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 | $2.19 | $2.19 | 2,400 | — | — |
| 1982-12-30 | $2.18 | $2.18 | 2,400 | — | — |
| 1982-12-29 | $2.19 | $2.19 | 16,800 | — | — |
| 1982-12-28 | $2.19 | $2.19 | 0 | — | — |
| 1982-12-27 | $2.19 | $2.19 | 14,400 | — | — |
| 1982-12-23 | $2.16 | $2.16 | 2,400 | — | — |
| 1982-12-22 | $2.15 | $2.15 | 16,800 | — | — |
| 1982-12-21 | $2.15 | $2.15 | 9,600 | — | — |
| 1982-12-20 | $2.18 | $2.18 | 43,200 | — | — |
| 1982-12-17 | $2.23 | $2.23 | 9,600 | — | — |
| 1982-12-16 | $2.25 | $2.25 | 26,400 | — | — |
| 1982-12-15 | $2.27 | $2.27 | 12,000 | — | — |
| 1982-12-14 | $2.30 | $2.30 | 0 | — | — |
| 1982-12-13 | $2.30 | $2.30 | 2,400 | — | — |
| 1982-12-10 | $2.30 | $2.30 | 2,400 | — | — |
| 1982-12-09 | $2.30 | $2.30 | 9,600 | — | — |
| 1982-12-08 | $2.31 | $2.31 | 24,000 | — | — |
| 1982-12-07 | $2.29 | $2.29 | 28,800 | — | — |
| 1982-12-06 | $2.22 | $2.22 | 9,600 | — | — |
| 1982-12-03 | $2.22 | $2.22 | 14,400 | — | — |
| 1982-12-02 | $2.21 | $2.21 | 7,200 | — | — |
| 1982-12-01 | $2.20 | $2.20 | 24,000 | — | — |
| 1982-11-30 | $2.14 | $2.14 | 86,400 | — | — |
| 1982-11-29 | $2.08 | $2.08 | 21,600 | — | — |
| 1982-11-26 | $2.08 | $2.08 | 14,400 | — | — |
| 1982-11-24 | $2.08 | $2.08 | 12,000 | — | — |
| 1982-11-23 | $2.06 | $2.06 | 33,600 | — | — |
| 1982-11-22 | $2.06 | $2.06 | 12,000 | — | — |
| 1982-11-19 | $2.08 | $2.08 | 14,400 | — | — |
| 1982-11-18 | $2.08 | $2.08 | 40,800 | — | — |
| 1982-11-17 | $2.08 | $2.08 | 96,000 | — | — |
| 1982-11-16 | $2.04 | $2.04 | 36,000 | — | — |
| 1982-11-15 | $2.05 | $2.05 | 50,400 | — | — |
| 1982-11-12 | $2.04 | $2.04 | 45,600 | — | — |
| 1982-11-11 | $2.06 | $2.06 | 4,800 | — | — |
| 1982-11-10 | $2.07 | $2.07 | 14,400 | — | — |
| 1982-11-09 | $2.10 | $2.10 | 98,400 | — | — |
| 1982-11-08 | $2.00 | $2.00 | 16,800 | — | — |
| 1982-11-05 | $2.00 | $2.00 | 2,400 | — | — |
| 1982-11-04 | $1.99 | $1.99 | 55,200 | — | — |
| 1982-11-03 | $1.92 | $1.92 | 52,800 | — | — |
| 1982-11-02 | $1.85 | $1.85 | 26,400 | — | — |
| 1982-11-01 | $1.84 | $1.84 | 36,000 | — | — |
| 1982-10-29 | $1.85 | $1.85 | 180,000 | — | — |
| 1982-10-28 | $1.85 | $1.85 | 21,600 | — | — |
| 1982-10-27 | $1.89 | $1.89 | 50,400 | — | — |
| 1982-10-26 | $1.92 | $1.92 | 19,200 | — | — |
| 1982-10-25 | $1.95 | $1.95 | 19,200 | — | — |
| 1982-10-22 | $1.98 | $1.98 | 12,000 | — | — |
| 1982-10-21 | $1.95 | $1.95 | 12,000 | — | — |
| 1982-10-20 | $1.91 | $1.91 | 21,600 | — | — |
| 1982-10-19 | $1.86 | $1.86 | 57,600 | — | — |
| 1982-10-18 | $1.80 | $1.80 | 33,600 | — | — |
| 1982-10-15 | $1.73 | $1.73 | 2,400 | — | — |
| 1982-10-14 | $1.74 | $1.74 | 33,600 | — | — |
| 1982-10-13 | $1.76 | $1.76 | 52,800 | — | — |
| 1982-10-12 | $1.74 | $1.74 | 33,600 | — | — |
| 1982-10-11 | $1.74 | $1.74 | 120,000 | — | — |
| 1982-10-08 | $1.63 | $1.63 | 19,200 | — | — |
| 1982-10-07 | $1.64 | $1.64 | 24,000 | — | — |
| 1982-10-06 | $1.63 | $1.63 | 45,600 | — | — |
| 1982-10-05 | $1.61 | $1.61 | 7,200 | — | — |
| 1982-10-04 | $1.63 | $1.63 | 21,600 | — | — |
| 1982-10-01 | $1.65 | $1.65 | 4,800 | — | — |
| 1982-09-30 | $1.66 | $1.66 | 14,400 | — | — |
| 1982-09-29 | $1.68 | $1.68 | 0 | — | — |
| 1982-09-28 | $1.68 | $1.68 | 43,200 | — | — |
| 1982-09-27 | $1.66 | $1.66 | 7,200 | — | — |
| 1982-09-24 | $1.65 | $1.65 | 2,400 | — | — |
| 1982-09-23 | $1.65 | $1.65 | 2,400 | — | — |
| 1982-09-22 | $1.64 | $1.64 | 2,400 | — | — |
| 1982-09-21 | $1.65 | $1.65 | 2,400 | — | — |
| 1982-09-20 | $1.65 | $1.65 | 0 | — | — |
| 1982-09-17 | $1.65 | $1.65 | 2,400 | — | — |
| 1982-09-16 | $1.64 | $1.64 | 180,000 | — | — |
| 1982-09-15 | $1.62 | $1.62 | 12,000 | — | — |
| 1982-09-14 | $1.60 | $1.60 | 45,600 | — | — |
| 1982-09-13 | $1.60 | $1.60 | 14,400 | — | — |
| 1982-09-10 | $1.61 | $1.61 | 9,600 | — | — |
| 1982-09-09 | $1.59 | $1.59 | 36,000 | — | — |
| 1982-09-08 | $1.56 | $1.56 | 100,800 | — | — |
| 1982-09-07 | $1.57 | $1.57 | 7,200 | — | — |
| 1982-09-03 | $1.57 | $1.57 | 38,400 | — | — |
| 1982-09-02 | $1.54 | $1.54 | 38,400 | — | — |
| 1982-09-01 | $1.52 | $1.52 | 7,200 | — | — |
| 1982-08-31 | $1.53 | $1.53 | 7,200 | — | — |
| 1982-08-30 | $1.53 | $1.53 | 2,400 | — | — |
| 1982-08-27 | $1.54 | $1.54 | 33,600 | — | — |
| 1982-08-26 | $1.56 | $1.56 | 40,800 | — | — |
| 1982-08-25 | $1.58 | $1.58 | 2,400 | — | — |
| 1982-08-24 | $1.58 | $1.58 | 9,600 | — | — |
| 1982-08-23 | $1.59 | $1.59 | 16,800 | — | — |
| 1982-08-20 | $1.56 | $1.56 | 76,800 | — | — |
| 1982-08-19 | $1.50 | $1.50 | 4,800 | — | — |
| 1982-08-18 | $1.50 | $1.50 | 33,600 | — | — |
| 1982-08-17 | $1.47 | $1.47 | 38,400 | — | — |
| 1982-08-16 | $1.44 | $1.44 | 21,600 | — | — |
| 1982-08-13 | $1.43 | $1.43 | 2,400 | — | — |
| 1982-08-12 | $1.43 | $1.43 | 12,000 | — | — |
| 1982-08-11 | $1.44 | $1.44 | 33,600 | — | — |
| 1982-08-10 | $1.44 | $1.44 | 28,800 | — | — |
| 1982-08-09 | $1.45 | $1.45 | 16,800 | — | — |
| 1982-08-06 | $1.48 | $1.48 | 12,000 | — | — |
| 1982-08-05 | $1.50 | $1.50 | 12,000 | — | — |
| 1982-08-04 | $1.51 | $1.51 | 19,200 | — | — |
| 1982-08-03 | $1.53 | $1.53 | 4,800 | — | — |
| 1982-08-02 | $1.54 | $1.54 | 2,400 | — | — |
| 1982-07-30 | $1.53 | $1.53 | 7,200 | — | — |
| 1982-07-29 | $1.55 | $1.55 | 0 | — | — |
| 1982-07-28 | $1.55 | $1.55 | 4,800 | — | — |
| 1982-07-27 | $1.56 | $1.56 | 0 | — | — |
| 1982-07-26 | $1.56 | $1.56 | 67,200 | — | — |
| 1982-07-23 | $1.56 | $1.56 | 204,000 | — | — |
| 1982-07-22 | $1.55 | $1.55 | 24,000 | — | — |
| 1982-07-21 | $1.53 | $1.53 | 57,600 | — | — |
| 1982-07-20 | $1.51 | $1.51 | 14,400 | — | — |
| 1982-07-19 | $1.49 | $1.49 | 43,200 | — | — |
| 1982-07-16 | $1.47 | $1.47 | 19,200 | — | — |
| 1982-07-15 | $1.44 | $1.44 | 0 | — | — |
| 1982-07-14 | $1.44 | $1.44 | 2,400 | — | — |
| 1982-07-13 | $1.44 | $1.44 | 19,200 | — | — |
| 1982-07-12 | $1.45 | $1.45 | 153,600 | — | — |
| 1982-07-09 | $1.43 | $1.43 | 9,600 | — | — |
| 1982-07-08 | $1.41 | $1.41 | 2,400 | — | — |
| 1982-07-07 | $1.41 | $1.41 | 72,000 | — | — |
| 1982-07-06 | $1.41 | $1.41 | 4,800 | — | — |
| 1982-07-02 | $1.41 | $1.41 | 0 | — | — |
| 1982-07-01 | $1.41 | $1.41 | 244,800 | — | — |
| 1982-06-30 | $1.42 | $1.42 | 4,800 | — | — |
| 1982-06-29 | $1.41 | $1.41 | 4,800 | — | — |
| 1982-06-28 | $1.41 | $1.41 | 2,400 | — | — |
| 1982-06-25 | $1.41 | $1.41 | 0 | — | — |
| 1982-06-24 | $1.41 | $1.41 | 24,000 | — | — |
| 1982-06-23 | $1.41 | $1.41 | 7,200 | — | — |
| 1982-06-22 | $1.41 | $1.41 | 7,200 | — | — |
| 1982-06-21 | $1.41 | $1.41 | 31,200 | — | — |
| 1982-06-18 | $1.46 | $1.46 | 33,600 | — | — |
| 1982-06-17 | $1.52 | $1.52 | 48,000 | — | — |
| 1982-06-16 | $1.53 | $1.53 | 19,200 | — | — |
| 1982-06-15 | $1.53 | $1.53 | 31,200 | — | — |
| 1982-06-14 | $1.55 | $1.55 | 4,800 | — | — |
| 1982-06-11 | $1.55 | $1.55 | 88,800 | — | — |
| 1982-06-10 | $1.55 | $1.55 | 134,400 | — | — |
| 1982-06-09 | $1.58 | $1.58 | 31,200 | — | — |
| 1982-06-08 | $1.57 | $1.57 | 31,200 | — | — |
| 1982-06-07 | $1.53 | $1.53 | 9,600 | — | — |
| 1982-06-04 | $1.52 | $1.52 | 38,400 | — | — |
| 1982-06-03 | $1.52 | $1.52 | 7,200 | — | — |
| 1982-06-02 | $1.53 | $1.53 | 14,400 | — | — |
| 1982-06-01 | $1.54 | $1.54 | 50,400 | — | — |
| 1982-05-28 | $1.49 | $1.49 | 40,800 | — | — |
| 1982-05-27 | $1.47 | $1.47 | 2,400 | — | — |
| 1982-05-26 | $1.47 | $1.47 | 9,600 | — | — |
| 1982-05-25 | $1.47 | $1.47 | 0 | — | — |
| 1982-05-24 | $1.47 | $1.47 | 0 | — | — |
| 1982-05-21 | $1.47 | $1.47 | 7,200 | — | — |
| 1982-05-20 | $1.48 | $1.48 | 2,400 | — | — |
| 1982-05-19 | $1.48 | $1.48 | 84,000 | — | — |
| 1982-05-18 | $1.46 | $1.46 | 76,800 | — | — |
| 1982-05-17 | $1.48 | $1.48 | 105,600 | — | — |
| 1982-05-14 | $1.47 | $1.47 | 52,800 | — | — |
| 1982-05-13 | $1.43 | $1.43 | 55,200 | — | — |
| 1982-05-12 | $1.44 | $1.44 | 93,600 | — | — |
| 1982-05-11 | $1.45 | $1.45 | 14,400 | — | — |
| 1982-05-10 | $1.46 | $1.46 | 124,800 | — | — |
| 1982-05-07 | $1.48 | $1.48 | 67,200 | — | — |
| 1982-05-06 | $1.44 | $1.44 | 43,200 | — | — |
| 1982-05-05 | $1.36 | $1.36 | 31,200 | — | — |
| 1982-05-04 | $1.32 | $1.32 | 24,000 | — | — |
| 1982-05-03 | $1.28 | $1.28 | 19,200 | — | — |
| 1982-04-30 | $1.26 | $1.26 | 36,000 | — | — |
| 1982-04-29 | $1.22 | $1.22 | 12,000 | — | — |
| 1982-04-28 | $1.21 | $1.21 | 4,800 | — | — |
| 1982-04-27 | $1.21 | $1.21 | 16,800 | — | — |
| 1982-04-26 | $1.23 | $1.23 | 33,600 | — | — |
| 1982-04-23 | $1.22 | $1.22 | 43,200 | — | — |
| 1982-04-22 | $1.21 | $1.21 | 24,000 | — | — |
| 1982-04-21 | $1.21 | $1.21 | 4,800 | — | — |
| 1982-04-20 | $1.22 | $1.22 | 16,800 | — | — |
| 1982-04-19 | $1.21 | $1.21 | 4,800 | — | — |
| 1982-04-16 | $1.21 | $1.21 | 19,200 | — | — |
| 1982-04-15 | $1.19 | $1.19 | 2,400 | — | — |
| 1982-04-14 | $1.20 | $1.20 | 4,800 | — | — |
| 1982-04-13 | $1.21 | $1.21 | 14,400 | — | — |
| 1982-04-12 | $1.20 | $1.20 | 19,200 | — | — |
| 1982-04-08 | $1.20 | $1.20 | 16,800 | — | — |
| 1982-04-07 | $1.22 | $1.22 | 19,200 | — | — |
| 1982-04-06 | $1.24 | $1.24 | 50,400 | — | — |
| 1982-04-05 | $1.26 | $1.26 | 48,000 | — | — |
| 1982-04-02 | $1.22 | $1.22 | 45,600 | — | — |
| 1982-04-01 | $1.19 | $1.19 | 62,400 | — | — |
| 1982-03-31 | $1.09 | $1.09 | 26,400 | — | — |
| 1982-03-30 | $1.08 | $1.08 | 4,800 | — | — |
| 1982-03-29 | $1.08 | $1.08 | 19,200 | — | — |
| 1982-03-26 | $1.06 | $1.06 | 9,600 | — | — |
| 1982-03-25 | $1.06 | $1.06 | 19,200 | — | — |
| 1982-03-24 | $1.05 | $1.05 | 4,800 | — | — |
| 1982-03-23 | $1.06 | $1.06 | 158,400 | — | — |
| 1982-03-22 | $1.05 | $1.05 | 86,400 | — | — |
| 1982-03-19 | $1.05 | $1.05 | 21,600 | — | — |
| 1982-03-18 | $1.06 | $1.06 | 110,400 | — | — |
| 1982-03-17 | $1.04 | $1.04 | 72,000 | — | — |
| 1982-03-16 | $1.02 | $1.02 | 38,400 | — | — |
| 1982-03-15 | $1.03 | $1.03 | 31,200 | — | — |
| 1982-03-12 | $1.03 | $1.03 | 160,800 | — | — |
| 1982-03-11 | $1.02 | $1.02 | 110,400 | — | — |
| 1982-03-10 | $0.92 | $0.92 | 45,600 | — | — |
| 1982-03-09 | $0.93 | $0.93 | 91,200 | — | — |
| 1982-03-08 | $0.95 | $0.95 | 2,400 | — | — |
| 1982-03-05 | $0.96 | $0.96 | 2,400 | — | — |
| 1982-03-04 | $0.95 | $0.95 | 4,800 | — | — |
| 1982-03-03 | $0.95 | $0.95 | 14,400 | — | — |
| 1982-03-02 | $0.95 | $0.95 | 7,200 | — | — |
| 1982-03-01 | $0.95 | $0.95 | 16,800 | — | — |
| 1982-02-26 | $0.95 | $0.95 | 4,800 | — | — |
| 1982-02-25 | $0.94 | $0.94 | 28,800 | — | — |
| 1982-02-24 | $0.96 | $0.96 | 0 | — | — |
| 1982-02-23 | $0.96 | $0.96 | 21,600 | — | — |
| 1982-02-22 | $0.97 | $0.97 | 0 | — | — |
| 1982-02-19 | $0.97 | $0.97 | 2,400 | — | — |
| 1982-02-18 | $0.98 | $0.98 | 2,400 | — | — |
| 1982-02-17 | $0.99 | $0.99 | 24,000 | — | — |
| 1982-02-16 | $0.98 | $0.98 | 0 | — | — |
| 1982-02-12 | $0.98 | $0.98 | 60,000 | — | — |
| 1982-02-11 | $0.98 | $0.98 | 0 | — | — |
| 1982-02-10 | $0.98 | $0.98 | 0 | — | — |
| 1982-02-09 | $0.98 | $0.98 | 0 | — | — |
| 1982-02-08 | $0.98 | $0.98 | 45,600 | — | — |
| 1982-02-05 | $0.97 | $0.97 | 2,400 | — | — |
| 1982-02-04 | $0.98 | $0.98 | 24,000 | — | — |
| 1982-02-03 | $0.96 | $0.96 | 0 | — | — |
| 1982-02-02 | $0.96 | $0.96 | 16,800 | — | — |
| 1982-02-01 | $0.95 | $0.95 | 0 | — | — |
| 1982-01-29 | $0.95 | $0.95 | 4,800 | — | — |
| 1982-01-28 | $0.94 | $0.94 | 50,400 | — | — |
| 1982-01-27 | $0.95 | $0.95 | 9,600 | — | — |
| 1982-01-26 | $0.96 | $0.96 | 4,800 | — | — |
| 1982-01-25 | $0.98 | $0.98 | 0 | — | — |
| 1982-01-22 | $0.98 | $0.98 | 2,400 | — | — |
| 1982-01-21 | $0.99 | $0.99 | 69,600 | — | — |
| 1982-01-20 | $1.01 | $1.01 | 4,800 | — | — |
| 1982-01-19 | $1.01 | $1.01 | 122,400 | — | — |
| 1982-01-18 | $1.01 | $1.01 | 43,200 | — | — |
| 1982-01-15 | $1.01 | $1.01 | 50,400 | — | — |
| 1982-01-14 | $1.00 | $1.00 | 28,800 | — | — |
| 1982-01-13 | $1.01 | $1.01 | 12,000 | — | — |
| 1982-01-12 | $1.01 | $1.01 | 60,000 | — | — |
| 1982-01-11 | $1.02 | $1.02 | 55,200 | — | — |
| 1982-01-08 | $1.02 | $1.02 | 7,200 | — | — |
| 1982-01-07 | $1.00 | $1.00 | 0 | — | — |
| 1982-01-06 | $1.00 | $1.00 | 0 | — | — |
| 1982-01-05 | $1.00 | $1.00 | 24,000 | — | — |
| 1982-01-04 | $1.01 | $1.01 | 7,200 | — | — |