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 | $4.03 | $4.03 | 32,000 | — | — |
| 1982-12-30 | $4.03 | $4.03 | 25,600 | — | — |
| 1982-12-29 | $4.05 | $4.05 | 45,600 | — | — |
| 1982-12-28 | $4.11 | $4.11 | 88,800 | — | — |
| 1982-12-27 | $4.11 | $4.11 | 24,800 | — | — |
| 1982-12-23 | $4.06 | $4.06 | 24,800 | — | — |
| 1982-12-22 | $4.08 | $4.08 | 72,800 | — | — |
| 1982-12-21 | $4.03 | $4.03 | 60,000 | — | — |
| 1982-12-20 | $4.00 | $4.00 | 106,400 | — | — |
| 1982-12-17 | $4.13 | $4.13 | 72,800 | — | — |
| 1982-12-16 | $3.81 | $3.81 | 70,400 | — | — |
| 1982-12-15 | $3.84 | $3.84 | 102,400 | — | — |
| 1982-12-14 | $4.13 | $4.13 | 112,000 | — | — |
| 1982-12-13 | $4.00 | $4.00 | 39,200 | — | — |
| 1982-12-10 | $4.03 | $4.03 | 111,200 | — | — |
| 1982-12-09 | $4.19 | $4.19 | 90,400 | — | — |
| 1982-12-08 | $4.28 | $4.28 | 78,400 | — | — |
| 1982-12-07 | $4.13 | $4.13 | 268,000 | — | — |
| 1982-12-06 | $4.09 | $4.09 | 100,800 | — | — |
| 1982-12-03 | $4.19 | $4.19 | 80,000 | — | — |
| 1982-12-02 | $4.22 | $4.22 | 120,000 | — | — |
| 1982-12-01 | $4.13 | $4.13 | 225,600 | — | — |
| 1982-11-30 | $3.97 | $3.97 | 184,000 | — | — |
| 1982-11-29 | $4.02 | $4.02 | 49,600 | — | — |
| 1982-11-26 | $4.00 | $4.00 | 41,600 | — | — |
| 1982-11-24 | $3.94 | $3.94 | 32,000 | — | — |
| 1982-11-23 | $3.91 | $3.91 | 100,000 | — | — |
| 1982-11-22 | $3.91 | $3.91 | 154,400 | — | — |
| 1982-11-19 | $3.95 | $3.95 | 141,600 | — | — |
| 1982-11-18 | $3.75 | $3.75 | 196,000 | — | — |
| 1982-11-17 | $3.78 | $3.78 | 56,000 | — | — |
| 1982-11-16 | $3.75 | $3.75 | 176,800 | — | — |
| 1982-11-15 | $3.86 | $3.86 | 389,600 | — | — |
| 1982-11-12 | $4.03 | $4.03 | 100,000 | — | — |
| 1982-11-11 | $4.03 | $4.03 | 166,400 | — | — |
| 1982-11-10 | $4.06 | $4.06 | 256,000 | — | — |
| 1982-11-09 | $4.09 | $4.09 | 213,600 | — | — |
| 1982-11-08 | $4.06 | $4.06 | 132,000 | — | — |
| 1982-11-05 | $3.94 | $3.94 | 263,200 | — | — |
| 1982-11-04 | $3.69 | $3.69 | 213,600 | — | — |
| 1982-11-03 | $3.53 | $3.53 | 412,000 | — | — |
| 1982-11-02 | $3.58 | $3.58 | 136,800 | — | — |
| 1982-11-01 | $3.44 | $3.44 | 93,600 | — | — |
| 1982-10-29 | $3.38 | $3.38 | 109,600 | — | — |
| 1982-10-28 | $3.47 | $3.47 | 89,600 | — | — |
| 1982-10-27 | $3.50 | $3.50 | 115,200 | — | — |
| 1982-10-26 | $3.52 | $3.52 | 191,200 | — | — |
| 1982-10-25 | $3.56 | $3.56 | 48,800 | — | — |
| 1982-10-22 | $3.63 | $3.63 | 79,200 | — | — |
| 1982-10-21 | $3.66 | $3.66 | 165,600 | — | — |
| 1982-10-20 | $3.48 | $3.48 | 134,400 | — | — |
| 1982-10-19 | $3.36 | $3.36 | 106,400 | — | — |
| 1982-10-18 | $3.30 | $3.30 | 21,600 | — | — |
| 1982-10-15 | $3.19 | $3.19 | 38,400 | — | — |
| 1982-10-14 | $3.22 | $3.22 | 134,400 | — | — |
| 1982-10-13 | $3.28 | $3.28 | 73,600 | — | — |
| 1982-10-12 | $3.13 | $3.13 | 153,600 | — | — |
| 1982-10-11 | $3.13 | $3.13 | 198,400 | — | — |
| 1982-10-08 | $3.02 | $3.02 | 43,200 | — | — |
| 1982-10-07 | $2.97 | $2.97 | 240,000 | — | — |
| 1982-10-06 | $3.03 | $3.03 | 58,400 | — | — |
| 1982-10-05 | $2.95 | $2.95 | 165,600 | — | — |
| 1982-10-04 | $2.95 | $2.95 | 64,800 | — | — |
| 1982-10-01 | $3.03 | $3.03 | 46,400 | — | — |
| 1982-09-30 | $3.03 | $3.03 | 98,400 | — | — |
| 1982-09-29 | $3.00 | $3.00 | 208,800 | — | — |
| 1982-09-28 | $3.17 | $3.17 | 103,200 | — | — |
| 1982-09-27 | $3.06 | $3.06 | 45,600 | — | — |
| 1982-09-24 | $3.02 | $3.02 | 40,800 | — | — |
| 1982-09-23 | $2.94 | $2.94 | 198,400 | — | — |
| 1982-09-22 | $3.02 | $3.02 | 270,400 | — | — |
| 1982-09-21 | $2.88 | $2.87 | 120,000 | — | — |
| 1982-09-20 | $2.83 | $2.83 | 77,600 | — | — |
| 1982-09-17 | $2.95 | $2.95 | 49,600 | — | — |
| 1982-09-16 | $3.00 | $3.00 | 40,000 | — | — |
| 1982-09-15 | $3.02 | $3.02 | 104,000 | — | — |
| 1982-09-14 | $3.05 | $3.05 | 534,400 | — | — |
| 1982-09-13 | $3.11 | $3.11 | 255,200 | — | — |
| 1982-09-10 | $2.98 | $2.98 | 114,400 | — | — |
| 1982-09-09 | $3.06 | $3.06 | 219,200 | — | — |
| 1982-09-08 | $2.98 | $2.98 | 176,000 | — | — |
| 1982-09-07 | $2.89 | $2.89 | 161,600 | — | — |
| 1982-09-03 | $2.91 | $2.91 | 616,000 | — | — |
| 1982-09-02 | $2.80 | $2.80 | 560,000 | — | — |
| 1982-09-01 | $2.64 | $2.64 | 462,400 | — | — |
| 1982-08-31 | $2.70 | $2.70 | 664,000 | — | — |
| 1982-08-30 | $2.59 | $2.59 | 167,200 | — | — |
| 1982-08-27 | $2.50 | $2.50 | 169,600 | — | — |
| 1982-08-26 | $2.59 | $2.59 | 756,800 | — | — |
| 1982-08-25 | $2.59 | $2.59 | 336,800 | — | — |
| 1982-08-24 | $2.56 | $2.56 | 369,600 | — | — |
| 1982-08-23 | $2.63 | $2.63 | 431,200 | — | — |
| 1982-08-20 | $2.75 | $2.75 | 734,400 | — | — |
| 1982-08-19 | $2.70 | $2.70 | 18,400 | — | — |
| 1982-08-18 | $2.69 | $2.69 | 160,000 | — | — |
| 1982-08-17 | $2.63 | $2.63 | 285,600 | — | — |
| 1982-08-16 | $2.44 | $2.44 | 284,800 | — | — |
| 1982-08-13 | $2.45 | $2.45 | 30,400 | — | — |
| 1982-08-12 | $2.44 | $2.44 | 55,200 | — | — |
| 1982-08-11 | $2.45 | $2.45 | 168,800 | — | — |
| 1982-08-10 | $2.55 | $2.55 | 137,600 | — | — |
| 1982-08-09 | $2.45 | $2.45 | 638,400 | — | — |
| 1982-08-06 | $2.56 | $2.56 | 153,600 | — | — |
| 1982-08-05 | $2.59 | $2.59 | 3,200 | — | — |
| 1982-08-04 | $2.58 | $2.58 | 52,800 | — | — |
| 1982-08-03 | $2.56 | $2.56 | 77,600 | — | — |
| 1982-08-02 | $2.56 | $2.56 | 31,200 | — | — |
| 1982-07-30 | $2.53 | $2.53 | 168,800 | — | — |
| 1982-07-29 | $2.52 | $2.52 | 40,000 | — | — |
| 1982-07-28 | $2.50 | $2.50 | 84,800 | — | — |
| 1982-07-27 | $2.59 | $2.59 | 28,800 | — | — |
| 1982-07-26 | $2.63 | $2.63 | 94,400 | — | — |
| 1982-07-23 | $2.61 | $2.61 | 31,200 | — | — |
| 1982-07-22 | $2.70 | $2.70 | 38,400 | — | — |
| 1982-07-21 | $2.72 | $2.72 | 53,600 | — | — |
| 1982-07-20 | $2.63 | $2.63 | 104,800 | — | — |
| 1982-07-19 | $2.66 | $2.66 | 31,200 | — | — |
| 1982-07-16 | $2.64 | $2.64 | 34,400 | — | — |
| 1982-07-15 | $2.70 | $2.70 | 61,600 | — | — |
| 1982-07-14 | $2.75 | $2.75 | 49,600 | — | — |
| 1982-07-13 | $2.72 | $2.72 | 111,200 | — | — |
| 1982-07-12 | $2.72 | $2.72 | 107,200 | — | — |
| 1982-07-09 | $2.59 | $2.59 | 482,400 | — | — |
| 1982-07-08 | $2.53 | $2.53 | 88,000 | — | — |
| 1982-07-07 | $2.52 | $2.52 | 92,000 | — | — |
| 1982-07-06 | $2.52 | $2.52 | 67,200 | — | — |
| 1982-07-02 | $2.56 | $2.56 | 193,600 | — | — |
| 1982-07-01 | $2.91 | $2.91 | 73,600 | — | — |
| 1982-06-30 | $3.00 | $3.00 | 36,000 | — | — |
| 1982-06-29 | $2.97 | $2.97 | 33,600 | — | — |
| 1982-06-28 | $2.97 | $2.97 | 16,000 | — | — |
| 1982-06-25 | $2.97 | $2.97 | 28,800 | — | — |
| 1982-06-24 | $2.88 | $2.87 | 42,400 | — | — |
| 1982-06-23 | $2.91 | $2.91 | 32,000 | — | — |
| 1982-06-22 | $2.75 | $2.75 | 89,600 | — | — |
| 1982-06-21 | $2.69 | $2.69 | 50,400 | — | — |
| 1982-06-18 | $2.69 | $2.69 | 220,000 | — | — |
| 1982-06-17 | $2.77 | $2.77 | 34,400 | — | — |
| 1982-06-16 | $2.84 | $2.84 | 24,800 | — | — |
| 1982-06-15 | $2.89 | $2.89 | 23,200 | — | — |
| 1982-06-14 | $2.91 | $2.91 | 44,800 | — | — |
| 1982-06-11 | $2.91 | $2.91 | 76,800 | — | — |
| 1982-06-10 | $2.75 | $2.75 | 60,800 | — | — |
| 1982-06-09 | $2.84 | $2.84 | 80,800 | — | — |
| 1982-06-08 | $2.84 | $2.84 | 33,600 | — | — |
| 1982-06-07 | $2.75 | $2.75 | 84,000 | — | — |
| 1982-06-04 | $2.69 | $2.69 | 36,000 | — | — |
| 1982-06-03 | $2.81 | $2.81 | 39,200 | — | — |
| 1982-06-02 | $2.84 | $2.84 | 2,400 | — | — |
| 1982-06-01 | $2.78 | $2.78 | 95,200 | — | — |
| 1982-05-28 | $2.72 | $2.72 | 98,400 | — | — |
| 1982-05-27 | $2.73 | $2.73 | 44,800 | — | — |
| 1982-05-26 | $2.80 | $2.80 | 120,800 | — | — |
| 1982-05-25 | $2.88 | $2.87 | 52,800 | — | — |
| 1982-05-24 | $2.80 | $2.80 | 65,600 | — | — |
| 1982-05-21 | $2.88 | $2.87 | 157,600 | — | — |
| 1982-05-20 | $2.91 | $2.91 | 24,800 | — | — |
| 1982-05-19 | $2.97 | $2.97 | 237,600 | — | — |
| 1982-05-18 | $3.02 | $3.02 | 118,400 | — | — |
| 1982-05-17 | $3.09 | $3.09 | 43,200 | — | — |
| 1982-05-14 | $3.19 | $3.19 | 328,800 | — | — |
| 1982-05-13 | $3.20 | $3.20 | 42,400 | — | — |
| 1982-05-12 | $3.22 | $3.22 | 83,200 | — | — |
| 1982-05-11 | $3.22 | $3.22 | 214,400 | — | — |
| 1982-05-10 | $3.20 | $3.20 | 120,000 | — | — |
| 1982-05-07 | $3.13 | $3.13 | 120,000 | — | — |
| 1982-05-06 | $3.34 | $3.34 | 49,600 | — | — |
| 1982-05-05 | $3.22 | $3.22 | 21,600 | — | — |
| 1982-05-04 | $3.22 | $3.22 | 35,200 | — | — |
| 1982-05-03 | $3.19 | $3.19 | 25,600 | — | — |
| 1982-04-30 | $3.20 | $3.20 | 49,600 | — | — |
| 1982-04-29 | $3.20 | $3.20 | 100,000 | — | — |
| 1982-04-28 | $3.22 | $3.22 | 105,600 | — | — |
| 1982-04-27 | $3.19 | $3.19 | 203,200 | — | — |
| 1982-04-26 | $3.19 | $3.19 | 299,200 | — | — |
| 1982-04-23 | $3.20 | $3.20 | 24,000 | — | — |
| 1982-04-22 | $3.22 | $3.22 | 340,000 | — | — |
| 1982-04-21 | $3.13 | $3.13 | 145,600 | — | — |
| 1982-04-20 | $3.06 | $3.06 | 488,000 | — | — |
| 1982-04-19 | $3.13 | $3.13 | 640,800 | — | — |
| 1982-04-16 | $3.05 | $3.05 | 218,400 | — | — |
| 1982-04-15 | $3.06 | $3.06 | 61,600 | — | — |
| 1982-04-14 | $3.13 | $3.13 | 151,200 | — | — |
| 1982-04-13 | $3.16 | $3.16 | 108,800 | — | — |
| 1982-04-12 | $3.30 | $3.30 | 360,800 | — | — |
| 1982-04-08 | $3.25 | $3.25 | 123,200 | — | — |
| 1982-04-07 | $3.08 | $3.08 | 364,000 | — | — |
| 1982-04-06 | $2.88 | $2.87 | 175,200 | — | — |
| 1982-04-05 | $2.80 | $2.80 | 104,000 | — | — |
| 1982-04-02 | $2.72 | $2.72 | 91,200 | — | — |
| 1982-04-01 | $2.53 | $2.53 | 479,200 | — | — |
| 1982-03-31 | $2.50 | $2.50 | 36,000 | — | — |
| 1982-03-30 | $2.50 | $2.50 | 343,200 | — | — |
| 1982-03-29 | $2.50 | $2.50 | 129,600 | — | — |
| 1982-03-26 | $2.52 | $2.52 | 127,200 | — | — |
| 1982-03-25 | $2.53 | $2.53 | 91,200 | — | — |
| 1982-03-24 | $2.59 | $2.59 | 66,400 | — | — |
| 1982-03-23 | $2.66 | $2.66 | 104,000 | — | — |
| 1982-03-22 | $2.50 | $2.50 | 127,200 | — | — |
| 1982-03-19 | $2.50 | $2.50 | 132,000 | — | — |
| 1982-03-18 | $2.47 | $2.47 | 175,200 | — | — |
| 1982-03-17 | $2.36 | $2.36 | 142,400 | — | — |
| 1982-03-16 | $2.50 | $2.50 | 152,000 | — | — |
| 1982-03-15 | $2.63 | $2.63 | 101,600 | — | — |
| 1982-03-12 | $2.72 | $2.72 | 400,800 | — | — |
| 1982-03-11 | $2.91 | $2.91 | 32,000 | — | — |
| 1982-03-10 | $2.92 | $2.92 | 166,400 | — | — |
| 1982-03-09 | $2.88 | $2.87 | 146,400 | — | — |
| 1982-03-08 | $2.97 | $2.97 | 88,000 | — | — |
| 1982-03-05 | $3.06 | $3.06 | 52,800 | — | — |
| 1982-03-04 | $3.09 | $3.09 | 44,000 | — | — |
| 1982-03-03 | $3.06 | $3.06 | 28,000 | — | — |
| 1982-03-02 | $3.09 | $3.09 | 28,000 | — | — |
| 1982-03-01 | $3.13 | $3.13 | 177,600 | — | — |
| 1982-02-26 | $3.11 | $3.11 | 23,200 | — | — |
| 1982-02-25 | $3.17 | $3.17 | 56,000 | — | — |
| 1982-02-24 | $3.16 | $3.16 | 116,000 | — | — |
| 1982-02-23 | $3.11 | $3.11 | 136,000 | — | — |
| 1982-02-22 | $3.30 | $3.30 | 110,400 | — | — |
| 1982-02-19 | $3.42 | $3.42 | 16,000 | — | — |
| 1982-02-18 | $3.41 | $3.41 | 33,600 | — | — |
| 1982-02-17 | $3.39 | $3.39 | 27,200 | — | — |
| 1982-02-16 | $3.39 | $3.39 | 28,000 | — | — |
| 1982-02-12 | $3.47 | $3.47 | 60,800 | — | — |
| 1982-02-11 | $3.48 | $3.48 | 48,800 | — | — |
| 1982-02-10 | $3.45 | $3.45 | 189,600 | — | — |
| 1982-02-09 | $3.36 | $3.36 | 92,800 | — | — |
| 1982-02-08 | $3.41 | $3.41 | 63,200 | — | — |
| 1982-02-05 | $3.48 | $3.48 | 242,400 | — | — |
| 1982-02-04 | $3.53 | $3.53 | 31,200 | — | — |
| 1982-02-03 | $3.63 | $3.63 | 53,600 | — | — |
| 1982-02-02 | $3.63 | $3.63 | 32,000 | — | — |
| 1982-02-01 | $3.59 | $3.59 | 54,400 | — | — |
| 1982-01-29 | $3.63 | $3.63 | 182,400 | — | — |
| 1982-01-28 | $3.50 | $3.50 | 51,200 | — | — |
| 1982-01-27 | $3.34 | $3.34 | 256,800 | — | — |
| 1982-01-26 | $3.41 | $3.41 | 477,600 | — | — |
| 1982-01-25 | $3.50 | $3.50 | 69,600 | — | — |
| 1982-01-22 | $3.59 | $3.59 | 128,000 | — | — |
| 1982-01-21 | $3.52 | $3.52 | 60,000 | — | — |
| 1982-01-20 | $3.63 | $3.63 | 56,000 | — | — |
| 1982-01-19 | $3.63 | $3.63 | 70,400 | — | — |
| 1982-01-18 | $3.53 | $3.53 | 23,200 | — | — |
| 1982-01-15 | $3.61 | $3.61 | 149,600 | — | — |
| 1982-01-14 | $3.55 | $3.55 | 148,000 | — | — |
| 1982-01-13 | $3.47 | $3.47 | 189,600 | — | — |
| 1982-01-12 | $3.48 | $3.48 | 47,200 | — | — |
| 1982-01-11 | $3.48 | $3.48 | 135,200 | — | — |
| 1982-01-08 | $3.56 | $3.56 | 60,000 | — | — |
| 1982-01-07 | $3.59 | $3.59 | 64,000 | — | — |
| 1982-01-06 | $3.56 | $3.56 | 47,200 | — | — |
| 1982-01-05 | $3.56 | $3.56 | 96,800 | — | — |
| 1982-01-04 | $3.69 | $3.69 | 184,000 | — | — |