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 | $2.86 | $2.86 | 4,377 | — | — |
| 1982-12-30 | $2.86 | $2.86 | 14,882 | — | — |
| 1982-12-29 | $2.86 | $2.86 | 18,383 | — | — |
| 1982-12-28 | $2.86 | $2.86 | 42,019 | — | — |
| 1982-12-27 | $2.86 | $2.86 | 13,131 | — | — |
| 1982-12-23 | $2.86 | $2.86 | 1,751 | — | — |
| 1982-12-22 | $2.86 | $2.86 | 30,639 | — | — |
| 1982-12-21 | $2.86 | $2.86 | 23,636 | — | — |
| 1982-12-20 | $2.86 | $2.86 | 80,537 | — | — |
| 1982-12-17 | $2.84 | $2.84 | 7,003 | — | — |
| 1982-12-16 | $2.83 | $2.83 | 10,505 | — | — |
| 1982-12-15 | $2.86 | $2.86 | 48,147 | — | — |
| 1982-12-14 | $2.88 | $2.88 | 14,006 | — | — |
| 1982-12-13 | $2.91 | $2.91 | 7,879 | — | — |
| 1982-12-10 | $2.94 | $2.94 | 2,626 | — | — |
| 1982-12-09 | $2.94 | $2.94 | 8,754 | — | — |
| 1982-12-08 | $2.97 | $2.97 | 35,891 | — | — |
| 1982-12-07 | $2.91 | $2.91 | 24,511 | — | — |
| 1982-12-06 | $2.94 | $2.94 | 50,773 | — | — |
| 1982-12-03 | $2.88 | $2.88 | 43,770 | — | — |
| 1982-12-02 | $2.88 | $2.88 | 60,403 | — | — |
| 1982-12-01 | $3.00 | $3.00 | 58,652 | — | — |
| 1982-11-30 | $2.97 | $2.97 | 23,636 | — | — |
| 1982-11-29 | $2.97 | $2.97 | 14,006 | — | — |
| 1982-11-26 | $2.98 | $2.98 | 22,760 | — | — |
| 1982-11-24 | $2.98 | $2.98 | 18,383 | — | — |
| 1982-11-23 | $3.00 | $3.00 | 24,511 | — | — |
| 1982-11-22 | $3.03 | $3.03 | 136,562 | — | — |
| 1982-11-19 | $3.23 | $3.23 | 62,153 | — | — |
| 1982-11-18 | $3.23 | $3.23 | 42,895 | — | — |
| 1982-11-17 | $3.20 | $3.20 | 208,345 | — | — |
| 1982-11-16 | $3.03 | $3.03 | 179,457 | — | — |
| 1982-11-15 | $3.00 | $3.00 | 112,051 | — | — |
| 1982-11-12 | $2.77 | $2.77 | 101,546 | — | — |
| 1982-11-11 | $3.11 | $3.11 | 6,128 | — | — |
| 1982-11-10 | $3.14 | $3.14 | 47,272 | — | — |
| 1982-11-09 | $3.14 | $3.14 | 57,776 | — | — |
| 1982-11-08 | $3.06 | $3.06 | 77,035 | — | — |
| 1982-11-05 | $2.86 | $2.86 | 90,166 | — | — |
| 1982-11-04 | $2.77 | $2.77 | 32,390 | — | — |
| 1982-11-03 | $2.77 | $2.77 | 14,006 | — | — |
| 1982-11-02 | $2.77 | $2.77 | 21,010 | — | — |
| 1982-11-01 | $2.77 | $2.77 | 15,757 | — | — |
| 1982-10-29 | $2.77 | $2.77 | 36,767 | — | — |
| 1982-10-28 | $2.77 | $2.77 | 28,013 | — | — |
| 1982-10-27 | $2.77 | $2.77 | 13,131 | — | — |
| 1982-10-26 | $2.74 | $2.74 | 45,521 | — | — |
| 1982-10-25 | $2.80 | $2.80 | 8,754 | — | — |
| 1982-10-22 | $2.86 | $2.86 | 16,633 | — | — |
| 1982-10-21 | $2.86 | $2.86 | 23,636 | — | — |
| 1982-10-20 | $2.71 | $2.71 | 83,163 | — | — |
| 1982-10-19 | $2.68 | $2.68 | 40,268 | — | — |
| 1982-10-18 | $2.68 | $2.68 | 52,524 | — | — |
| 1982-10-15 | $2.68 | $2.68 | 134,812 | — | — |
| 1982-10-14 | $2.88 | $2.88 | 55,150 | — | — |
| 1982-10-13 | $2.91 | $2.91 | 21,885 | — | — |
| 1982-10-12 | $2.91 | $2.91 | 21,885 | — | — |
| 1982-10-11 | $2.91 | $2.91 | 1,751 | — | — |
| 1982-10-08 | $2.91 | $2.91 | 17,508 | — | — |
| 1982-10-07 | $2.88 | $2.88 | 85,789 | — | — |
| 1982-10-06 | $2.94 | $2.94 | 21,885 | — | — |
| 1982-10-05 | $2.91 | $2.91 | 45,521 | — | — |
| 1982-10-04 | $2.91 | $2.91 | 69,157 | — | — |
| 1982-10-01 | $2.71 | $2.71 | 48,147 | — | — |
| 1982-09-30 | $2.63 | $2.63 | 76,160 | — | — |
| 1982-09-29 | $2.60 | $2.60 | 15,757 | — | — |
| 1982-09-28 | $2.57 | $2.57 | 68,281 | — | — |
| 1982-09-27 | $2.57 | $2.57 | 61,278 | — | — |
| 1982-09-24 | $2.54 | $2.54 | 33,265 | — | — |
| 1982-09-23 | $2.54 | $2.54 | 26,262 | — | — |
| 1982-09-22 | $2.54 | $2.54 | 112,927 | — | — |
| 1982-09-21 | $2.54 | $2.54 | 205,719 | — | — |
| 1982-09-20 | $2.51 | $2.51 | 28,013 | — | — |
| 1982-09-17 | $2.51 | $2.51 | 34,141 | — | — |
| 1982-09-16 | $2.54 | $2.54 | 14,882 | — | — |
| 1982-09-15 | $2.54 | $2.54 | 30,639 | — | — |
| 1982-09-14 | $2.54 | $2.54 | 3,502 | — | — |
| 1982-09-13 | $2.54 | $2.54 | 14,882 | — | — |
| 1982-09-10 | $2.54 | $2.54 | 1,751 | — | — |
| 1982-09-09 | $2.57 | $2.57 | 6,128 | — | — |
| 1982-09-08 | $2.57 | $2.57 | 2,626 | — | — |
| 1982-09-07 | $2.60 | $2.60 | 875 | — | — |
| 1982-09-03 | $2.60 | $2.60 | 8,754 | — | — |
| 1982-09-02 | $2.60 | $2.60 | 36,767 | — | — |
| 1982-09-01 | $2.66 | $2.66 | 12,256 | — | — |
| 1982-08-31 | $2.68 | $2.68 | 38,518 | — | — |
| 1982-08-30 | $2.71 | $2.71 | 36,767 | — | — |
| 1982-08-27 | $2.71 | $2.71 | 24,511 | — | — |
| 1982-08-26 | $2.68 | $2.68 | 39,393 | — | — |
| 1982-08-25 | $2.68 | $2.68 | 52,524 | — | — |
| 1982-08-24 | $2.48 | $2.48 | 41,144 | — | — |
| 1982-08-23 | $2.37 | $2.37 | 21,010 | — | — |
| 1982-08-20 | $2.37 | $2.37 | 10,505 | — | — |
| 1982-08-19 | $2.34 | $2.34 | 7,003 | — | — |
| 1982-08-18 | $2.34 | $2.34 | 18,383 | — | — |
| 1982-08-17 | $2.31 | $2.31 | 144,441 | — | — |
| 1982-08-16 | $2.31 | $2.31 | 50,773 | — | — |
| 1982-08-13 | $2.31 | $2.31 | 12,256 | — | — |
| 1982-08-12 | $2.31 | $2.31 | 16,633 | — | — |
| 1982-08-11 | $2.31 | $2.31 | 0 | — | — |
| 1982-08-10 | $2.31 | $2.31 | 1,751 | — | — |
| 1982-08-09 | $2.31 | $2.31 | 3,502 | — | — |
| 1982-08-06 | $2.31 | $2.31 | 2,626 | — | — |
| 1982-08-05 | $2.34 | $2.34 | 7,003 | — | — |
| 1982-08-04 | $2.37 | $2.37 | 3,502 | — | — |
| 1982-08-03 | $2.37 | $2.37 | 37,642 | — | — |
| 1982-08-02 | $2.37 | $2.37 | 1,751 | — | — |
| 1982-07-30 | $2.37 | $2.37 | 17,508 | — | — |
| 1982-07-29 | $2.40 | $2.40 | 7,003 | — | — |
| 1982-07-28 | $2.66 | $2.66 | 27,137 | — | — |
| 1982-07-27 | $2.57 | $2.57 | 17,508 | — | — |
| 1982-07-26 | $2.51 | $2.51 | 19,259 | — | — |
| 1982-07-23 | $2.57 | $2.57 | 37,642 | — | — |
| 1982-07-22 | $2.54 | $2.54 | 19,259 | — | — |
| 1982-07-21 | $2.51 | $2.51 | 54,275 | — | — |
| 1982-07-20 | $2.51 | $2.51 | 56,026 | — | — |
| 1982-07-19 | $2.68 | $2.68 | 28,013 | — | — |
| 1982-07-16 | $2.68 | $2.68 | 28,013 | — | — |
| 1982-07-15 | $2.68 | $2.68 | 54,275 | — | — |
| 1982-07-14 | $2.68 | $2.68 | 20,134 | — | — |
| 1982-07-13 | $2.71 | $2.71 | 19,259 | — | — |
| 1982-07-12 | $2.68 | $2.68 | 102,422 | — | — |
| 1982-07-09 | $2.46 | $2.46 | 71,783 | — | — |
| 1982-07-08 | $2.37 | $2.37 | 41,144 | — | — |
| 1982-07-07 | $2.34 | $2.34 | 6,128 | — | — |
| 1982-07-06 | $2.34 | $2.34 | 11,380 | — | — |
| 1982-07-02 | $2.34 | $2.34 | 4,377 | — | — |
| 1982-07-01 | $2.34 | $2.34 | 8,754 | — | — |
| 1982-06-30 | $2.31 | $2.31 | 8,754 | — | — |
| 1982-06-29 | $2.31 | $2.31 | 12,256 | — | — |
| 1982-06-28 | $2.34 | $2.34 | 5,252 | — | — |
| 1982-06-25 | $2.34 | $2.34 | 1,751 | — | — |
| 1982-06-24 | $2.34 | $2.34 | 77,035 | — | — |
| 1982-06-23 | $2.43 | $2.43 | 91,917 | — | — |
| 1982-06-22 | $2.46 | $2.46 | 35,891 | — | — |
| 1982-06-21 | $2.46 | $2.46 | 79,661 | — | — |
| 1982-06-18 | $2.43 | $2.43 | 42,019 | — | — |
| 1982-06-17 | $2.51 | $2.51 | 48,147 | — | — |
| 1982-06-16 | $2.51 | $2.51 | 10,505 | — | — |
| 1982-06-15 | $2.51 | $2.51 | 7,003 | — | — |
| 1982-06-14 | $2.51 | $2.51 | 2,626 | — | — |
| 1982-06-11 | $2.51 | $2.51 | 73,534 | — | — |
| 1982-06-10 | $2.51 | $2.51 | 7,879 | — | — |
| 1982-06-09 | $2.51 | $2.51 | 39,393 | — | — |
| 1982-06-08 | $2.43 | $2.43 | 15,757 | — | — |
| 1982-06-07 | $2.40 | $2.40 | 17,508 | — | — |
| 1982-06-04 | $2.48 | $2.48 | 7,003 | — | — |
| 1982-06-03 | $2.48 | $2.48 | 6,128 | — | — |
| 1982-06-02 | $2.51 | $2.51 | 33,265 | — | — |
| 1982-06-01 | $2.57 | $2.57 | 23,636 | — | — |
| 1982-05-28 | $2.60 | $2.60 | 16,633 | — | — |
| 1982-05-27 | $2.60 | $2.60 | 32,390 | — | — |
| 1982-05-26 | $2.60 | $2.60 | 11,380 | — | — |
| 1982-05-25 | $2.63 | $2.63 | 20,134 | — | — |
| 1982-05-24 | $2.63 | $2.63 | 0 | — | — |
| 1982-05-21 | $2.63 | $2.63 | 3,502 | — | — |
| 1982-05-20 | $2.60 | $2.60 | 10,505 | — | — |
| 1982-05-19 | $2.63 | $2.63 | 12,256 | — | — |
| 1982-05-18 | $2.63 | $2.63 | 4,377 | — | — |
| 1982-05-17 | $2.63 | $2.63 | 3,502 | — | — |
| 1982-05-14 | $2.63 | $2.63 | 1,751 | — | — |
| 1982-05-13 | $2.60 | $2.60 | 18,383 | — | — |
| 1982-05-12 | $2.63 | $2.63 | 14,006 | — | — |
| 1982-05-11 | $2.66 | $2.66 | 153,195 | — | — |
| 1982-05-10 | $2.54 | $2.54 | 1,751 | — | — |
| 1982-05-07 | $2.54 | $2.54 | 26,262 | — | — |
| 1982-05-06 | $2.57 | $2.57 | 35,016 | — | — |
| 1982-05-05 | $2.57 | $2.57 | 14,006 | — | — |
| 1982-05-04 | $2.57 | $2.57 | 6,128 | — | — |
| 1982-05-03 | $2.57 | $2.57 | 33,265 | — | — |
| 1982-04-30 | $2.60 | $2.60 | 5,252 | — | — |
| 1982-04-29 | $2.60 | $2.60 | 12,256 | — | — |
| 1982-04-28 | $2.57 | $2.57 | 16,633 | — | — |
| 1982-04-27 | $2.54 | $2.54 | 7,003 | — | — |
| 1982-04-26 | $2.63 | $2.63 | 9,629 | — | — |
| 1982-04-23 | $2.63 | $2.63 | 29,764 | — | — |
| 1982-04-22 | $2.66 | $2.66 | 2,626 | — | — |
| 1982-04-21 | $2.68 | $2.68 | 44,645 | — | — |
| 1982-04-20 | $2.71 | $2.71 | 7,003 | — | — |
| 1982-04-19 | $2.71 | $2.71 | 10,505 | — | — |
| 1982-04-16 | $2.77 | $2.77 | 6,128 | — | — |
| 1982-04-15 | $2.74 | $2.74 | 9,629 | — | — |
| 1982-04-14 | $2.74 | $2.74 | 17,508 | — | — |
| 1982-04-13 | $2.77 | $2.77 | 25,387 | — | — |
| 1982-04-12 | $2.80 | $2.80 | 34,141 | — | — |
| 1982-04-08 | $2.88 | $2.88 | 19,259 | — | — |
| 1982-04-07 | $2.88 | $2.88 | 27,137 | — | — |
| 1982-04-06 | $2.91 | $2.91 | 22,760 | — | — |
| 1982-04-05 | $2.97 | $2.97 | 14,882 | — | — |
| 1982-04-02 | $2.97 | $2.97 | 20,134 | — | — |
| 1982-04-01 | $3.00 | $3.00 | 69,157 | — | — |
| 1982-03-31 | $3.08 | $3.08 | 50,773 | — | — |
| 1982-03-30 | $2.86 | $2.86 | 1,751 | — | — |
| 1982-03-29 | $2.86 | $2.86 | 9,629 | — | — |
| 1982-03-26 | $2.83 | $2.83 | 6,128 | — | — |
| 1982-03-25 | $2.83 | $2.83 | 43,770 | — | — |
| 1982-03-24 | $2.88 | $2.88 | 12,256 | — | — |
| 1982-03-23 | $2.88 | $2.88 | 20,134 | — | — |
| 1982-03-22 | $2.86 | $2.86 | 48,147 | — | — |
| 1982-03-19 | $2.80 | $2.80 | 28,013 | — | — |
| 1982-03-18 | $2.71 | $2.71 | 101,546 | — | — |
| 1982-03-17 | $2.51 | $2.51 | 11,380 | — | — |
| 1982-03-16 | $2.48 | $2.48 | 11,380 | — | — |
| 1982-03-15 | $2.48 | $2.48 | 49,022 | — | — |
| 1982-03-12 | $2.51 | $2.51 | 25,387 | — | — |
| 1982-03-11 | $2.51 | $2.51 | 5,252 | — | — |
| 1982-03-10 | $2.51 | $2.51 | 31,514 | — | — |
| 1982-03-09 | $2.51 | $2.51 | 28,013 | — | — |
| 1982-03-08 | $2.57 | $2.57 | 19,259 | — | — |
| 1982-03-05 | $2.60 | $2.60 | 20,134 | — | — |
| 1982-03-04 | $2.63 | $2.63 | 83,163 | — | — |
| 1982-03-03 | $2.63 | $2.63 | 14,006 | — | — |
| 1982-03-02 | $2.66 | $2.66 | 66,530 | — | — |
| 1982-03-01 | $2.60 | $2.60 | 21,885 | — | — |
| 1982-02-26 | $2.60 | $2.60 | 20,134 | — | — |
| 1982-02-25 | $2.60 | $2.60 | 56,026 | — | — |
| 1982-02-24 | $2.66 | $2.66 | 45,521 | — | — |
| 1982-02-23 | $2.66 | $2.66 | 63,029 | — | — |
| 1982-02-22 | $2.48 | $2.48 | 71,783 | — | — |
| 1982-02-19 | $2.74 | $2.74 | 35,016 | — | — |
| 1982-02-18 | $2.74 | $2.74 | 16,633 | — | — |
| 1982-02-17 | $2.80 | $2.80 | 17,508 | — | — |
| 1982-02-16 | $2.80 | $2.80 | 14,882 | — | — |
| 1982-02-12 | $2.80 | $2.80 | 4,377 | — | — |
| 1982-02-11 | $2.77 | $2.77 | 1,751 | — | — |
| 1982-02-10 | $2.77 | $2.77 | 1,751 | — | — |
| 1982-02-09 | $2.77 | $2.77 | 58,652 | — | — |
| 1982-02-08 | $2.94 | $2.94 | 9,629 | — | — |
| 1982-02-05 | $2.94 | $2.94 | 2,626 | — | — |
| 1982-02-04 | $2.94 | $2.94 | 0 | — | — |
| 1982-02-03 | $2.94 | $2.94 | 2,626 | — | — |
| 1982-02-02 | $2.94 | $2.94 | 15,757 | — | — |
| 1982-02-01 | $2.91 | $2.91 | 25,387 | — | — |
| 1982-01-29 | $2.88 | $2.88 | 13,131 | — | — |
| 1982-01-28 | $2.86 | $2.86 | 15,757 | — | — |
| 1982-01-27 | $2.86 | $2.86 | 8,754 | — | — |
| 1982-01-26 | $2.80 | $2.80 | 11,380 | — | — |
| 1982-01-25 | $2.83 | $2.83 | 7,879 | — | — |
| 1982-01-22 | $2.80 | $2.80 | 4,377 | — | — |
| 1982-01-21 | $2.77 | $2.77 | 21,885 | — | — |
| 1982-01-20 | $2.83 | $2.83 | 8,754 | — | — |
| 1982-01-19 | $2.83 | $2.83 | 4,377 | — | — |
| 1982-01-18 | $2.83 | $2.83 | 14,006 | — | — |
| 1982-01-15 | $2.86 | $2.86 | 13,131 | — | — |
| 1982-01-14 | $2.86 | $2.86 | 10,505 | — | — |
| 1982-01-13 | $2.83 | $2.83 | 24,511 | — | — |
| 1982-01-12 | $2.83 | $2.83 | 60,403 | — | — |
| 1982-01-11 | $2.94 | $2.94 | 42,019 | — | — |
| 1982-01-08 | $3.06 | $3.06 | 13,131 | — | — |
| 1982-01-07 | $3.06 | $3.06 | 11,380 | — | — |
| 1982-01-06 | $3.06 | $3.06 | 7,879 | — | — |
| 1982-01-05 | $3.06 | $3.06 | 875 | — | — |
| 1982-01-04 | $3.06 | $3.06 | 8,754 | — | — |