-19 | $4.37 | $4.37 | 21,609 | — | — |
| 1982-01-18 | $4.31 | $4.31 | 17,199 | — | — |
| 1982-01-15 | $4.25 | $4.25 | 10,584 | — | — |
| 1982-01-14 | $4.14 | $4.14 | 10,584 | — | — |
| 1982-01-13 | $4.14 | $4.14 | 16,758 | — | — |
| 1982-01-12 | $4.08 | $4.08 | 26,019 | — | — |
| 1982-01-11 | $4.08 | $4.08 | 30,870 | — | — |
| 1982-01-08 | $4.25 | $4.25 | 18,522 | — | — |
| 1982-01-07 | $4.08 | $4.08 | 24,696 | — | — |
| 1982-01-06 | $3.97 | $3.97 | 26,019 | — | — |
| 1982-01-05 | $3.85 | $3.85 | 23,373 | — | — |
| 1982-01-04 | $3.80 | $3.80 | 15,876 | — | — |