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 | $4.42 | $4.42 | 68,800 | — | — |
| 1982-12-30 | $4.40 | $4.40 | 942,400 | — | — |
| 1982-12-29 | $4.38 | $4.38 | 41,600 | — | — |
| 1982-12-28 | $4.36 | $4.36 | 246,400 | — | — |
| 1982-12-27 | $4.41 | $4.41 | 531,200 | — | — |
| 1982-12-23 | $4.27 | $4.27 | 342,400 | — | — |
| 1982-12-22 | $4.28 | $4.28 | 472,000 | — | — |
| 1982-12-21 | $4.20 | $4.20 | 836,800 | — | — |
| 1982-12-20 | $4.17 | $4.17 | 1,894,400 | — | — |
| 1982-12-17 | $4.17 | $4.17 | 963,200 | — | — |
| 1982-12-16 | $4.01 | $4.01 | 4,339,200 | — | — |
| 1982-12-15 | $4.20 | $4.20 | 401,600 | — | — |
| 1982-12-14 | $4.41 | $4.41 | 843,200 | — | — |
| 1982-12-13 | $4.52 | $4.52 | 897,600 | — | — |
| 1982-12-10 | $4.65 | $4.65 | 256,000 | — | — |
| 1982-12-09 | $4.63 | $4.63 | 1,214,400 | — | — |
| 1982-12-08 | $4.70 | $4.70 | 456,000 | — | — |
| 1982-12-07 | $4.64 | $4.64 | 347,200 | — | — |
| 1982-12-06 | $4.56 | $4.56 | 339,200 | — | — |
| 1982-12-03 | $4.56 | $4.56 | 502,400 | — | — |
| 1982-12-02 | $4.44 | $4.44 | 584,000 | — | — |
| 1982-12-01 | $4.38 | $4.38 | 225,600 | — | — |
| 1982-11-30 | $4.34 | $4.34 | 1,320,000 | — | — |
| 1982-11-29 | $4.16 | $4.16 | 480,000 | — | — |
| 1982-11-26 | $4.24 | $4.24 | 108,800 | — | — |
| 1982-11-24 | $4.18 | $4.18 | 990,400 | — | — |
| 1982-11-23 | $4.19 | $4.19 | 1,713,600 | — | — |
| 1982-11-22 | $4.30 | $4.30 | 243,200 | — | — |
| 1982-11-19 | $4.34 | $4.34 | 219,200 | — | — |
| 1982-11-18 | $4.27 | $4.27 | 1,449,600 | — | — |
| 1982-11-17 | $4.19 | $4.19 | 726,400 | — | — |
| 1982-11-16 | $4.15 | $4.15 | 1,168,000 | — | — |
| 1982-11-15 | $4.33 | $4.33 | 515,200 | — | — |
| 1982-11-12 | $4.34 | $4.34 | 641,600 | — | — |
| 1982-11-11 | $4.31 | $4.31 | 721,600 | — | — |
| 1982-11-10 | $4.38 | $4.37 | 200,000 | — | — |
| 1982-11-09 | $4.33 | $4.33 | 220,800 | — | — |
| 1982-11-08 | $4.27 | $4.27 | 300,800 | — | — |
| 1982-11-05 | $4.31 | $4.31 | 515,200 | — | — |
| 1982-11-04 | $4.28 | $4.28 | 787,200 | — | — |
| 1982-11-03 | $4.17 | $4.17 | 561,600 | — | — |
| 1982-11-02 | $4.06 | $4.06 | 707,200 | — | — |
| 1982-11-01 | $3.97 | $3.97 | 172,800 | — | — |
| 1982-10-29 | $3.99 | $3.99 | 315,200 | — | — |
| 1982-10-28 | $3.92 | $3.92 | 377,600 | — | — |
| 1982-10-27 | $3.91 | $3.91 | 388,800 | — | — |
| 1982-10-26 | $3.86 | $3.86 | 1,372,800 | — | — |
| 1982-10-25 | $3.91 | $3.91 | 758,400 | — | — |
| 1982-10-22 | $3.94 | $3.94 | 662,400 | — | — |
| 1982-10-21 | $3.94 | $3.94 | 1,889,600 | — | — |
| 1982-10-20 | $3.91 | $3.91 | 152,000 | — | — |
| 1982-10-19 | $3.93 | $3.93 | 556,800 | — | — |
| 1982-10-18 | $3.95 | $3.95 | 352,000 | — | — |
| 1982-10-15 | $3.91 | $3.91 | 1,172,800 | — | — |
| 1982-10-14 | $3.98 | $3.98 | 1,620,800 | — | — |
| 1982-10-13 | $4.06 | $4.06 | 1,224,000 | — | — |
| 1982-10-12 | $3.91 | $3.91 | 499,200 | — | — |
| 1982-10-11 | $3.88 | $3.88 | 940,800 | — | — |
| 1982-10-08 | $3.79 | $3.79 | 1,553,600 | — | — |
| 1982-10-07 | $3.79 | $3.79 | 628,800 | — | — |
| 1982-10-06 | $3.56 | $3.56 | 929,600 | — | — |
| 1982-10-05 | $3.58 | $3.58 | 1,137,600 | — | — |
| 1982-10-04 | $3.58 | $3.58 | 708,800 | — | — |
| 1982-10-01 | $3.63 | $3.63 | 481,600 | — | — |
| 1982-09-30 | $3.59 | $3.59 | 1,046,400 | — | — |
| 1982-09-29 | $3.60 | $3.60 | 806,400 | — | — |
| 1982-09-28 | $3.69 | $3.69 | 1,086,400 | — | — |
| 1982-09-27 | $3.64 | $3.64 | 3,606,400 | — | — |
| 1982-09-24 | $3.65 | $3.65 | 252,800 | — | — |
| 1982-09-23 | $3.69 | $3.69 | 734,400 | — | — |
| 1982-09-22 | $3.66 | $3.66 | 1,080,000 | — | — |
| 1982-09-21 | $3.61 | $3.61 | 3,478,400 | — | — |
| 1982-09-20 | $3.57 | $3.57 | 371,200 | — | — |
| 1982-09-17 | $3.59 | $3.59 | 1,204,800 | — | — |
| 1982-09-16 | $3.58 | $3.58 | 475,200 | — | — |
| 1982-09-15 | $3.59 | $3.59 | 944,000 | — | — |
| 1982-09-14 | $3.42 | $3.42 | 1,211,200 | — | — |
| 1982-09-13 | $3.39 | $3.39 | 462,400 | — | — |
| 1982-09-10 | $3.39 | $3.39 | 425,600 | — | — |
| 1982-09-09 | $3.45 | $3.45 | 444,800 | — | — |
| 1982-09-08 | $3.45 | $3.45 | 718,400 | — | — |
| 1982-09-07 | $3.39 | $3.39 | 484,800 | — | — |
| 1982-09-03 | $3.41 | $3.41 | 499,200 | — | — |
| 1982-09-02 | $3.31 | $3.31 | 628,800 | — | — |
| 1982-09-01 | $3.27 | $3.27 | 745,600 | — | — |
| 1982-08-31 | $3.19 | $3.19 | 1,240,000 | — | — |
| 1982-08-30 | $3.18 | $3.18 | 1,019,200 | — | — |
| 1982-08-27 | $3.20 | $3.20 | 185,600 | — | — |
| 1982-08-26 | $3.23 | $3.23 | 1,097,600 | — | — |
| 1982-08-25 | $3.25 | $3.25 | 707,200 | — | — |
| 1982-08-24 | $3.23 | $3.23 | 1,440,000 | — | — |
| 1982-08-23 | $3.20 | $3.20 | 1,025,600 | — | — |
| 1982-08-20 | $3.09 | $3.09 | 1,096,000 | — | — |
| 1982-08-19 | $2.97 | $2.97 | 1,139,200 | — | — |
| 1982-08-18 | $2.93 | $2.93 | 1,062,400 | — | — |
| 1982-08-17 | $3.06 | $3.06 | 1,593,600 | — | — |
| 1982-08-16 | $2.87 | $2.87 | 377,600 | — | — |
| 1982-08-13 | $2.85 | $2.85 | 316,800 | — | — |
| 1982-08-12 | $2.84 | $2.84 | 552,000 | — | — |
| 1982-08-11 | $2.84 | $2.84 | 908,800 | — | — |
| 1982-08-10 | $2.86 | $2.86 | 2,481,600 | — | — |
| 1982-08-09 | $2.86 | $2.86 | 364,800 | — | — |
| 1982-08-06 | $2.84 | $2.84 | 779,200 | — | — |
| 1982-08-05 | $2.84 | $2.84 | 2,217,600 | — | — |
| 1982-08-04 | $2.93 | $2.93 | 952,000 | — | — |
| 1982-08-03 | $2.96 | $2.96 | 1,070,400 | — | — |
| 1982-08-02 | $2.92 | $2.92 | 326,400 | — | — |
| 1982-07-30 | $2.92 | $2.92 | 254,400 | — | — |
| 1982-07-29 | $2.94 | $2.94 | 289,600 | — | — |
| 1982-07-28 | $2.95 | $2.95 | 864,000 | — | — |
| 1982-07-27 | $2.94 | $2.94 | 905,600 | — | — |
| 1982-07-26 | $2.95 | $2.95 | 352,000 | — | — |
| 1982-07-23 | $3.02 | $3.02 | 118,400 | — | — |
| 1982-07-22 | $3.02 | $3.02 | 534,400 | — | — |
| 1982-07-21 | $3.08 | $3.08 | 2,899,200 | — | — |
| 1982-07-20 | $3.10 | $3.10 | 1,356,800 | — | — |
| 1982-07-19 | $3.13 | $3.13 | 2,628,800 | — | — |
| 1982-07-16 | $3.16 | $3.16 | 1,681,600 | — | — |
| 1982-07-15 | $3.12 | $3.12 | 576,000 | — | — |
| 1982-07-14 | $3.10 | $3.10 | 1,131,200 | — | — |
| 1982-07-13 | $3.13 | $3.13 | 1,929,600 | — | — |
| 1982-07-12 | $3.08 | $3.08 | 1,708,800 | — | — |
| 1982-07-09 | $3.02 | $3.02 | 1,780,800 | — | — |
| 1982-07-08 | $2.99 | $2.99 | 1,184,000 | — | — |
| 1982-07-07 | $2.94 | $2.94 | 515,200 | — | — |
| 1982-07-06 | $2.91 | $2.91 | 310,400 | — | — |
| 1982-07-02 | $2.91 | $2.91 | 1,246,400 | — | — |
| 1982-07-01 | $2.95 | $2.95 | 1,364,800 | — | — |
| 1982-06-30 | $3.00 | $3.00 | 481,600 | — | — |
| 1982-06-29 | $3.04 | $3.04 | 419,200 | — | — |
| 1982-06-28 | $3.02 | $3.02 | 740,800 | — | — |
| 1982-06-25 | $3.01 | $3.01 | 291,200 | — | — |
| 1982-06-24 | $3.04 | $3.04 | 1,102,400 | — | — |
| 1982-06-23 | $2.99 | $2.99 | 571,200 | — | — |
| 1982-06-22 | $3.03 | $3.03 | 579,200 | — | — |
| 1982-06-21 | $2.96 | $2.96 | 1,704,000 | — | — |
| 1982-06-18 | $2.89 | $2.89 | 536,000 | — | — |
| 1982-06-17 | $2.88 | $2.88 | 806,400 | — | — |
| 1982-06-16 | $2.91 | $2.91 | 560,000 | — | — |
| 1982-06-15 | $2.92 | $2.92 | 174,400 | — | — |
| 1982-06-14 | $2.91 | $2.91 | 1,441,600 | — | — |
| 1982-06-11 | $2.94 | $2.94 | 737,600 | — | — |
| 1982-06-10 | $2.87 | $2.87 | 878,400 | — | — |
| 1982-06-09 | $2.88 | $2.88 | 2,420,800 | — | — |
| 1982-06-08 | $2.95 | $2.95 | 588,800 | — | — |
| 1982-06-07 | $2.95 | $2.95 | 264,000 | — | — |
| 1982-06-04 | $2.93 | $2.93 | 1,134,400 | — | — |
| 1982-06-03 | $2.96 | $2.96 | 456,000 | — | — |
| 1982-06-02 | $2.91 | $2.91 | 204,800 | — | — |
| 1982-06-01 | $2.88 | $2.88 | 160,000 | — | — |
| 1982-05-28 | $2.89 | $2.89 | 940,800 | — | — |
| 1982-05-27 | $2.87 | $2.87 | 337,600 | — | — |
| 1982-05-26 | $2.88 | $2.87 | 1,329,600 | — | — |
| 1982-05-25 | $2.90 | $2.90 | 590,400 | — | — |
| 1982-05-24 | $2.92 | $2.92 | 243,200 | — | — |
| 1982-05-21 | $2.91 | $2.91 | 558,400 | — | — |
| 1982-05-20 | $2.88 | $2.88 | 1,721,600 | — | — |
| 1982-05-19 | $2.95 | $2.95 | 873,600 | — | — |
| 1982-05-18 | $3.00 | $3.00 | 1,243,200 | — | — |
| 1982-05-17 | $3.02 | $3.02 | 220,800 | — | — |
| 1982-05-14 | $3.01 | $3.01 | 521,600 | — | — |
| 1982-05-13 | $2.98 | $2.98 | 406,400 | — | — |
| 1982-05-12 | $2.98 | $2.98 | 3,134,400 | — | — |
| 1982-05-11 | $2.99 | $2.99 | 710,400 | — | — |
| 1982-05-10 | $2.99 | $2.99 | 398,400 | — | — |
| 1982-05-07 | $3.01 | $3.01 | 1,121,600 | — | — |
| 1982-05-06 | $2.95 | $2.95 | 1,035,200 | — | — |
| 1982-05-05 | $2.91 | $2.91 | 51,200 | — | — |
| 1982-05-04 | $2.92 | $2.92 | 200,000 | — | — |
| 1982-05-03 | $2.88 | $2.87 | 872,000 | — | — |
| 1982-04-30 | $2.89 | $2.89 | 1,958,400 | — | — |
| 1982-04-29 | $2.89 | $2.89 | 384,000 | — | — |
| 1982-04-28 | $2.95 | $2.95 | 580,800 | — | — |
| 1982-04-27 | $2.96 | $2.96 | 291,200 | — | — |
| 1982-04-26 | $2.97 | $2.97 | 870,400 | — | — |
| 1982-04-23 | $3.00 | $3.00 | 376,000 | — | — |
| 1982-04-22 | $2.96 | $2.96 | 1,198,400 | — | — |
| 1982-04-21 | $2.91 | $2.91 | 500,800 | — | — |
| 1982-04-20 | $2.88 | $2.87 | 473,600 | — | — |
| 1982-04-19 | $2.84 | $2.84 | 144,000 | — | — |
| 1982-04-16 | $2.86 | $2.86 | 371,200 | — | — |
| 1982-04-15 | $2.88 | $2.88 | 166,400 | — | — |
| 1982-04-14 | $2.89 | $2.89 | 240,000 | — | — |
| 1982-04-13 | $2.90 | $2.90 | 2,692,800 | — | — |
| 1982-04-12 | $2.91 | $2.91 | 1,100,800 | — | — |
| 1982-04-08 | $2.88 | $2.88 | 192,000 | — | — |
| 1982-04-07 | $2.87 | $2.87 | 928,000 | — | — |
| 1982-04-06 | $2.88 | $2.88 | 584,000 | — | — |
| 1982-04-05 | $2.88 | $2.87 | 1,006,400 | — | — |
| 1982-04-02 | $2.83 | $2.83 | 131,200 | — | — |
| 1982-04-01 | $2.81 | $2.81 | 582,400 | — | — |
| 1982-03-31 | $2.76 | $2.76 | 606,400 | — | — |
| 1982-03-30 | $2.74 | $2.74 | 67,200 | — | — |
| 1982-03-29 | $2.73 | $2.73 | 100,800 | — | — |
| 1982-03-26 | $2.77 | $2.77 | 99,200 | — | — |
| 1982-03-25 | $2.78 | $2.78 | 886,400 | — | — |
| 1982-03-24 | $2.78 | $2.78 | 944,000 | — | — |
| 1982-03-23 | $2.79 | $2.79 | 668,800 | — | — |
| 1982-03-22 | $2.73 | $2.73 | 96,000 | — | — |
| 1982-03-19 | $2.73 | $2.73 | 625,600 | — | — |
| 1982-03-18 | $2.78 | $2.78 | 409,600 | — | — |
| 1982-03-17 | $2.71 | $2.71 | 272,000 | — | — |
| 1982-03-16 | $2.72 | $2.72 | 563,200 | — | — |
| 1982-03-15 | $2.75 | $2.75 | 321,600 | — | — |
| 1982-03-12 | $2.75 | $2.75 | 1,062,400 | — | — |
| 1982-03-11 | $2.75 | $2.75 | 1,910,400 | — | — |
| 1982-03-10 | $2.73 | $2.73 | 329,600 | — | — |
| 1982-03-09 | $2.70 | $2.70 | 1,134,400 | — | — |
| 1982-03-08 | $2.70 | $2.70 | 353,600 | — | — |
| 1982-03-05 | $2.69 | $2.69 | 665,600 | — | — |
| 1982-03-04 | $2.69 | $2.69 | 524,800 | — | — |
| 1982-03-03 | $2.76 | $2.76 | 1,499,200 | — | — |
| 1982-03-02 | $2.74 | $2.74 | 2,158,400 | — | — |
| 1982-03-01 | $2.70 | $2.70 | 916,800 | — | — |
| 1982-02-26 | $2.70 | $2.70 | 700,800 | — | — |
| 1982-02-25 | $2.72 | $2.72 | 2,380,800 | — | — |
| 1982-02-24 | $2.70 | $2.70 | 566,400 | — | — |
| 1982-02-23 | $2.66 | $2.66 | 2,233,600 | — | — |
| 1982-02-22 | $2.63 | $2.62 | 452,800 | — | — |
| 1982-02-19 | $2.60 | $2.60 | 547,200 | — | — |
| 1982-02-18 | $2.54 | $2.54 | 521,600 | — | — |
| 1982-02-17 | $2.50 | $2.50 | 131,200 | — | — |
| 1982-02-16 | $2.45 | $2.45 | 553,600 | — | — |
| 1982-02-12 | $2.45 | $2.45 | 459,200 | — | — |
| 1982-02-11 | $2.45 | $2.45 | 80,000 | — | — |
| 1982-02-10 | $2.45 | $2.45 | 68,800 | — | — |
| 1982-02-09 | $2.43 | $2.43 | 409,600 | — | — |
| 1982-02-08 | $2.41 | $2.41 | 723,200 | — | — |
| 1982-02-05 | $2.42 | $2.42 | 188,800 | — | — |
| 1982-02-04 | $2.45 | $2.45 | 1,003,200 | — | — |
| 1982-02-03 | $2.51 | $2.51 | 366,400 | — | — |
| 1982-02-02 | $2.46 | $2.46 | 467,200 | — | — |
| 1982-02-01 | $2.47 | $2.47 | 625,600 | — | — |
| 1982-01-29 | $2.45 | $2.45 | 1,001,600 | — | — |
| 1982-01-28 | $2.37 | $2.37 | 553,600 | — | — |
| 1982-01-27 | $2.37 | $2.37 | 158,400 | — | — |
| 1982-01-26 | $2.38 | $2.38 | 185,600 | — | — |
| 1982-01-25 | $2.34 | $2.34 | 443,200 | — | — |
| 1982-01-22 | $2.31 | $2.31 | 252,800 | — | — |
| 1982-01-21 | $2.37 | $2.37 | 308,800 | — | — |
| 1982-01-20 | $2.37 | $2.37 | 147,200 | — | — |
| 1982-01-19 | $2.36 | $2.36 | 121,600 | — | — |
| 1982-01-18 | $2.37 | $2.37 | 564,800 | — | — |
| 1982-01-15 | $2.36 | $2.36 | 428,800 | — | — |
| 1982-01-14 | $2.38 | $2.38 | 499,200 | — | — |
| 1982-01-13 | $2.36 | $2.36 | 1,128,000 | — | — |
| 1982-01-12 | $2.38 | $2.38 | 920,000 | — | — |
| 1982-01-11 | $2.38 | $2.38 | 611,200 | — | — |
| 1982-01-08 | $2.45 | $2.45 | 390,400 | — | — |
| 1982-01-07 | $2.44 | $2.44 | 603,200 | — | — |
| 1982-01-06 | $2.46 | $2.46 | 1,040,000 | — | — |
| 1982-01-05 | $2.40 | $2.40 | 382,400 | — | — |
| 1982-01-04 | $2.38 | $2.38 | 606,400 | — | — |