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
- 1970-01-02 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 | $3.10 | $3.78 | 1,830,400 | — | — |
| 1982-12-30 | $3.09 | $3.77 | 2,251,200 | — | — |
| 1982-12-29 | $3.14 | $3.82 | 3,225,600 | — | — |
| 1982-12-28 | $3.13 | $3.81 | 5,587,200 | — | — |
| 1982-12-27 | $3.19 | $3.88 | 5,816,000 | — | — |
| 1982-12-23 | $3.06 | $3.73 | 3,113,600 | — | — |
| 1982-12-22 | $3.02 | $3.67 | 6,217,600 | — | — |
| 1982-12-21 | $3.09 | $3.77 | 3,384,000 | — | — |
| 1982-12-20 | $3.02 | $3.67 | 2,700,800 | — | — |
| 1982-12-17 | $3.02 | $3.67 | 2,384,000 | — | — |
| 1982-12-16 | $2.97 | $3.62 | 2,694,400 | — | — |
| 1982-12-15 | $2.95 | $3.60 | 5,262,400 | — | — |
| 1982-12-14 | $2.98 | $3.63 | 7,371,200 | — | — |
| 1982-12-13 | $3.05 | $3.72 | 5,160,000 | — | — |
| 1982-12-10 | $2.99 | $3.64 | 5,152,000 | — | — |
| 1982-12-09 | $3.01 | $3.66 | 6,766,400 | — | — |
| 1982-12-08 | $3.02 | $3.67 | 7,700,800 | — | — |
| 1982-12-07 | $3.05 | $3.71 | 14,040,000 | — | — |
| 1982-12-06 | $2.93 | $3.57 | 6,638,400 | — | — |
| 1982-12-03 | $2.84 | $3.45 | 5,824,000 | — | — |
| 1982-12-02 | $2.79 | $3.40 | 6,227,200 | — | — |
| 1982-12-01 | $2.88 | $3.50 | 10,184,000 | — | — |
| 1982-11-30 | $2.91 | $3.54 | 7,275,200 | — | — |
| 1982-11-29 | $2.80 | $3.42 | 3,851,200 | — | — |
| 1982-11-26 | $2.81 | $3.43 | 3,124,800 | — | — |
| 1982-11-24 | $2.78 | $3.39 | 3,712,000 | — | — |
| 1982-11-23 | $2.79 | $3.40 | 4,902,400 | — | — |
| 1982-11-22 | $2.77 | $3.38 | 7,043,200 | — | — |
| 1982-11-19 | $2.83 | $3.44 | 4,174,400 | — | — |
| 1982-11-18 | $2.86 | $3.48 | 3,790,400 | — | — |
| 1982-11-17 | $2.89 | $3.52 | 4,428,800 | — | — |
| 1982-11-16 | $2.82 | $3.43 | 9,414,400 | — | — |
| 1982-11-15 | $2.80 | $3.41 | 5,110,400 | — | — |
| 1982-11-12 | $2.95 | $3.58 | 11,892,800 | — | — |
| 1982-11-11 | $2.95 | $3.58 | 7,939,200 | — | — |
| 1982-11-10 | $2.86 | $3.46 | 8,076,800 | — | — |
| 1982-11-09 | $2.91 | $3.53 | 10,489,600 | — | — |
| 1982-11-08 | $2.90 | $3.51 | 3,870,400 | — | — |
| 1982-11-05 | $2.87 | $3.47 | 7,777,600 | — | — |
| 1982-11-04 | $2.84 | $3.44 | 12,524,800 | — | — |
| 1982-11-03 | $2.84 | $3.44 | 12,225,600 | — | — |
| 1982-11-02 | $2.77 | $3.36 | 8,868,800 | — | — |
| 1982-11-01 | $2.79 | $3.38 | 6,286,400 | — | — |
| 1982-10-29 | $2.74 | $3.32 | 6,465,600 | — | — |
| 1982-10-28 | $2.65 | $3.21 | 7,443,200 | — | — |
| 1982-10-27 | $2.64 | $3.20 | 8,252,800 | — | — |
| 1982-10-26 | $2.65 | $3.21 | 8,937,600 | — | — |
| 1982-10-25 | $2.58 | $3.12 | 8,302,400 | — | — |
| 1982-10-22 | $2.73 | $3.30 | 6,913,600 | — | — |
| 1982-10-21 | $2.77 | $3.35 | 14,262,400 | — | — |
| 1982-10-20 | $2.70 | $3.26 | 9,048,000 | — | — |
| 1982-10-19 | $2.72 | $3.29 | 13,126,400 | — | — |
| 1982-10-18 | $2.71 | $3.28 | 9,971,200 | — | — |
| 1982-10-15 | $2.55 | $3.09 | 7,699,200 | — | — |
| 1982-10-14 | $2.62 | $3.17 | 12,840,000 | — | — |
| 1982-10-13 | $2.63 | $3.18 | 24,502,400 | — | — |
| 1982-10-12 | $2.59 | $3.14 | 19,520,000 | — | — |
| 1982-10-11 | $2.72 | $3.29 | 24,022,400 | — | — |
| 1982-10-08 | $2.66 | $3.23 | 22,612,800 | — | — |
| 1982-10-07 | $2.52 | $3.06 | 9,892,800 | — | — |
| 1982-10-06 | $2.61 | $3.16 | 51,995,200 | — | — |
| 1982-10-05 | $2.44 | $2.95 | 33,555,200 | — | — |
| 1982-10-04 | $2.58 | $3.12 | 41,697,600 | — | — |
| 1982-10-01 | $2.74 | $3.32 | 36,923,200 | — | — |
| 1982-09-30 | $2.70 | $3.26 | 19,540,800 | — | — |
| 1982-09-29 | $2.88 | $3.49 | 4,184,000 | — | — |
| 1982-09-28 | $2.95 | $3.57 | 3,596,800 | — | — |
| 1982-09-27 | $2.95 | $3.58 | 2,622,400 | — | — |
| 1982-09-24 | $2.95 | $3.57 | 4,288,000 | — | — |
| 1982-09-23 | $2.91 | $3.52 | 3,566,400 | — | — |
| 1982-09-22 | $2.88 | $3.49 | 5,753,600 | — | — |
| 1982-09-21 | $2.91 | $3.52 | 4,014,400 | — | — |
| 1982-09-20 | $2.85 | $3.45 | 2,345,600 | — | — |
| 1982-09-17 | $2.83 | $3.43 | 2,572,800 | — | — |
| 1982-09-16 | $2.85 | $3.45 | 4,492,800 | — | — |
| 1982-09-15 | $2.87 | $3.47 | 2,894,400 | — | — |
| 1982-09-14 | $2.86 | $3.46 | 5,065,600 | — | — |
| 1982-09-13 | $2.81 | $3.41 | 2,675,200 | — | — |
| 1982-09-10 | $2.76 | $3.34 | 4,774,400 | — | — |
| 1982-09-09 | $2.80 | $3.40 | 2,756,800 | — | — |
| 1982-09-08 | $2.80 | $3.39 | 3,019,200 | — | — |
| 1982-09-07 | $2.84 | $3.44 | 2,848,000 | — | — |
| 1982-09-03 | $2.88 | $3.49 | 8,550,400 | — | — |
| 1982-09-02 | $2.79 | $3.38 | 4,513,600 | — | — |
| 1982-09-01 | $2.75 | $3.33 | 5,216,000 | — | — |
| 1982-08-31 | $2.81 | $3.41 | 8,624,000 | — | — |
| 1982-08-30 | $2.72 | $3.29 | 6,801,600 | — | — |
| 1982-08-27 | $2.73 | $3.31 | 2,915,200 | — | — |
| 1982-08-26 | $2.81 | $3.41 | 8,841,600 | — | — |
| 1982-08-25 | $2.77 | $3.35 | 3,841,600 | — | — |
| 1982-08-24 | $2.71 | $3.28 | 7,350,400 | — | — |
| 1982-08-23 | $2.75 | $3.33 | 7,337,600 | — | — |
| 1982-08-20 | $2.70 | $3.27 | 6,120,000 | — | — |
| 1982-08-19 | $2.60 | $3.15 | 4,438,400 | — | — |
| 1982-08-18 | $2.52 | $3.06 | 10,904,000 | — | — |
| 1982-08-17 | $2.56 | $3.10 | 4,259,200 | — | — |
| 1982-08-16 | $2.39 | $2.90 | 4,782,400 | — | — |
| 1982-08-13 | $2.41 | $2.90 | 4,622,400 | — | — |
| 1982-08-12 | $2.43 | $2.92 | 3,612,800 | — | — |
| 1982-08-11 | $2.45 | $2.94 | 2,568,000 | — | — |
| 1982-08-10 | $2.45 | $2.95 | 2,971,200 | — | — |
| 1982-08-09 | $2.43 | $2.92 | 2,169,600 | — | — |
| 1982-08-06 | $2.45 | $2.94 | 2,276,800 | — | — |
| 1982-08-05 | $2.46 | $2.96 | 2,732,800 | — | — |
| 1982-08-04 | $2.49 | $3.00 | 5,281,600 | — | — |
| 1982-08-03 | $2.59 | $3.11 | 4,304,000 | — | — |
| 1982-08-02 | $2.61 | $3.14 | 3,334,400 | — | — |
| 1982-07-30 | $2.48 | $2.98 | 2,625,600 | — | — |
| 1982-07-29 | $2.49 | $3.00 | 2,489,600 | — | — |
| 1982-07-28 | $2.47 | $2.97 | 2,526,400 | — | — |
| 1982-07-27 | $2.53 | $3.05 | 3,019,200 | — | — |
| 1982-07-26 | $2.54 | $3.06 | 2,112,000 | — | — |
| 1982-07-23 | $2.55 | $3.07 | 2,342,400 | — | — |
| 1982-07-22 | $2.58 | $3.10 | 1,750,400 | — | — |
| 1982-07-21 | $2.60 | $3.13 | 3,380,800 | — | — |
| 1982-07-20 | $2.63 | $3.16 | 3,081,600 | — | — |
| 1982-07-19 | $2.63 | $3.17 | 1,564,800 | — | — |
| 1982-07-16 | $2.66 | $3.21 | 5,020,800 | — | — |
| 1982-07-15 | $2.62 | $3.15 | 3,224,000 | — | — |
| 1982-07-14 | $2.64 | $3.18 | 4,019,200 | — | — |
| 1982-07-13 | $2.61 | $3.14 | 3,992,000 | — | — |
| 1982-07-12 | $2.64 | $3.18 | 4,019,200 | — | — |
| 1982-07-09 | $2.52 | $3.03 | 3,601,600 | — | — |
| 1982-07-08 | $2.48 | $2.98 | 2,553,600 | — | — |
| 1982-07-07 | $2.48 | $2.98 | 3,560,000 | — | — |
| 1982-07-06 | $2.43 | $2.92 | 2,284,800 | — | — |
| 1982-07-02 | $2.41 | $2.90 | 1,580,800 | — | — |
| 1982-07-01 | $2.43 | $2.92 | 3,195,200 | — | — |
| 1982-06-30 | $2.47 | $2.97 | 5,513,600 | — | — |
| 1982-06-29 | $2.41 | $2.91 | 2,664,000 | — | — |
| 1982-06-28 | $2.44 | $2.93 | 2,169,600 | — | — |
| 1982-06-25 | $2.41 | $2.90 | 1,472,000 | — | — |
| 1982-06-24 | $2.44 | $2.93 | 4,291,200 | — | — |
| 1982-06-23 | $2.46 | $2.96 | 4,224,000 | — | — |
| 1982-06-22 | $2.39 | $2.88 | 2,558,400 | — | — |
| 1982-06-21 | $2.36 | $2.84 | 2,750,400 | — | — |
| 1982-06-18 | $2.36 | $2.84 | 3,273,600 | — | — |
| 1982-06-17 | $2.42 | $2.91 | 1,035,200 | — | — |
| 1982-06-16 | $2.41 | $2.91 | 2,321,600 | — | — |
| 1982-06-15 | $2.41 | $2.91 | 2,382,400 | — | — |
| 1982-06-14 | $2.40 | $2.89 | 2,131,200 | — | — |
| 1982-06-11 | $2.44 | $2.93 | 8,795,200 | — | — |
| 1982-06-10 | $2.46 | $2.96 | 3,411,200 | — | — |
| 1982-06-09 | $2.44 | $2.93 | 2,513,600 | — | — |
| 1982-06-08 | $2.42 | $2.91 | 2,318,400 | — | — |
| 1982-06-07 | $2.41 | $2.90 | 3,497,600 | — | — |
| 1982-06-04 | $2.46 | $2.96 | 1,308,800 | — | — |
| 1982-06-03 | $2.50 | $3.01 | 4,126,400 | — | — |
| 1982-06-02 | $2.52 | $3.04 | 2,014,400 | — | — |
| 1982-06-01 | $2.49 | $3.00 | 2,016,000 | — | — |
| 1982-05-28 | $2.45 | $2.95 | 1,804,800 | — | — |
| 1982-05-27 | $2.47 | $2.97 | 1,900,800 | — | — |
| 1982-05-26 | $2.43 | $2.92 | 3,131,200 | — | — |
| 1982-05-25 | $2.39 | $2.88 | 3,313,600 | — | — |
| 1982-05-24 | $2.40 | $2.89 | 2,006,400 | — | — |
| 1982-05-21 | $2.44 | $2.93 | 2,131,200 | — | — |
| 1982-05-20 | $2.38 | $2.86 | 2,635,200 | — | — |
| 1982-05-19 | $2.44 | $2.93 | 2,027,200 | — | — |
| 1982-05-18 | $2.45 | $2.95 | 5,392,000 | — | — |
| 1982-05-17 | $2.52 | $3.04 | 1,398,400 | — | — |
| 1982-05-14 | $2.55 | $3.05 | 1,446,400 | — | — |
| 1982-05-13 | $2.52 | $3.02 | 1,190,400 | — | — |
| 1982-05-12 | $2.55 | $3.05 | 4,809,600 | — | — |
| 1982-05-11 | $2.54 | $3.04 | 3,008,000 | — | — |
| 1982-05-10 | $2.52 | $3.01 | 3,675,200 | — | — |
| 1982-05-07 | $2.56 | $3.07 | 3,310,400 | — | — |
| 1982-05-06 | $2.61 | $3.12 | 4,908,800 | — | — |
| 1982-05-05 | $2.60 | $3.11 | 4,070,400 | — | — |
| 1982-05-04 | $2.58 | $3.08 | 4,465,600 | — | — |
| 1982-05-03 | $2.55 | $3.06 | 2,366,400 | — | — |
| 1982-04-30 | $2.50 | $2.99 | 5,025,600 | — | — |
| 1982-04-29 | $2.44 | $2.92 | 2,201,600 | — | — |
| 1982-04-28 | $2.45 | $2.92 | 2,620,800 | — | — |
| 1982-04-27 | $2.45 | $2.92 | 5,118,400 | — | — |
| 1982-04-26 | $2.49 | $2.98 | 3,022,400 | — | — |
| 1982-04-23 | $2.47 | $2.95 | 5,625,600 | — | — |
| 1982-04-22 | $2.37 | $2.83 | 3,252,800 | — | — |
| 1982-04-21 | $2.32 | $2.78 | 2,865,600 | — | — |
| 1982-04-20 | $2.37 | $2.83 | 3,512,000 | — | — |
| 1982-04-19 | $2.40 | $2.87 | 1,854,400 | — | — |
| 1982-04-16 | $2.39 | $2.86 | 1,665,600 | — | — |
| 1982-04-15 | $2.38 | $2.85 | 1,563,200 | — | — |
| 1982-04-14 | $2.38 | $2.85 | 3,072,000 | — | — |
| 1982-04-13 | $2.41 | $2.89 | 3,710,400 | — | — |
| 1982-04-12 | $2.45 | $2.93 | 3,628,800 | — | — |
| 1982-04-08 | $2.38 | $2.85 | 4,385,600 | — | — |
| 1982-04-07 | $2.38 | $2.84 | 3,102,400 | — | — |
| 1982-04-06 | $2.38 | $2.84 | 1,464,000 | — | — |
| 1982-04-05 | $2.39 | $2.86 | 3,536,000 | — | — |
| 1982-04-02 | $2.40 | $2.87 | 4,974,400 | — | — |
| 1982-04-01 | $2.34 | $2.80 | 2,934,400 | — | — |
| 1982-03-31 | $2.31 | $2.77 | 1,944,000 | — | — |
| 1982-03-30 | $2.30 | $2.76 | 2,142,400 | — | — |
| 1982-03-29 | $2.27 | $2.72 | 1,124,800 | — | — |
| 1982-03-26 | $2.29 | $2.74 | 1,572,800 | — | — |
| 1982-03-25 | $2.30 | $2.76 | 1,635,200 | — | — |
| 1982-03-24 | $2.29 | $2.74 | 2,776,000 | — | — |
| 1982-03-23 | $2.28 | $2.73 | 2,449,600 | — | — |
| 1982-03-22 | $2.30 | $2.75 | 3,072,000 | — | — |
| 1982-03-19 | $2.22 | $2.65 | 1,814,400 | — | — |
| 1982-03-18 | $2.21 | $2.64 | 3,073,600 | — | — |
| 1982-03-17 | $2.14 | $2.56 | 2,976,000 | — | — |
| 1982-03-16 | $2.13 | $2.54 | 3,262,400 | — | — |
| 1982-03-15 | $2.16 | $2.58 | 2,004,800 | — | — |
| 1982-03-12 | $2.11 | $2.52 | 2,625,600 | — | — |
| 1982-03-11 | $2.10 | $2.51 | 6,281,600 | — | — |
| 1982-03-10 | $2.11 | $2.52 | 3,952,000 | — | — |
| 1982-03-09 | $2.16 | $2.58 | 7,121,600 | — | — |
| 1982-03-08 | $2.03 | $2.43 | 7,611,200 | — | — |
| 1982-03-05 | $2.12 | $2.53 | 8,468,800 | — | — |
| 1982-03-04 | $2.22 | $2.65 | 7,011,200 | — | — |
| 1982-03-03 | $2.31 | $2.77 | 4,057,600 | — | — |
| 1982-03-02 | $2.34 | $2.80 | 2,137,600 | — | — |
| 1982-03-01 | $2.34 | $2.80 | 2,576,000 | — | — |
| 1982-02-26 | $2.31 | $2.77 | 1,896,000 | — | — |
| 1982-02-25 | $2.34 | $2.80 | 2,776,000 | — | — |
| 1982-02-24 | $2.35 | $2.81 | 2,612,800 | — | — |
| 1982-02-23 | $2.34 | $2.79 | 2,968,000 | — | — |
| 1982-02-22 | $2.34 | $2.80 | 5,441,600 | — | — |
| 1982-02-19 | $2.40 | $2.85 | 2,982,400 | — | — |
| 1982-02-18 | $2.43 | $2.89 | 3,486,400 | — | — |
| 1982-02-17 | $2.39 | $2.84 | 3,920,000 | — | — |
| 1982-02-16 | $2.38 | $2.83 | 4,003,200 | — | — |
| 1982-02-12 | $2.37 | $2.82 | 4,830,400 | — | — |
| 1982-02-11 | $2.27 | $2.70 | 4,260,800 | — | — |
| 1982-02-10 | $2.29 | $2.72 | 2,830,400 | — | — |
| 1982-02-09 | $2.27 | $2.70 | 3,867,200 | — | — |
| 1982-02-08 | $2.37 | $2.82 | 3,803,200 | — | — |
| 1982-02-05 | $2.42 | $2.88 | 6,204,800 | — | — |
| 1982-02-04 | $2.31 | $2.75 | 1,408,000 | — | — |
| 1982-02-03 | $2.30 | $2.73 | 3,310,400 | — | — |
| 1982-02-02 | $2.32 | $2.76 | 4,452,800 | — | — |
| 1982-02-01 | $2.31 | $2.75 | 3,648,000 | — | — |
| 1982-01-29 | $2.37 | $2.82 | 4,257,600 | — | — |
| 1982-01-28 | $2.33 | $2.77 | 3,414,400 | — | — |
| 1982-01-27 | $2.28 | $2.71 | 3,084,800 | — | — |
| 1982-01-26 | $2.28 | $2.71 | 2,176,000 | — | — |
| 1982-01-25 | $2.31 | $2.75 | 4,224,000 | — | — |
| 1982-01-22 | $2.28 | $2.71 | 2,422,400 | — | — |
| 1982-01-21 | $2.27 | $2.69 | 5,843,200 | — | — |
| 1982-01-20 | $2.23 | $2.65 | 1,881,600 | — | — |
| 1982-01-19 | $2.24 | $2.67 | 3,206,400 | — | — |
| 1982-01-18 | $2.26 | $2.69 | 5,144,000 | — | — |
| 1982-01-15 | $2.17 | $2.58 | 2,870,400 | — | — |
| 1982-01-14 | $2.16 | $2.57 | 2,820,800 | — | — |
| 1982-01-13 | $2.17 | $2.58 | 2,043,200 | — | — |
| 1982-01-12 | $2.15 | $2.56 | 2,195,200 | — | — |
| 1982-01-11 | $2.12 | $2.52 | 2,062,400 | — | — |
| 1982-01-08 | $2.16 | $2.56 | 3,107,200 | — | — |
| 1982-01-07 | $2.18 | $2.59 | 3,172,800 | — | — |
| 1982-01-06 | $2.19 | $2.60 | 2,707,200 | — | — |
| 1982-01-05 | $2.22 | $2.64 | 2,961,600 | — | — |
| 1982-01-04 | $2.29 | $2.72 | 3,547,200 | — | — |