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 | $3.89 | $3.89 | 0 | — | — |
| 1982-12-30 | $3.89 | $3.89 | 12,150 | — | — |
| 1982-12-29 | $3.89 | $3.89 | 12,825 | — | — |
| 1982-12-28 | $3.89 | $3.89 | 2,025 | — | — |
| 1982-12-27 | $3.89 | $3.89 | 77,625 | — | — |
| 1982-12-23 | $3.89 | $3.89 | 35,100 | — | — |
| 1982-12-22 | $3.96 | $3.96 | 2,700 | — | — |
| 1982-12-21 | $3.96 | $3.96 | 22,275 | — | — |
| 1982-12-20 | $3.96 | $3.96 | 675 | — | — |
| 1982-12-17 | $3.96 | $3.96 | 675 | — | — |
| 1982-12-16 | $3.96 | $3.96 | 23,625 | — | — |
| 1982-12-15 | $4.00 | $4.00 | 614,925 | — | — |
| 1982-12-14 | $4.04 | $4.04 | 1,350 | — | — |
| 1982-12-13 | $4.04 | $4.04 | 20,925 | — | — |
| 1982-12-10 | $4.04 | $4.04 | 6,075 | — | — |
| 1982-12-09 | $4.04 | $4.04 | 3,375 | — | — |
| 1982-12-08 | $4.04 | $4.04 | 5,400 | — | — |
| 1982-12-07 | $4.04 | $4.04 | 85,050 | — | — |
| 1982-12-06 | $4.07 | $4.07 | 27,000 | — | — |
| 1982-12-03 | $4.11 | $4.11 | 8,100 | — | — |
| 1982-12-02 | $4.15 | $4.15 | 19,575 | — | — |
| 1982-12-01 | $4.07 | $4.07 | 2,700 | — | — |
| 1982-11-30 | $4.07 | $4.07 | 1,350 | — | — |
| 1982-11-29 | $4.07 | $4.07 | 13,500 | — | — |
| 1982-11-26 | $4.11 | $4.11 | 11,475 | — | — |
| 1982-11-24 | $4.11 | $4.11 | 60,075 | — | — |
| 1982-11-23 | $4.11 | $4.11 | 56,025 | — | — |
| 1982-11-22 | $4.26 | $4.26 | 78,300 | — | — |
| 1982-11-19 | $4.48 | $4.48 | 29,025 | — | — |
| 1982-11-18 | $4.56 | $4.56 | 15,525 | — | — |
| 1982-11-17 | $4.56 | $4.56 | 6,075 | — | — |
| 1982-11-16 | $4.56 | $4.56 | 60,075 | — | — |
| 1982-11-15 | $4.59 | $4.59 | 42,525 | — | — |
| 1982-11-12 | $4.59 | $4.59 | 58,050 | — | — |
| 1982-11-11 | $4.59 | $4.59 | 26,325 | — | — |
| 1982-11-10 | $4.59 | $4.59 | 46,575 | — | — |
| 1982-11-09 | $4.37 | $4.37 | 147,150 | — | — |
| 1982-11-08 | $4.37 | $4.37 | 74,250 | — | — |
| 1982-11-05 | $4.33 | $4.33 | 8,100 | — | — |
| 1982-11-04 | $4.33 | $4.33 | 99,900 | — | — |
| 1982-11-03 | $4.26 | $4.26 | 28,350 | — | — |
| 1982-11-02 | $4.26 | $4.26 | 12,825 | — | — |
| 1982-11-01 | $4.26 | $4.26 | 74,925 | — | — |
| 1982-10-29 | $4.26 | $4.26 | 2,025 | — | — |
| 1982-10-28 | $4.26 | $4.26 | 6,750 | — | — |
| 1982-10-27 | $4.30 | $4.30 | 3,375 | — | — |
| 1982-10-26 | $4.30 | $4.30 | 31,050 | — | — |
| 1982-10-25 | $4.52 | $4.52 | 22,275 | — | — |
| 1982-10-22 | $4.56 | $4.56 | 16,200 | — | — |
| 1982-10-21 | $4.52 | $4.52 | 67,500 | — | — |
| 1982-10-20 | $4.30 | $4.30 | 13,500 | — | — |
| 1982-10-19 | $4.30 | $4.30 | 25,650 | — | — |
| 1982-10-18 | $4.30 | $4.30 | 52,650 | — | — |
| 1982-10-15 | $4.30 | $4.30 | 8,100 | — | — |
| 1982-10-14 | $4.33 | $4.33 | 45,900 | — | — |
| 1982-10-13 | $4.26 | $4.26 | 18,225 | — | — |
| 1982-10-12 | $4.19 | $4.19 | 45,225 | — | — |
| 1982-10-11 | $4.15 | $4.15 | 55,350 | — | — |
| 1982-10-08 | $4.07 | $4.07 | 42,525 | — | — |
| 1982-10-07 | $4.07 | $4.07 | 12,825 | — | — |
| 1982-10-06 | $4.07 | $4.07 | 20,250 | — | — |
| 1982-10-05 | $4.07 | $4.07 | 50,625 | — | — |
| 1982-10-04 | $4.07 | $4.07 | 135,000 | — | — |
| 1982-10-01 | $4.07 | $4.07 | 29,700 | — | — |
| 1982-09-30 | $4.07 | $4.07 | 131,625 | — | — |
| 1982-09-29 | $4.07 | $4.07 | 81,000 | — | — |
| 1982-09-28 | $4.07 | $4.07 | 76,950 | — | — |
| 1982-09-27 | $4.04 | $4.04 | 26,325 | — | — |
| 1982-09-24 | $3.96 | $3.96 | 69,525 | — | — |
| 1982-09-23 | $3.78 | $3.78 | 36,450 | — | — |
| 1982-09-22 | $3.74 | $3.74 | 13,500 | — | — |
| 1982-09-21 | $3.67 | $3.67 | 12,150 | — | — |
| 1982-09-20 | $3.67 | $3.67 | 17,550 | — | — |
| 1982-09-17 | $3.59 | $3.59 | 12,825 | — | — |
| 1982-09-16 | $3.59 | $3.59 | 8,775 | — | — |
| 1982-09-15 | $3.59 | $3.59 | 24,975 | — | — |
| 1982-09-14 | $3.59 | $3.59 | 12,825 | — | — |
| 1982-09-13 | $3.59 | $3.59 | 6,075 | — | — |
| 1982-09-10 | $3.59 | $3.59 | 1,350 | — | — |
| 1982-09-09 | $3.59 | $3.59 | 27,000 | — | — |
| 1982-09-08 | $3.59 | $3.59 | 14,175 | — | — |
| 1982-09-07 | $3.59 | $3.59 | 32,400 | — | — |
| 1982-09-03 | $3.59 | $3.59 | 13,500 | — | — |
| 1982-09-02 | $3.56 | $3.56 | 23,625 | — | — |
| 1982-09-01 | $3.52 | $3.52 | 13,500 | — | — |
| 1982-08-31 | $3.52 | $3.52 | 41,175 | — | — |
| 1982-08-30 | $3.52 | $3.52 | 8,100 | — | — |
| 1982-08-27 | $3.52 | $3.52 | 74,250 | — | — |
| 1982-08-26 | $3.52 | $3.52 | 158,625 | — | — |
| 1982-08-25 | $3.52 | $3.52 | 79,650 | — | — |
| 1982-08-24 | $3.26 | $3.26 | 135,675 | — | — |
| 1982-08-23 | $3.26 | $3.26 | 65,475 | — | — |
| 1982-08-20 | $3.15 | $3.15 | 41,175 | — | — |
| 1982-08-19 | $3.04 | $3.04 | 54,000 | — | — |
| 1982-08-18 | $2.89 | $2.89 | 60,750 | — | — |
| 1982-08-17 | $2.81 | $2.81 | 85,050 | — | — |
| 1982-08-16 | $2.81 | $2.81 | 22,275 | — | — |
| 1982-08-13 | $2.78 | $2.78 | 157,950 | — | — |
| 1982-08-12 | $2.89 | $2.89 | 236,925 | — | — |
| 1982-08-11 | $2.89 | $2.89 | 128,250 | — | — |
| 1982-08-10 | $2.89 | $2.89 | 22,275 | — | — |
| 1982-08-09 | $2.89 | $2.89 | 14,175 | — | — |
| 1982-08-06 | $2.89 | $2.89 | 27,000 | — | — |
| 1982-08-05 | $2.89 | $2.89 | 27,000 | — | — |
| 1982-08-04 | $2.89 | $2.89 | 20,250 | — | — |
| 1982-08-03 | $2.89 | $2.89 | 56,025 | — | — |
| 1982-08-02 | $2.89 | $2.89 | 32,400 | — | — |
| 1982-07-30 | $2.85 | $2.85 | 23,625 | — | — |
| 1982-07-29 | $2.85 | $2.85 | 276,750 | — | — |
| 1982-07-28 | $2.85 | $2.85 | 12,825 | — | — |
| 1982-07-27 | $2.85 | $2.85 | 218,025 | — | — |
| 1982-07-26 | $2.85 | $2.85 | 13,500 | — | — |
| 1982-07-23 | $2.85 | $2.85 | 33,750 | — | — |
| 1982-07-22 | $2.85 | $2.85 | 81,675 | — | — |
| 1982-07-21 | $2.93 | $2.93 | 77,625 | — | — |
| 1982-07-20 | $2.96 | $2.96 | 24,975 | — | — |
| 1982-07-19 | $2.96 | $2.96 | 94,500 | — | — |
| 1982-07-16 | $3.00 | $3.00 | 48,600 | — | — |
| 1982-07-15 | $3.00 | $3.00 | 54,000 | — | — |
| 1982-07-14 | $3.00 | $3.00 | 55,350 | — | — |
| 1982-07-13 | $3.00 | $3.00 | 56,700 | — | — |
| 1982-07-12 | $3.00 | $3.00 | 144,450 | — | — |
| 1982-07-09 | $3.00 | $3.00 | 76,275 | — | — |
| 1982-07-08 | $3.00 | $3.00 | 89,775 | — | — |
| 1982-07-07 | $3.00 | $3.00 | 95,850 | — | — |
| 1982-07-06 | $3.00 | $3.00 | 47,250 | — | — |
| 1982-07-02 | $3.00 | $3.00 | 176,175 | — | — |
| 1982-07-01 | $2.96 | $2.96 | 46,575 | — | — |
| 1982-06-30 | $2.96 | $2.96 | 78,300 | — | — |
| 1982-06-29 | $2.85 | $2.85 | 86,400 | — | — |
| 1982-06-28 | $2.85 | $2.85 | 114,750 | — | — |
| 1982-06-25 | $2.81 | $2.81 | 33,750 | — | — |
| 1982-06-24 | $2.81 | $2.81 | 35,100 | — | — |
| 1982-06-23 | $2.81 | $2.81 | 51,300 | — | — |
| 1982-06-22 | $2.81 | $2.81 | 8,775 | — | — |
| 1982-06-21 | $2.81 | $2.81 | 27,000 | — | — |
| 1982-06-18 | $2.81 | $2.81 | 15,525 | — | — |
| 1982-06-17 | $2.81 | $2.81 | 21,600 | — | — |
| 1982-06-16 | $2.81 | $2.81 | 12,825 | — | — |
| 1982-06-15 | $2.81 | $2.81 | 5,400 | — | — |
| 1982-06-14 | $2.81 | $2.81 | 22,950 | — | — |
| 1982-06-11 | $2.81 | $2.81 | 59,400 | — | — |
| 1982-06-10 | $2.81 | $2.81 | 43,875 | — | — |
| 1982-06-09 | $2.89 | $2.89 | 3,375 | — | — |
| 1982-06-08 | $2.89 | $2.89 | 56,025 | — | — |
| 1982-06-07 | $2.93 | $2.93 | 1,350 | — | — |
| 1982-06-04 | $2.93 | $2.93 | 46,575 | — | — |
| 1982-06-03 | $2.93 | $2.93 | 215,325 | — | — |
| 1982-06-02 | $2.89 | $2.89 | 8,100 | — | — |
| 1982-06-01 | $2.85 | $2.85 | 19,575 | — | — |
| 1982-05-28 | $2.85 | $2.85 | 178,875 | — | — |
| 1982-05-27 | $2.85 | $2.85 | 43,200 | — | — |
| 1982-05-26 | $2.93 | $2.93 | 157,950 | — | — |
| 1982-05-25 | $3.15 | $3.15 | 84,375 | — | — |
| 1982-05-24 | $3.37 | $3.37 | 16,200 | — | — |
| 1982-05-21 | $3.37 | $3.37 | 45,225 | — | — |
| 1982-05-20 | $3.41 | $3.41 | 12,150 | — | — |
| 1982-05-19 | $3.44 | $3.44 | 10,800 | — | — |
| 1982-05-18 | $3.44 | $3.44 | 31,050 | — | — |
| 1982-05-17 | $3.52 | $3.52 | 2,700 | — | — |
| 1982-05-14 | $3.52 | $3.52 | 35,100 | — | — |
| 1982-05-13 | $3.48 | $3.48 | 34,425 | — | — |
| 1982-05-12 | $3.63 | $3.63 | 53,325 | — | — |
| 1982-05-11 | $3.63 | $3.63 | 62,775 | — | — |
| 1982-05-10 | $3.52 | $3.52 | 51,300 | — | — |
| 1982-05-07 | $3.48 | $3.48 | 97,200 | — | — |
| 1982-05-06 | $3.37 | $3.37 | 327,375 | — | — |
| 1982-05-05 | $3.33 | $3.33 | 45,225 | — | — |
| 1982-05-04 | $3.33 | $3.33 | 18,900 | — | — |
| 1982-05-03 | $3.33 | $3.33 | 16,875 | — | — |
| 1982-04-30 | $3.33 | $3.33 | 83,700 | — | — |
| 1982-04-29 | $3.33 | $3.33 | 10,125 | — | — |
| 1982-04-28 | $3.33 | $3.33 | 22,950 | — | — |
| 1982-04-27 | $3.33 | $3.33 | 64,125 | — | — |
| 1982-04-26 | $3.33 | $3.33 | 16,200 | — | — |
| 1982-04-23 | $3.33 | $3.33 | 61,425 | — | — |
| 1982-04-22 | $3.33 | $3.33 | 108,675 | — | — |
| 1982-04-21 | $3.33 | $3.33 | 2,700 | — | — |
| 1982-04-20 | $3.33 | $3.33 | 3,375 | — | — |
| 1982-04-19 | $3.33 | $3.33 | 19,575 | — | — |
| 1982-04-16 | $3.33 | $3.33 | 4,050 | — | — |
| 1982-04-15 | $3.33 | $3.33 | 54,675 | — | — |
| 1982-04-14 | $3.33 | $3.33 | 72,225 | — | — |
| 1982-04-13 | $3.33 | $3.33 | 19,575 | — | — |
| 1982-04-12 | $3.33 | $3.33 | 96,525 | — | — |
| 1982-04-08 | $3.33 | $3.33 | 3,375 | — | — |
| 1982-04-07 | $3.33 | $3.33 | 675 | — | — |
| 1982-04-06 | $3.33 | $3.33 | 7,425 | — | — |
| 1982-04-05 | $3.33 | $3.33 | 7,425 | — | — |
| 1982-04-02 | $3.33 | $3.33 | 70,875 | — | — |
| 1982-04-01 | $3.33 | $3.33 | 11,475 | — | — |
| 1982-03-31 | $3.33 | $3.33 | 4,725 | — | — |
| 1982-03-30 | $3.33 | $3.33 | 185,625 | — | — |
| 1982-03-29 | $3.33 | $3.33 | 9,450 | — | — |
| 1982-03-26 | $3.33 | $3.33 | 675 | — | — |
| 1982-03-25 | $3.33 | $3.33 | 19,575 | — | — |
| 1982-03-24 | $3.33 | $3.33 | 130,950 | — | — |
| 1982-03-23 | $3.33 | $3.33 | 112,725 | — | — |
| 1982-03-22 | $3.33 | $3.33 | 62,100 | — | — |
| 1982-03-19 | $3.33 | $3.33 | 12,150 | — | — |
| 1982-03-18 | $3.26 | $3.26 | 12,150 | — | — |
| 1982-03-17 | $3.19 | $3.19 | 27,000 | — | — |
| 1982-03-16 | $3.11 | $3.11 | 263,925 | — | — |
| 1982-03-15 | $3.04 | $3.04 | 20,925 | — | — |
| 1982-03-12 | $3.15 | $3.15 | 184,950 | — | — |
| 1982-03-11 | $3.41 | $3.41 | 4,725 | — | — |
| 1982-03-10 | $3.44 | $3.44 | 30,375 | — | — |
| 1982-03-09 | $3.41 | $3.41 | 10,125 | — | — |
| 1982-03-08 | $3.48 | $3.48 | 29,700 | — | — |
| 1982-03-05 | $3.56 | $3.56 | 11,475 | — | — |
| 1982-03-04 | $3.67 | $3.67 | 2,700 | — | — |
| 1982-03-03 | $3.67 | $3.67 | 0 | — | — |
| 1982-03-02 | $3.67 | $3.67 | 21,600 | — | — |
| 1982-03-01 | $3.63 | $3.63 | 25,650 | — | — |
| 1982-02-26 | $3.63 | $3.63 | 1,350 | — | — |
| 1982-02-25 | $3.63 | $3.63 | 65,475 | — | — |
| 1982-02-24 | $3.63 | $3.63 | 12,825 | — | — |
| 1982-02-23 | $3.67 | $3.67 | 37,125 | — | — |
| 1982-02-22 | $3.70 | $3.70 | 6,075 | — | — |
| 1982-02-19 | $3.70 | $3.70 | 5,400 | — | — |
| 1982-02-18 | $3.70 | $3.70 | 117,450 | — | — |
| 1982-02-17 | $3.70 | $3.70 | 7,425 | — | — |
| 1982-02-16 | $3.70 | $3.70 | 552,825 | — | — |
| 1982-02-12 | $3.70 | $3.70 | 7,425 | — | — |
| 1982-02-11 | $3.70 | $3.70 | 3,375 | — | — |
| 1982-02-10 | $3.70 | $3.70 | 2,700 | — | — |
| 1982-02-09 | $3.67 | $3.67 | 22,950 | — | — |
| 1982-02-08 | $3.74 | $3.74 | 20,925 | — | — |
| 1982-02-05 | $3.81 | $3.81 | 8,775 | — | — |
| 1982-02-04 | $3.81 | $3.81 | 39,825 | — | — |
| 1982-02-03 | $3.81 | $3.81 | 10,800 | — | — |
| 1982-02-02 | $3.81 | $3.81 | 675 | — | — |
| 1982-02-01 | $3.81 | $3.81 | 15,525 | — | — |
| 1982-01-29 | $3.81 | $3.81 | 85,725 | — | — |
| 1982-01-28 | $3.81 | $3.81 | 16,200 | — | — |
| 1982-01-27 | $3.81 | $3.81 | 165,375 | — | — |
| 1982-01-26 | $3.81 | $3.81 | 16,200 | — | — |
| 1982-01-25 | $3.81 | $3.81 | 20,925 | — | — |
| 1982-01-22 | $4.00 | $4.00 | 10,800 | — | — |
| 1982-01-21 | $4.00 | $4.00 | 11,475 | — | — |
| 1982-01-20 | $4.00 | $4.00 | 10,125 | — | — |
| 1982-01-19 | $4.00 | $4.00 | 11,475 | — | — |
| 1982-01-18 | $4.00 | $4.00 | 10,125 | — | — |
| 1982-01-15 | $4.04 | $4.04 | 313,200 | — | — |
| 1982-01-14 | $4.07 | $4.07 | 22,950 | — | — |
| 1982-01-13 | $4.04 | $4.04 | 42,525 | — | — |
| 1982-01-12 | $4.04 | $4.04 | 77,625 | — | — |
| 1982-01-11 | $3.96 | $3.96 | 51,975 | — | — |
| 1982-01-08 | $4.22 | $4.22 | 47,250 | — | — |
| 1982-01-07 | $4.22 | $4.22 | 37,800 | — | — |
| 1982-01-06 | $4.26 | $4.26 | 35,100 | — | — |
| 1982-01-05 | $4.26 | $4.26 | 97,875 | — | — |
| 1982-01-04 | $4.26 | $4.26 | 67,500 | — | — |