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
- 1972-06-01 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 | $2.31 | $4.22 | 450,847 | — | — |
| 1982-12-30 | $2.28 | $4.15 | 66,382 | — | — |
| 1982-12-29 | $2.25 | $4.10 | 64,999 | — | — |
| 1982-12-28 | $2.24 | $4.09 | 277,976 | — | — |
| 1982-12-27 | $2.22 | $4.05 | 152,126 | — | — |
| 1982-12-23 | $2.22 | $4.05 | 976,374 | — | — |
| 1982-12-22 | $2.16 | $3.94 | 714,994 | — | — |
| 1982-12-21 | $2.17 | $3.95 | 224,041 | — | — |
| 1982-12-20 | $2.18 | $3.97 | 237,870 | — | — |
| 1982-12-17 | $2.16 | $3.94 | 354,039 | — | — |
| 1982-12-16 | $2.14 | $3.90 | 539,357 | — | — |
| 1982-12-15 | $2.13 | $3.89 | 499,251 | — | — |
| 1982-12-14 | $2.12 | $3.86 | 519,995 | — | — |
| 1982-12-13 | $2.09 | $3.81 | 340,210 | — | — |
| 1982-12-10 | $2.13 | $3.89 | 240,636 | — | — |
| 1982-12-09 | $2.17 | $3.95 | 748,185 | — | — |
| 1982-12-08 | $2.16 | $3.94 | 593,293 | — | — |
| 1982-12-07 | $2.14 | $3.90 | 1,104,990 | — | — |
| 1982-12-06 | $2.21 | $4.04 | 1,264,031 | — | — |
| 1982-12-03 | $2.22 | $4.05 | 904,460 | — | — |
| 1982-12-02 | $2.25 | $4.10 | 297,338 | — | — |
| 1982-12-01 | $2.27 | $4.14 | 535,208 | — | — |
| 1982-11-30 | $2.29 | $4.17 | 230,955 | — | — |
| 1982-11-29 | $2.22 | $4.05 | 1,060,735 | — | — |
| 1982-11-26 | $2.24 | $4.09 | 799,355 | — | — |
| 1982-11-24 | $2.19 | $3.99 | 275,210 | — | — |
| 1982-11-23 | $2.25 | $4.10 | 257,232 | — | — |
| 1982-11-22 | $2.22 | $4.05 | 286,274 | — | — |
| 1982-11-19 | $2.28 | $4.15 | 268,295 | — | — |
| 1982-11-18 | $2.28 | $4.15 | 163,190 | — | — |
| 1982-11-17 | $2.29 | $4.17 | 219,892 | — | — |
| 1982-11-16 | $2.22 | $4.05 | 446,698 | — | — |
| 1982-11-15 | $2.30 | $4.20 | 637,548 | — | — |
| 1982-11-12 | $2.43 | $4.43 | 565,633 | — | — |
| 1982-11-11 | $2.45 | $4.46 | 129,999 | — | — |
| 1982-11-10 | $2.44 | $4.45 | 384,465 | — | — |
| 1982-11-09 | $2.41 | $4.40 | 822,865 | — | — |
| 1982-11-08 | $2.37 | $4.32 | 239,253 | — | — |
| 1982-11-05 | $2.49 | $4.55 | 194,998 | — | — |
| 1982-11-04 | $2.54 | $4.63 | 1,167,224 | — | — |
| 1982-11-03 | $2.52 | $4.60 | 731,589 | — | — |
| 1982-11-02 | $2.40 | $4.37 | 1,016,480 | — | — |
| 1982-11-01 | $2.36 | $4.30 | 536,591 | — | — |
| 1982-10-29 | $2.34 | $4.21 | 492,336 | — | — |
| 1982-10-28 | $2.37 | $4.26 | 637,548 | — | — |
| 1982-10-27 | $2.49 | $4.49 | 1,008,183 | — | — |
| 1982-10-26 | $2.47 | $4.44 | 665,207 | — | — |
| 1982-10-25 | $2.50 | $4.50 | 555,953 | — | — |
| 1982-10-22 | $2.56 | $4.60 | 950,098 | — | — |
| 1982-10-21 | $2.55 | $4.58 | 1,124,352 | — | — |
| 1982-10-20 | $2.44 | $4.39 | 305,636 | — | — |
| 1982-10-19 | $2.41 | $4.34 | 475,740 | — | — |
| 1982-10-18 | $2.38 | $4.28 | 308,402 | — | — |
| 1982-10-15 | $2.27 | $4.08 | 287,657 | — | — |
| 1982-10-14 | $2.30 | $4.15 | 1,959,663 | — | — |
| 1982-10-13 | $2.42 | $4.36 | 378,933 | — | — |
| 1982-10-12 | $2.38 | $4.28 | 452,230 | — | — |
| 1982-10-11 | $2.22 | $4.00 | 721,908 | — | — |
| 1982-10-08 | $2.19 | $3.93 | 273,827 | — | — |
| 1982-10-07 | $2.14 | $3.85 | 791,057 | — | — |
| 1982-10-06 | $2.03 | $3.66 | 738,504 | — | — |
| 1982-10-05 | $2.11 | $3.79 | 2,622,104 | — | — |
| 1982-10-04 | $2.09 | $3.76 | 2,207,214 | — | — |
| 1982-10-01 | $2.03 | $3.66 | 1,400,945 | — | — |
| 1982-09-30 | $2.21 | $3.97 | 706,696 | — | — |
| 1982-09-29 | $2.20 | $3.95 | 1,035,842 | — | — |
| 1982-09-28 | $2.29 | $4.11 | 3,117,206 | — | — |
| 1982-09-27 | $2.21 | $3.97 | 199,147 | — | — |
| 1982-09-24 | $2.21 | $3.97 | 521,378 | — | — |
| 1982-09-23 | $2.18 | $3.92 | 521,378 | — | — |
| 1982-09-22 | $2.18 | $3.92 | 853,290 | — | — |
| 1982-09-21 | $2.18 | $3.92 | 315,316 | — | — |
| 1982-09-20 | $2.22 | $4.00 | 521,378 | — | — |
| 1982-09-17 | $2.29 | $4.11 | 286,274 | — | — |
| 1982-09-16 | $2.25 | $4.05 | 419,039 | — | — |
| 1982-09-15 | $2.18 | $3.92 | 301,487 | — | — |
| 1982-09-14 | $2.18 | $3.92 | 239,253 | — | — |
| 1982-09-13 | $2.14 | $3.85 | 139,680 | — | — |
| 1982-09-10 | $2.14 | $3.85 | 142,446 | — | — |
| 1982-09-09 | $2.14 | $3.85 | 320,848 | — | — |
| 1982-09-08 | $2.08 | $3.74 | 85,744 | — | — |
| 1982-09-07 | $2.08 | $3.74 | 367,869 | — | — |
| 1982-09-03 | $2.06 | $3.71 | 230,955 | — | — |
| 1982-09-02 | $2.05 | $3.69 | 77,446 | — | — |
| 1982-09-01 | $2.04 | $3.67 | 186,700 | — | — |
| 1982-08-31 | $2.03 | $3.66 | 146,594 | — | — |
| 1982-08-30 | $2.02 | $3.63 | 344,359 | — | — |
| 1982-08-27 | $2.03 | $3.66 | 551,804 | — | — |
| 1982-08-26 | $2.10 | $3.77 | 872,652 | — | — |
| 1982-08-25 | $1.99 | $3.58 | 706,696 | — | — |
| 1982-08-24 | $1.83 | $3.30 | 1,203,181 | — | — |
| 1982-08-23 | $1.79 | $3.22 | 237,870 | — | — |
| 1982-08-20 | $1.78 | $3.20 | 728,823 | — | — |
| 1982-08-19 | $1.69 | $3.04 | 289,040 | — | — |
| 1982-08-18 | $1.75 | $3.15 | 430,103 | — | — |
| 1982-08-17 | $1.77 | $3.19 | 106,488 | — | — |
| 1982-08-16 | $1.72 | $3.09 | 318,082 | — | — |
| 1982-08-13 | $1.67 | $3.01 | 135,531 | — | — |
| 1982-08-12 | $1.67 | $3.01 | 116,169 | — | — |
| 1982-08-11 | $1.69 | $3.04 | 430,103 | — | — |
| 1982-08-10 | $1.69 | $3.04 | 568,399 | — | — |
| 1982-08-09 | $1.65 | $2.97 | 56,702 | — | — |
| 1982-08-06 | $1.67 | $3.01 | 132,765 | — | — |
| 1982-08-05 | $1.68 | $3.02 | 222,658 | — | — |
| 1982-08-04 | $1.69 | $3.04 | 302,870 | — | — |
| 1982-08-03 | $1.65 | $2.97 | 590,527 | — | — |
| 1982-08-02 | $1.69 | $2.98 | 262,764 | — | — |
| 1982-07-30 | $1.65 | $2.92 | 100,957 | — | — |
| 1982-07-29 | $1.70 | $3.00 | 116,169 | — | — |
| 1982-07-28 | $1.70 | $3.00 | 212,977 | — | — |
| 1982-07-27 | $1.75 | $3.10 | 316,699 | — | — |
| 1982-07-26 | $1.78 | $3.14 | 284,891 | — | — |
| 1982-07-23 | $1.79 | $3.16 | 539,357 | — | — |
| 1982-07-22 | $1.74 | $3.08 | 446,698 | — | — |
| 1982-07-21 | $1.71 | $3.02 | 147,977 | — | — |
| 1982-07-20 | $1.71 | $3.02 | 402,443 | — | — |
| 1982-07-19 | $1.71 | $3.02 | 193,615 | — | — |
| 1982-07-16 | $1.79 | $3.16 | 344,359 | — | — |
| 1982-07-15 | $1.80 | $3.18 | 103,722 | — | — |
| 1982-07-14 | $1.83 | $3.22 | 262,764 | — | — |
| 1982-07-13 | $1.81 | $3.19 | 146,594 | — | — |
| 1982-07-12 | $1.81 | $3.19 | 377,550 | — | — |
| 1982-07-09 | $1.78 | $3.14 | 290,423 | — | — |
| 1982-07-08 | $1.78 | $3.14 | 163,190 | — | — |
| 1982-07-07 | $1.79 | $3.16 | 58,085 | — | — |
| 1982-07-06 | $1.81 | $3.19 | 164,573 | — | — |
| 1982-07-02 | $1.83 | $3.24 | 448,081 | — | — |
| 1982-07-01 | $1.85 | $3.27 | 980,523 | — | — |
| 1982-06-30 | $1.88 | $3.32 | 405,209 | — | — |
| 1982-06-29 | $1.88 | $3.32 | 525,527 | — | — |
| 1982-06-28 | $1.91 | $3.37 | 297,338 | — | — |
| 1982-06-25 | $1.92 | $3.38 | 763,397 | — | — |
| 1982-06-24 | $1.97 | $3.48 | 569,782 | — | — |
| 1982-06-23 | $1.93 | $3.40 | 449,464 | — | — |
| 1982-06-22 | $1.96 | $3.46 | 392,762 | — | — |
| 1982-06-21 | $1.96 | $3.46 | 449,464 | — | — |
| 1982-06-18 | $1.96 | $3.46 | 2,353,809 | — | — |
| 1982-06-17 | $1.99 | $3.51 | 437,017 | — | — |
| 1982-06-16 | $1.95 | $3.45 | 348,508 | — | — |
| 1982-06-15 | $1.97 | $3.48 | 897,545 | — | — |
| 1982-06-14 | $2.04 | $3.61 | 584,995 | — | — |
| 1982-06-11 | $2.06 | $3.64 | 1,403,711 | — | — |
| 1982-06-10 | $2.02 | $3.57 | 519,995 | — | — |
| 1982-06-09 | $2.06 | $3.64 | 1,175,521 | — | — |
| 1982-06-08 | $2.09 | $3.69 | 1,789,559 | — | — |
| 1982-06-07 | $2.12 | $3.75 | 266,913 | — | — |
| 1982-06-04 | $2.11 | $3.72 | 366,486 | — | — |
| 1982-06-03 | $2.13 | $3.77 | 316,699 | — | — |
| 1982-06-02 | $2.11 | $3.72 | 235,104 | — | — |
| 1982-06-01 | $2.08 | $3.67 | 226,806 | — | — |
| 1982-05-28 | $2.06 | $3.64 | 124,467 | — | — |
| 1982-05-27 | $2.12 | $3.75 | 492,336 | — | — |
| 1982-05-26 | $2.12 | $3.75 | 309,784 | — | — |
| 1982-05-25 | $2.14 | $3.78 | 305,636 | — | — |
| 1982-05-24 | $2.14 | $3.78 | 464,677 | — | — |
| 1982-05-21 | $2.12 | $3.75 | 91,276 | — | — |
| 1982-05-20 | $2.12 | $3.75 | 4,587,300 | — | — |
| 1982-05-19 | $2.12 | $3.75 | 555,953 | — | — |
| 1982-05-18 | $2.17 | $3.83 | 1,464,561 | — | — |
| 1982-05-17 | $2.21 | $3.91 | 1,725,942 | — | — |
| 1982-05-14 | $2.18 | $3.85 | 864,354 | — | — |
| 1982-05-13 | $2.13 | $3.77 | 399,677 | — | — |
| 1982-05-12 | $2.16 | $3.81 | 141,063 | — | — |
| 1982-05-11 | $2.19 | $3.86 | 107,871 | — | — |
| 1982-05-10 | $2.16 | $3.81 | 359,571 | — | — |
| 1982-05-07 | $2.17 | $3.83 | 118,935 | — | — |
| 1982-05-06 | $2.18 | $3.85 | 107,871 | — | — |
| 1982-05-05 | $2.16 | $3.81 | 265,530 | — | — |
| 1982-05-04 | $2.16 | $3.81 | 301,487 | — | — |
| 1982-05-03 | $2.20 | $3.82 | 197,764 | — | — |
| 1982-04-30 | $2.13 | $3.71 | 212,977 | — | — |
| 1982-04-29 | $2.21 | $3.84 | 178,403 | — | — |
| 1982-04-28 | $2.24 | $3.90 | 344,359 | — | — |
| 1982-04-27 | $2.21 | $3.85 | 215,743 | — | — |
| 1982-04-26 | $2.16 | $3.76 | 217,126 | — | — |
| 1982-04-23 | $2.11 | $3.67 | 719,143 | — | — |
| 1982-04-22 | $2.10 | $3.65 | 210,211 | — | — |
| 1982-04-21 | $2.11 | $3.67 | 164,573 | — | — |
| 1982-04-20 | $2.06 | $3.59 | 12,771,695 | — | — |
| 1982-04-19 | $2.09 | $3.63 | 315,316 | — | — |
| 1982-04-16 | $2.11 | $3.67 | 154,892 | — | — |
| 1982-04-15 | $2.12 | $3.70 | 1,754,984 | — | — |
| 1982-04-14 | $2.18 | $3.79 | 387,231 | — | — |
| 1982-04-13 | $2.18 | $3.79 | 1,616,688 | — | — |
| 1982-04-12 | $2.18 | $3.79 | 396,911 | — | — |
| 1982-04-08 | $2.21 | $3.85 | 94,042 | — | — |
| 1982-04-07 | $2.22 | $3.87 | 177,020 | — | — |
| 1982-04-06 | $2.21 | $3.85 | 406,592 | — | — |
| 1982-04-05 | $2.17 | $3.78 | 163,190 | — | — |
| 1982-04-02 | $2.19 | $3.81 | 313,933 | — | — |
| 1982-04-01 | $2.14 | $3.73 | 247,551 | — | — |
| 1982-03-31 | $2.12 | $3.68 | 102,340 | — | — |
| 1982-03-30 | $2.12 | $3.70 | 138,297 | — | — |
| 1982-03-29 | $2.08 | $3.62 | 193,615 | — | — |
| 1982-03-26 | $2.06 | $3.59 | 127,233 | — | — |
| 1982-03-25 | $2.09 | $3.63 | 749,568 | — | — |
| 1982-03-24 | $2.04 | $3.56 | 345,742 | — | — |
| 1982-03-23 | $2.06 | $3.59 | 170,105 | — | — |
| 1982-03-22 | $2.06 | $3.59 | 2,082,747 | — | — |
| 1982-03-19 | $2.02 | $3.51 | 44,255 | — | — |
| 1982-03-18 | $2.02 | $3.51 | 96,808 | — | — |
| 1982-03-17 | $2.02 | $3.51 | 1,128,501 | — | — |
| 1982-03-16 | $2.01 | $3.49 | 71,914 | — | — |
| 1982-03-15 | $2.00 | $3.48 | 116,169 | — | — |
| 1982-03-12 | $1.97 | $3.43 | 295,955 | — | — |
| 1982-03-11 | $2.01 | $3.49 | 107,871 | — | — |
| 1982-03-10 | $2.02 | $3.52 | 113,403 | — | — |
| 1982-03-09 | $2.02 | $3.51 | 502,017 | — | — |
| 1982-03-08 | $1.99 | $3.46 | 275,210 | — | — |
| 1982-03-05 | $2.05 | $3.57 | 1,167,224 | — | — |
| 1982-03-04 | $2.08 | $3.62 | 168,722 | — | — |
| 1982-03-03 | $2.11 | $3.67 | 217,126 | — | — |
| 1982-03-02 | $2.09 | $3.63 | 51,170 | — | — |
| 1982-03-01 | $2.06 | $3.59 | 179,786 | — | — |
| 1982-02-26 | $2.08 | $3.62 | 105,105 | — | — |
| 1982-02-25 | $2.11 | $3.67 | 445,315 | — | — |
| 1982-02-24 | $2.08 | $3.62 | 286,274 | — | — |
| 1982-02-23 | $2.06 | $3.59 | 539,357 | — | — |
| 1982-02-22 | $2.08 | $3.62 | 589,144 | — | — |
| 1982-02-19 | $2.09 | $3.63 | 2,284,661 | — | — |
| 1982-02-18 | $2.10 | $3.65 | 44,255 | — | — |
| 1982-02-17 | $2.11 | $3.67 | 598,824 | — | — |
| 1982-02-16 | $2.11 | $3.67 | 1,463,179 | — | — |
| 1982-02-12 | $2.11 | $3.67 | 66,382 | — | — |
| 1982-02-11 | $2.11 | $3.67 | 138,297 | — | — |
| 1982-02-10 | $2.12 | $3.68 | 80,212 | — | — |
| 1982-02-09 | $2.14 | $3.73 | 272,444 | — | — |
| 1982-02-08 | $2.11 | $3.67 | 70,531 | — | — |
| 1982-02-05 | $2.11 | $3.67 | 277,976 | — | — |
| 1982-02-04 | $2.10 | $3.65 | 59,468 | — | — |
| 1982-02-03 | $2.09 | $3.63 | 45,638 | — | — |
| 1982-02-02 | $2.09 | $3.63 | 141,063 | — | — |
| 1982-02-01 | $2.11 | $3.61 | 297,338 | — | — |
| 1982-01-29 | $2.12 | $3.64 | 56,702 | — | — |
| 1982-01-28 | $2.14 | $3.67 | 287,657 | — | — |
| 1982-01-27 | $2.06 | $3.53 | 1,326,265 | — | — |
| 1982-01-26 | $2.05 | $3.52 | 71,914 | — | — |
| 1982-01-25 | $2.05 | $3.52 | 327,763 | — | — |
| 1982-01-22 | $2.05 | $3.52 | 118,935 | — | — |
| 1982-01-21 | $2.12 | $3.63 | 676,271 | — | — |
| 1982-01-20 | $2.14 | $3.67 | 71,914 | — | — |
| 1982-01-19 | $2.16 | $3.70 | 31,808 | — | — |
| 1982-01-18 | $2.16 | $3.70 | 64,999 | — | — |
| 1982-01-15 | $2.14 | $3.67 | 528,293 | — | — |
| 1982-01-14 | $2.14 | $3.67 | 37,340 | — | — |
| 1982-01-13 | $2.14 | $3.67 | 62,233 | — | — |
| 1982-01-12 | $2.10 | $3.60 | 179,786 | — | — |
| 1982-01-11 | $2.12 | $3.64 | 1,817,218 | — | — |
| 1982-01-08 | $2.19 | $3.75 | 91,276 | — | — |
| 1982-01-07 | $2.19 | $3.75 | 163,190 | — | — |
| 1982-01-06 | $2.25 | $3.86 | 128,616 | — | — |
| 1982-01-05 | $2.30 | $3.95 | 349,891 | — | — |
| 1982-01-04 | $2.33 | $4.00 | 154,892 | — | — |