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 | $2.04 | $2.06 | 496,487 | — | — |
| 1982-12-30 | $2.06 | $2.08 | 348,375 | — | — |
| 1982-12-29 | $2.07 | $2.09 | 452,679 | — | — |
| 1982-12-28 | $2.08 | $2.10 | 2,480,349 | — | — |
| 1982-12-27 | $2.07 | $2.09 | 277,449 | — | — |
| 1982-12-23 | $2.07 | $2.09 | 1,510,322 | — | — |
| 1982-12-22 | $2.06 | $2.08 | 1,948,399 | — | — |
| 1982-12-21 | $2.06 | $2.08 | 1,908,763 | — | — |
| 1982-12-20 | $2.05 | $2.07 | 567,414 | — | — |
| 1982-12-17 | $2.10 | $2.12 | 1,508,236 | — | — |
| 1982-12-16 | $2.09 | $2.11 | 915,789 | — | — |
| 1982-12-15 | $2.06 | $2.08 | 3,045,677 | — | — |
| 1982-12-14 | $2.09 | $2.11 | 1,948,399 | — | — |
| 1982-12-13 | $2.12 | $2.14 | 283,707 | — | — |
| 1982-12-10 | $2.13 | $2.15 | 229,469 | — | — |
| 1982-12-09 | $2.15 | $2.17 | 1,877,472 | — | — |
| 1982-12-08 | $2.21 | $2.23 | 1,633,401 | — | — |
| 1982-12-07 | $2.21 | $2.23 | 1,990,120 | — | — |
| 1982-12-06 | $2.16 | $2.18 | 314,998 | — | — |
| 1982-12-03 | $2.18 | $2.20 | 1,606,282 | — | — |
| 1982-12-02 | $2.19 | $2.21 | 1,109,795 | — | — |
| 1982-12-01 | $2.18 | $2.20 | 1,812,804 | — | — |
| 1982-11-30 | $2.10 | $2.12 | 327,515 | — | — |
| 1982-11-29 | $2.11 | $2.13 | 337,945 | — | — |
| 1982-11-26 | $2.10 | $2.12 | 584,102 | — | — |
| 1982-11-24 | $2.11 | $2.13 | 2,609,686 | — | — |
| 1982-11-23 | $2.13 | $2.15 | 880,326 | — | — |
| 1982-11-22 | $2.14 | $2.16 | 267,018 | — | — |
| 1982-11-19 | $2.18 | $2.20 | 1,460,256 | — | — |
| 1982-11-18 | $2.18 | $2.20 | 2,296,774 | — | — |
| 1982-11-17 | $2.21 | $2.23 | 310,826 | — | — |
| 1982-11-16 | $2.20 | $2.22 | 688,406 | — | — |
| 1982-11-15 | $2.21 | $2.23 | 613,308 | — | — |
| 1982-11-12 | $2.24 | $2.26 | 300,396 | — | — |
| 1982-11-11 | $2.23 | $2.25 | 500,659 | — | — |
| 1982-11-10 | $2.22 | $2.24 | 469,368 | — | — |
| 1982-11-09 | $2.27 | $2.29 | 803,141 | — | — |
| 1982-11-08 | $2.20 | $2.22 | 429,732 | — | — |
| 1982-11-05 | $2.21 | $2.23 | 260,760 | — | — |
| 1982-11-04 | $2.22 | $2.24 | 1,051,384 | — | — |
| 1982-11-03 | $2.21 | $2.23 | 1,397,674 | — | — |
| 1982-11-02 | $2.13 | $2.15 | 1,310,058 | — | — |
| 1982-11-01 | $2.17 | $2.19 | 1,157,774 | — | — |
| 1982-10-29 | $2.20 | $2.22 | 388,011 | — | — |
| 1982-10-28 | $2.16 | $2.18 | 700,923 | — | — |
| 1982-10-27 | $2.11 | $2.13 | 500,659 | — | — |
| 1982-10-26 | $2.06 | $2.07 | 483,971 | — | — |
| 1982-10-25 | $2.07 | $2.09 | 423,474 | — | — |
| 1982-10-22 | $2.10 | $2.12 | 778,108 | — | — |
| 1982-10-21 | $2.11 | $2.13 | 951,252 | — | — |
| 1982-10-20 | $2.13 | $2.15 | 569,500 | — | — |
| 1982-10-19 | $2.12 | $2.14 | 262,846 | — | — |
| 1982-10-18 | $2.12 | $2.14 | 1,270,423 | — | — |
| 1982-10-15 | $2.13 | $2.15 | 575,758 | — | — |
| 1982-10-14 | $2.16 | $2.18 | 740,558 | — | — |
| 1982-10-13 | $2.22 | $2.24 | 1,059,729 | — | — |
| 1982-10-12 | $2.16 | $2.18 | 2,198,728 | — | — |
| 1982-10-11 | $2.23 | $2.25 | 1,126,483 | — | — |
| 1982-10-08 | $2.13 | $2.15 | 417,216 | — | — |
| 1982-10-07 | $2.09 | $2.11 | 1,627,142 | — | — |
| 1982-10-06 | $2.03 | $2.04 | 1,015,921 | — | — |
| 1982-10-05 | $2.00 | $2.02 | 1,159,860 | — | — |
| 1982-10-04 | $2.01 | $2.03 | 237,813 | — | — |
| 1982-10-01 | $2.00 | $2.02 | 903,273 | — | — |
| 1982-09-30 | $1.97 | $1.98 | 659,201 | — | — |
| 1982-09-29 | $1.99 | $2.01 | 1,065,987 | — | — |
| 1982-09-28 | $2.01 | $2.03 | 304,568 | — | — |
| 1982-09-27 | $2.04 | $2.06 | 498,573 | — | — |
| 1982-09-24 | $2.00 | $2.01 | 392,183 | — | — |
| 1982-09-23 | $2.04 | $2.06 | 250,330 | — | — |
| 1982-09-22 | $2.03 | $2.05 | 1,495,719 | — | — |
| 1982-09-21 | $2.00 | $2.02 | 1,620,884 | — | — |
| 1982-09-20 | $1.95 | $1.97 | 3,212,563 | — | — |
| 1982-09-17 | $2.03 | $2.04 | 609,135 | — | — |
| 1982-09-16 | $2.09 | $2.11 | 1,126,483 | — | — |
| 1982-09-15 | $2.07 | $2.09 | 1,003,404 | — | — |
| 1982-09-14 | $2.03 | $2.04 | 425,560 | — | — |
| 1982-09-13 | $1.98 | $2.00 | 158,542 | — | — |
| 1982-09-10 | $1.97 | $1.98 | 709,267 | — | — |
| 1982-09-09 | $1.93 | $1.95 | 1,153,602 | — | — |
| 1982-09-08 | $1.94 | $1.96 | 477,712 | — | — |
| 1982-09-07 | $1.95 | $1.97 | 189,833 | — | — |
| 1982-09-03 | $2.00 | $2.02 | 1,143,172 | — | — |
| 1982-09-02 | $2.01 | $2.03 | 91,788 | — | — |
| 1982-09-01 | $2.00 | $2.01 | 331,687 | — | — |
| 1982-08-31 | $2.01 | $2.03 | 1,935,882 | — | — |
| 1982-08-30 | $1.97 | $1.98 | 254,502 | — | — |
| 1982-08-27 | $1.95 | $1.97 | 1,018,007 | — | — |
| 1982-08-26 | $2.01 | $2.03 | 5,300,729 | — | — |
| 1982-08-25 | $1.98 | $2.00 | 874,068 | — | — |
| 1982-08-24 | $1.91 | $1.92 | 1,003,404 | — | — |
| 1982-08-23 | $1.88 | $1.90 | 721,784 | — | — |
| 1982-08-20 | $1.89 | $1.91 | 621,652 | — | — |
| 1982-08-19 | $1.85 | $1.86 | 527,778 | — | — |
| 1982-08-18 | $1.85 | $1.86 | 1,230,787 | — | — |
| 1982-08-17 | $1.77 | $1.79 | 721,784 | — | — |
| 1982-08-16 | $1.74 | $1.76 | 511,090 | — | — |
| 1982-08-13 | $1.74 | $1.75 | 444,335 | — | — |
| 1982-08-12 | $1.77 | $1.79 | 27,119 | — | — |
| 1982-08-11 | $1.75 | $1.77 | 642,513 | — | — |
| 1982-08-10 | $1.76 | $1.77 | 62,582 | — | — |
| 1982-08-09 | $1.75 | $1.77 | 262,846 | — | — |
| 1982-08-06 | $1.75 | $1.77 | 659,201 | — | — |
| 1982-08-05 | $1.77 | $1.78 | 1,045,126 | — | — |
| 1982-08-04 | $1.79 | $1.80 | 650,857 | — | — |
| 1982-08-03 | $1.85 | $1.86 | 340,031 | — | — |
| 1982-08-02 | $1.88 | $1.90 | 260,760 | — | — |
| 1982-07-30 | $1.87 | $1.89 | 241,985 | — | — |
| 1982-07-29 | $1.84 | $1.86 | 755,161 | — | — |
| 1982-07-28 | $1.87 | $1.89 | 185,661 | — | — |
| 1982-07-27 | $1.87 | $1.89 | 634,168 | — | — |
| 1982-07-26 | $1.86 | $1.88 | 239,899 | — | — |
| 1982-07-23 | $1.90 | $1.92 | 400,527 | — | — |
| 1982-07-22 | $1.95 | $1.97 | 433,905 | — | — |
| 1982-07-21 | $1.95 | $1.97 | 358,806 | — | — |
| 1982-07-20 | $1.97 | $1.98 | 715,525 | — | — |
| 1982-07-19 | $1.97 | $1.98 | 871,981 | — | — |
| 1982-07-16 | $1.97 | $1.98 | 788,538 | — | — |
| 1982-07-15 | $1.92 | $1.94 | 834,432 | — | — |
| 1982-07-14 | $1.91 | $1.92 | 1,879,558 | — | — |
| 1982-07-13 | $1.91 | $1.93 | 1,568,732 | — | — |
| 1982-07-12 | $1.94 | $1.95 | 408,872 | — | — |
| 1982-07-09 | $1.94 | $1.96 | 949,166 | — | — |
| 1982-07-08 | $1.94 | $1.95 | 110,562 | — | — |
| 1982-07-07 | $1.94 | $1.96 | 260,760 | — | — |
| 1982-07-06 | $1.95 | $1.97 | 202,350 | — | — |
| 1982-07-02 | $1.98 | $2.00 | 143,940 | — | — |
| 1982-07-01 | $1.98 | $2.00 | 106,390 | — | — |
| 1982-06-30 | $1.99 | $2.01 | 944,994 | — | — |
| 1982-06-29 | $1.98 | $2.00 | 198,178 | — | — |
| 1982-06-28 | $1.97 | $1.98 | 517,348 | — | — |
| 1982-06-25 | $1.90 | $1.92 | 98,046 | — | — |
| 1982-06-24 | $1.90 | $1.92 | 640,427 | — | — |
| 1982-06-23 | $1.92 | $1.94 | 406,786 | — | — |
| 1982-06-22 | $1.90 | $1.92 | 410,958 | — | — |
| 1982-06-21 | $1.90 | $1.92 | 358,806 | — | — |
| 1982-06-18 | $1.91 | $1.93 | 1,168,205 | — | — |
| 1982-06-17 | $1.94 | $1.95 | 1,095,192 | — | — |
| 1982-06-16 | $1.98 | $2.00 | 498,573 | — | — |
| 1982-06-15 | $1.95 | $1.97 | 786,452 | — | — |
| 1982-06-14 | $1.95 | $1.97 | 260,760 | — | — |
| 1982-06-11 | $1.96 | $1.98 | 1,679,294 | — | — |
| 1982-06-10 | $1.95 | $1.97 | 294,137 | — | — |
| 1982-06-09 | $1.94 | $1.96 | 158,542 | — | — |
| 1982-06-08 | $1.95 | $1.97 | 264,932 | — | — |
| 1982-06-07 | $1.95 | $1.97 | 644,599 | — | — |
| 1982-06-04 | $1.94 | $1.96 | 640,427 | — | — |
| 1982-06-03 | $1.97 | $1.99 | 202,350 | — | — |
| 1982-06-02 | $1.97 | $1.99 | 571,586 | — | — |
| 1982-06-01 | $1.98 | $2.00 | 231,555 | — | — |
| 1982-05-28 | $1.99 | $2.01 | 423,474 | — | — |
| 1982-05-27 | $2.01 | $2.03 | 106,390 | — | — |
| 1982-05-26 | $2.00 | $2.02 | 146,026 | — | — |
| 1982-05-25 | $2.00 | $2.02 | 143,940 | — | — |
| 1982-05-24 | $2.00 | $2.02 | 348,375 | — | — |
| 1982-05-21 | $2.00 | $2.02 | 173,145 | — | — |
| 1982-05-20 | $2.01 | $2.03 | 83,443 | — | — |
| 1982-05-19 | $2.00 | $2.02 | 3,506,700 | — | — |
| 1982-05-18 | $2.02 | $2.04 | 1,483,203 | — | — |
| 1982-05-17 | $2.03 | $2.04 | 206,522 | — | — |
| 1982-05-14 | $2.06 | $2.08 | 258,674 | — | — |
| 1982-05-13 | $2.04 | $2.06 | 383,839 | — | — |
| 1982-05-12 | $2.07 | $2.09 | 471,454 | — | — |
| 1982-05-11 | $2.06 | $2.07 | 1,053,470 | — | — |
| 1982-05-10 | $2.06 | $2.08 | 377,580 | — | — |
| 1982-05-07 | $2.09 | $2.11 | 467,282 | — | — |
| 1982-05-06 | $2.11 | $2.13 | 206,522 | — | — |
| 1982-05-05 | $2.11 | $2.13 | 636,254 | — | — |
| 1982-05-04 | $2.12 | $2.14 | 1,453,998 | — | — |
| 1982-05-03 | $2.11 | $2.13 | 429,732 | — | — |
| 1982-04-30 | $2.12 | $2.14 | 47,980 | — | — |
| 1982-04-29 | $2.12 | $2.14 | 629,996 | — | — |
| 1982-04-28 | $2.14 | $2.16 | 54,238 | — | — |
| 1982-04-27 | $2.15 | $2.17 | 340,031 | — | — |
| 1982-04-26 | $2.19 | $2.21 | 93,874 | — | — |
| 1982-04-23 | $2.16 | $2.18 | 467,282 | — | — |
| 1982-04-22 | $2.15 | $2.17 | 1,397,674 | — | — |
| 1982-04-21 | $2.13 | $2.15 | 229,469 | — | — |
| 1982-04-20 | $2.13 | $2.15 | 250,330 | — | — |
| 1982-04-19 | $2.14 | $2.16 | 208,608 | — | — |
| 1982-04-16 | $2.13 | $2.15 | 388,011 | — | — |
| 1982-04-15 | $2.10 | $2.12 | 342,117 | — | — |
| 1982-04-14 | $2.10 | $2.12 | 809,399 | — | — |
| 1982-04-13 | $2.10 | $2.12 | 369,236 | — | — |
| 1982-04-12 | $2.09 | $2.11 | 81,357 | — | — |
| 1982-04-08 | $2.08 | $2.10 | 123,079 | — | — |
| 1982-04-07 | $2.08 | $2.10 | 340,031 | — | — |
| 1982-04-06 | $2.10 | $2.12 | 874,068 | — | — |
| 1982-04-05 | $2.07 | $2.09 | 438,077 | — | — |
| 1982-04-02 | $2.07 | $2.09 | 148,112 | — | — |
| 1982-04-01 | $2.06 | $2.08 | 2,659,752 | — | — |
| 1982-03-31 | $1.99 | $2.01 | 171,059 | — | — |
| 1982-03-30 | $1.98 | $2.00 | 830,260 | — | — |
| 1982-03-29 | $1.98 | $2.00 | 922,047 | — | — |
| 1982-03-26 | $2.00 | $2.01 | 1,324,661 | — | — |
| 1982-03-25 | $2.01 | $2.03 | 210,694 | — | — |
| 1982-03-24 | $2.01 | $2.03 | 2,421,939 | — | — |
| 1982-03-23 | $2.02 | $2.04 | 1,307,972 | — | — |
| 1982-03-22 | $2.05 | $2.07 | 805,227 | — | — |
| 1982-03-19 | $2.06 | $2.08 | 667,546 | — | — |
| 1982-03-18 | $2.06 | $2.07 | 239,899 | — | — |
| 1982-03-17 | $2.07 | $2.09 | 400,527 | — | — |
| 1982-03-16 | $2.09 | $2.11 | 536,123 | — | — |
| 1982-03-15 | $2.10 | $2.12 | 110,562 | — | — |
| 1982-03-12 | $2.10 | $2.12 | 415,130 | — | — |
| 1982-03-11 | $2.12 | $2.14 | 546,553 | — | — |
| 1982-03-10 | $2.11 | $2.13 | 625,824 | — | — |
| 1982-03-09 | $2.09 | $2.11 | 1,097,278 | — | — |
| 1982-03-08 | $2.02 | $2.04 | 479,798 | — | — |
| 1982-03-05 | $2.04 | $2.06 | 771,850 | — | — |
| 1982-03-04 | $2.05 | $2.07 | 2,770,314 | — | — |
| 1982-03-03 | $2.04 | $2.06 | 285,793 | — | — |
| 1982-03-02 | $2.10 | $2.12 | 352,548 | — | — |
| 1982-03-01 | $2.09 | $2.11 | 746,817 | — | — |
| 1982-02-26 | $2.13 | $2.15 | 137,681 | — | — |
| 1982-02-25 | $2.15 | $2.17 | 2,067,305 | — | — |
| 1982-02-24 | $2.18 | $2.20 | 2,862,102 | — | — |
| 1982-02-23 | $2.25 | $2.27 | 1,408,104 | — | — |
| 1982-02-22 | $2.34 | $2.36 | 534,036 | — | — |
| 1982-02-19 | $2.38 | $2.41 | 2,419,853 | — | — |
| 1982-02-18 | $2.38 | $2.41 | 373,408 | — | — |
| 1982-02-17 | $2.36 | $2.38 | 329,601 | — | — |
| 1982-02-16 | $2.34 | $2.36 | 711,353 | — | — |
| 1982-02-12 | $2.37 | $2.39 | 350,461 | — | — |
| 1982-02-11 | $2.32 | $2.35 | 648,771 | — | — |
| 1982-02-10 | $2.29 | $2.32 | 429,732 | — | — |
| 1982-02-09 | $2.30 | $2.32 | 1,057,643 | — | — |
| 1982-02-08 | $2.29 | $2.32 | 563,242 | — | — |
| 1982-02-05 | $2.35 | $2.37 | 826,088 | — | — |
| 1982-02-04 | $2.28 | $2.30 | 694,665 | — | — |
| 1982-02-03 | $2.29 | $2.31 | 229,469 | — | — |
| 1982-02-02 | $2.31 | $2.34 | 671,718 | — | — |
| 1982-02-01 | $2.26 | $2.28 | 358,806 | — | — |
| 1982-01-29 | $2.32 | $2.35 | 957,511 | — | — |
| 1982-01-28 | $2.28 | $2.30 | 148,112 | — | — |
| 1982-01-27 | $2.22 | $2.24 | 579,930 | — | — |
| 1982-01-26 | $2.18 | $2.20 | 388,011 | — | — |
| 1982-01-25 | $2.15 | $2.17 | 273,276 | — | — |
| 1982-01-22 | $2.16 | $2.18 | 181,489 | — | — |
| 1982-01-21 | $2.17 | $2.19 | 582,016 | — | — |
| 1982-01-20 | $2.14 | $2.16 | 223,211 | — | — |
| 1982-01-19 | $2.16 | $2.18 | 408,872 | — | — |
| 1982-01-18 | $2.16 | $2.18 | 181,489 | — | — |
| 1982-01-15 | $2.18 | $2.20 | 125,165 | — | — |
| 1982-01-14 | $2.19 | $2.21 | 129,337 | — | — |
| 1982-01-13 | $2.14 | $2.16 | 148,112 | — | — |
| 1982-01-12 | $2.13 | $2.15 | 120,993 | — | — |
| 1982-01-11 | $2.15 | $2.17 | 77,185 | — | — |
| 1982-01-08 | $2.21 | $2.23 | 133,509 | — | — |
| 1982-01-07 | $2.19 | $2.21 | 1,057,643 | — | — |
| 1982-01-06 | $2.18 | $2.20 | 711,353 | — | — |
| 1982-01-05 | $2.22 | $2.24 | 456,852 | — | — |
| 1982-01-04 | $2.30 | $2.32 | 231,555 | — | — |