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 | $2.52 | $2.52 | 1,035,693 | — | — |
| 1982-12-30 | $2.46 | $2.46 | 609,800 | — | — |
| 1982-12-29 | $2.50 | $2.50 | 185,844 | — | — |
| 1982-12-28 | $2.47 | $2.47 | 3,604,598 | — | — |
| 1982-12-27 | $2.48 | $2.48 | 2,019,117 | — | — |
| 1982-12-23 | $2.49 | $2.49 | 2,214,640 | — | — |
| 1982-12-22 | $2.53 | $2.53 | 1,475,136 | — | — |
| 1982-12-21 | $2.52 | $2.52 | 1,786,812 | — | — |
| 1982-12-20 | $2.48 | $2.48 | 2,210,768 | — | — |
| 1982-12-17 | $2.56 | $2.56 | 1,753,902 | — | — |
| 1982-12-16 | $2.46 | $2.46 | 1,848,760 | — | — |
| 1982-12-15 | $2.42 | $2.42 | 1,688,082 | — | — |
| 1982-12-14 | $2.45 | $2.45 | 4,173,745 | — | — |
| 1982-12-13 | $2.49 | $2.49 | 993,103 | — | — |
| 1982-12-10 | $2.50 | $2.50 | 1,802,299 | — | — |
| 1982-12-09 | $2.52 | $2.52 | 886,630 | — | — |
| 1982-12-08 | $2.58 | $2.58 | 2,812,825 | — | — |
| 1982-12-07 | $2.62 | $2.62 | 5,106,836 | — | — |
| 1982-12-06 | $2.60 | $2.60 | 1,827,465 | — | — |
| 1982-12-03 | $2.58 | $2.58 | 2,282,396 | — | — |
| 1982-12-02 | $2.56 | $2.56 | 3,407,139 | — | — |
| 1982-12-01 | $2.58 | $2.58 | 3,705,263 | — | — |
| 1982-11-30 | $2.57 | $2.57 | 2,239,806 | — | — |
| 1982-11-29 | $2.49 | $2.49 | 1,229,280 | — | — |
| 1982-11-26 | $2.52 | $2.52 | 3,099,335 | — | — |
| 1982-11-24 | $2.52 | $2.52 | 3,722,686 | — | — |
| 1982-11-23 | $2.48 | $2.48 | 1,086,025 | — | — |
| 1982-11-22 | $2.51 | $2.51 | 4,901,633 | — | — |
| 1982-11-19 | $2.52 | $2.52 | 1,732,607 | — | — |
| 1982-11-18 | $2.61 | $2.61 | 3,141,924 | — | — |
| 1982-11-17 | $2.69 | $2.69 | 1,209,921 | — | — |
| 1982-11-16 | $2.69 | $2.69 | 1,366,727 | — | — |
| 1982-11-15 | $2.76 | $2.76 | 1,455,777 | — | — |
| 1982-11-12 | $2.82 | $2.82 | 1,544,828 | — | — |
| 1982-11-11 | $2.78 | $2.78 | 1,029,885 | — | — |
| 1982-11-10 | $2.74 | $2.74 | 1,633,878 | — | — |
| 1982-11-09 | $2.71 | $2.71 | 1,289,292 | — | — |
| 1982-11-08 | $2.71 | $2.71 | 447,187 | — | — |
| 1982-11-05 | $2.74 | $2.74 | 1,310,587 | — | — |
| 1982-11-04 | $2.73 | $2.73 | 1,734,543 | — | — |
| 1982-11-03 | $2.75 | $2.75 | 4,491,228 | — | — |
| 1982-11-02 | $2.67 | $2.67 | 1,500,302 | — | — |
| 1982-11-01 | $2.67 | $2.67 | 1,124,743 | — | — |
| 1982-10-29 | $2.63 | $2.63 | 998,911 | — | — |
| 1982-10-28 | $2.60 | $2.60 | 1,130,551 | — | — |
| 1982-10-27 | $2.62 | $2.62 | 1,475,136 | — | — |
| 1982-10-26 | $2.65 | $2.65 | 2,247,550 | — | — |
| 1982-10-25 | $2.61 | $2.61 | 3,130,309 | — | — |
| 1982-10-22 | $2.65 | $2.65 | 1,357,048 | — | — |
| 1982-10-21 | $2.70 | $2.70 | 2,127,526 | — | — |
| 1982-10-20 | $2.72 | $2.72 | 4,944,223 | — | — |
| 1982-10-19 | $2.52 | $2.52 | 1,049,244 | — | — |
| 1982-10-18 | $2.54 | $2.54 | 815,003 | — | — |
| 1982-10-15 | $2.45 | $2.45 | 1,047,308 | — | — |
| 1982-10-14 | $2.48 | $2.48 | 1,136,358 | — | — |
| 1982-10-13 | $2.47 | $2.47 | 2,115,910 | — | — |
| 1982-10-12 | $2.51 | $2.51 | 1,875,862 | — | — |
| 1982-10-11 | $2.52 | $2.52 | 2,762,492 | — | — |
| 1982-10-08 | $2.47 | $2.47 | 2,896,068 | — | — |
| 1982-10-07 | $2.40 | $2.40 | 4,905,505 | — | — |
| 1982-10-06 | $2.27 | $2.27 | 3,517,483 | — | — |
| 1982-10-05 | $2.25 | $2.25 | 1,302,843 | — | — |
| 1982-10-04 | $2.27 | $2.27 | 1,084,090 | — | — |
| 1982-10-01 | $2.31 | $2.31 | 2,172,051 | — | — |
| 1982-09-30 | $2.29 | $2.29 | 1,604,840 | — | — |
| 1982-09-29 | $2.31 | $2.31 | 3,596,854 | — | — |
| 1982-09-28 | $2.34 | $2.34 | 2,292,075 | — | — |
| 1982-09-27 | $2.32 | $2.32 | 2,164,307 | — | — |
| 1982-09-24 | $2.33 | $2.33 | 1,970,720 | — | — |
| 1982-09-23 | $2.34 | $2.34 | 1,579,673 | — | — |
| 1982-09-22 | $2.34 | $2.34 | 3,738,173 | — | — |
| 1982-09-21 | $2.32 | $2.32 | 1,951,361 | — | — |
| 1982-09-20 | $2.31 | $2.31 | 2,946,400 | — | — |
| 1982-09-17 | $2.36 | $2.36 | 1,932,002 | — | — |
| 1982-09-16 | $2.39 | $2.39 | 1,016,334 | — | — |
| 1982-09-15 | $2.41 | $2.41 | 1,871,990 | — | — |
| 1982-09-14 | $2.40 | $2.40 | 2,516,636 | — | — |
| 1982-09-13 | $2.30 | $2.30 | 987,296 | — | — |
| 1982-09-10 | $2.30 | $2.30 | 524,622 | — | — |
| 1982-09-09 | $2.29 | $2.29 | 1,078,282 | — | — |
| 1982-09-08 | $2.26 | $2.26 | 2,894,132 | — | — |
| 1982-09-07 | $2.28 | $2.28 | 2,592,136 | — | — |
| 1982-09-03 | $2.36 | $2.36 | 6,165,759 | — | — |
| 1982-09-02 | $2.21 | $2.21 | 4,762,250 | — | — |
| 1982-09-01 | $2.26 | $2.26 | 4,076,951 | — | — |
| 1982-08-31 | $2.29 | $2.29 | 1,777,132 | — | — |
| 1982-08-30 | $2.29 | $2.29 | 1,116,999 | — | — |
| 1982-08-27 | $2.31 | $2.31 | 727,889 | — | — |
| 1982-08-26 | $2.33 | $2.33 | 2,657,955 | — | — |
| 1982-08-25 | $2.31 | $2.31 | 1,287,356 | — | — |
| 1982-08-24 | $2.29 | $2.29 | 3,635,572 | — | — |
| 1982-08-23 | $2.31 | $2.31 | 2,559,226 | — | — |
| 1982-08-20 | $2.32 | $2.32 | 3,893,043 | — | — |
| 1982-08-19 | $2.25 | $2.25 | 1,575,802 | — | — |
| 1982-08-18 | $2.25 | $2.25 | 4,042,105 | — | — |
| 1982-08-17 | $2.31 | $2.31 | 1,188,627 | — | — |
| 1982-08-16 | $2.12 | $2.12 | 921,476 | — | — |
| 1982-08-13 | $2.07 | $2.07 | 1,523,533 | — | — |
| 1982-08-12 | $2.03 | $2.03 | 445,251 | — | — |
| 1982-08-11 | $2.02 | $2.02 | 1,841,016 | — | — |
| 1982-08-10 | $2.02 | $2.02 | 1,691,954 | — | — |
| 1982-08-09 | $2.02 | $2.02 | 1,926,195 | — | — |
| 1982-08-06 | $2.12 | $2.12 | 2,464,368 | — | — |
| 1982-08-05 | $2.14 | $2.14 | 5,360,436 | — | — |
| 1982-08-04 | $2.18 | $2.18 | 1,155,717 | — | — |
| 1982-08-03 | $2.25 | $2.25 | 770,478 | — | — |
| 1982-08-02 | $2.29 | $2.29 | 1,693,890 | — | — |
| 1982-07-30 | $2.22 | $2.22 | 1,248,639 | — | — |
| 1982-07-29 | $2.20 | $2.20 | 900,181 | — | — |
| 1982-07-28 | $2.20 | $2.20 | 2,727,647 | — | — |
| 1982-07-27 | $2.29 | $2.29 | 3,333,575 | — | — |
| 1982-07-26 | $2.35 | $2.35 | 1,779,068 | — | — |
| 1982-07-23 | $2.35 | $2.35 | 1,498,367 | — | — |
| 1982-07-22 | $2.34 | $2.34 | 3,716,878 | — | — |
| 1982-07-21 | $2.32 | $2.32 | 3,240,653 | — | — |
| 1982-07-20 | $2.29 | $2.29 | 1,773,261 | — | — |
| 1982-07-19 | $2.27 | $2.27 | 1,260,254 | — | — |
| 1982-07-16 | $2.28 | $2.28 | 876,951 | — | — |
| 1982-07-15 | $2.28 | $2.28 | 1,132,486 | — | — |
| 1982-07-14 | $2.26 | $2.26 | 1,662,916 | — | — |
| 1982-07-13 | $2.25 | $2.25 | 534,301 | — | — |
| 1982-07-12 | $2.24 | $2.24 | 1,283,485 | — | — |
| 1982-07-09 | $2.20 | $2.20 | 1,566,122 | — | — |
| 1982-07-08 | $2.14 | $2.14 | 2,824,440 | — | — |
| 1982-07-07 | $2.14 | $2.14 | 491,712 | — | — |
| 1982-07-06 | $2.15 | $2.15 | 913,733 | — | — |
| 1982-07-02 | $2.12 | $2.12 | 828,554 | — | — |
| 1982-07-01 | $2.16 | $2.16 | 303,932 | — | — |
| 1982-06-30 | $2.16 | $2.16 | 5,192,015 | — | — |
| 1982-06-29 | $2.17 | $2.17 | 2,729,583 | — | — |
| 1982-06-28 | $2.18 | $2.18 | 1,769,389 | — | — |
| 1982-06-25 | $2.17 | $2.17 | 2,410,163 | — | — |
| 1982-06-24 | $2.19 | $2.19 | 596,249 | — | — |
| 1982-06-23 | $2.18 | $2.18 | 880,823 | — | — |
| 1982-06-22 | $2.18 | $2.18 | 996,975 | — | — |
| 1982-06-21 | $2.18 | $2.18 | 834,362 | — | — |
| 1982-06-18 | $2.17 | $2.17 | 3,283,243 | — | — |
| 1982-06-17 | $2.18 | $2.18 | 1,509,982 | — | — |
| 1982-06-16 | $2.18 | $2.18 | 1,699,698 | — | — |
| 1982-06-15 | $2.17 | $2.17 | 2,892,196 | — | — |
| 1982-06-14 | $2.14 | $2.14 | 1,122,807 | — | — |
| 1982-06-11 | $2.17 | $2.17 | 2,836,056 | — | — |
| 1982-06-10 | $2.12 | $2.12 | 4,533,817 | — | — |
| 1982-06-09 | $2.09 | $2.09 | 447,187 | — | — |
| 1982-06-08 | $2.09 | $2.09 | 307,804 | — | — |
| 1982-06-07 | $2.08 | $2.08 | 925,348 | — | — |
| 1982-06-04 | $2.06 | $2.06 | 1,788,748 | — | — |
| 1982-06-03 | $2.10 | $2.10 | 329,099 | — | — |
| 1982-06-02 | $2.10 | $2.10 | 1,964,912 | — | — |
| 1982-06-01 | $2.06 | $2.06 | 452,995 | — | — |
| 1982-05-28 | $2.06 | $2.06 | 636,903 | — | — |
| 1982-05-27 | $2.08 | $2.08 | 379,431 | — | — |
| 1982-05-26 | $2.09 | $2.09 | 1,153,781 | — | — |
| 1982-05-25 | $2.12 | $2.12 | 1,149,909 | — | — |
| 1982-05-24 | $2.14 | $2.14 | 832,426 | — | — |
| 1982-05-21 | $2.12 | $2.12 | 534,301 | — | — |
| 1982-05-20 | $2.13 | $2.13 | 2,987,054 | — | — |
| 1982-05-19 | $2.10 | $2.10 | 445,251 | — | — |
| 1982-05-18 | $2.10 | $2.10 | 1,287,356 | — | — |
| 1982-05-17 | $2.10 | $2.10 | 1,932,002 | — | — |
| 1982-05-14 | $2.10 | $2.10 | 1,333,817 | — | — |
| 1982-05-13 | $2.12 | $2.12 | 389,111 | — | — |
| 1982-05-12 | $2.14 | $2.14 | 418,149 | — | — |
| 1982-05-11 | $2.14 | $2.14 | 402,662 | — | — |
| 1982-05-10 | $2.15 | $2.15 | 716,273 | — | — |
| 1982-05-07 | $2.14 | $2.14 | 865,336 | — | — |
| 1982-05-06 | $2.16 | $2.16 | 1,142,166 | — | — |
| 1982-05-05 | $2.16 | $2.16 | 1,432,547 | — | — |
| 1982-05-04 | $2.18 | $2.18 | 1,631,942 | — | — |
| 1982-05-03 | $2.15 | $2.15 | 1,053,116 | — | — |
| 1982-04-30 | $2.12 | $2.12 | 687,235 | — | — |
| 1982-04-29 | $2.09 | $2.09 | 1,084,090 | — | — |
| 1982-04-28 | $2.09 | $2.09 | 979,552 | — | — |
| 1982-04-27 | $2.11 | $2.11 | 1,800,363 | — | — |
| 1982-04-26 | $2.12 | $2.12 | 2,568,905 | — | — |
| 1982-04-23 | $2.06 | $2.06 | 2,398,548 | — | — |
| 1982-04-22 | $2.07 | $2.07 | 8,260,375 | — | — |
| 1982-04-21 | $2.05 | $2.05 | 2,464,368 | — | — |
| 1982-04-20 | $2.07 | $2.07 | 1,804,235 | — | — |
| 1982-04-19 | $2.08 | $2.08 | 5,571,446 | — | — |
| 1982-04-16 | $2.05 | $2.05 | 1,792,619 | — | — |
| 1982-04-15 | $2.07 | $2.07 | 1,000,847 | — | — |
| 1982-04-14 | $2.06 | $2.06 | 832,426 | — | — |
| 1982-04-13 | $2.08 | $2.08 | 1,887,477 | — | — |
| 1982-04-12 | $2.09 | $2.09 | 4,185,360 | — | — |
| 1982-04-08 | $2.11 | $2.11 | 7,424,077 | — | — |
| 1982-04-07 | $2.10 | $2.10 | 1,732,607 | — | — |
| 1982-04-06 | $2.07 | $2.07 | 1,438,355 | — | — |
| 1982-04-05 | $2.03 | $2.03 | 1,715,185 | — | — |
| 1982-04-02 | $2.01 | $2.01 | 1,298,972 | — | — |
| 1982-04-01 | $1.98 | $1.98 | 2,880,581 | — | — |
| 1982-03-31 | $1.99 | $1.99 | 4,328,615 | — | — |
| 1982-03-30 | $1.98 | $1.98 | 1,575,802 | — | — |
| 1982-03-29 | $1.98 | $1.98 | 1,672,595 | — | — |
| 1982-03-26 | $1.98 | $1.98 | 1,546,763 | — | — |
| 1982-03-25 | $1.99 | $1.99 | 2,355,959 | — | — |
| 1982-03-24 | $2.01 | $2.01 | 3,366,485 | — | — |
| 1982-03-23 | $1.96 | $1.96 | 3,358,742 | — | — |
| 1982-03-22 | $1.93 | $1.93 | 644,646 | — | — |
| 1982-03-19 | $1.93 | $1.93 | 240,048 | — | — |
| 1982-03-18 | $1.96 | $1.96 | 1,426,739 | — | — |
| 1982-03-17 | $1.89 | $1.89 | 805,324 | — | — |
| 1982-03-16 | $1.90 | $1.90 | 1,895,221 | — | — |
| 1982-03-15 | $1.89 | $1.89 | 576,891 | — | — |
| 1982-03-12 | $1.92 | $1.92 | 975,681 | — | — |
| 1982-03-11 | $1.93 | $1.93 | 673,684 | — | — |
| 1982-03-10 | $1.90 | $1.90 | 514,943 | — | — |
| 1982-03-09 | $1.90 | $1.90 | 1,053,116 | — | — |
| 1982-03-08 | $1.90 | $1.90 | 615,608 | — | — |
| 1982-03-05 | $1.89 | $1.89 | 1,515,789 | — | — |
| 1982-03-04 | $1.95 | $1.95 | 1,589,353 | — | — |
| 1982-03-03 | $1.98 | $1.98 | 1,388,022 | — | — |
| 1982-03-02 | $1.99 | $1.99 | 5,408,832 | — | — |
| 1982-03-01 | $1.96 | $1.96 | 631,095 | — | — |
| 1982-02-26 | $1.95 | $1.95 | 952,450 | — | — |
| 1982-02-25 | $1.95 | $1.95 | 375,560 | — | — |
| 1982-02-24 | $1.96 | $1.96 | 952,450 | — | — |
| 1982-02-23 | $1.94 | $1.94 | 979,552 | — | — |
| 1982-02-22 | $1.92 | $1.92 | 1,730,672 | — | — |
| 1982-02-19 | $1.93 | $1.93 | 1,500,302 | — | — |
| 1982-02-18 | $1.93 | $1.93 | 1,641,621 | — | — |
| 1982-02-17 | $1.89 | $1.89 | 1,498,367 | — | — |
| 1982-02-16 | $1.87 | $1.87 | 1,932,002 | — | — |
| 1982-02-12 | $1.84 | $1.84 | 1,378,342 | — | — |
| 1982-02-11 | $1.85 | $1.85 | 1,293,164 | — | — |
| 1982-02-10 | $1.82 | $1.82 | 1,614,519 | — | — |
| 1982-02-09 | $1.78 | $1.78 | 863,400 | — | — |
| 1982-02-08 | $1.78 | $1.78 | 1,297,036 | — | — |
| 1982-02-05 | $1.78 | $1.78 | 495,584 | — | — |
| 1982-02-04 | $1.79 | $1.79 | 2,836,056 | — | — |
| 1982-02-03 | $1.80 | $1.80 | 1,225,408 | — | — |
| 1982-02-02 | $1.77 | $1.77 | 586,570 | — | — |
| 1982-02-01 | $1.78 | $1.78 | 1,343,497 | — | — |
| 1982-01-29 | $1.78 | $1.78 | 1,779,068 | — | — |
| 1982-01-28 | $1.76 | $1.76 | 2,499,214 | — | — |
| 1982-01-27 | $1.74 | $1.74 | 362,008 | — | — |
| 1982-01-26 | $1.71 | $1.71 | 1,240,895 | — | — |
| 1982-01-25 | $1.71 | $1.71 | 445,251 | — | — |
| 1982-01-22 | $1.72 | $1.72 | 422,021 | — | — |
| 1982-01-21 | $1.72 | $1.72 | 1,182,819 | — | — |
| 1982-01-20 | $1.71 | $1.71 | 722,081 | — | — |
| 1982-01-19 | $1.73 | $1.73 | 3,960,799 | — | — |
| 1982-01-18 | $1.77 | $1.77 | 1,643,557 | — | — |
| 1982-01-15 | $1.74 | $1.74 | 3,906,594 | — | — |
| 1982-01-14 | $1.77 | $1.77 | 602,057 | — | — |
| 1982-01-13 | $1.76 | $1.76 | 1,982,335 | — | — |
| 1982-01-12 | $1.77 | $1.77 | 569,147 | — | — |
| 1982-01-11 | $1.75 | $1.75 | 1,657,108 | — | — |
| 1982-01-08 | $1.77 | $1.77 | 226,497 | — | — |
| 1982-01-07 | $1.78 | $1.78 | 1,624,198 | — | — |
| 1982-01-06 | $1.78 | $1.78 | 1,477,072 | — | — |
| 1982-01-05 | $1.77 | $1.77 | 985,360 | — | — |
| 1982-01-04 | $1.81 | $1.81 | 880,823 | — | — |