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 | $2.28 | $2.30 | 154,400 | — | — |
| 1982-12-30 | $2.22 | $2.24 | 65,600 | — | — |
| 1982-12-29 | $2.34 | $2.36 | 121,600 | — | — |
| 1982-12-28 | $2.41 | $2.42 | 172,800 | — | — |
| 1982-12-27 | $2.30 | $2.31 | 99,200 | — | — |
| 1982-12-23 | $2.30 | $2.31 | 124,800 | — | — |
| 1982-12-22 | $2.23 | $2.25 | 318,400 | — | — |
| 1982-12-21 | $2.25 | $2.27 | 234,400 | — | — |
| 1982-12-20 | $2.27 | $2.28 | 48,000 | — | — |
| 1982-12-17 | $2.25 | $2.27 | 80,800 | — | — |
| 1982-12-16 | $2.30 | $2.31 | 293,600 | — | — |
| 1982-12-15 | $2.27 | $2.28 | 238,400 | — | — |
| 1982-12-14 | $2.33 | $2.35 | 131,200 | — | — |
| 1982-12-13 | $2.36 | $2.38 | 81,600 | — | — |
| 1982-12-10 | $2.25 | $2.27 | 73,600 | — | — |
| 1982-12-09 | $2.25 | $2.27 | 110,400 | — | — |
| 1982-12-08 | $2.33 | $2.35 | 107,200 | — | — |
| 1982-12-07 | $2.39 | $2.41 | 157,600 | — | — |
| 1982-12-06 | $2.47 | $2.49 | 8,996,000 | — | — |
| 1982-12-03 | $2.41 | $2.42 | 126,400 | — | — |
| 1982-12-02 | $2.33 | $2.35 | 748,000 | — | — |
| 1982-12-01 | $2.34 | $2.36 | 118,400 | — | — |
| 1982-11-30 | $2.30 | $2.31 | 129,600 | — | — |
| 1982-11-29 | $2.30 | $2.31 | 29,600 | — | — |
| 1982-11-26 | $2.33 | $2.35 | 44,000 | — | — |
| 1982-11-24 | $2.28 | $2.30 | 76,000 | — | — |
| 1982-11-23 | $2.28 | $2.30 | 139,200 | — | — |
| 1982-11-22 | $2.33 | $2.35 | 79,200 | — | — |
| 1982-11-19 | $2.31 | $2.33 | 54,400 | — | — |
| 1982-11-18 | $2.28 | $2.30 | 73,600 | — | — |
| 1982-11-17 | $2.31 | $2.33 | 80,000 | — | — |
| 1982-11-16 | $2.31 | $2.33 | 101,600 | — | — |
| 1982-11-15 | $2.33 | $2.35 | 249,600 | — | — |
| 1982-11-12 | $2.44 | $2.46 | 54,400 | — | — |
| 1982-11-11 | $2.41 | $2.42 | 789,600 | — | — |
| 1982-11-10 | $2.42 | $2.44 | 104,000 | — | — |
| 1982-11-09 | $2.47 | $2.49 | 79,200 | — | — |
| 1982-11-08 | $2.44 | $2.46 | 140,800 | — | — |
| 1982-11-05 | $2.53 | $2.55 | 69,600 | — | — |
| 1982-11-04 | $2.53 | $2.55 | 207,200 | — | — |
| 1982-11-03 | $2.63 | $2.64 | 104,800 | — | — |
| 1982-11-02 | $2.56 | $2.58 | 47,200 | — | — |
| 1982-11-01 | $2.45 | $2.47 | 72,000 | — | — |
| 1982-10-29 | $2.53 | $2.55 | 35,200 | — | — |
| 1982-10-28 | $2.53 | $2.55 | 35,200 | — | — |
| 1982-10-27 | $2.53 | $2.55 | 77,600 | — | — |
| 1982-10-26 | $2.59 | $2.61 | 92,800 | — | — |
| 1982-10-25 | $2.64 | $2.66 | 13,600 | — | — |
| 1982-10-22 | $2.66 | $2.68 | 41,600 | — | — |
| 1982-10-21 | $2.59 | $2.61 | 193,600 | — | — |
| 1982-10-20 | $2.66 | $2.68 | 351,200 | — | — |
| 1982-10-19 | $2.66 | $2.68 | 23,200 | — | — |
| 1982-10-18 | $2.66 | $2.68 | 57,600 | — | — |
| 1982-10-15 | $2.61 | $2.63 | 45,600 | — | — |
| 1982-10-14 | $2.64 | $2.66 | 203,200 | — | — |
| 1982-10-13 | $2.72 | $2.74 | 225,600 | — | — |
| 1982-10-12 | $2.64 | $2.66 | 111,200 | — | — |
| 1982-10-11 | $2.70 | $2.72 | 179,200 | — | — |
| 1982-10-08 | $2.72 | $2.74 | 524,800 | — | — |
| 1982-10-07 | $2.58 | $2.60 | 229,600 | — | — |
| 1982-10-06 | $2.56 | $2.58 | 150,400 | — | — |
| 1982-10-05 | $2.56 | $2.58 | 89,600 | — | — |
| 1982-10-04 | $2.50 | $2.52 | 114,400 | — | — |
| 1982-10-01 | $2.50 | $2.52 | 39,200 | — | — |
| 1982-09-30 | $2.45 | $2.47 | 151,200 | — | — |
| 1982-09-29 | $2.53 | $2.55 | 68,800 | — | — |
| 1982-09-28 | $2.63 | $2.64 | 63,200 | — | — |
| 1982-09-27 | $2.67 | $2.69 | 72,800 | — | — |
| 1982-09-24 | $2.67 | $2.69 | 320,000 | — | — |
| 1982-09-23 | $2.66 | $2.68 | 264,800 | — | — |
| 1982-09-22 | $2.64 | $2.66 | 178,400 | — | — |
| 1982-09-21 | $2.63 | $2.64 | 364,800 | — | — |
| 1982-09-20 | $2.61 | $2.63 | 82,400 | — | — |
| 1982-09-17 | $2.63 | $2.64 | 45,600 | — | — |
| 1982-09-16 | $2.69 | $2.71 | 44,000 | — | — |
| 1982-09-15 | $2.66 | $2.68 | 119,200 | — | — |
| 1982-09-14 | $2.61 | $2.63 | 48,000 | — | — |
| 1982-09-13 | $2.59 | $2.61 | 32,800 | — | — |
| 1982-09-10 | $2.56 | $2.58 | 89,600 | — | — |
| 1982-09-09 | $2.66 | $2.68 | 525,600 | — | — |
| 1982-09-08 | $2.59 | $2.61 | 217,600 | — | — |
| 1982-09-07 | $2.55 | $2.57 | 33,600 | — | — |
| 1982-09-03 | $2.52 | $2.53 | 39,200 | — | — |
| 1982-09-02 | $2.56 | $2.58 | 67,200 | — | — |
| 1982-09-01 | $2.53 | $2.55 | 32,000 | — | — |
| 1982-08-31 | $2.56 | $2.58 | 340,000 | — | — |
| 1982-08-30 | $2.55 | $2.57 | 286,400 | — | — |
| 1982-08-27 | $2.53 | $2.55 | 284,800 | — | — |
| 1982-08-26 | $2.44 | $2.46 | 269,600 | — | — |
| 1982-08-25 | $2.45 | $2.47 | 51,200 | — | — |
| 1982-08-24 | $2.34 | $2.36 | 35,200 | — | — |
| 1982-08-23 | $2.41 | $2.42 | 128,800 | — | — |
| 1982-08-20 | $2.19 | $2.20 | 143,200 | — | — |
| 1982-08-19 | $2.22 | $2.24 | 68,800 | — | — |
| 1982-08-18 | $2.20 | $2.22 | 272,000 | — | — |
| 1982-08-17 | $2.16 | $2.17 | 43,200 | — | — |
| 1982-08-16 | $2.09 | $2.11 | 37,600 | — | — |
| 1982-08-13 | $2.13 | $2.14 | 429,600 | — | — |
| 1982-08-12 | $2.05 | $2.06 | 23,200 | — | — |
| 1982-08-11 | $2.11 | $2.13 | 1,212,000 | — | — |
| 1982-08-10 | $2.06 | $2.08 | 241,600 | — | — |
| 1982-08-09 | $2.08 | $2.09 | 69,600 | — | — |
| 1982-08-06 | $2.11 | $2.13 | 37,600 | — | — |
| 1982-08-05 | $2.09 | $2.11 | 44,800 | — | — |
| 1982-08-04 | $2.05 | $2.06 | 372,800 | — | — |
| 1982-08-03 | $2.09 | $2.11 | 294,400 | — | — |
| 1982-08-02 | $2.13 | $2.14 | 20,000 | — | — |
| 1982-07-30 | $2.11 | $2.13 | 26,400 | — | — |
| 1982-07-29 | $2.13 | $2.14 | 22,400 | — | — |
| 1982-07-28 | $2.14 | $2.16 | 95,200 | — | — |
| 1982-07-27 | $2.13 | $2.14 | 140,800 | — | — |
| 1982-07-26 | $2.13 | $2.14 | 64,800 | — | — |
| 1982-07-23 | $2.14 | $2.16 | 231,200 | — | — |
| 1982-07-22 | $2.06 | $2.08 | 28,800 | — | — |
| 1982-07-21 | $2.13 | $2.14 | 60,800 | — | — |
| 1982-07-20 | $2.13 | $2.14 | 117,600 | — | — |
| 1982-07-19 | $2.08 | $2.09 | 91,200 | — | — |
| 1982-07-16 | $2.13 | $2.14 | 12,000 | — | — |
| 1982-07-15 | $2.13 | $2.14 | 148,000 | — | — |
| 1982-07-14 | $2.13 | $2.14 | 31,200 | — | — |
| 1982-07-13 | $2.13 | $2.14 | 108,800 | — | — |
| 1982-07-12 | $2.13 | $2.14 | 84,000 | — | — |
| 1982-07-09 | $2.17 | $2.19 | 92,000 | — | — |
| 1982-07-08 | $2.16 | $2.17 | 84,000 | — | — |
| 1982-07-07 | $2.17 | $2.19 | 88,800 | — | — |
| 1982-07-06 | $2.19 | $2.20 | 21,600 | — | — |
| 1982-07-02 | $2.27 | $2.28 | 52,000 | — | — |
| 1982-07-01 | $2.31 | $2.33 | 75,200 | — | — |
| 1982-06-30 | $2.39 | $2.41 | 82,400 | — | — |
| 1982-06-29 | $2.44 | $2.46 | 25,600 | — | — |
| 1982-06-28 | $2.47 | $2.49 | 383,200 | — | — |
| 1982-06-25 | $2.39 | $2.41 | 99,200 | — | — |
| 1982-06-24 | $2.38 | $2.39 | 12,800 | — | — |
| 1982-06-23 | $2.34 | $2.36 | 40,000 | — | — |
| 1982-06-22 | $2.41 | $2.42 | 488,000 | — | — |
| 1982-06-21 | $2.34 | $2.36 | 37,600 | — | — |
| 1982-06-18 | $2.25 | $2.27 | 240,000 | — | — |
| 1982-06-17 | $2.31 | $2.33 | 17,600 | — | — |
| 1982-06-16 | $2.41 | $2.42 | 42,400 | — | — |
| 1982-06-15 | $2.30 | $2.31 | 88,000 | — | — |
| 1982-06-14 | $2.31 | $2.33 | 48,800 | — | — |
| 1982-06-11 | $2.33 | $2.35 | 66,400 | — | — |
| 1982-06-10 | $2.28 | $2.30 | 114,400 | — | — |
| 1982-06-09 | $2.20 | $2.22 | 171,200 | — | — |
| 1982-06-08 | $2.30 | $2.31 | 44,000 | — | — |
| 1982-06-07 | $2.30 | $2.31 | 94,400 | — | — |
| 1982-06-04 | $2.31 | $2.33 | 135,200 | — | — |
| 1982-06-03 | $2.41 | $2.42 | 57,600 | — | — |
| 1982-06-02 | $2.41 | $2.42 | 203,200 | — | — |
| 1982-06-01 | $2.45 | $2.47 | 71,200 | — | — |
| 1982-05-28 | $2.59 | $2.61 | 1,491,200 | — | — |
| 1982-05-27 | $2.59 | $2.61 | 86,400 | — | — |
| 1982-05-26 | $2.66 | $2.68 | 248,000 | — | — |
| 1982-05-25 | $2.73 | $2.75 | 77,600 | — | — |
| 1982-05-24 | $2.75 | $2.77 | 44,000 | — | — |
| 1982-05-21 | $2.84 | $2.86 | 229,600 | — | — |
| 1982-05-20 | $2.84 | $2.86 | 209,600 | — | — |
| 1982-05-19 | $2.91 | $2.93 | 199,200 | — | — |
| 1982-05-18 | $2.91 | $2.93 | 31,200 | — | — |
| 1982-05-17 | $2.97 | $2.99 | 36,800 | — | — |
| 1982-05-14 | $3.00 | $3.02 | 215,200 | — | — |
| 1982-05-13 | $2.88 | $2.90 | 596,800 | — | — |
| 1982-05-12 | $2.84 | $2.86 | 54,400 | — | — |
| 1982-05-11 | $2.75 | $2.77 | 32,800 | — | — |
| 1982-05-10 | $2.70 | $2.72 | 203,200 | — | — |
| 1982-05-07 | $2.75 | $2.77 | 332,000 | — | — |
| 1982-05-06 | $2.53 | $2.55 | 658,400 | — | — |
| 1982-05-05 | $2.59 | $2.61 | 165,600 | — | — |
| 1982-05-04 | $2.63 | $2.64 | 516,800 | — | — |
| 1982-05-03 | $2.72 | $2.74 | 57,600 | — | — |
| 1982-04-30 | $2.78 | $2.80 | 51,200 | — | — |
| 1982-04-29 | $2.81 | $2.83 | 34,400 | — | — |
| 1982-04-28 | $2.91 | $2.93 | 213,600 | — | — |
| 1982-04-27 | $2.91 | $2.93 | 12,000 | — | — |
| 1982-04-26 | $2.98 | $3.01 | 36,800 | — | — |
| 1982-04-23 | $2.98 | $3.01 | 80,800 | — | — |
| 1982-04-22 | $2.95 | $2.98 | 19,200 | — | — |
| 1982-04-21 | $2.98 | $3.01 | 17,600 | — | — |
| 1982-04-20 | $3.00 | $3.02 | 112,800 | — | — |
| 1982-04-19 | $3.02 | $3.04 | 16,800 | — | — |
| 1982-04-16 | $3.00 | $3.02 | 242,400 | — | — |
| 1982-04-15 | $3.13 | $3.15 | 24,000 | — | — |
| 1982-04-14 | $2.97 | $2.99 | 49,600 | — | — |
| 1982-04-13 | $2.97 | $2.99 | 33,600 | — | — |
| 1982-04-12 | $3.03 | $3.05 | 92,800 | — | — |
| 1982-04-08 | $3.06 | $3.09 | 64,000 | — | — |
| 1982-04-07 | $3.00 | $3.02 | 76,800 | — | — |
| 1982-04-06 | $2.94 | $2.96 | 244,800 | — | — |
| 1982-04-05 | $2.84 | $2.86 | 865,600 | — | — |
| 1982-04-02 | $2.69 | $2.71 | 350,400 | — | — |
| 1982-04-01 | $2.78 | $2.80 | 72,000 | — | — |
| 1982-03-31 | $2.88 | $2.90 | 34,400 | — | — |
| 1982-03-30 | $2.91 | $2.93 | 17,600 | — | — |
| 1982-03-29 | $2.81 | $2.83 | 382,400 | — | — |
| 1982-03-26 | $2.77 | $2.79 | 69,600 | — | — |
| 1982-03-25 | $2.81 | $2.83 | 97,600 | — | — |
| 1982-03-24 | $2.84 | $2.86 | 501,600 | — | — |
| 1982-03-23 | $2.84 | $2.86 | 100,000 | — | — |
| 1982-03-22 | $2.97 | $2.99 | 52,800 | — | — |
| 1982-03-19 | $3.00 | $3.02 | 87,200 | — | — |
| 1982-03-18 | $3.00 | $3.02 | 44,800 | — | — |
| 1982-03-17 | $3.02 | $3.04 | 55,200 | — | — |
| 1982-03-16 | $3.05 | $3.07 | 44,000 | — | — |
| 1982-03-15 | $3.08 | $3.10 | 25,600 | — | — |
| 1982-03-12 | $3.25 | $3.27 | 44,800 | — | — |
| 1982-03-11 | $3.31 | $3.34 | 44,000 | — | — |
| 1982-03-10 | $3.28 | $3.31 | 49,600 | — | — |
| 1982-03-09 | $3.22 | $3.24 | 31,200 | — | — |
| 1982-03-08 | $3.38 | $3.40 | 63,200 | — | — |
| 1982-03-05 | $3.44 | $3.46 | 72,800 | — | — |
| 1982-03-04 | $3.58 | $3.60 | 20,800 | — | — |
| 1982-03-03 | $3.64 | $3.67 | 68,000 | — | — |
| 1982-03-02 | $3.66 | $3.68 | 85,600 | — | — |
| 1982-03-01 | $3.70 | $3.73 | 29,600 | — | — |
| 1982-02-26 | $3.66 | $3.68 | 28,000 | — | — |
| 1982-02-25 | $3.66 | $3.68 | 19,200 | — | — |
| 1982-02-24 | $3.61 | $3.64 | 153,600 | — | — |
| 1982-02-23 | $3.69 | $3.72 | 229,600 | — | — |
| 1982-02-22 | $3.63 | $3.65 | 112,000 | — | — |
| 1982-02-19 | $3.66 | $3.68 | 93,600 | — | — |
| 1982-02-18 | $3.72 | $3.75 | 8,000 | — | — |
| 1982-02-17 | $3.75 | $3.78 | 10,400 | — | — |
| 1982-02-16 | $3.72 | $3.75 | 180,000 | — | — |
| 1982-02-12 | $4.00 | $4.03 | 102,400 | — | — |
| 1982-02-11 | $3.84 | $3.87 | 56,000 | — | — |
| 1982-02-10 | $3.70 | $3.73 | 29,600 | — | — |
| 1982-02-09 | $3.59 | $3.62 | 20,000 | — | — |
| 1982-02-08 | $3.63 | $3.65 | 80,800 | — | — |
| 1982-02-05 | $3.69 | $3.72 | 56,000 | — | — |
| 1982-02-04 | $3.67 | $3.70 | 75,200 | — | — |
| 1982-02-03 | $3.66 | $3.68 | 42,400 | — | — |
| 1982-02-02 | $3.69 | $3.72 | 19,200 | — | — |
| 1982-02-01 | $3.66 | $3.68 | 17,600 | — | — |
| 1982-01-29 | $3.63 | $3.65 | 508,000 | — | — |
| 1982-01-28 | $3.55 | $3.57 | 60,800 | — | — |
| 1982-01-27 | $3.66 | $3.68 | 26,400 | — | — |
| 1982-01-26 | $3.63 | $3.65 | 117,600 | — | — |
| 1982-01-25 | $3.56 | $3.59 | 43,200 | — | — |
| 1982-01-22 | $3.63 | $3.65 | 1,474,400 | — | — |
| 1982-01-21 | $3.69 | $3.72 | 20,800 | — | — |
| 1982-01-20 | $3.73 | $3.76 | 752,800 | — | — |
| 1982-01-19 | $3.69 | $3.72 | 31,200 | — | — |
| 1982-01-18 | $3.70 | $3.73 | 19,200 | — | — |
| 1982-01-15 | $3.80 | $3.83 | 56,800 | — | — |
| 1982-01-14 | $3.72 | $3.75 | 860,000 | — | — |
| 1982-01-13 | $3.69 | $3.72 | 68,800 | — | — |
| 1982-01-12 | $3.72 | $3.75 | 22,400 | — | — |
| 1982-01-11 | $3.75 | $3.78 | 7,200 | — | — |
| 1982-01-08 | $3.77 | $3.79 | 52,000 | — | — |
| 1982-01-07 | $3.80 | $3.83 | 2,400 | — | — |
| 1982-01-06 | $3.77 | $3.79 | 144,800 | — | — |
| 1982-01-05 | $3.89 | $3.92 | 62,400 | — | — |
| 1982-01-04 | $3.84 | $3.87 | 53,600 | — | — |