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
- 1973-02-21 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 | $4.19 | $4.25 | 41,217 | — | — |
| 1982-12-30 | $3.85 | $3.90 | 33,924 | — | — |
| 1982-12-29 | $3.96 | $4.02 | 30,498 | — | — |
| 1982-12-28 | $3.96 | $4.02 | 24,973 | — | — |
| 1982-12-27 | $4.19 | $4.25 | 48,841 | — | — |
| 1982-12-23 | $4.19 | $4.25 | 39,559 | — | — |
| 1982-12-22 | $3.85 | $3.90 | 31,382 | — | — |
| 1982-12-21 | $3.85 | $3.90 | 43,758 | — | — |
| 1982-12-20 | $3.85 | $3.90 | 30,056 | — | — |
| 1982-12-17 | $3.85 | $3.90 | 57,350 | — | — |
| 1982-12-16 | $3.85 | $3.90 | 19,338 | — | — |
| 1982-12-15 | $3.85 | $3.90 | 22,984 | — | — |
| 1982-12-14 | $4.07 | $4.13 | 27,073 | — | — |
| 1982-12-13 | $3.96 | $4.02 | 80,444 | — | — |
| 1982-12-10 | $4.19 | $4.25 | 8,951 | — | — |
| 1982-12-09 | $4.41 | $4.48 | 21,879 | — | — |
| 1982-12-08 | $4.30 | $4.36 | 42,432 | — | — |
| 1982-12-07 | $4.52 | $4.59 | 123,429 | — | — |
| 1982-12-06 | $4.41 | $4.48 | 28,288 | — | — |
| 1982-12-03 | $4.30 | $4.36 | 18,896 | — | — |
| 1982-12-02 | $4.30 | $4.36 | 13,923 | — | — |
| 1982-12-01 | $4.41 | $4.48 | 63,096 | — | — |
| 1982-11-30 | $4.52 | $4.59 | 17,680 | — | — |
| 1982-11-29 | $4.30 | $4.36 | 9,393 | — | — |
| 1982-11-26 | $4.41 | $4.48 | 5,746 | — | — |
| 1982-11-24 | $4.52 | $4.59 | 32,708 | — | — |
| 1982-11-23 | $4.30 | $4.36 | 13,481 | — | — |
| 1982-11-22 | $4.41 | $4.48 | 9,614 | — | — |
| 1982-11-19 | $4.52 | $4.59 | 16,575 | — | — |
| 1982-11-18 | $4.52 | $4.59 | 22,984 | — | — |
| 1982-11-17 | $4.41 | $4.48 | 17,017 | — | — |
| 1982-11-16 | $4.30 | $4.36 | 17,017 | — | — |
| 1982-11-15 | $4.52 | $4.59 | 31,603 | — | — |
| 1982-11-12 | $4.64 | $4.71 | 69,726 | — | — |
| 1982-11-11 | $4.41 | $4.48 | 26,410 | — | — |
| 1982-11-10 | $4.41 | $4.48 | 114,368 | — | — |
| 1982-11-09 | $4.64 | $4.71 | 113,373 | — | — |
| 1982-11-08 | $4.41 | $4.48 | 80,223 | — | — |
| 1982-11-05 | $4.52 | $4.59 | 154,369 | — | — |
| 1982-11-04 | $4.07 | $4.13 | 83,759 | — | — |
| 1982-11-03 | $4.19 | $4.25 | 22,874 | — | — |
| 1982-11-02 | $4.19 | $4.25 | 53,482 | — | — |
| 1982-11-01 | $4.19 | $4.25 | 24,973 | — | — |
| 1982-10-29 | $4.07 | $4.13 | 14,034 | — | — |
| 1982-10-28 | $4.07 | $4.13 | 19,780 | — | — |
| 1982-10-27 | $4.19 | $4.25 | 26,741 | — | — |
| 1982-10-26 | $4.30 | $4.36 | 77,350 | — | — |
| 1982-10-25 | $3.96 | $4.02 | 64,532 | — | — |
| 1982-10-22 | $3.96 | $4.02 | 74,035 | — | — |
| 1982-10-21 | $3.85 | $3.90 | 38,675 | — | — |
| 1982-10-20 | $3.96 | $4.02 | 20,443 | — | — |
| 1982-10-19 | $3.85 | $3.90 | 9,724 | — | — |
| 1982-10-18 | $3.85 | $3.90 | 105,528 | — | — |
| 1982-10-15 | $3.73 | $3.79 | 7,735 | — | — |
| 1982-10-14 | $3.85 | $3.90 | 30,056 | — | — |
| 1982-10-13 | $3.85 | $3.90 | 38,344 | — | — |
| 1982-10-12 | $3.73 | $3.79 | 55,803 | — | — |
| 1982-10-11 | $3.85 | $3.90 | 11,382 | — | — |
| 1982-10-08 | $3.73 | $3.79 | 23,095 | — | — |
| 1982-10-07 | $3.73 | $3.79 | 15,139 | — | — |
| 1982-10-06 | $3.85 | $3.90 | 11,824 | — | — |
| 1982-10-05 | $3.62 | $3.67 | 12,487 | — | — |
| 1982-10-04 | $3.62 | $3.67 | 9,503 | — | — |
| 1982-10-01 | $3.85 | $3.90 | 6,078 | — | — |
| 1982-09-30 | $3.73 | $3.79 | 12,929 | — | — |
| 1982-09-29 | $3.85 | $3.90 | 44,421 | — | — |
| 1982-09-28 | $3.85 | $3.90 | 38,233 | — | — |
| 1982-09-27 | $3.85 | $3.90 | 32,598 | — | — |
| 1982-09-24 | $3.96 | $4.02 | 10,829 | — | — |
| 1982-09-23 | $3.73 | $3.79 | 14,476 | — | — |
| 1982-09-22 | $3.73 | $3.79 | 60,223 | — | — |
| 1982-09-21 | $3.96 | $4.02 | 160,999 | — | — |
| 1982-09-20 | $3.62 | $3.67 | 42,543 | — | — |
| 1982-09-17 | $3.51 | $3.56 | 4,199 | — | — |
| 1982-09-16 | $3.62 | $3.67 | 31,493 | — | — |
| 1982-09-15 | $3.51 | $3.56 | 21,437 | — | — |
| 1982-09-14 | $3.51 | $3.56 | 22,984 | — | — |
| 1982-09-13 | $3.51 | $3.56 | 17,459 | — | — |
| 1982-09-10 | $3.51 | $3.56 | 14,586 | — | — |
| 1982-09-09 | $3.51 | $3.56 | 5,746 | — | — |
| 1982-09-08 | $3.51 | $3.56 | 12,708 | — | — |
| 1982-09-07 | $3.62 | $3.67 | 12,045 | — | — |
| 1982-09-03 | $3.62 | $3.67 | 13,371 | — | — |
| 1982-09-02 | $3.51 | $3.56 | 6,078 | — | — |
| 1982-09-01 | $3.51 | $3.56 | 10,387 | — | — |
| 1982-08-31 | $3.51 | $3.56 | 5,525 | — | — |
| 1982-08-30 | $3.62 | $3.67 | 10,940 | — | — |
| 1982-08-27 | $3.62 | $3.67 | 25,526 | — | — |
| 1982-08-26 | $3.51 | $3.56 | 63,648 | — | — |
| 1982-08-25 | $3.62 | $3.67 | 13,260 | — | — |
| 1982-08-24 | $3.62 | $3.67 | 30,277 | — | — |
| 1982-08-23 | $3.62 | $3.67 | 23,868 | — | — |
| 1982-08-20 | $3.51 | $3.56 | 18,343 | — | — |
| 1982-08-19 | $3.28 | $3.33 | 12,929 | — | — |
| 1982-08-18 | $3.39 | $3.44 | 31,603 | — | — |
| 1982-08-17 | $3.51 | $3.56 | 30,719 | — | — |
| 1982-08-16 | $3.39 | $3.44 | 16,244 | — | — |
| 1982-08-13 | $3.28 | $3.33 | 42,101 | — | — |
| 1982-08-12 | $3.39 | $3.44 | 15,470 | — | — |
| 1982-08-11 | $3.39 | $3.44 | 17,017 | — | — |
| 1982-08-10 | $3.39 | $3.44 | 18,564 | — | — |
| 1982-08-09 | $3.51 | $3.56 | 8,509 | — | — |
| 1982-08-06 | $3.51 | $3.56 | 27,515 | — | — |
| 1982-08-05 | $3.62 | $3.67 | 8,067 | — | — |
| 1982-08-04 | $3.62 | $3.67 | 17,349 | — | — |
| 1982-08-03 | $3.73 | $3.79 | 8,730 | — | — |
| 1982-08-02 | $3.73 | $3.79 | 8,398 | — | — |
| 1982-07-30 | $3.62 | $3.67 | 8,840 | — | — |
| 1982-07-29 | $3.73 | $3.79 | 13,481 | — | — |
| 1982-07-28 | $3.62 | $3.67 | 26,962 | — | — |
| 1982-07-27 | $3.62 | $3.67 | 1,437 | — | — |
| 1982-07-26 | $3.73 | $3.79 | 7,956 | — | — |
| 1982-07-23 | $3.85 | $3.90 | 5,967 | — | — |
| 1982-07-22 | $3.96 | $4.02 | 30,277 | — | — |
| 1982-07-21 | $3.85 | $3.90 | 10,719 | — | — |
| 1982-07-20 | $3.73 | $3.79 | 9,945 | — | — |
| 1982-07-19 | $3.85 | $3.90 | 10,387 | — | — |
| 1982-07-16 | $3.96 | $4.02 | 2,763 | — | — |
| 1982-07-15 | $3.85 | $3.90 | 13,923 | — | — |
| 1982-07-14 | $3.96 | $4.02 | 18,122 | — | — |
| 1982-07-13 | $4.19 | $4.25 | 49,504 | — | — |
| 1982-07-12 | $3.96 | $4.02 | 27,957 | — | — |
| 1982-07-09 | $3.51 | $3.56 | 33,150 | — | — |
| 1982-07-08 | $3.62 | $3.67 | 9,614 | — | — |
| 1982-07-07 | $3.62 | $3.67 | 18,454 | — | — |
| 1982-07-06 | $3.62 | $3.67 | 16,244 | — | — |
| 1982-07-02 | $3.73 | $3.79 | 5,194 | — | — |
| 1982-07-01 | $3.73 | $3.79 | 55,029 | — | — |
| 1982-06-30 | $3.62 | $3.67 | 8,951 | — | — |
| 1982-06-29 | $3.62 | $3.67 | 16,907 | — | — |
| 1982-06-28 | $3.73 | $3.79 | 30,830 | — | — |
| 1982-06-25 | $3.39 | $3.44 | 12,708 | — | — |
| 1982-06-24 | $3.51 | $3.56 | 8,619 | — | — |
| 1982-06-23 | $3.39 | $3.44 | 10,166 | — | — |
| 1982-06-22 | $3.51 | $3.56 | 8,509 | — | — |
| 1982-06-21 | $3.51 | $3.56 | 15,802 | — | — |
| 1982-06-18 | $3.39 | $3.44 | 19,890 | — | — |
| 1982-06-17 | $3.39 | $3.44 | 31,272 | — | — |
| 1982-06-16 | $3.51 | $3.56 | 7,846 | — | — |
| 1982-06-15 | $3.51 | $3.56 | 12,708 | — | — |
| 1982-06-14 | $3.51 | $3.56 | 21,769 | — | — |
| 1982-06-11 | $3.62 | $3.67 | 17,570 | — | — |
| 1982-06-10 | $3.62 | $3.67 | 46,189 | — | — |
| 1982-06-09 | $3.51 | $3.56 | 82,765 | — | — |
| 1982-06-08 | $3.62 | $3.67 | 26,189 | — | — |
| 1982-06-07 | $3.62 | $3.67 | 46,852 | — | — |
| 1982-06-04 | $3.62 | $3.67 | 10,829 | — | — |
| 1982-06-03 | $3.73 | $3.79 | 16,354 | — | — |
| 1982-06-02 | $3.73 | $3.79 | 15,691 | — | — |
| 1982-06-01 | $3.62 | $3.67 | 35,802 | — | — |
| 1982-05-28 | $3.73 | $3.79 | 6,188 | — | — |
| 1982-05-27 | $3.73 | $3.79 | 32,266 | — | — |
| 1982-05-26 | $3.73 | $3.79 | 34,697 | — | — |
| 1982-05-25 | $3.85 | $3.90 | 15,028 | — | — |
| 1982-05-24 | $3.85 | $3.90 | 10,719 | — | — |
| 1982-05-21 | $3.85 | $3.90 | 8,730 | — | — |
| 1982-05-20 | $3.96 | $4.02 | 7,404 | — | — |
| 1982-05-19 | $4.19 | $4.25 | 15,028 | — | — |
| 1982-05-18 | $4.19 | $4.25 | 12,045 | — | — |
| 1982-05-17 | $4.19 | $4.25 | 8,288 | — | — |
| 1982-05-14 | $4.30 | $4.36 | 13,150 | — | — |
| 1982-05-13 | $4.07 | $4.13 | 21,990 | — | — |
| 1982-05-12 | $4.07 | $4.13 | 16,354 | — | — |
| 1982-05-11 | $4.30 | $4.36 | 13,039 | — | — |
| 1982-05-10 | $4.30 | $4.36 | 12,045 | — | — |
| 1982-05-07 | $4.41 | $4.48 | 10,719 | — | — |
| 1982-05-06 | $4.52 | $4.59 | 16,133 | — | — |
| 1982-05-05 | $4.41 | $4.48 | 43,537 | — | — |
| 1982-05-04 | $4.30 | $4.36 | 31,824 | — | — |
| 1982-05-03 | $3.85 | $3.90 | 9,724 | — | — |
| 1982-04-30 | $4.07 | $4.13 | 8,177 | — | — |
| 1982-04-29 | $4.07 | $4.13 | 8,398 | — | — |
| 1982-04-28 | $3.96 | $4.02 | 9,061 | — | — |
| 1982-04-27 | $3.96 | $4.02 | 12,487 | — | — |
| 1982-04-26 | $3.96 | $4.02 | 17,349 | — | — |
| 1982-04-23 | $3.96 | $4.02 | 10,940 | — | — |
| 1982-04-22 | $3.96 | $4.02 | 12,266 | — | — |
| 1982-04-21 | $3.85 | $3.90 | 12,597 | — | — |
| 1982-04-20 | $3.62 | $3.67 | 65,306 | — | — |
| 1982-04-19 | $3.85 | $3.90 | 40,554 | — | — |
| 1982-04-16 | $3.96 | $4.02 | 20,443 | — | — |
| 1982-04-15 | $3.96 | $4.02 | 12,045 | — | — |
| 1982-04-14 | $4.07 | $4.13 | 6,078 | — | — |
| 1982-04-13 | $4.07 | $4.13 | 26,852 | — | — |
| 1982-04-12 | $4.19 | $4.25 | 32,156 | — | — |
| 1982-04-08 | $4.41 | $4.48 | 6,409 | — | — |
| 1982-04-07 | $4.19 | $4.25 | 5,083 | — | — |
| 1982-04-06 | $4.41 | $4.48 | 6,299 | — | — |
| 1982-04-05 | $4.41 | $4.48 | 13,150 | — | — |
| 1982-04-02 | $4.41 | $4.48 | 21,437 | — | — |
| 1982-04-01 | $4.52 | $4.59 | 11,713 | — | — |
| 1982-03-31 | $4.30 | $4.36 | 12,597 | — | — |
| 1982-03-30 | $4.30 | $4.36 | 4,531 | — | — |
| 1982-03-29 | $4.41 | $4.48 | 6,409 | — | — |
| 1982-03-26 | $4.30 | $4.36 | 4,531 | — | — |
| 1982-03-25 | $4.30 | $4.36 | 22,211 | — | — |
| 1982-03-24 | $4.30 | $4.36 | 14,586 | — | — |
| 1982-03-23 | $4.52 | $4.59 | 11,713 | — | — |
| 1982-03-22 | $4.41 | $4.48 | 11,161 | — | — |
| 1982-03-19 | $4.19 | $4.25 | 5,746 | — | — |
| 1982-03-18 | $4.19 | $4.25 | 12,597 | — | — |
| 1982-03-17 | $3.96 | $4.02 | 23,647 | — | — |
| 1982-03-16 | $4.07 | $4.13 | 20,664 | — | — |
| 1982-03-15 | $3.96 | $4.02 | 27,846 | — | — |
| 1982-03-12 | $3.51 | $3.56 | 232,934 | — | — |
| 1982-03-11 | $3.62 | $3.67 | 76,577 | — | — |
| 1982-03-10 | $3.96 | $4.02 | 42,543 | — | — |
| 1982-03-09 | $3.96 | $4.02 | 39,559 | — | — |
| 1982-03-08 | $4.07 | $4.13 | 52,930 | — | — |
| 1982-03-05 | $4.07 | $4.13 | 49,173 | — | — |
| 1982-03-04 | $4.07 | $4.13 | 18,564 | — | — |
| 1982-03-03 | $4.30 | $4.36 | 41,659 | — | — |
| 1982-03-02 | $4.41 | $4.48 | 14,918 | — | — |
| 1982-03-01 | $4.41 | $4.48 | 5,083 | — | — |
| 1982-02-26 | $4.52 | $4.59 | 7,404 | — | — |
| 1982-02-25 | $4.52 | $4.59 | 27,625 | — | — |
| 1982-02-24 | $4.52 | $4.59 | 30,277 | — | — |
| 1982-02-23 | $4.52 | $4.59 | 23,095 | — | — |
| 1982-02-22 | $4.52 | $4.59 | 35,692 | — | — |
| 1982-02-19 | $4.64 | $4.71 | 26,741 | — | — |
| 1982-02-18 | $4.75 | $4.82 | 31,714 | — | — |
| 1982-02-17 | $4.86 | $4.94 | 18,343 | — | — |
| 1982-02-16 | $4.86 | $4.94 | 22,653 | — | — |
| 1982-02-12 | $5.09 | $5.17 | 9,724 | — | — |
| 1982-02-11 | $4.98 | $5.05 | 9,503 | — | — |
| 1982-02-10 | $4.98 | $5.05 | 6,188 | — | — |
| 1982-02-09 | $4.98 | $5.05 | 18,564 | — | — |
| 1982-02-08 | $5.09 | $5.17 | 34,255 | — | — |
| 1982-02-05 | $5.54 | $5.63 | 5,746 | — | — |
| 1982-02-04 | $5.43 | $5.51 | 6,188 | — | — |
| 1982-02-03 | $5.32 | $5.40 | 15,139 | — | — |
| 1982-02-02 | $5.43 | $5.51 | 7,183 | — | — |
| 1982-02-01 | $5.43 | $5.51 | 9,393 | — | — |
| 1982-01-29 | $5.54 | $5.63 | 19,227 | — | — |
| 1982-01-28 | $5.77 | $5.86 | 28,178 | — | — |
| 1982-01-27 | $5.09 | $5.17 | 5,415 | — | — |
| 1982-01-26 | $5.09 | $5.17 | 11,934 | — | — |
| 1982-01-25 | $4.86 | $4.94 | 16,686 | — | — |
| 1982-01-22 | $5.09 | $5.17 | 33,150 | — | — |
| 1982-01-21 | $4.98 | $5.05 | 14,476 | — | — |
| 1982-01-20 | $5.20 | $5.28 | 12,929 | — | — |
| 1982-01-19 | $5.32 | $5.40 | 8,730 | — | — |
| 1982-01-18 | $5.32 | $5.40 | 15,912 | — | — |
| 1982-01-15 | $5.43 | $5.51 | 11,603 | — | — |
| 1982-01-14 | $5.32 | $5.40 | 33,924 | — | — |
| 1982-01-13 | $5.09 | $5.17 | 19,780 | — | — |
| 1982-01-12 | $5.20 | $5.28 | 51,051 | — | — |
| 1982-01-11 | $5.43 | $5.51 | 20,001 | — | — |
| 1982-01-08 | $5.77 | $5.86 | 9,614 | — | — |
| 1982-01-07 | $5.77 | $5.86 | 17,349 | — | — |
| 1982-01-06 | $5.77 | $5.86 | 32,045 | — | — |
| 1982-01-05 | $6.00 | $6.09 | 34,587 | — | — |
| 1982-01-04 | $6.22 | $6.32 | 11,492 | — | — |