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
- 1982-04-01 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 | $3.18 | $3.18 | 212,985 | — | — |
| 1982-12-30 | $3.18 | $3.18 | 108,758 | — | — |
| 1982-12-29 | $3.21 | $3.21 | 1,177,460 | — | — |
| 1982-12-28 | $3.18 | $3.18 | 109,514 | — | — |
| 1982-12-27 | $3.21 | $3.21 | 174,466 | — | — |
| 1982-12-23 | $3.09 | $3.09 | 83,835 | — | — |
| 1982-12-22 | $3.08 | $3.08 | 344,401 | — | — |
| 1982-12-21 | $3.01 | $3.01 | 67,974 | — | — |
| 1982-12-20 | $3.03 | $3.03 | 212,985 | — | — |
| 1982-12-17 | $2.96 | $2.96 | 235,643 | — | — |
| 1982-12-16 | $2.85 | $2.85 | 1,169,907 | — | — |
| 1982-12-15 | $2.85 | $2.85 | 438,054 | — | — |
| 1982-12-14 | $3.05 | $3.05 | 1,221,265 | — | — |
| 1982-12-13 | $2.98 | $2.98 | 850,430 | — | — |
| 1982-12-10 | $2.98 | $2.98 | 265,098 | — | — |
| 1982-12-09 | $3.03 | $3.03 | 280,959 | — | — |
| 1982-12-08 | $3.06 | $3.06 | 224,314 | — | — |
| 1982-12-07 | $3.01 | $3.01 | 234,132 | — | — |
| 1982-12-06 | $3.08 | $3.08 | 512,826 | — | — |
| 1982-12-03 | $3.05 | $3.05 | 237,154 | — | — |
| 1982-12-02 | $3.08 | $3.08 | 451,649 | — | — |
| 1982-12-01 | $3.16 | $3.16 | 293,799 | — | — |
| 1982-11-30 | $3.23 | $3.23 | 1,044,533 | — | — |
| 1982-11-29 | $2.98 | $2.98 | 375,367 | — | — |
| 1982-11-26 | $2.85 | $2.85 | 182,774 | — | — |
| 1982-11-24 | $2.81 | $2.81 | 680,495 | — | — |
| 1982-11-23 | $2.76 | $2.76 | 407,844 | — | — |
| 1982-11-22 | $5.53 | $5.53 | 237,154 | — | — |
| 1982-11-19 | $5.48 | $5.48 | 269,630 | — | — |
| 1982-11-18 | $5.38 | $5.38 | 113,290 | — | — |
| 1982-11-17 | $5.33 | $5.33 | 674,453 | — | — |
| 1982-11-16 | $4.97 | $4.97 | 191,838 | — | — |
| 1982-11-15 | $5.23 | $5.23 | 183,530 | — | — |
| 1982-11-12 | $5.48 | $5.48 | 51,358 | — | — |
| 1982-11-11 | $5.46 | $5.46 | 58,911 | — | — |
| 1982-11-10 | $5.58 | $5.58 | 570,981 | — | — |
| 1982-11-09 | $5.63 | $5.63 | 358,751 | — | — |
| 1982-11-08 | $5.54 | $5.54 | 83,835 | — | — |
| 1982-11-05 | $5.46 | $5.46 | 173,711 | — | — |
| 1982-11-04 | $5.54 | $5.54 | 373,857 | — | — |
| 1982-11-03 | $5.64 | $5.64 | 119,332 | — | — |
| 1982-11-02 | $5.43 | $5.43 | 249,993 | — | — |
| 1982-11-01 | $5.23 | $5.23 | 122,353 | — | — |
| 1982-10-29 | $5.25 | $5.25 | 235,643 | — | — |
| 1982-10-28 | $4.85 | $4.85 | 53,624 | — | — |
| 1982-10-27 | $4.80 | $4.80 | 191,838 | — | — |
| 1982-10-26 | $4.73 | $4.73 | 703,153 | — | — |
| 1982-10-25 | $5.05 | $5.05 | 165,403 | — | — |
| 1982-10-22 | $5.10 | $5.10 | 216,761 | — | — |
| 1982-10-21 | $5.06 | $5.06 | 43,050 | — | — |
| 1982-10-20 | $4.98 | $4.98 | 979,580 | — | — |
| 1982-10-19 | $4.82 | $4.82 | 812,666 | — | — |
| 1982-10-18 | $4.88 | $4.88 | 74,771 | — | — |
| 1982-10-15 | $4.85 | $4.85 | 176,732 | — | — |
| 1982-10-14 | $4.83 | $4.83 | 589,108 | — | — |
| 1982-10-13 | $4.85 | $4.85 | 268,119 | — | — |
| 1982-10-12 | $4.68 | $4.68 | 503,007 | — | — |
| 1982-10-11 | $4.63 | $4.63 | 180,509 | — | — |
| 1982-10-08 | $4.50 | $4.50 | 196,369 | — | — |
| 1982-10-07 | $4.44 | $4.44 | 372,346 | — | — |
| 1982-10-06 | $4.62 | $4.62 | 222,804 | — | — |
| 1982-10-05 | $4.22 | $4.22 | 138,969 | — | — |
| 1982-10-04 | $4.10 | $4.10 | 113,290 | — | — |
| 1982-10-01 | $4.01 | $4.01 | 156,340 | — | — |
| 1982-09-30 | $3.97 | $3.97 | 305,883 | — | — |
| 1982-09-29 | $3.86 | $3.86 | 419,173 | — | — |
| 1982-09-28 | $3.82 | $3.82 | 112,535 | — | — |
| 1982-09-27 | $3.79 | $3.79 | 15,105 | — | — |
| 1982-09-24 | $3.71 | $3.71 | 165,403 | — | — |
| 1982-09-23 | $3.67 | $3.67 | 379,144 | — | — |
| 1982-09-22 | $3.66 | $3.66 | 481,105 | — | — |
| 1982-09-21 | $3.51 | $3.51 | 132,927 | — | — |
| 1982-09-20 | $3.61 | $3.61 | 274,917 | — | — |
| 1982-09-17 | $3.74 | $3.74 | 111,779 | — | — |
| 1982-09-16 | $3.79 | $3.79 | 181,264 | — | — |
| 1982-09-15 | $3.77 | $3.77 | 55,890 | — | — |
| 1982-09-14 | $3.77 | $3.77 | 302,106 | — | — |
| 1982-09-13 | $3.77 | $3.77 | 240,930 | — | — |
| 1982-09-10 | $3.74 | $3.74 | 70,995 | — | — |
| 1982-09-09 | $3.87 | $3.87 | 879,885 | — | — |
| 1982-09-08 | $3.77 | $3.77 | 269,630 | — | — |
| 1982-09-07 | $3.77 | $3.77 | 156,340 | — | — |
| 1982-09-03 | $3.77 | $3.77 | 262,833 | — | — |
| 1982-09-02 | $3.74 | $3.74 | 349,688 | — | — |
| 1982-09-01 | $3.71 | $3.71 | 388,962 | — | — |
| 1982-08-31 | $3.67 | $3.67 | 385,186 | — | — |
| 1982-08-30 | $3.57 | $3.57 | 209,964 | — | — |
| 1982-08-27 | $3.41 | $3.41 | 522,644 | — | — |
| 1982-08-26 | $3.48 | $3.48 | 648,018 | — | — |
| 1982-08-25 | $3.31 | $3.31 | 1,207,670 | — | — |
| 1982-08-24 | $3.13 | $3.13 | 226,580 | — | — |
| 1982-08-23 | $3.13 | $3.13 | 493,944 | — | — |
| 1982-08-20 | $2.85 | $2.85 | 88,366 | — | — |
| 1982-08-19 | $2.78 | $2.78 | 41,540 | — | — |
| 1982-08-18 | $2.76 | $2.76 | 141,235 | — | — |
| 1982-08-17 | $2.73 | $2.73 | 107,248 | — | — |
| 1982-08-16 | $2.65 | $2.65 | 32,476 | — | — |
| 1982-08-13 | $2.61 | $2.61 | 107,248 | — | — |
| 1982-08-12 | $2.63 | $2.63 | 293,799 | — | — |
| 1982-08-11 | $2.71 | $2.71 | 111,779 | — | — |
| 1982-08-10 | $2.81 | $2.81 | 49,092 | — | — |
| 1982-08-09 | $2.80 | $2.80 | 177,488 | — | — |
| 1982-08-06 | $2.86 | $2.86 | 62,687 | — | — |
| 1982-08-05 | $2.98 | $2.98 | 468,265 | — | — |
| 1982-08-04 | $3.01 | $3.01 | 361,017 | — | — |
| 1982-08-03 | $3.05 | $3.05 | 81,569 | — | — |
| 1982-08-02 | $3.01 | $3.01 | 122,353 | — | — |
| 1982-07-30 | $3.00 | $3.00 | 80,813 | — | — |
| 1982-07-29 | $2.98 | $2.98 | 145,011 | — | — |
| 1982-07-28 | $3.01 | $3.01 | 204,677 | — | — |
| 1982-07-27 | $3.01 | $3.01 | 243,951 | — | — |
| 1982-07-26 | $3.05 | $3.05 | 116,311 | — | — |
| 1982-07-23 | $3.06 | $3.06 | 128,395 | — | — |
| 1982-07-22 | $3.06 | $3.06 | 321,743 | — | — |
| 1982-07-21 | $3.05 | $3.05 | 167,669 | — | — |
| 1982-07-20 | $2.96 | $2.96 | 220,538 | — | — |
| 1982-07-19 | $2.81 | $2.81 | 157,851 | — | — |
| 1982-07-16 | $2.70 | $2.70 | 58,155 | — | — |
| 1982-07-15 | $2.70 | $2.70 | 95,919 | — | — |
| 1982-07-14 | $2.71 | $2.71 | 49,092 | — | — |
| 1982-07-13 | $2.73 | $2.73 | 44,561 | — | — |
| 1982-07-12 | $2.70 | $2.70 | 111,779 | — | — |
| 1982-07-09 | $2.68 | $2.68 | 120,843 | — | — |
| 1982-07-08 | $2.68 | $2.68 | 117,066 | — | — |
| 1982-07-07 | $2.63 | $2.63 | 71,750 | — | — |
| 1982-07-06 | $2.63 | $2.63 | 95,164 | — | — |
| 1982-07-02 | $2.63 | $2.63 | 96,674 | — | — |
| 1982-07-01 | $2.65 | $2.65 | 71,750 | — | — |
| 1982-06-30 | $2.65 | $2.65 | 49,092 | — | — |
| 1982-06-29 | $2.66 | $2.66 | 14,350 | — | — |
| 1982-06-28 | $2.68 | $2.68 | 78,548 | — | — |
| 1982-06-25 | $2.71 | $2.71 | 27,945 | — | — |
| 1982-06-24 | $2.71 | $2.71 | 163,893 | — | — |
| 1982-06-23 | $2.70 | $2.70 | 2,189,516 | — | — |
| 1982-06-22 | $2.63 | $2.63 | 354,975 | — | — |
| 1982-06-21 | $2.65 | $2.65 | 84,590 | — | — |
| 1982-06-18 | $2.66 | $2.66 | 142,745 | — | — |
| 1982-06-17 | $2.66 | $2.66 | 204,677 | — | — |
| 1982-06-16 | $2.65 | $2.65 | 160,116 | — | — |
| 1982-06-15 | $2.65 | $2.65 | 212,230 | — | — |
| 1982-06-14 | $2.63 | $2.63 | 101,206 | — | — |
| 1982-06-11 | $2.61 | $2.61 | 38,519 | — | — |
| 1982-06-10 | $2.63 | $2.63 | 209,209 | — | — |
| 1982-06-09 | $2.58 | $2.58 | 175,222 | — | — |
| 1982-06-08 | $2.58 | $2.58 | 355,730 | — | — |
| 1982-06-07 | $2.47 | $2.47 | 191,082 | — | — |
| 1982-06-04 | $2.47 | $2.47 | 279,448 | — | — |
| 1982-06-03 | $2.48 | $2.48 | 643,487 | — | — |
| 1982-06-02 | $2.60 | $2.60 | 391,983 | — | — |
| 1982-06-01 | $2.60 | $2.60 | 57,400 | — | — |
| 1982-05-28 | $2.61 | $2.61 | 94,408 | — | — |
| 1982-05-27 | $2.63 | $2.63 | 117,066 | — | — |
| 1982-05-26 | $2.65 | $2.65 | 153,319 | — | — |
| 1982-05-25 | $2.66 | $2.66 | 216,006 | — | — |
| 1982-05-24 | $2.61 | $2.61 | 255,280 | — | — |
| 1982-05-21 | $2.61 | $2.61 | 575,513 | — | — |
| 1982-05-20 | $2.58 | $2.58 | 234,888 | — | — |
| 1982-05-19 | $2.58 | $2.58 | 793,029 | — | — |
| 1982-05-18 | $2.61 | $2.61 | 675,963 | — | — |
| 1982-05-17 | $2.61 | $2.61 | 132,927 | — | — |
| 1982-05-14 | $2.65 | $2.65 | 240,175 | — | — |
| 1982-05-13 | $2.57 | $2.57 | 482,615 | — | — |
| 1982-05-12 | $2.50 | $2.50 | 323,254 | — | — |
| 1982-05-11 | $2.55 | $2.55 | 382,165 | — | — |
| 1982-05-10 | $2.50 | $2.50 | 206,943 | — | — |
| 1982-05-07 | $2.55 | $2.55 | 149,543 | — | — |
| 1982-05-06 | $2.53 | $2.53 | 396,515 | — | — |
| 1982-05-05 | $2.57 | $2.57 | 541,526 | — | — |
| 1982-05-04 | $2.71 | $2.71 | 581,555 | — | — |
| 1982-05-03 | $2.73 | $2.73 | 589,108 | — | — |
| 1982-04-30 | $2.58 | $2.58 | 926,712 | — | — |
| 1982-04-29 | $2.30 | $2.30 | 410,865 | — | — |
| 1982-04-28 | $2.45 | $2.45 | 557,386 | — | — |
| 1982-04-27 | $2.57 | $2.57 | 251,504 | — | — |
| 1982-04-26 | $2.63 | $2.63 | 327,785 | — | — |
| 1982-04-23 | $2.52 | $2.52 | 339,870 | — | — |
| 1982-04-22 | $2.40 | $2.40 | 79,303 | — | — |
| 1982-04-21 | $2.40 | $2.40 | 40,784 | — | — |
| 1982-04-20 | $2.40 | $2.40 | 817,198 | — | — |
| 1982-04-19 | $2.42 | $2.42 | 160,872 | — | — |
| 1982-04-16 | $2.42 | $2.42 | 126,129 | — | — |
| 1982-04-15 | $2.42 | $2.42 | 219,027 | — | — |
| 1982-04-14 | $2.37 | $2.37 | 171,445 | — | — |
| 1982-04-13 | $2.45 | $2.45 | 99,695 | — | — |
| 1982-04-12 | $2.45 | $2.45 | 299,085 | — | — |
| 1982-04-08 | $2.48 | $2.48 | 294,554 | — | — |
| 1982-04-07 | $2.42 | $2.42 | 64,198 | — | — |
| 1982-04-06 | $2.42 | $2.42 | 136,703 | — | — |
| 1982-04-05 | $2.42 | $2.42 | 196,369 | — | — |
| 1982-04-02 | $2.40 | $2.40 | 161,627 | — | — |
| 1982-04-01 | $2.40 | $2.40 | 128,395 | — | — |