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
- 1980-10-01 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 | $3.87 | $3.87 | 4,050 | — | — |
| 1982-12-30 | $3.87 | $3.87 | 144,450 | — | — |
| 1982-12-29 | $3.93 | $3.93 | 77,625 | — | — |
| 1982-12-28 | $3.98 | $3.98 | 62,775 | — | — |
| 1982-12-27 | $3.98 | $3.98 | 77,625 | — | — |
| 1982-12-23 | $4.00 | $4.00 | 34,425 | — | — |
| 1982-12-22 | $4.00 | $4.00 | 10,125 | — | — |
| 1982-12-21 | $4.02 | $4.02 | 16,875 | — | — |
| 1982-12-20 | $4.00 | $4.00 | 18,900 | — | — |
| 1982-12-17 | $4.07 | $4.07 | 20,925 | — | — |
| 1982-12-16 | $4.15 | $4.15 | 27,000 | — | — |
| 1982-12-15 | $4.19 | $4.19 | 45,225 | — | — |
| 1982-12-14 | $4.22 | $4.22 | 47,925 | — | — |
| 1982-12-13 | $4.24 | $4.24 | 7,425 | — | — |
| 1982-12-10 | $4.28 | $4.28 | 54,000 | — | — |
| 1982-12-09 | $4.28 | $4.28 | 81,000 | — | — |
| 1982-12-08 | $4.24 | $4.24 | 26,325 | — | — |
| 1982-12-07 | $4.20 | $4.20 | 49,275 | — | — |
| 1982-12-06 | $4.31 | $4.31 | 31,725 | — | — |
| 1982-12-03 | $4.28 | $4.28 | 41,850 | — | — |
| 1982-12-02 | $4.30 | $4.30 | 62,775 | — | — |
| 1982-12-01 | $4.28 | $4.28 | 95,175 | — | — |
| 1982-11-30 | $4.28 | $4.28 | 27,675 | — | — |
| 1982-11-29 | $4.28 | $4.28 | 4,050 | — | — |
| 1982-11-26 | $4.19 | $4.19 | 25,650 | — | — |
| 1982-11-24 | $4.24 | $4.24 | 34,425 | — | — |
| 1982-11-23 | $4.26 | $4.26 | 58,050 | — | — |
| 1982-11-22 | $4.30 | $4.30 | 173,475 | — | — |
| 1982-11-19 | $4.24 | $4.24 | 104,625 | — | — |
| 1982-11-18 | $4.26 | $4.26 | 54,675 | — | — |
| 1982-11-17 | $4.28 | $4.28 | 101,925 | — | — |
| 1982-11-16 | $4.22 | $4.22 | 56,700 | — | — |
| 1982-11-15 | $4.37 | $4.37 | 33,750 | — | — |
| 1982-11-12 | $4.33 | $4.33 | 119,475 | — | — |
| 1982-11-11 | $4.30 | $4.30 | 77,625 | — | — |
| 1982-11-10 | $4.41 | $4.41 | 85,725 | — | — |
| 1982-11-09 | $4.37 | $4.37 | 199,800 | — | — |
| 1982-11-08 | $4.04 | $4.04 | 26,325 | — | — |
| 1982-11-05 | $4.15 | $4.15 | 177,525 | — | — |
| 1982-11-04 | $4.15 | $4.15 | 143,775 | — | — |
| 1982-11-03 | $4.19 | $4.19 | 138,375 | — | — |
| 1982-11-02 | $4.07 | $4.07 | 103,950 | — | — |
| 1982-11-01 | $4.00 | $4.00 | 54,675 | — | — |
| 1982-10-29 | $4.09 | $4.09 | 39,150 | — | — |
| 1982-10-28 | $4.22 | $4.22 | 361,125 | — | — |
| 1982-10-27 | $4.19 | $4.19 | 24,300 | — | — |
| 1982-10-26 | $4.19 | $4.19 | 98,550 | — | — |
| 1982-10-25 | $4.19 | $4.19 | 39,825 | — | — |
| 1982-10-22 | $4.24 | $4.24 | 99,225 | — | — |
| 1982-10-21 | $4.28 | $4.28 | 103,950 | — | — |
| 1982-10-20 | $4.19 | $4.19 | 45,225 | — | — |
| 1982-10-19 | $4.17 | $4.17 | 69,525 | — | — |
| 1982-10-18 | $4.17 | $4.17 | 182,250 | — | — |
| 1982-10-15 | $4.20 | $4.20 | 87,750 | — | — |
| 1982-10-14 | $4.33 | $4.33 | 156,600 | — | — |
| 1982-10-13 | $4.44 | $4.44 | 389,475 | — | — |
| 1982-10-12 | $4.20 | $4.20 | 94,500 | — | — |
| 1982-10-11 | $4.30 | $4.30 | 281,475 | — | — |
| 1982-10-08 | $4.00 | $4.00 | 175,500 | — | — |
| 1982-10-07 | $3.85 | $3.85 | 603,450 | — | — |
| 1982-10-06 | $3.69 | $3.69 | 66,825 | — | — |
| 1982-10-05 | $3.69 | $3.69 | 19,575 | — | — |
| 1982-10-04 | $3.63 | $3.63 | 18,900 | — | — |
| 1982-10-01 | $3.67 | $3.67 | 231,525 | — | — |
| 1982-09-30 | $3.70 | $3.70 | 78,300 | — | — |
| 1982-09-29 | $3.59 | $3.59 | 425,925 | — | — |
| 1982-09-28 | $3.65 | $3.65 | 35,100 | — | — |
| 1982-09-27 | $3.67 | $3.67 | 526,500 | — | — |
| 1982-09-24 | $3.70 | $3.70 | 326,700 | — | — |
| 1982-09-23 | $3.69 | $3.69 | 132,300 | — | — |
| 1982-09-22 | $3.74 | $3.74 | 211,950 | — | — |
| 1982-09-21 | $3.63 | $3.63 | 63,450 | — | — |
| 1982-09-20 | $3.61 | $3.61 | 93,150 | — | — |
| 1982-09-17 | $3.67 | $3.67 | 101,250 | — | — |
| 1982-09-16 | $3.74 | $3.74 | 49,275 | — | — |
| 1982-09-15 | $3.74 | $3.74 | 34,425 | — | — |
| 1982-09-14 | $3.70 | $3.70 | 35,775 | — | — |
| 1982-09-13 | $3.70 | $3.70 | 37,800 | — | — |
| 1982-09-10 | $3.69 | $3.69 | 31,725 | — | — |
| 1982-09-09 | $3.65 | $3.65 | 113,400 | — | — |
| 1982-09-08 | $3.57 | $3.57 | 236,925 | — | — |
| 1982-09-07 | $3.57 | $3.57 | 19,575 | — | — |
| 1982-09-03 | $3.59 | $3.59 | 323,325 | — | — |
| 1982-09-02 | $3.35 | $3.35 | 16,875 | — | — |
| 1982-09-01 | $3.33 | $3.33 | 131,625 | — | — |
| 1982-08-31 | $3.46 | $3.46 | 18,900 | — | — |
| 1982-08-30 | $3.44 | $3.44 | 93,825 | — | — |
| 1982-08-27 | $3.50 | $3.50 | 33,750 | — | — |
| 1982-08-26 | $3.50 | $3.50 | 7,425 | — | — |
| 1982-08-25 | $3.52 | $3.52 | 105,300 | — | — |
| 1982-08-24 | $3.48 | $3.48 | 101,925 | — | — |
| 1982-08-23 | $3.43 | $3.43 | 159,975 | — | — |
| 1982-08-20 | $3.39 | $3.39 | 145,125 | — | — |
| 1982-08-19 | $3.35 | $3.35 | 37,125 | — | — |
| 1982-08-18 | $3.31 | $3.31 | 40,500 | — | — |
| 1982-08-17 | $3.31 | $3.31 | 37,800 | — | — |
| 1982-08-16 | $3.30 | $3.30 | 27,000 | — | — |
| 1982-08-13 | $3.28 | $3.28 | 31,725 | — | — |
| 1982-08-12 | $3.30 | $3.30 | 83,700 | — | — |
| 1982-08-11 | $3.30 | $3.30 | 38,475 | — | — |
| 1982-08-10 | $3.33 | $3.33 | 39,825 | — | — |
| 1982-08-09 | $3.44 | $3.44 | 16,200 | — | — |
| 1982-08-06 | $3.48 | $3.48 | 23,625 | — | — |
| 1982-08-05 | $3.50 | $3.50 | 6,750 | — | — |
| 1982-08-04 | $3.50 | $3.50 | 144,450 | — | — |
| 1982-08-03 | $3.50 | $3.50 | 110,700 | — | — |
| 1982-08-02 | $3.56 | $3.56 | 13,500 | — | — |
| 1982-07-30 | $3.52 | $3.52 | 51,300 | — | — |
| 1982-07-29 | $3.56 | $3.56 | 31,050 | — | — |
| 1982-07-28 | $3.57 | $3.57 | 40,500 | — | — |
| 1982-07-27 | $3.63 | $3.63 | 14,175 | — | — |
| 1982-07-26 | $3.63 | $3.63 | 38,475 | — | — |
| 1982-07-23 | $3.61 | $3.61 | 24,300 | — | — |
| 1982-07-22 | $3.56 | $3.56 | 20,250 | — | — |
| 1982-07-21 | $3.54 | $3.54 | 33,750 | — | — |
| 1982-07-20 | $3.54 | $3.54 | 56,700 | — | — |
| 1982-07-19 | $3.54 | $3.54 | 24,300 | — | — |
| 1982-07-16 | $3.48 | $3.48 | 191,025 | — | — |
| 1982-07-15 | $3.46 | $3.46 | 49,275 | — | — |
| 1982-07-14 | $3.48 | $3.48 | 18,900 | — | — |
| 1982-07-13 | $3.48 | $3.48 | 34,425 | — | — |
| 1982-07-12 | $3.46 | $3.46 | 25,650 | — | — |
| 1982-07-09 | $3.44 | $3.44 | 14,850 | — | — |
| 1982-07-08 | $3.44 | $3.44 | 54,000 | — | — |
| 1982-07-07 | $3.44 | $3.44 | 60,750 | — | — |
| 1982-07-06 | $3.43 | $3.43 | 56,025 | — | — |
| 1982-07-02 | $3.37 | $3.37 | 6,750 | — | — |
| 1982-07-01 | $3.41 | $3.41 | 3,375 | — | — |
| 1982-06-30 | $3.37 | $3.37 | 10,125 | — | — |
| 1982-06-29 | $3.33 | $3.33 | 58,050 | — | — |
| 1982-06-28 | $3.39 | $3.39 | 4,050 | — | — |
| 1982-06-25 | $3.35 | $3.35 | 29,025 | — | — |
| 1982-06-24 | $3.37 | $3.37 | 8,100 | — | — |
| 1982-06-23 | $3.37 | $3.37 | 51,300 | — | — |
| 1982-06-22 | $3.33 | $3.33 | 7,425 | — | — |
| 1982-06-21 | $3.33 | $3.33 | 26,325 | — | — |
| 1982-06-18 | $3.33 | $3.33 | 15,525 | — | — |
| 1982-06-17 | $3.37 | $3.37 | 108,000 | — | — |
| 1982-06-16 | $3.37 | $3.37 | 36,450 | — | — |
| 1982-06-15 | $3.46 | $3.46 | 16,875 | — | — |
| 1982-06-14 | $3.46 | $3.46 | 38,475 | — | — |
| 1982-06-11 | $3.54 | $3.54 | 20,250 | — | — |
| 1982-06-10 | $3.56 | $3.56 | 64,800 | — | — |
| 1982-06-09 | $3.61 | $3.61 | 107,325 | — | — |
| 1982-06-08 | $3.65 | $3.65 | 62,100 | — | — |
| 1982-06-07 | $3.69 | $3.69 | 43,200 | — | — |
| 1982-06-04 | $3.70 | $3.70 | 22,950 | — | — |
| 1982-06-03 | $3.72 | $3.72 | 117,450 | — | — |
| 1982-06-02 | $3.72 | $3.72 | 64,125 | — | — |
| 1982-06-01 | $3.74 | $3.74 | 43,200 | — | — |
| 1982-05-28 | $3.70 | $3.70 | 41,850 | — | — |
| 1982-05-27 | $3.67 | $3.67 | 23,625 | — | — |
| 1982-05-26 | $3.69 | $3.69 | 95,175 | — | — |
| 1982-05-25 | $3.70 | $3.70 | 81,675 | — | — |
| 1982-05-24 | $3.69 | $3.69 | 33,075 | — | — |
| 1982-05-21 | $3.72 | $3.72 | 24,300 | — | — |
| 1982-05-20 | $3.80 | $3.80 | 46,575 | — | — |
| 1982-05-19 | $3.81 | $3.81 | 529,200 | — | — |
| 1982-05-18 | $3.81 | $3.81 | 30,375 | — | — |
| 1982-05-17 | $3.85 | $3.85 | 138,375 | — | — |
| 1982-05-14 | $3.83 | $3.83 | 19,575 | — | — |
| 1982-05-13 | $3.78 | $3.78 | 63,450 | — | — |
| 1982-05-12 | $3.76 | $3.76 | 11,475 | — | — |
| 1982-05-11 | $3.70 | $3.70 | 37,800 | — | — |
| 1982-05-10 | $3.70 | $3.70 | 51,975 | — | — |
| 1982-05-07 | $3.70 | $3.70 | 15,525 | — | — |
| 1982-05-06 | $3.72 | $3.72 | 52,650 | — | — |
| 1982-05-05 | $3.72 | $3.72 | 17,550 | — | — |
| 1982-05-04 | $3.76 | $3.76 | 9,450 | — | — |
| 1982-05-03 | $3.83 | $3.83 | 27,000 | — | — |
| 1982-04-30 | $3.81 | $3.81 | 22,950 | — | — |
| 1982-04-29 | $3.83 | $3.83 | 6,750 | — | — |
| 1982-04-28 | $3.85 | $3.85 | 326,025 | — | — |
| 1982-04-27 | $3.70 | $3.70 | 37,800 | — | — |
| 1982-04-26 | $3.70 | $3.70 | 14,850 | — | — |
| 1982-04-23 | $3.72 | $3.72 | 159,300 | — | — |
| 1982-04-22 | $3.70 | $3.70 | 7,425 | — | — |
| 1982-04-21 | $3.70 | $3.70 | 14,175 | — | — |
| 1982-04-20 | $3.74 | $3.74 | 70,875 | — | — |
| 1982-04-19 | $3.74 | $3.74 | 73,575 | — | — |
| 1982-04-16 | $3.76 | $3.76 | 47,925 | — | — |
| 1982-04-15 | $3.78 | $3.78 | 90,450 | — | — |
| 1982-04-14 | $3.85 | $3.85 | 12,825 | — | — |
| 1982-04-13 | $3.89 | $3.89 | 73,575 | — | — |
| 1982-04-12 | $3.89 | $3.89 | 143,775 | — | — |
| 1982-04-08 | $3.85 | $3.85 | 10,125 | — | — |
| 1982-04-07 | $3.85 | $3.85 | 89,775 | — | — |
| 1982-04-06 | $3.74 | $3.74 | 95,175 | — | — |
| 1982-04-05 | $3.56 | $3.56 | 20,925 | — | — |
| 1982-04-02 | $3.52 | $3.52 | 72,900 | — | — |
| 1982-04-01 | $3.59 | $3.59 | 11,475 | — | — |
| 1982-03-31 | $3.56 | $3.56 | 76,950 | — | — |
| 1982-03-30 | $3.54 | $3.54 | 28,350 | — | — |
| 1982-03-29 | $3.52 | $3.52 | 4,050 | — | — |
| 1982-03-26 | $3.52 | $3.52 | 20,925 | — | — |
| 1982-03-25 | $3.54 | $3.54 | 144,450 | — | — |
| 1982-03-24 | $3.54 | $3.54 | 202,500 | — | — |
| 1982-03-23 | $3.41 | $3.41 | 132,975 | — | — |
| 1982-03-22 | $3.26 | $3.26 | 2,025 | — | — |
| 1982-03-19 | $3.24 | $3.24 | 215,325 | — | — |
| 1982-03-18 | $3.30 | $3.30 | 35,100 | — | — |
| 1982-03-17 | $3.31 | $3.31 | 20,925 | — | — |
| 1982-03-16 | $3.35 | $3.35 | 8,775 | — | — |
| 1982-03-15 | $3.35 | $3.35 | 13,500 | — | — |
| 1982-03-12 | $3.37 | $3.37 | 62,100 | — | — |
| 1982-03-11 | $3.35 | $3.35 | 18,900 | — | — |
| 1982-03-10 | $3.39 | $3.39 | 24,300 | — | — |
| 1982-03-09 | $3.35 | $3.35 | 31,050 | — | — |
| 1982-03-08 | $3.41 | $3.41 | 4,725 | — | — |
| 1982-03-05 | $3.41 | $3.41 | 21,600 | — | — |
| 1982-03-04 | $3.43 | $3.43 | 771,525 | — | — |
| 1982-03-03 | $3.48 | $3.48 | 43,875 | — | — |
| 1982-03-02 | $3.48 | $3.48 | 2,700 | — | — |
| 1982-03-01 | $3.48 | $3.48 | 18,225 | — | — |
| 1982-02-26 | $3.46 | $3.46 | 68,175 | — | — |
| 1982-02-25 | $3.48 | $3.48 | 14,850 | — | — |
| 1982-02-24 | $3.48 | $3.48 | 49,950 | — | — |
| 1982-02-23 | $3.59 | $3.59 | 16,200 | — | — |
| 1982-02-22 | $3.59 | $3.59 | 16,875 | — | — |
| 1982-02-19 | $3.63 | $3.63 | 485,325 | — | — |
| 1982-02-18 | $3.67 | $3.67 | 14,850 | — | — |
| 1982-02-17 | $3.63 | $3.63 | 24,975 | — | — |
| 1982-02-16 | $3.65 | $3.65 | 228,825 | — | — |
| 1982-02-12 | $3.65 | $3.65 | 7,425 | — | — |
| 1982-02-11 | $3.65 | $3.65 | 51,975 | — | — |
| 1982-02-10 | $3.69 | $3.69 | 22,950 | — | — |
| 1982-02-09 | $3.67 | $3.67 | 33,075 | — | — |
| 1982-02-08 | $3.63 | $3.63 | 11,475 | — | — |
| 1982-02-05 | $3.56 | $3.56 | 60,075 | — | — |
| 1982-02-04 | $3.56 | $3.56 | 74,925 | — | — |
| 1982-02-03 | $3.56 | $3.56 | 9,450 | — | — |
| 1982-02-02 | $3.57 | $3.57 | 115,425 | — | — |
| 1982-02-01 | $3.63 | $3.63 | 16,200 | — | — |
| 1982-01-29 | $3.63 | $3.63 | 254,475 | — | — |
| 1982-01-28 | $3.56 | $3.56 | 4,725 | — | — |
| 1982-01-27 | $3.57 | $3.57 | 19,575 | — | — |
| 1982-01-26 | $3.56 | $3.56 | 32,400 | — | — |
| 1982-01-25 | $3.63 | $3.63 | 93,150 | — | — |
| 1982-01-22 | $3.70 | $3.70 | 374,625 | — | — |
| 1982-01-21 | $3.56 | $3.56 | 82,350 | — | — |
| 1982-01-20 | $3.52 | $3.52 | 21,600 | — | — |
| 1982-01-19 | $3.54 | $3.54 | 7,425 | — | — |
| 1982-01-18 | $3.56 | $3.56 | 44,550 | — | — |
| 1982-01-15 | $3.56 | $3.56 | 313,875 | — | — |
| 1982-01-14 | $3.56 | $3.56 | 22,950 | — | — |
| 1982-01-13 | $3.52 | $3.52 | 12,825 | — | — |
| 1982-01-12 | $3.50 | $3.50 | 17,550 | — | — |
| 1982-01-11 | $3.50 | $3.50 | 137,025 | — | — |
| 1982-01-08 | $3.74 | $3.74 | 128,250 | — | — |
| 1982-01-07 | $3.83 | $3.83 | 14,175 | — | — |
| 1982-01-06 | $3.85 | $3.85 | 29,700 | — | — |
| 1982-01-05 | $3.91 | $3.91 | 350,325 | — | — |
| 1982-01-04 | $3.93 | $3.93 | 223,425 | — | — |