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 | $2.98 | $2.98 | 873 | — | — |
| 1982-12-30 | $2.92 | $2.92 | 437 | — | — |
| 1982-12-29 | $2.98 | $2.98 | 1,746 | — | — |
| 1982-12-28 | $2.98 | $2.98 | 218 | — | — |
| 1982-12-27 | $2.98 | $2.98 | 1,310 | — | — |
| 1982-12-23 | $3.03 | $3.03 | 655 | — | — |
| 1982-12-22 | $2.92 | $2.92 | 3,711 | — | — |
| 1982-12-21 | $2.98 | $2.98 | 2,619 | — | — |
| 1982-12-20 | $2.98 | $2.98 | 2,619 | — | — |
| 1982-12-17 | $2.92 | $2.92 | 2,838 | — | — |
| 1982-12-16 | $2.92 | $2.92 | 655 | — | — |
| 1982-12-15 | $2.92 | $2.92 | 2,183 | — | — |
| 1982-12-14 | $3.03 | $3.03 | 655 | — | — |
| 1982-12-13 | $2.98 | $2.98 | 873 | — | — |
| 1982-12-10 | $3.09 | $3.09 | 1,091 | — | — |
| 1982-12-09 | $3.03 | $3.03 | 218 | — | — |
| 1982-12-08 | $2.98 | $2.98 | 7,640 | — | — |
| 1982-12-07 | $2.98 | $2.98 | 3,929 | — | — |
| 1982-12-06 | $2.92 | $2.92 | 655 | — | — |
| 1982-12-03 | $2.92 | $2.92 | 4,802 | — | — |
| 1982-12-02 | $2.92 | $2.92 | 218 | — | — |
| 1982-12-01 | $2.98 | $2.98 | 7,422 | — | — |
| 1982-11-30 | $3.03 | $3.03 | 218 | — | — |
| 1982-11-29 | $3.03 | $3.03 | 655 | — | — |
| 1982-11-26 | $3.09 | $3.09 | 0 | — | — |
| 1982-11-24 | $3.09 | $3.09 | 1,310 | — | — |
| 1982-11-23 | $3.21 | $3.21 | 5,457 | — | — |
| 1982-11-22 | $3.21 | $3.21 | 3,274 | — | — |
| 1982-11-19 | $3.26 | $3.26 | 0 | — | — |
| 1982-11-18 | $3.26 | $3.26 | 0 | — | — |
| 1982-11-17 | $3.26 | $3.26 | 5,675 | — | — |
| 1982-11-16 | $3.32 | $3.32 | 19,864 | — | — |
| 1982-11-15 | $3.44 | $3.44 | 2,838 | — | — |
| 1982-11-12 | $3.32 | $3.32 | 5,457 | — | — |
| 1982-11-11 | $3.32 | $3.32 | 2,183 | — | — |
| 1982-11-10 | $3.09 | $3.09 | 31,433 | — | — |
| 1982-11-09 | $3.03 | $3.03 | 1,091 | — | — |
| 1982-11-08 | $2.92 | $2.92 | 6,330 | — | — |
| 1982-11-05 | $2.86 | $2.86 | 15,498 | — | — |
| 1982-11-04 | $3.09 | $3.09 | 8,950 | — | — |
| 1982-11-03 | $2.86 | $2.86 | 3,056 | — | — |
| 1982-11-02 | $2.75 | $2.75 | 2,619 | — | — |
| 1982-11-01 | $2.75 | $2.75 | 7,640 | — | — |
| 1982-10-29 | $2.75 | $2.75 | 6,112 | — | — |
| 1982-10-28 | $2.98 | $2.98 | 218 | — | — |
| 1982-10-27 | $3.03 | $3.03 | 1,965 | — | — |
| 1982-10-26 | $3.09 | $3.09 | 3,929 | — | — |
| 1982-10-25 | $2.86 | $2.86 | 10,914 | — | — |
| 1982-10-22 | $2.92 | $2.92 | 4,584 | — | — |
| 1982-10-21 | $2.81 | $2.81 | 2,838 | — | — |
| 1982-10-20 | $2.86 | $2.86 | 2,401 | — | — |
| 1982-10-19 | $2.81 | $2.81 | 2,619 | — | — |
| 1982-10-18 | $2.86 | $2.86 | 218 | — | — |
| 1982-10-15 | $2.86 | $2.86 | 3,274 | — | — |
| 1982-10-14 | $2.81 | $2.81 | 5,457 | — | — |
| 1982-10-13 | $2.81 | $2.81 | 1,091 | — | — |
| 1982-10-12 | $2.75 | $2.75 | 4,147 | — | — |
| 1982-10-11 | $2.81 | $2.81 | 1,310 | — | — |
| 1982-10-08 | $2.75 | $2.75 | 873 | — | — |
| 1982-10-07 | $2.63 | $2.63 | 0 | — | — |
| 1982-10-06 | $2.63 | $2.63 | 1,746 | — | — |
| 1982-10-05 | $2.75 | $2.75 | 218 | — | — |
| 1982-10-04 | $2.69 | $2.69 | 15,280 | — | — |
| 1982-10-01 | $2.75 | $2.75 | 1,746 | — | — |
| 1982-09-30 | $2.63 | $2.63 | 437 | — | — |
| 1982-09-29 | $2.58 | $2.58 | 3,056 | — | — |
| 1982-09-28 | $2.69 | $2.69 | 0 | — | — |
| 1982-09-27 | $2.69 | $2.69 | 218 | — | — |
| 1982-09-24 | $2.69 | $2.69 | 1,091 | — | — |
| 1982-09-23 | $2.81 | $2.81 | 0 | — | — |
| 1982-09-22 | $2.81 | $2.81 | 655 | — | — |
| 1982-09-21 | $2.81 | $2.81 | 1,091 | — | — |
| 1982-09-20 | $2.75 | $2.75 | 655 | — | — |
| 1982-09-17 | $2.75 | $2.75 | 2,838 | — | — |
| 1982-09-16 | $2.86 | $2.86 | 1,528 | — | — |
| 1982-09-15 | $2.86 | $2.86 | 0 | — | — |
| 1982-09-14 | $2.86 | $2.86 | 437 | — | — |
| 1982-09-13 | $2.75 | $2.75 | 0 | — | — |
| 1982-09-10 | $2.75 | $2.75 | 2,183 | — | — |
| 1982-09-09 | $2.81 | $2.81 | 218 | — | — |
| 1982-09-08 | $2.75 | $2.75 | 4,802 | — | — |
| 1982-09-07 | $2.52 | $2.52 | 2,619 | — | — |
| 1982-09-03 | $2.52 | $2.52 | 6,330 | — | — |
| 1982-09-02 | $2.46 | $2.46 | 0 | — | — |
| 1982-09-01 | $2.46 | $2.46 | 2,619 | — | — |
| 1982-08-31 | $2.46 | $2.46 | 25,758 | — | — |
| 1982-08-30 | $2.46 | $2.46 | 0 | — | — |
| 1982-08-27 | $2.46 | $2.46 | 0 | — | — |
| 1982-08-26 | $2.46 | $2.46 | 3,493 | — | — |
| 1982-08-25 | $2.29 | $2.29 | 4,802 | — | — |
| 1982-08-24 | $2.29 | $2.29 | 8,513 | — | — |
| 1982-08-23 | $2.29 | $2.29 | 17,681 | — | — |
| 1982-08-20 | $2.52 | $2.52 | 6,549 | — | — |
| 1982-08-19 | $2.52 | $2.52 | 1,528 | — | — |
| 1982-08-18 | $2.46 | $2.46 | 4,802 | — | — |
| 1982-08-17 | $2.46 | $2.46 | 1,528 | — | — |
| 1982-08-16 | $2.52 | $2.52 | 437 | — | — |
| 1982-08-13 | $2.52 | $2.52 | 56,100 | — | — |
| 1982-08-12 | $2.63 | $2.63 | 2,183 | — | — |
| 1982-08-11 | $2.63 | $2.63 | 2,619 | — | — |
| 1982-08-10 | $2.63 | $2.63 | 0 | — | — |
| 1982-08-09 | $2.63 | $2.63 | 2,838 | — | — |
| 1982-08-06 | $2.69 | $2.69 | 437 | — | — |
| 1982-08-05 | $2.75 | $2.75 | 2,619 | — | — |
| 1982-08-04 | $2.58 | $2.58 | 218 | — | — |
| 1982-08-03 | $2.63 | $2.63 | 0 | — | — |
| 1982-08-02 | $2.63 | $2.63 | 1,310 | — | — |
| 1982-07-30 | $2.69 | $2.69 | 12,006 | — | — |
| 1982-07-29 | $2.63 | $2.63 | 2,183 | — | — |
| 1982-07-28 | $2.69 | $2.69 | 6,112 | — | — |
| 1982-07-27 | $2.75 | $2.75 | 26,849 | — | — |
| 1982-07-26 | $2.92 | $2.92 | 218 | — | — |
| 1982-07-23 | $2.86 | $2.86 | 655 | — | — |
| 1982-07-22 | $2.81 | $2.81 | 655 | — | — |
| 1982-07-21 | $2.75 | $2.75 | 2,619 | — | — |
| 1982-07-20 | $2.63 | $2.63 | 218 | — | — |
| 1982-07-19 | $2.58 | $2.58 | 2,401 | — | — |
| 1982-07-16 | $2.58 | $2.58 | 1,310 | — | — |
| 1982-07-15 | $2.63 | $2.63 | 6,330 | — | — |
| 1982-07-14 | $2.63 | $2.63 | 218 | — | — |
| 1982-07-13 | $2.63 | $2.63 | 4,802 | — | — |
| 1982-07-12 | $2.63 | $2.63 | 3,929 | — | — |
| 1982-07-09 | $2.63 | $2.63 | 18,773 | — | — |
| 1982-07-08 | $2.63 | $2.63 | 3,056 | — | — |
| 1982-07-07 | $2.69 | $2.69 | 5,021 | — | — |
| 1982-07-06 | $2.75 | $2.75 | 1,310 | — | — |
| 1982-07-02 | $2.81 | $2.81 | 11,133 | — | — |
| 1982-07-01 | $2.98 | $2.98 | 3,056 | — | — |
| 1982-06-30 | $2.98 | $2.98 | 655 | — | — |
| 1982-06-29 | $2.98 | $2.98 | 0 | — | — |
| 1982-06-28 | $2.98 | $2.98 | 437 | — | — |
| 1982-06-25 | $2.98 | $2.98 | 655 | — | — |
| 1982-06-24 | $2.98 | $2.98 | 0 | — | — |
| 1982-06-23 | $2.98 | $2.98 | 0 | — | — |
| 1982-06-22 | $2.98 | $2.98 | 9,605 | — | — |
| 1982-06-21 | $2.86 | $2.86 | 0 | — | — |
| 1982-06-18 | $2.86 | $2.86 | 1,965 | — | — |
| 1982-06-17 | $2.86 | $2.86 | 0 | — | — |
| 1982-06-16 | $2.86 | $2.86 | 1,746 | — | — |
| 1982-06-15 | $2.92 | $2.92 | 0 | — | — |
| 1982-06-14 | $2.92 | $2.92 | 437 | — | — |
| 1982-06-11 | $2.92 | $2.92 | 0 | — | — |
| 1982-06-10 | $2.92 | $2.92 | 3,929 | — | — |
| 1982-06-09 | $3.09 | $3.09 | 0 | — | — |
| 1982-06-08 | $3.09 | $3.09 | 0 | — | — |
| 1982-06-07 | $3.09 | $3.09 | 1,091 | — | — |
| 1982-06-04 | $2.98 | $2.98 | 2,838 | — | — |
| 1982-06-03 | $3.09 | $3.09 | 2,183 | — | — |
| 1982-06-02 | $3.09 | $3.09 | 4,147 | — | — |
| 1982-06-01 | $3.03 | $3.03 | 655 | — | — |
| 1982-05-28 | $3.09 | $3.09 | 1,310 | — | — |
| 1982-05-27 | $3.03 | $3.03 | 0 | — | — |
| 1982-05-26 | $3.03 | $3.03 | 0 | — | — |
| 1982-05-25 | $3.03 | $3.03 | 0 | — | — |
| 1982-05-24 | $3.03 | $3.03 | 1,965 | — | — |
| 1982-05-21 | $3.09 | $3.09 | 1,091 | — | — |
| 1982-05-20 | $3.03 | $3.03 | 0 | — | — |
| 1982-05-19 | $3.03 | $3.03 | 1,091 | — | — |
| 1982-05-18 | $3.03 | $3.03 | 2,619 | — | — |
| 1982-05-17 | $3.15 | $3.15 | 655 | — | — |
| 1982-05-14 | $3.09 | $3.09 | 2,183 | — | — |
| 1982-05-13 | $3.09 | $3.09 | 0 | — | — |
| 1982-05-12 | $3.09 | $3.09 | 3,274 | — | — |
| 1982-05-11 | $3.15 | $3.15 | 2,183 | — | — |
| 1982-05-10 | $3.09 | $3.09 | 2,619 | — | — |
| 1982-05-07 | $3.15 | $3.15 | 14,189 | — | — |
| 1982-05-06 | $3.09 | $3.09 | 9,823 | — | — |
| 1982-05-05 | $3.03 | $3.03 | 18,336 | — | — |
| 1982-05-04 | $3.21 | $3.21 | 655 | — | — |
| 1982-05-03 | $3.21 | $3.21 | 1,746 | — | — |
| 1982-04-30 | $3.21 | $3.21 | 2,401 | — | — |
| 1982-04-29 | $3.21 | $3.21 | 1,965 | — | — |
| 1982-04-28 | $3.21 | $3.21 | 1,965 | — | — |
| 1982-04-27 | $3.15 | $3.15 | 10,041 | — | — |
| 1982-04-26 | $3.21 | $3.21 | 3,493 | — | — |
| 1982-04-23 | $3.21 | $3.21 | 7,640 | — | — |
| 1982-04-22 | $3.26 | $3.26 | 2,401 | — | — |
| 1982-04-21 | $3.09 | $3.09 | 4,366 | — | — |
| 1982-04-20 | $3.03 | $3.03 | 6,112 | — | — |
| 1982-04-19 | $3.21 | $3.21 | 4,147 | — | — |
| 1982-04-16 | $3.32 | $3.32 | 218 | — | — |
| 1982-04-15 | $3.26 | $3.26 | 6,549 | — | — |
| 1982-04-14 | $3.26 | $3.26 | 218 | — | — |
| 1982-04-13 | $3.26 | $3.26 | 1,528 | — | — |
| 1982-04-12 | $3.38 | $3.38 | 873 | — | — |
| 1982-04-08 | $3.26 | $3.26 | 3,056 | — | — |
| 1982-04-07 | $3.26 | $3.26 | 218 | — | — |
| 1982-04-06 | $3.26 | $3.26 | 1,310 | — | — |
| 1982-04-05 | $3.26 | $3.26 | 3,056 | — | — |
| 1982-04-02 | $3.21 | $3.21 | 12,661 | — | — |
| 1982-04-01 | $3.28 | $3.28 | 3,362 | — | — |
| 1982-03-31 | $3.28 | $3.28 | 1,441 | — | — |
| 1982-03-30 | $3.28 | $3.28 | 2,641 | — | — |
| 1982-03-29 | $3.07 | $3.07 | 1,681 | — | — |
| 1982-03-26 | $3.07 | $3.07 | 8,164 | — | — |
| 1982-03-25 | $3.02 | $3.02 | 12,486 | — | — |
| 1982-03-24 | $2.81 | $2.81 | 0 | — | — |
| 1982-03-23 | $2.81 | $2.81 | 720 | — | — |
| 1982-03-22 | $2.81 | $2.81 | 7,684 | — | — |
| 1982-03-19 | $2.76 | $2.76 | 3,602 | — | — |
| 1982-03-18 | $2.65 | $2.65 | 3,362 | — | — |
| 1982-03-17 | $2.60 | $2.60 | 8,404 | — | — |
| 1982-03-16 | $2.55 | $2.55 | 7,203 | — | — |
| 1982-03-15 | $2.55 | $2.55 | 15,608 | — | — |
| 1982-03-12 | $2.39 | $2.39 | 1,201 | — | — |
| 1982-03-11 | $2.86 | $2.86 | 480 | — | — |
| 1982-03-10 | $2.76 | $2.76 | 6,963 | — | — |
| 1982-03-09 | $2.81 | $2.81 | 1,921 | — | — |
| 1982-03-08 | $2.97 | $2.97 | 1,681 | — | — |
| 1982-03-05 | $2.97 | $2.97 | 2,161 | — | — |
| 1982-03-04 | $3.02 | $3.02 | 0 | — | — |
| 1982-03-03 | $3.02 | $3.02 | 240 | — | — |
| 1982-03-02 | $3.07 | $3.07 | 2,881 | — | — |
| 1982-03-01 | $3.07 | $3.07 | 0 | — | — |
| 1982-02-26 | $3.07 | $3.07 | 240 | — | — |
| 1982-02-25 | $3.02 | $3.02 | 1,201 | — | — |
| 1982-02-24 | $3.02 | $3.02 | 1,921 | — | — |
| 1982-02-23 | $2.97 | $2.97 | 3,122 | — | — |
| 1982-02-22 | $3.07 | $3.07 | 1,681 | — | — |
| 1982-02-19 | $3.07 | $3.07 | 6,723 | — | — |
| 1982-02-18 | $3.07 | $3.07 | 9,845 | — | — |
| 1982-02-17 | $3.23 | $3.23 | 12,726 | — | — |
| 1982-02-16 | $3.33 | $3.33 | 7,203 | — | — |
| 1982-02-12 | $3.38 | $3.38 | 1,201 | — | — |
| 1982-02-11 | $3.38 | $3.38 | 1,201 | — | — |
| 1982-02-10 | $3.38 | $3.38 | 720 | — | — |
| 1982-02-09 | $3.33 | $3.33 | 2,641 | — | — |
| 1982-02-08 | $3.44 | $3.44 | 4,562 | — | — |
| 1982-02-05 | $3.44 | $3.44 | 6,963 | — | — |
| 1982-02-04 | $3.49 | $3.49 | 5,042 | — | — |
| 1982-02-03 | $3.49 | $3.49 | 5,042 | — | — |
| 1982-02-02 | $3.59 | $3.59 | 4,802 | — | — |
| 1982-02-01 | $3.59 | $3.59 | 4,802 | — | — |
| 1982-01-29 | $3.70 | $3.70 | 2,161 | — | — |
| 1982-01-28 | $3.59 | $3.59 | 3,602 | — | — |
| 1982-01-27 | $3.59 | $3.59 | 5,283 | — | — |
| 1982-01-26 | $3.70 | $3.70 | 2,161 | — | — |
| 1982-01-25 | $3.64 | $3.64 | 720 | — | — |
| 1982-01-22 | $3.70 | $3.70 | 240 | — | — |
| 1982-01-21 | $3.75 | $3.75 | 0 | — | — |
| 1982-01-20 | $3.75 | $3.75 | 0 | — | — |
| 1982-01-19 | $3.75 | $3.75 | 720 | — | — |
| 1982-01-18 | $3.75 | $3.75 | 1,681 | — | — |
| 1982-01-15 | $3.70 | $3.70 | 3,602 | — | — |
| 1982-01-14 | $3.75 | $3.75 | 3,122 | — | — |
| 1982-01-13 | $3.64 | $3.64 | 720 | — | — |
| 1982-01-12 | $3.64 | $3.64 | 960 | — | — |
| 1982-01-11 | $3.64 | $3.64 | 480 | — | — |
| 1982-01-08 | $3.64 | $3.64 | 2,161 | — | — |
| 1982-01-07 | $3.70 | $3.70 | 720 | — | — |
| 1982-01-06 | $3.64 | $3.64 | 2,401 | — | — |
| 1982-01-05 | $3.64 | $3.64 | 2,401 | — | — |
| 1982-01-04 | $3.70 | $3.70 | 240 | — | — |