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 | $2.93 | $2.93 | 0 | — | — |
| 1982-12-30 | $2.93 | $2.93 | 31,928 | — | — |
| 1982-12-29 | $3.00 | $3.00 | 17,820 | — | — |
| 1982-12-28 | $3.00 | $3.00 | 5,940 | — | — |
| 1982-12-27 | $3.00 | $3.00 | 19,305 | — | — |
| 1982-12-23 | $3.00 | $3.00 | 11,138 | — | — |
| 1982-12-22 | $3.00 | $3.00 | 66,083 | — | — |
| 1982-12-21 | $3.00 | $3.00 | 69,053 | — | — |
| 1982-12-20 | $3.03 | $3.03 | 32,670 | — | — |
| 1982-12-17 | $3.03 | $3.03 | 18,563 | — | — |
| 1982-12-16 | $3.03 | $3.03 | 59,400 | — | — |
| 1982-12-15 | $3.08 | $3.08 | 49,005 | — | — |
| 1982-12-14 | $3.16 | $3.16 | 3,713 | — | — |
| 1982-12-13 | $3.16 | $3.16 | 33,413 | — | — |
| 1982-12-10 | $3.10 | $3.10 | 3,713 | — | — |
| 1982-12-09 | $3.10 | $3.10 | 114,345 | — | — |
| 1982-12-08 | $3.10 | $3.10 | 15,593 | — | — |
| 1982-12-07 | $3.10 | $3.10 | 10,395 | — | — |
| 1982-12-06 | $3.10 | $3.10 | 17,820 | — | — |
| 1982-12-03 | $3.10 | $3.10 | 0 | — | — |
| 1982-12-02 | $3.10 | $3.10 | 38,610 | — | — |
| 1982-12-01 | $3.10 | $3.10 | 17,820 | — | — |
| 1982-11-30 | $3.10 | $3.10 | 46,035 | — | — |
| 1982-11-29 | $3.10 | $3.10 | 5,198 | — | — |
| 1982-11-26 | $3.10 | $3.10 | 7,425 | — | — |
| 1982-11-24 | $3.10 | $3.10 | 15,593 | — | — |
| 1982-11-23 | $3.10 | $3.10 | 743 | — | — |
| 1982-11-22 | $3.10 | $3.10 | 4,455 | — | — |
| 1982-11-19 | $3.10 | $3.10 | 2,970 | — | — |
| 1982-11-18 | $3.10 | $3.10 | 5,198 | — | — |
| 1982-11-17 | $3.10 | $3.10 | 74,993 | — | — |
| 1982-11-16 | $3.10 | $3.10 | 180,428 | — | — |
| 1982-11-15 | $3.10 | $3.10 | 141,818 | — | — |
| 1982-11-12 | $3.10 | $3.10 | 19,305 | — | — |
| 1982-11-11 | $3.10 | $3.10 | 43,808 | — | — |
| 1982-11-10 | $3.08 | $3.08 | 89,843 | — | — |
| 1982-11-09 | $3.11 | $3.11 | 135,135 | — | — |
| 1982-11-08 | $3.13 | $3.13 | 50,490 | — | — |
| 1982-11-05 | $3.13 | $3.13 | 137,363 | — | — |
| 1982-11-04 | $3.13 | $3.13 | 34,155 | — | — |
| 1982-11-03 | $3.10 | $3.10 | 3,713 | — | — |
| 1982-11-02 | $3.10 | $3.10 | 8,168 | — | — |
| 1982-11-01 | $3.08 | $3.08 | 8,168 | — | — |
| 1982-10-29 | $3.08 | $3.08 | 290,318 | — | — |
| 1982-10-28 | $3.06 | $3.06 | 13,365 | — | — |
| 1982-10-27 | $3.06 | $3.06 | 23,018 | — | — |
| 1982-10-26 | $3.05 | $3.05 | 56,430 | — | — |
| 1982-10-25 | $3.05 | $3.05 | 49,748 | — | — |
| 1982-10-22 | $3.05 | $3.05 | 27,473 | — | — |
| 1982-10-21 | $3.03 | $3.03 | 49,005 | — | — |
| 1982-10-20 | $3.01 | $3.01 | 13,365 | — | — |
| 1982-10-19 | $3.00 | $3.00 | 390,555 | — | — |
| 1982-10-18 | $2.95 | $2.95 | 40,095 | — | — |
| 1982-10-15 | $2.93 | $2.93 | 103,208 | — | — |
| 1982-10-14 | $2.93 | $2.93 | 9,653 | — | — |
| 1982-10-13 | $2.93 | $2.93 | 43,808 | — | — |
| 1982-10-12 | $2.96 | $2.96 | 298,485 | — | — |
| 1982-10-11 | $2.95 | $2.95 | 5,940 | — | — |
| 1982-10-08 | $2.93 | $2.93 | 17,078 | — | — |
| 1982-10-07 | $2.90 | $2.90 | 389,070 | — | — |
| 1982-10-06 | $2.73 | $2.73 | 39,353 | — | — |
| 1982-10-05 | $2.73 | $2.73 | 759,578 | — | — |
| 1982-10-04 | $2.71 | $2.71 | 2,970 | — | — |
| 1982-10-01 | $2.69 | $2.69 | 16,335 | — | — |
| 1982-09-30 | $2.69 | $2.69 | 148,500 | — | — |
| 1982-09-29 | $2.64 | $2.64 | 6,683 | — | — |
| 1982-09-28 | $2.61 | $2.61 | 14,850 | — | — |
| 1982-09-27 | $2.61 | $2.61 | 18,563 | — | — |
| 1982-09-24 | $2.58 | $2.58 | 74,250 | — | — |
| 1982-09-23 | $2.58 | $2.58 | 2,970 | — | — |
| 1982-09-22 | $2.58 | $2.58 | 16,335 | — | — |
| 1982-09-21 | $2.56 | $2.56 | 11,880 | — | — |
| 1982-09-20 | $2.56 | $2.56 | 52,718 | — | — |
| 1982-09-17 | $2.54 | $2.54 | 44,550 | — | — |
| 1982-09-16 | $2.54 | $2.54 | 54,945 | — | — |
| 1982-09-15 | $2.51 | $2.51 | 17,078 | — | — |
| 1982-09-14 | $2.51 | $2.51 | 24,503 | — | — |
| 1982-09-13 | $2.51 | $2.51 | 33,413 | — | — |
| 1982-09-10 | $2.51 | $2.51 | 14,108 | — | — |
| 1982-09-09 | $2.51 | $2.51 | 69,053 | — | — |
| 1982-09-08 | $2.51 | $2.51 | 79,448 | — | — |
| 1982-09-07 | $2.47 | $2.47 | 14,108 | — | — |
| 1982-09-03 | $2.46 | $2.46 | 74,250 | — | — |
| 1982-09-02 | $2.36 | $2.36 | 23,018 | — | — |
| 1982-09-01 | $2.36 | $2.36 | 38,610 | — | — |
| 1982-08-31 | $2.36 | $2.36 | 7,425 | — | — |
| 1982-08-30 | $2.32 | $2.32 | 743 | — | — |
| 1982-08-27 | $2.32 | $2.32 | 58,658 | — | — |
| 1982-08-26 | $2.32 | $2.32 | 123,255 | — | — |
| 1982-08-25 | $2.29 | $2.29 | 116,573 | — | — |
| 1982-08-24 | $2.26 | $2.26 | 40,838 | — | — |
| 1982-08-23 | $2.26 | $2.26 | 204,188 | — | — |
| 1982-08-20 | $2.19 | $2.19 | 0 | — | — |
| 1982-08-19 | $2.19 | $2.19 | 12,623 | — | — |
| 1982-08-18 | $2.19 | $2.19 | 17,078 | — | — |
| 1982-08-17 | $2.15 | $2.15 | 0 | — | — |
| 1982-08-16 | $2.15 | $2.15 | 2,970 | — | — |
| 1982-08-13 | $2.15 | $2.15 | 7,425 | — | — |
| 1982-08-12 | $2.15 | $2.15 | 2,228 | — | — |
| 1982-08-11 | $2.15 | $2.15 | 0 | — | — |
| 1982-08-10 | $2.15 | $2.15 | 1,485 | — | — |
| 1982-08-09 | $2.15 | $2.15 | 113,603 | — | — |
| 1982-08-06 | $2.17 | $2.17 | 7,425 | — | — |
| 1982-08-05 | $2.17 | $2.17 | 27,473 | — | — |
| 1982-08-04 | $2.19 | $2.19 | 74,250 | — | — |
| 1982-08-03 | $2.21 | $2.21 | 24,503 | — | — |
| 1982-08-02 | $2.17 | $2.17 | 16,335 | — | — |
| 1982-07-30 | $2.17 | $2.17 | 40,838 | — | — |
| 1982-07-29 | $2.14 | $2.14 | 54,203 | — | — |
| 1982-07-28 | $2.19 | $2.19 | 25,988 | — | — |
| 1982-07-27 | $2.22 | $2.22 | 2,228 | — | — |
| 1982-07-26 | $2.22 | $2.22 | 20,790 | — | — |
| 1982-07-23 | $2.22 | $2.22 | 5,198 | — | — |
| 1982-07-22 | $2.22 | $2.22 | 3,713 | — | — |
| 1982-07-21 | $2.24 | $2.24 | 164,835 | — | — |
| 1982-07-20 | $2.24 | $2.24 | 14,108 | — | — |
| 1982-07-19 | $2.24 | $2.24 | 232,403 | — | — |
| 1982-07-16 | $2.19 | $2.19 | 85,388 | — | — |
| 1982-07-15 | $2.19 | $2.19 | 46,035 | — | — |
| 1982-07-14 | $2.19 | $2.19 | 7,425 | — | — |
| 1982-07-13 | $2.19 | $2.19 | 98,753 | — | — |
| 1982-07-12 | $2.21 | $2.21 | 17,078 | — | — |
| 1982-07-09 | $2.17 | $2.17 | 7,425 | — | — |
| 1982-07-08 | $2.17 | $2.17 | 33,413 | — | — |
| 1982-07-07 | $2.19 | $2.19 | 62,370 | — | — |
| 1982-07-06 | $2.21 | $2.21 | 102,465 | — | — |
| 1982-07-02 | $2.24 | $2.24 | 8,168 | — | — |
| 1982-07-01 | $2.24 | $2.24 | 250,223 | — | — |
| 1982-06-30 | $2.26 | $2.26 | 148,500 | — | — |
| 1982-06-29 | $2.26 | $2.26 | 7,425 | — | — |
| 1982-06-28 | $2.26 | $2.26 | 6,683 | — | — |
| 1982-06-25 | $2.26 | $2.26 | 250,965 | — | — |
| 1982-06-24 | $2.32 | $2.32 | 59,400 | — | — |
| 1982-06-23 | $2.34 | $2.34 | 5,198 | — | — |
| 1982-06-22 | $2.34 | $2.34 | 1,485 | — | — |
| 1982-06-21 | $2.34 | $2.34 | 112,118 | — | — |
| 1982-06-18 | $2.34 | $2.34 | 164,835 | — | — |
| 1982-06-17 | $2.34 | $2.34 | 98,010 | — | — |
| 1982-06-16 | $2.34 | $2.34 | 5,198 | — | — |
| 1982-06-15 | $2.34 | $2.34 | 2,228 | — | — |
| 1982-06-14 | $2.36 | $2.36 | 2,228 | — | — |
| 1982-06-11 | $2.36 | $2.36 | 20,790 | — | — |
| 1982-06-10 | $2.36 | $2.36 | 36,383 | — | — |
| 1982-06-09 | $2.36 | $2.36 | 89,843 | — | — |
| 1982-06-08 | $2.36 | $2.36 | 31,928 | — | — |
| 1982-06-07 | $2.36 | $2.36 | 22,275 | — | — |
| 1982-06-04 | $2.36 | $2.36 | 40,838 | — | — |
| 1982-06-03 | $2.36 | $2.36 | 743 | — | — |
| 1982-06-02 | $2.36 | $2.36 | 31,185 | — | — |
| 1982-06-01 | $2.36 | $2.36 | 11,880 | — | — |
| 1982-05-28 | $2.36 | $2.36 | 14,108 | — | — |
| 1982-05-27 | $2.36 | $2.36 | 20,048 | — | — |
| 1982-05-26 | $2.36 | $2.36 | 35,640 | — | — |
| 1982-05-25 | $2.36 | $2.36 | 77,963 | — | — |
| 1982-05-24 | $2.36 | $2.36 | 53,460 | — | — |
| 1982-05-21 | $2.36 | $2.36 | 8,168 | — | — |
| 1982-05-20 | $2.36 | $2.36 | 18,563 | — | — |
| 1982-05-19 | $2.36 | $2.36 | 4,455 | — | — |
| 1982-05-18 | $2.36 | $2.36 | 63,113 | — | — |
| 1982-05-17 | $2.36 | $2.36 | 3,713 | — | — |
| 1982-05-14 | $2.36 | $2.36 | 0 | — | — |
| 1982-05-13 | $2.36 | $2.36 | 100,980 | — | — |
| 1982-05-12 | $2.36 | $2.36 | 16,335 | — | — |
| 1982-05-11 | $2.34 | $2.34 | 3,713 | — | — |
| 1982-05-10 | $2.34 | $2.34 | 2,970 | — | — |
| 1982-05-07 | $2.34 | $2.34 | 33,413 | — | — |
| 1982-05-06 | $2.34 | $2.34 | 8,910 | — | — |
| 1982-05-05 | $2.32 | $2.32 | 8,910 | — | — |
| 1982-05-04 | $2.31 | $2.31 | 6,683 | — | — |
| 1982-05-03 | $2.31 | $2.31 | 7,425 | — | — |
| 1982-04-30 | $2.31 | $2.31 | 4,455 | — | — |
| 1982-04-29 | $2.31 | $2.31 | 11,880 | — | — |
| 1982-04-28 | $2.31 | $2.31 | 7,425 | — | — |
| 1982-04-27 | $2.31 | $2.31 | 3,713 | — | — |
| 1982-04-26 | $2.31 | $2.31 | 23,018 | — | — |
| 1982-04-23 | $2.29 | $2.29 | 22,275 | — | — |
| 1982-04-22 | $2.27 | $2.27 | 6,683 | — | — |
| 1982-04-21 | $2.26 | $2.26 | 23,760 | — | — |
| 1982-04-20 | $2.24 | $2.24 | 8,168 | — | — |
| 1982-04-19 | $2.24 | $2.24 | 5,198 | — | — |
| 1982-04-16 | $2.24 | $2.24 | 1,485 | — | — |
| 1982-04-15 | $2.24 | $2.24 | 5,198 | — | — |
| 1982-04-14 | $2.24 | $2.24 | 68,310 | — | — |
| 1982-04-13 | $2.26 | $2.26 | 235,373 | — | — |
| 1982-04-12 | $2.26 | $2.26 | 24,503 | — | — |
| 1982-04-08 | $2.26 | $2.26 | 4,455 | — | — |
| 1982-04-07 | $2.27 | $2.27 | 12,623 | — | — |
| 1982-04-06 | $2.26 | $2.26 | 1,485 | — | — |
| 1982-04-05 | $2.26 | $2.26 | 5,198 | — | — |
| 1982-04-02 | $2.27 | $2.27 | 8,910 | — | — |
| 1982-04-01 | $2.26 | $2.26 | 2,970 | — | — |
| 1982-03-31 | $2.26 | $2.26 | 11,880 | — | — |
| 1982-03-30 | $2.26 | $2.26 | 1,485 | — | — |
| 1982-03-29 | $2.26 | $2.26 | 5,198 | — | — |
| 1982-03-26 | $2.26 | $2.26 | 4,455 | — | — |
| 1982-03-25 | $2.26 | $2.26 | 8,910 | — | — |
| 1982-03-24 | $2.26 | $2.26 | 40,095 | — | — |
| 1982-03-23 | $2.26 | $2.26 | 11,138 | — | — |
| 1982-03-22 | $2.26 | $2.26 | 12,623 | — | — |
| 1982-03-19 | $2.22 | $2.22 | 2,228 | — | — |
| 1982-03-18 | $2.22 | $2.22 | 45,293 | — | — |
| 1982-03-17 | $2.27 | $2.27 | 4,455 | — | — |
| 1982-03-16 | $2.27 | $2.27 | 74,250 | — | — |
| 1982-03-15 | $2.27 | $2.27 | 49,005 | — | — |
| 1982-03-12 | $2.27 | $2.27 | 0 | — | — |
| 1982-03-11 | $2.27 | $2.27 | 2,970 | — | — |
| 1982-03-10 | $2.27 | $2.27 | 114,345 | — | — |
| 1982-03-09 | $2.29 | $2.29 | 298,485 | — | — |
| 1982-03-08 | $2.31 | $2.31 | 11,138 | — | — |
| 1982-03-05 | $2.31 | $2.31 | 5,198 | — | — |
| 1982-03-04 | $2.31 | $2.31 | 13,365 | — | — |
| 1982-03-03 | $2.31 | $2.31 | 0 | — | — |
| 1982-03-02 | $2.31 | $2.31 | 8,168 | — | — |
| 1982-03-01 | $2.29 | $2.29 | 17,820 | — | — |
| 1982-02-26 | $2.27 | $2.27 | 20,048 | — | — |
| 1982-02-25 | $2.26 | $2.26 | 15,593 | — | — |
| 1982-02-24 | $2.24 | $2.24 | 20,048 | — | — |
| 1982-02-23 | $2.24 | $2.24 | 3,713 | — | — |
| 1982-02-22 | $2.24 | $2.24 | 8,910 | — | — |
| 1982-02-19 | $2.24 | $2.24 | 65,340 | — | — |
| 1982-02-18 | $2.26 | $2.26 | 9,653 | — | — |
| 1982-02-17 | $2.26 | $2.26 | 73,508 | — | — |
| 1982-02-16 | $2.26 | $2.26 | 31,185 | — | — |
| 1982-02-12 | $2.27 | $2.27 | 87,615 | — | — |
| 1982-02-11 | $2.27 | $2.27 | 11,880 | — | — |
| 1982-02-10 | $2.29 | $2.29 | 46,035 | — | — |
| 1982-02-09 | $2.32 | $2.32 | 8,910 | — | — |
| 1982-02-08 | $2.34 | $2.34 | 25,245 | — | — |
| 1982-02-05 | $2.34 | $2.34 | 22,275 | — | — |
| 1982-02-04 | $2.32 | $2.32 | 2,228 | — | — |
| 1982-02-03 | $2.32 | $2.32 | 32,670 | — | — |
| 1982-02-02 | $2.32 | $2.32 | 60,885 | — | — |
| 1982-02-01 | $2.32 | $2.32 | 13,365 | — | — |
| 1982-01-29 | $2.32 | $2.32 | 8,168 | — | — |
| 1982-01-28 | $2.31 | $2.31 | 2,970 | — | — |
| 1982-01-27 | $2.29 | $2.29 | 0 | — | — |
| 1982-01-26 | $2.29 | $2.29 | 6,683 | — | — |
| 1982-01-25 | $2.29 | $2.29 | 66,825 | — | — |
| 1982-01-22 | $2.32 | $2.32 | 42,323 | — | — |
| 1982-01-21 | $2.32 | $2.32 | 17,078 | — | — |
| 1982-01-20 | $2.32 | $2.32 | 12,623 | — | — |
| 1982-01-19 | $2.32 | $2.32 | 115,830 | — | — |
| 1982-01-18 | $2.31 | $2.31 | 83,160 | — | — |
| 1982-01-15 | $2.31 | $2.31 | 3,713 | — | — |
| 1982-01-14 | $2.31 | $2.31 | 0 | — | — |
| 1982-01-13 | $2.31 | $2.31 | 26,730 | — | — |
| 1982-01-12 | $2.31 | $2.31 | 38,610 | — | — |
| 1982-01-11 | $2.32 | $2.32 | 17,820 | — | — |
| 1982-01-08 | $2.32 | $2.32 | 18,563 | — | — |
| 1982-01-07 | $2.24 | $2.24 | 13,365 | — | — |
| 1982-01-06 | $2.34 | $2.34 | 20,048 | — | — |
| 1982-01-05 | $2.42 | $2.42 | 17,078 | — | — |
| 1982-01-04 | $2.51 | $2.51 | 5,198 | — | — |