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 | $3.55 | $3.55 | 37,135 | — | — |
| 1982-12-30 | $3.57 | $3.57 | 26,354 | — | — |
| 1982-12-29 | $3.61 | $3.61 | 47,317 | — | — |
| 1982-12-28 | $3.55 | $3.55 | 35,338 | — | — |
| 1982-12-27 | $3.63 | $3.63 | 25,156 | — | — |
| 1982-12-23 | $3.63 | $3.63 | 101,822 | — | — |
| 1982-12-22 | $3.46 | $3.46 | 131,170 | — | — |
| 1982-12-21 | $3.32 | $3.32 | 37,734 | — | — |
| 1982-12-20 | $3.32 | $3.32 | 20,364 | — | — |
| 1982-12-17 | $3.36 | $3.36 | 63,489 | — | — |
| 1982-12-16 | $3.30 | $3.30 | 42,525 | — | — |
| 1982-12-15 | $3.36 | $3.36 | 54,504 | — | — |
| 1982-12-14 | $3.36 | $3.36 | 27,552 | — | — |
| 1982-12-13 | $3.32 | $3.32 | 191,664 | — | — |
| 1982-12-10 | $3.36 | $3.36 | 17,370 | — | — |
| 1982-12-09 | $3.40 | $3.40 | 42,525 | — | — |
| 1982-12-08 | $3.36 | $3.36 | 38,333 | — | — |
| 1982-12-07 | $3.30 | $3.30 | 37,734 | — | — |
| 1982-12-06 | $3.32 | $3.32 | 67,681 | — | — |
| 1982-12-03 | $3.30 | $3.30 | 34,739 | — | — |
| 1982-12-02 | $3.23 | $3.23 | 44,322 | — | — |
| 1982-12-01 | $3.30 | $3.30 | 88,046 | — | — |
| 1982-11-30 | $3.26 | $3.26 | 27,552 | — | — |
| 1982-11-29 | $3.30 | $3.30 | 45,520 | — | — |
| 1982-11-26 | $3.30 | $3.30 | 19,166 | — | — |
| 1982-11-24 | $3.21 | $3.21 | 41,328 | — | — |
| 1982-11-23 | $3.30 | $3.30 | 81,457 | — | — |
| 1982-11-22 | $3.26 | $3.26 | 31,744 | — | — |
| 1982-11-19 | $3.23 | $3.23 | 22,760 | — | — |
| 1982-11-18 | $3.30 | $3.30 | 25,156 | — | — |
| 1982-11-17 | $3.32 | $3.32 | 274,918 | — | — |
| 1982-11-16 | $3.23 | $3.23 | 74,270 | — | — |
| 1982-11-15 | $3.40 | $3.40 | 58,098 | — | — |
| 1982-11-12 | $3.38 | $3.38 | 113,801 | — | — |
| 1982-11-11 | $3.40 | $3.40 | 55,103 | — | — |
| 1982-11-10 | $3.30 | $3.30 | 64,088 | — | — |
| 1982-11-09 | $3.36 | $3.36 | 142,550 | — | — |
| 1982-11-08 | $3.40 | $3.40 | 85,051 | — | — |
| 1982-11-05 | $3.32 | $3.32 | 43,723 | — | — |
| 1982-11-04 | $3.30 | $3.30 | 54,504 | — | — |
| 1982-11-03 | $3.30 | $3.30 | 59,895 | — | — |
| 1982-11-02 | $3.19 | $3.19 | 112,004 | — | — |
| 1982-11-01 | $3.05 | $3.05 | 75,468 | — | — |
| 1982-10-29 | $2.98 | $2.98 | 24,557 | — | — |
| 1982-10-28 | $2.96 | $2.96 | 3,594 | — | — |
| 1982-10-27 | $2.94 | $2.94 | 10,182 | — | — |
| 1982-10-26 | $2.92 | $2.92 | 27,552 | — | — |
| 1982-10-25 | $2.94 | $2.94 | 30,546 | — | — |
| 1982-10-22 | $3.01 | $3.01 | 62,890 | — | — |
| 1982-10-21 | $2.98 | $2.98 | 10,182 | — | — |
| 1982-10-20 | $3.01 | $3.01 | 11,979 | — | — |
| 1982-10-19 | $2.98 | $2.98 | 89,843 | — | — |
| 1982-10-18 | $3.09 | $3.09 | 58,098 | — | — |
| 1982-10-15 | $3.05 | $3.05 | 59,296 | — | — |
| 1982-10-14 | $3.01 | $3.01 | 14,375 | — | — |
| 1982-10-13 | $3.05 | $3.05 | 53,307 | — | — |
| 1982-10-12 | $3.01 | $3.01 | 70,676 | — | — |
| 1982-10-11 | $3.05 | $3.05 | 63,489 | — | — |
| 1982-10-08 | $2.90 | $2.90 | 25,156 | — | — |
| 1982-10-07 | $2.96 | $2.96 | 27,552 | — | — |
| 1982-10-06 | $2.94 | $2.94 | 20,963 | — | — |
| 1982-10-05 | $2.90 | $2.90 | 60,494 | — | — |
| 1982-10-04 | $2.94 | $2.94 | 25,156 | — | — |
| 1982-10-01 | $2.96 | $2.96 | 49,114 | — | — |
| 1982-09-30 | $2.94 | $2.94 | 19,166 | — | — |
| 1982-09-29 | $2.96 | $2.96 | 58,098 | — | — |
| 1982-09-28 | $2.98 | $2.98 | 30,546 | — | — |
| 1982-09-27 | $2.98 | $2.98 | 72,473 | — | — |
| 1982-09-24 | $3.05 | $3.05 | 52,708 | — | — |
| 1982-09-23 | $2.96 | $2.96 | 49,114 | — | — |
| 1982-09-22 | $3.01 | $3.01 | 101,223 | — | — |
| 1982-09-21 | $2.80 | $2.80 | 71,874 | — | — |
| 1982-09-20 | $2.71 | $2.71 | 23,958 | — | — |
| 1982-09-17 | $2.71 | $2.71 | 33,541 | — | — |
| 1982-09-16 | $2.67 | $2.67 | 52,109 | — | — |
| 1982-09-15 | $2.61 | $2.61 | 21,562 | — | — |
| 1982-09-14 | $2.61 | $2.61 | 26,953 | — | — |
| 1982-09-13 | $2.61 | $2.61 | 63,489 | — | — |
| 1982-09-10 | $2.61 | $2.61 | 19,166 | — | — |
| 1982-09-09 | $2.67 | $2.67 | 35,338 | — | — |
| 1982-09-08 | $2.61 | $2.61 | 10,182 | — | — |
| 1982-09-07 | $2.67 | $2.67 | 32,942 | — | — |
| 1982-09-03 | $2.63 | $2.63 | 117,394 | — | — |
| 1982-09-02 | $2.55 | $2.55 | 212,028 | — | — |
| 1982-09-01 | $2.57 | $2.57 | 17,370 | — | — |
| 1982-08-31 | $2.67 | $2.67 | 83,254 | — | — |
| 1982-08-30 | $2.67 | $2.67 | 4,193 | — | — |
| 1982-08-27 | $2.67 | $2.67 | 48,515 | — | — |
| 1982-08-26 | $2.67 | $2.67 | 22,760 | — | — |
| 1982-08-25 | $2.69 | $2.69 | 25,156 | — | — |
| 1982-08-24 | $2.57 | $2.57 | 41,328 | — | — |
| 1982-08-23 | $2.48 | $2.48 | 54,504 | — | — |
| 1982-08-20 | $2.46 | $2.46 | 17,370 | — | — |
| 1982-08-19 | $2.42 | $2.42 | 13,177 | — | — |
| 1982-08-18 | $2.42 | $2.42 | 34,739 | — | — |
| 1982-08-17 | $2.42 | $2.42 | 41,927 | — | — |
| 1982-08-16 | $2.42 | $2.42 | 19,166 | — | — |
| 1982-08-13 | $2.42 | $2.42 | 22,161 | — | — |
| 1982-08-12 | $2.46 | $2.46 | 1,198 | — | — |
| 1982-08-11 | $2.42 | $2.42 | 45,520 | — | — |
| 1982-08-10 | $2.46 | $2.46 | 15,573 | — | — |
| 1982-08-09 | $2.46 | $2.46 | 10,182 | — | — |
| 1982-08-06 | $2.48 | $2.48 | 42,525 | — | — |
| 1982-08-05 | $2.55 | $2.55 | 5,391 | — | — |
| 1982-08-04 | $2.50 | $2.50 | 11,979 | — | — |
| 1982-08-03 | $2.50 | $2.50 | 13,177 | — | — |
| 1982-08-02 | $2.55 | $2.55 | 6,588 | — | — |
| 1982-07-30 | $2.48 | $2.48 | 28,151 | — | — |
| 1982-07-29 | $2.57 | $2.57 | 21,562 | — | — |
| 1982-07-28 | $2.61 | $2.61 | 17,370 | — | — |
| 1982-07-27 | $2.69 | $2.69 | 2,995 | — | — |
| 1982-07-26 | $2.71 | $2.71 | 42,525 | — | — |
| 1982-07-23 | $2.69 | $2.69 | 10,182 | — | — |
| 1982-07-22 | $2.71 | $2.71 | 9,583 | — | — |
| 1982-07-21 | $2.69 | $2.69 | 7,786 | — | — |
| 1982-07-20 | $2.69 | $2.69 | 10,182 | — | — |
| 1982-07-19 | $2.67 | $2.67 | 25,156 | — | — |
| 1982-07-16 | $2.63 | $2.63 | 10,182 | — | — |
| 1982-07-15 | $2.61 | $2.61 | 10,781 | — | — |
| 1982-07-14 | $2.57 | $2.57 | 59,296 | — | — |
| 1982-07-13 | $2.57 | $2.57 | 45,520 | — | — |
| 1982-07-12 | $2.46 | $2.46 | 29,349 | — | — |
| 1982-07-09 | $2.42 | $2.42 | 20,364 | — | — |
| 1982-07-08 | $2.38 | $2.38 | 8,385 | — | — |
| 1982-07-07 | $2.36 | $2.36 | 11,979 | — | — |
| 1982-07-06 | $2.38 | $2.38 | 11,979 | — | — |
| 1982-07-02 | $2.38 | $2.38 | 26,953 | — | — |
| 1982-07-01 | $2.38 | $2.38 | 16,771 | — | — |
| 1982-06-30 | $2.32 | $2.32 | 55,103 | — | — |
| 1982-06-29 | $2.30 | $2.30 | 108,410 | — | — |
| 1982-06-28 | $2.13 | $2.13 | 20,963 | — | — |
| 1982-06-25 | $2.11 | $2.11 | 94,634 | — | — |
| 1982-06-24 | $2.17 | $2.17 | 62,890 | — | — |
| 1982-06-23 | $2.23 | $2.23 | 11,979 | — | — |
| 1982-06-22 | $2.21 | $2.21 | 18,567 | — | — |
| 1982-06-21 | $2.17 | $2.17 | 15,573 | — | — |
| 1982-06-18 | $2.19 | $2.19 | 4,792 | — | — |
| 1982-06-17 | $2.19 | $2.19 | 20,963 | — | — |
| 1982-06-16 | $2.23 | $2.23 | 49,713 | — | — |
| 1982-06-15 | $2.30 | $2.30 | 6,588 | — | — |
| 1982-06-14 | $2.25 | $2.25 | 29,948 | — | — |
| 1982-06-11 | $2.32 | $2.32 | 64,088 | — | — |
| 1982-06-10 | $2.30 | $2.30 | 26,354 | — | — |
| 1982-06-09 | $2.23 | $2.23 | 13,776 | — | — |
| 1982-06-08 | $2.23 | $2.23 | 24,557 | — | — |
| 1982-06-07 | $2.25 | $2.25 | 17,370 | — | — |
| 1982-06-04 | $2.30 | $2.30 | 6,588 | — | — |
| 1982-06-03 | $2.30 | $2.30 | 9,583 | — | — |
| 1982-06-02 | $2.30 | $2.30 | 19,166 | — | — |
| 1982-06-01 | $2.30 | $2.30 | 10,182 | — | — |
| 1982-05-28 | $2.30 | $2.30 | 26,953 | — | — |
| 1982-05-27 | $2.32 | $2.32 | 20,364 | — | — |
| 1982-05-26 | $2.32 | $2.32 | 9,583 | — | — |
| 1982-05-25 | $2.36 | $2.36 | 13,776 | — | — |
| 1982-05-24 | $2.42 | $2.42 | 13,177 | — | — |
| 1982-05-21 | $2.38 | $2.38 | 17,370 | — | — |
| 1982-05-20 | $2.42 | $2.42 | 13,776 | — | — |
| 1982-05-19 | $2.46 | $2.46 | 8,984 | — | — |
| 1982-05-18 | $2.46 | $2.46 | 22,760 | — | — |
| 1982-05-17 | $2.46 | $2.46 | 17,370 | — | — |
| 1982-05-14 | $2.46 | $2.46 | 34,739 | — | — |
| 1982-05-13 | $2.46 | $2.46 | 6,588 | — | — |
| 1982-05-12 | $2.46 | $2.46 | 14,375 | — | — |
| 1982-05-11 | $2.46 | $2.46 | 144,946 | — | — |
| 1982-05-10 | $2.48 | $2.48 | 10,781 | — | — |
| 1982-05-07 | $2.46 | $2.46 | 38,932 | — | — |
| 1982-05-06 | $2.55 | $2.55 | 35,338 | — | — |
| 1982-05-05 | $2.50 | $2.50 | 5,391 | — | — |
| 1982-05-04 | $2.55 | $2.55 | 5,391 | — | — |
| 1982-05-03 | $2.48 | $2.48 | 5,990 | — | — |
| 1982-04-30 | $2.46 | $2.46 | 4,193 | — | — |
| 1982-04-29 | $2.42 | $2.42 | 33,541 | — | — |
| 1982-04-28 | $2.55 | $2.55 | 5,990 | — | — |
| 1982-04-27 | $2.55 | $2.55 | 5,391 | — | — |
| 1982-04-26 | $2.57 | $2.57 | 74,270 | — | — |
| 1982-04-23 | $2.55 | $2.55 | 104,217 | — | — |
| 1982-04-22 | $2.48 | $2.48 | 35,338 | — | — |
| 1982-04-21 | $2.50 | $2.50 | 4,792 | — | — |
| 1982-04-20 | $2.57 | $2.57 | 10,182 | — | — |
| 1982-04-19 | $2.57 | $2.57 | 10,781 | — | — |
| 1982-04-16 | $2.57 | $2.57 | 4,792 | — | — |
| 1982-04-15 | $2.57 | $2.57 | 6,588 | — | — |
| 1982-04-14 | $2.57 | $2.57 | 5,391 | — | — |
| 1982-04-13 | $2.55 | $2.55 | 5,391 | — | — |
| 1982-04-12 | $2.55 | $2.55 | 4,193 | — | — |
| 1982-04-08 | $2.55 | $2.55 | 4,193 | — | — |
| 1982-04-07 | $2.55 | $2.55 | 11,979 | — | — |
| 1982-04-06 | $2.55 | $2.55 | 3,594 | — | — |
| 1982-04-05 | $2.55 | $2.55 | 20,963 | — | — |
| 1982-04-02 | $2.57 | $2.57 | 10,182 | — | — |
| 1982-04-01 | $2.57 | $2.57 | 1,198 | — | — |
| 1982-03-31 | $2.55 | $2.55 | 10,182 | — | — |
| 1982-03-30 | $2.55 | $2.55 | 1,198 | — | — |
| 1982-03-29 | $2.57 | $2.57 | 15,573 | — | — |
| 1982-03-26 | $2.63 | $2.63 | 9,583 | — | — |
| 1982-03-25 | $2.67 | $2.67 | 124,582 | — | — |
| 1982-03-24 | $2.46 | $2.46 | 10,182 | — | — |
| 1982-03-23 | $2.50 | $2.50 | 15,573 | — | — |
| 1982-03-22 | $2.46 | $2.46 | 18,567 | — | — |
| 1982-03-19 | $2.42 | $2.42 | 38,333 | — | — |
| 1982-03-18 | $2.42 | $2.42 | 5,990 | — | — |
| 1982-03-17 | $2.38 | $2.38 | 47,317 | — | — |
| 1982-03-16 | $2.46 | $2.46 | 15,573 | — | — |
| 1982-03-15 | $2.48 | $2.48 | 63,489 | — | — |
| 1982-03-12 | $2.61 | $2.61 | 2,995 | — | — |
| 1982-03-11 | $2.67 | $2.67 | 15,573 | — | — |
| 1982-03-10 | $2.67 | $2.67 | 4,792 | — | — |
| 1982-03-09 | $2.69 | $2.69 | 34,739 | — | — |
| 1982-03-08 | $2.71 | $2.71 | 44,921 | — | — |
| 1982-03-05 | $2.71 | $2.71 | 18,567 | — | — |
| 1982-03-04 | $2.67 | $2.67 | 29,948 | — | — |
| 1982-03-03 | $2.75 | $2.75 | 14,974 | — | — |
| 1982-03-02 | $2.80 | $2.80 | 56,900 | — | — |
| 1982-03-01 | $2.73 | $2.73 | 32,942 | — | — |
| 1982-02-26 | $2.62 | $2.62 | 20,963 | — | — |
| 1982-02-25 | $2.65 | $2.65 | 5,990 | — | — |
| 1982-02-24 | $2.64 | $2.64 | 25,455 | — | — |
| 1982-02-23 | $2.62 | $2.62 | 23,209 | — | — |
| 1982-02-22 | $2.57 | $2.57 | 26,953 | — | — |
| 1982-02-19 | $2.62 | $2.62 | 20,215 | — | — |
| 1982-02-18 | $2.60 | $2.60 | 5,241 | — | — |
| 1982-02-17 | $2.62 | $2.62 | 83,853 | — | — |
| 1982-02-16 | $2.62 | $2.62 | 1,497 | — | — |
| 1982-02-12 | $2.67 | $2.67 | 14,225 | — | — |
| 1982-02-11 | $2.65 | $2.65 | 15,722 | — | — |
| 1982-02-10 | $2.74 | $2.74 | 10,482 | — | — |
| 1982-02-09 | $2.80 | $2.80 | 56,152 | — | — |
| 1982-02-08 | $2.87 | $2.87 | 51,659 | — | — |
| 1982-02-05 | $2.94 | $2.94 | 20,215 | — | — |
| 1982-02-04 | $2.94 | $2.94 | 160,968 | — | — |
| 1982-02-03 | $3.01 | $3.01 | 41,927 | — | — |
| 1982-02-02 | $3.06 | $3.06 | 10,482 | — | — |
| 1982-02-01 | $3.06 | $3.06 | 9,733 | — | — |
| 1982-01-29 | $3.04 | $3.04 | 36,686 | — | — |
| 1982-01-28 | $3.04 | $3.04 | 145,994 | — | — |
| 1982-01-27 | $3.02 | $3.02 | 5,990 | — | — |
| 1982-01-26 | $3.02 | $3.02 | 20,215 | — | — |
| 1982-01-25 | $3.07 | $3.07 | 77,115 | — | — |
| 1982-01-22 | $3.06 | $3.06 | 38,932 | — | — |
| 1982-01-21 | $3.02 | $3.02 | 21,712 | — | — |
| 1982-01-20 | $3.01 | $3.01 | 13,476 | — | — |
| 1982-01-19 | $3.01 | $3.01 | 124,282 | — | — |
| 1982-01-18 | $2.96 | $2.96 | 48,665 | — | — |
| 1982-01-15 | $2.94 | $2.94 | 75,617 | — | — |
| 1982-01-14 | $2.96 | $2.96 | 16,471 | — | — |
| 1982-01-13 | $2.94 | $2.94 | 84,602 | — | — |
| 1982-01-12 | $2.92 | $2.92 | 137,759 | — | — |
| 1982-01-11 | $3.04 | $3.04 | 65,136 | — | — |
| 1982-01-08 | $3.11 | $3.11 | 33,691 | — | — |
| 1982-01-07 | $3.07 | $3.07 | 38,932 | — | — |
| 1982-01-06 | $3.06 | $3.06 | 62,890 | — | — |
| 1982-01-05 | $3.11 | $3.11 | 106,314 | — | — |
| 1982-01-04 | $3.21 | $3.21 | 71,874 | — | — |