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 | $2.46 | $5.13 | 448,000 | — | — |
| 1982-12-30 | $2.44 | $5.08 | 651,200 | — | — |
| 1982-12-29 | $2.48 | $5.18 | 2,208,000 | — | — |
| 1982-12-28 | $2.51 | $5.23 | 1,028,800 | — | — |
| 1982-12-27 | $2.54 | $5.29 | 1,001,600 | — | — |
| 1982-12-23 | $2.50 | $5.21 | 3,788,800 | — | — |
| 1982-12-22 | $2.38 | $4.95 | 2,859,200 | — | — |
| 1982-12-21 | $2.32 | $4.84 | 3,163,200 | — | — |
| 1982-12-20 | $2.26 | $4.71 | 1,942,400 | — | — |
| 1982-12-17 | $2.27 | $4.74 | 1,395,200 | — | — |
| 1982-12-16 | $2.29 | $4.77 | 3,300,800 | — | — |
| 1982-12-15 | $2.30 | $4.80 | 3,899,200 | — | — |
| 1982-12-14 | $2.34 | $4.89 | 3,059,200 | — | — |
| 1982-12-13 | $2.40 | $5.00 | 3,640,000 | — | — |
| 1982-12-10 | $2.42 | $5.05 | 11,408,000 | — | — |
| 1982-12-09 | $2.49 | $5.19 | 5,420,800 | — | — |
| 1982-12-08 | $2.45 | $5.10 | 5,812,800 | — | — |
| 1982-12-07 | $2.43 | $5.06 | 2,636,800 | — | — |
| 1982-12-06 | $2.41 | $5.03 | 2,481,600 | — | — |
| 1982-12-03 | $2.44 | $5.08 | 1,235,200 | — | — |
| 1982-12-02 | $2.43 | $5.06 | 2,624,000 | — | — |
| 1982-12-01 | $2.45 | $5.11 | 3,305,600 | — | — |
| 1982-11-30 | $2.40 | $5.00 | 2,745,600 | — | — |
| 1982-11-29 | $2.38 | $4.97 | 1,651,200 | — | — |
| 1982-11-26 | $2.41 | $5.02 | 2,561,600 | — | — |
| 1982-11-24 | $2.41 | $5.03 | 2,195,200 | — | — |
| 1982-11-23 | $2.41 | $5.03 | 2,336,000 | — | — |
| 1982-11-22 | $2.48 | $5.18 | 3,816,000 | — | — |
| 1982-11-19 | $2.51 | $5.23 | 1,926,400 | — | — |
| 1982-11-18 | $2.50 | $5.21 | 4,528,000 | — | — |
| 1982-11-17 | $2.48 | $5.18 | 3,809,600 | — | — |
| 1982-11-16 | $2.46 | $5.13 | 7,353,600 | — | — |
| 1982-11-15 | $2.75 | $5.73 | 0 | — | — |
| 1982-11-12 | $2.75 | $5.73 | 1,812,800 | — | — |
| 1982-11-11 | $2.73 | $5.68 | 296,000 | — | — |
| 1982-11-10 | $2.79 | $5.81 | 769,600 | — | — |
| 1982-11-09 | $2.78 | $5.80 | 409,600 | — | — |
| 1982-11-08 | $2.82 | $5.88 | 606,400 | — | — |
| 1982-11-05 | $2.81 | $5.86 | 1,136,000 | — | — |
| 1982-11-04 | $2.83 | $5.90 | 1,273,600 | — | — |
| 1982-11-03 | $2.79 | $5.81 | 707,200 | — | — |
| 1982-11-02 | $2.79 | $5.81 | 2,553,600 | — | — |
| 1982-11-01 | $2.75 | $5.73 | 971,200 | — | — |
| 1982-10-29 | $2.73 | $5.68 | 467,200 | — | — |
| 1982-10-28 | $2.74 | $5.72 | 883,200 | — | — |
| 1982-10-27 | $2.78 | $5.80 | 1,345,600 | — | — |
| 1982-10-26 | $2.70 | $5.63 | 750,400 | — | — |
| 1982-10-25 | $2.70 | $5.62 | 2,140,800 | — | — |
| 1982-10-22 | $2.78 | $5.74 | 1,342,400 | — | — |
| 1982-10-21 | $2.64 | $5.45 | 3,030,400 | — | — |
| 1982-10-20 | $2.62 | $5.40 | 4,355,200 | — | — |
| 1982-10-19 | $2.67 | $5.51 | 2,084,800 | — | — |
| 1982-10-18 | $2.69 | $5.54 | 500,800 | — | — |
| 1982-10-15 | $2.70 | $5.57 | 1,643,200 | — | — |
| 1982-10-14 | $2.73 | $5.64 | 443,200 | — | — |
| 1982-10-13 | $2.78 | $5.74 | 1,400,000 | — | — |
| 1982-10-12 | $2.78 | $5.74 | 1,244,800 | — | — |
| 1982-10-11 | $2.92 | $6.03 | 940,800 | — | — |
| 1982-10-08 | $2.90 | $5.98 | 792,000 | — | — |
| 1982-10-07 | $2.94 | $6.06 | 963,200 | — | — |
| 1982-10-06 | $2.84 | $5.87 | 3,377,600 | — | — |
| 1982-10-05 | $2.79 | $5.75 | 1,051,200 | — | — |
| 1982-10-04 | $2.78 | $5.74 | 606,400 | — | — |
| 1982-10-01 | $2.66 | $5.49 | 440,000 | — | — |
| 1982-09-30 | $2.63 | $5.43 | 502,400 | — | — |
| 1982-09-29 | $2.64 | $5.45 | 1,374,400 | — | — |
| 1982-09-28 | $2.58 | $5.32 | 1,072,000 | — | — |
| 1982-09-27 | $2.53 | $5.22 | 1,012,800 | — | — |
| 1982-09-24 | $2.51 | $5.17 | 569,600 | — | — |
| 1982-09-23 | $2.51 | $5.17 | 721,600 | — | — |
| 1982-09-22 | $2.55 | $5.25 | 1,572,800 | — | — |
| 1982-09-21 | $2.52 | $5.19 | 1,540,800 | — | — |
| 1982-09-20 | $2.50 | $5.16 | 1,827,200 | — | — |
| 1982-09-17 | $2.48 | $5.12 | 1,216,000 | — | — |
| 1982-09-16 | $2.47 | $5.09 | 3,156,800 | — | — |
| 1982-09-15 | $2.43 | $5.01 | 3,955,200 | — | — |
| 1982-09-14 | $2.52 | $5.19 | 537,600 | — | — |
| 1982-09-13 | $2.51 | $5.17 | 280,000 | — | — |
| 1982-09-10 | $2.52 | $5.19 | 323,200 | — | — |
| 1982-09-09 | $2.55 | $5.27 | 1,412,800 | — | — |
| 1982-09-08 | $2.50 | $5.16 | 259,200 | — | — |
| 1982-09-07 | $2.49 | $5.14 | 600,000 | — | — |
| 1982-09-03 | $2.50 | $5.16 | 1,438,400 | — | — |
| 1982-09-02 | $2.44 | $5.03 | 1,571,200 | — | — |
| 1982-09-01 | $2.47 | $5.09 | 1,348,800 | — | — |
| 1982-08-31 | $2.44 | $5.03 | 630,400 | — | — |
| 1982-08-30 | $2.43 | $5.01 | 772,800 | — | — |
| 1982-08-27 | $2.44 | $5.03 | 1,152,000 | — | — |
| 1982-08-26 | $2.44 | $5.03 | 1,804,800 | — | — |
| 1982-08-25 | $2.38 | $4.90 | 1,896,000 | — | — |
| 1982-08-24 | $2.45 | $5.04 | 1,265,600 | — | — |
| 1982-08-23 | $2.45 | $5.06 | 1,748,800 | — | — |
| 1982-08-20 | $2.36 | $4.87 | 459,200 | — | — |
| 1982-08-19 | $2.27 | $4.67 | 577,600 | — | — |
| 1982-08-18 | $2.25 | $4.64 | 2,568,000 | — | — |
| 1982-08-17 | $2.21 | $4.56 | 1,168,000 | — | — |
| 1982-08-16 | $2.20 | $4.53 | 1,470,400 | — | — |
| 1982-08-13 | $2.20 | $4.53 | 958,400 | — | — |
| 1982-08-12 | $2.22 | $4.58 | 700,800 | — | — |
| 1982-08-11 | $2.20 | $4.54 | 1,360,000 | — | — |
| 1982-08-10 | $2.22 | $4.58 | 3,305,600 | — | — |
| 1982-08-09 | $2.22 | $4.58 | 1,334,400 | — | — |
| 1982-08-06 | $2.27 | $4.67 | 2,673,600 | — | — |
| 1982-08-05 | $2.31 | $4.77 | 2,619,200 | — | — |
| 1982-08-04 | $2.31 | $4.77 | 568,000 | — | — |
| 1982-08-03 | $2.32 | $4.79 | 459,200 | — | — |
| 1982-08-02 | $2.31 | $4.77 | 1,190,400 | — | — |
| 1982-07-30 | $2.27 | $4.69 | 2,929,600 | — | — |
| 1982-07-29 | $2.27 | $4.67 | 536,000 | — | — |
| 1982-07-28 | $2.26 | $4.66 | 296,000 | — | — |
| 1982-07-27 | $2.27 | $4.67 | 1,529,600 | — | — |
| 1982-07-26 | $2.24 | $4.62 | 1,412,800 | — | — |
| 1982-07-23 | $2.26 | $4.60 | 584,000 | — | — |
| 1982-07-22 | $2.25 | $4.59 | 840,000 | — | — |
| 1982-07-21 | $2.26 | $4.60 | 3,334,400 | — | — |
| 1982-07-20 | $2.29 | $4.66 | 3,961,600 | — | — |
| 1982-07-19 | $2.27 | $4.62 | 1,876,800 | — | — |
| 1982-07-16 | $2.31 | $4.71 | 704,000 | — | — |
| 1982-07-15 | $2.30 | $4.70 | 1,897,600 | — | — |
| 1982-07-14 | $2.26 | $4.60 | 3,292,800 | — | — |
| 1982-07-13 | $2.32 | $4.73 | 1,790,400 | — | — |
| 1982-07-12 | $2.30 | $4.68 | 2,894,400 | — | — |
| 1982-07-09 | $2.29 | $4.66 | 2,851,200 | — | — |
| 1982-07-08 | $2.19 | $4.46 | 2,878,400 | — | — |
| 1982-07-07 | $2.11 | $4.30 | 400,000 | — | — |
| 1982-07-06 | $2.10 | $4.28 | 456,000 | — | — |
| 1982-07-02 | $2.10 | $4.28 | 526,400 | — | — |
| 1982-07-01 | $2.13 | $4.33 | 2,227,200 | — | — |
| 1982-06-30 | $2.16 | $4.39 | 1,115,200 | — | — |
| 1982-06-29 | $2.11 | $4.30 | 896,000 | — | — |
| 1982-06-28 | $2.10 | $4.28 | 715,200 | — | — |
| 1982-06-25 | $2.09 | $4.27 | 475,200 | — | — |
| 1982-06-24 | $2.09 | $4.27 | 1,032,000 | — | — |
| 1982-06-23 | $2.06 | $4.20 | 3,438,400 | — | — |
| 1982-06-22 | $2.02 | $4.12 | 7,569,600 | — | — |
| 1982-06-21 | $2.02 | $4.11 | 1,320,000 | — | — |
| 1982-06-18 | $1.95 | $3.98 | 1,236,800 | — | — |
| 1982-06-17 | $1.92 | $3.92 | 212,800 | — | — |
| 1982-06-16 | $1.94 | $3.95 | 198,400 | — | — |
| 1982-06-15 | $1.91 | $3.90 | 206,400 | — | — |
| 1982-06-14 | $1.89 | $3.85 | 678,400 | — | — |
| 1982-06-11 | $1.92 | $3.92 | 2,216,000 | — | — |
| 1982-06-10 | $1.90 | $3.87 | 724,800 | — | — |
| 1982-06-09 | $1.91 | $3.90 | 1,944,000 | — | — |
| 1982-06-08 | $1.91 | $3.88 | 948,800 | — | — |
| 1982-06-07 | $1.91 | $3.90 | 308,800 | — | — |
| 1982-06-04 | $1.91 | $3.90 | 1,945,600 | — | — |
| 1982-06-03 | $1.89 | $3.85 | 771,200 | — | — |
| 1982-06-02 | $1.90 | $3.87 | 4,508,800 | — | — |
| 1982-06-01 | $1.83 | $3.73 | 294,400 | — | — |
| 1982-05-28 | $1.86 | $3.79 | 572,800 | — | — |
| 1982-05-27 | $1.93 | $3.93 | 454,400 | — | — |
| 1982-05-26 | $1.95 | $3.96 | 174,400 | — | — |
| 1982-05-25 | $1.95 | $3.98 | 486,400 | — | — |
| 1982-05-24 | $1.95 | $3.98 | 756,800 | — | — |
| 1982-05-21 | $1.97 | $4.01 | 574,400 | — | — |
| 1982-05-20 | $1.95 | $3.96 | 376,000 | — | — |
| 1982-05-19 | $1.94 | $3.95 | 625,600 | — | — |
| 1982-05-18 | $1.97 | $4.01 | 419,200 | — | — |
| 1982-05-17 | $1.96 | $4.00 | 236,800 | — | — |
| 1982-05-14 | $1.95 | $3.98 | 756,800 | — | — |
| 1982-05-13 | $1.95 | $3.98 | 481,600 | — | — |
| 1982-05-12 | $2.01 | $4.09 | 1,700,800 | — | — |
| 1982-05-11 | $2.03 | $4.14 | 4,345,600 | — | — |
| 1982-05-10 | $2.02 | $4.12 | 1,280,000 | — | — |
| 1982-05-07 | $2.02 | $4.12 | 360,000 | — | — |
| 1982-05-06 | $2.02 | $4.11 | 1,033,600 | — | — |
| 1982-05-05 | $1.97 | $4.01 | 540,800 | — | — |
| 1982-05-04 | $1.95 | $3.98 | 1,476,800 | — | — |
| 1982-05-03 | $1.92 | $3.92 | 1,374,400 | — | — |
| 1982-04-30 | $1.90 | $3.87 | 1,174,400 | — | — |
| 1982-04-29 | $1.89 | $3.85 | 561,600 | — | — |
| 1982-04-28 | $1.90 | $3.87 | 1,006,400 | — | — |
| 1982-04-27 | $1.89 | $3.85 | 1,065,600 | — | — |
| 1982-04-26 | $1.93 | $3.93 | 3,232,000 | — | — |
| 1982-04-23 | $1.92 | $3.86 | 4,294,400 | — | — |
| 1982-04-22 | $1.88 | $3.78 | 3,803,200 | — | — |
| 1982-04-21 | $1.88 | $3.77 | 15,395,200 | — | — |
| 1982-04-20 | $1.87 | $3.75 | 950,400 | — | — |
| 1982-04-19 | $1.84 | $3.69 | 1,057,600 | — | — |
| 1982-04-16 | $1.84 | $3.70 | 772,800 | — | — |
| 1982-04-15 | $1.84 | $3.69 | 280,000 | — | — |
| 1982-04-14 | $1.84 | $3.69 | 1,564,800 | — | — |
| 1982-04-13 | $1.83 | $3.67 | 166,400 | — | — |
| 1982-04-12 | $1.84 | $3.70 | 454,400 | — | — |
| 1982-04-08 | $1.83 | $3.67 | 331,200 | — | — |
| 1982-04-07 | $1.84 | $3.70 | 2,476,800 | — | — |
| 1982-04-06 | $1.81 | $3.64 | 630,400 | — | — |
| 1982-04-05 | $1.82 | $3.66 | 593,600 | — | — |
| 1982-04-02 | $1.83 | $3.67 | 1,408,000 | — | — |
| 1982-04-01 | $1.81 | $3.64 | 1,835,200 | — | — |
| 1982-03-31 | $1.78 | $3.58 | 452,800 | — | — |
| 1982-03-30 | $1.78 | $3.58 | 1,676,800 | — | — |
| 1982-03-29 | $1.81 | $3.64 | 896,000 | — | — |
| 1982-03-26 | $1.84 | $3.69 | 1,067,200 | — | — |
| 1982-03-25 | $1.83 | $3.67 | 1,628,800 | — | — |
| 1982-03-24 | $1.78 | $3.58 | 460,800 | — | — |
| 1982-03-23 | $1.77 | $3.56 | 1,160,000 | — | — |
| 1982-03-22 | $1.78 | $3.58 | 545,600 | — | — |
| 1982-03-19 | $1.76 | $3.53 | 214,400 | — | — |
| 1982-03-18 | $1.76 | $3.53 | 1,982,400 | — | — |
| 1982-03-17 | $1.74 | $3.50 | 404,800 | — | — |
| 1982-03-16 | $1.77 | $3.56 | 342,400 | — | — |
| 1982-03-15 | $1.80 | $3.61 | 1,480,000 | — | — |
| 1982-03-12 | $1.77 | $3.55 | 832,000 | — | — |
| 1982-03-11 | $1.77 | $3.55 | 451,200 | — | — |
| 1982-03-10 | $1.76 | $3.53 | 1,161,600 | — | — |
| 1982-03-09 | $1.73 | $3.47 | 614,400 | — | — |
| 1982-03-08 | $1.75 | $3.52 | 1,267,200 | — | — |
| 1982-03-05 | $1.75 | $3.52 | 924,800 | — | — |
| 1982-03-04 | $1.75 | $3.52 | 644,800 | — | — |
| 1982-03-03 | $1.79 | $3.59 | 1,673,600 | — | — |
| 1982-03-02 | $1.75 | $3.52 | 777,600 | — | — |
| 1982-03-01 | $1.73 | $3.47 | 212,800 | — | — |
| 1982-02-26 | $1.72 | $3.45 | 390,400 | — | — |
| 1982-02-25 | $1.71 | $3.44 | 305,600 | — | — |
| 1982-02-24 | $1.67 | $3.36 | 240,000 | — | — |
| 1982-02-23 | $1.66 | $3.34 | 139,200 | — | — |
| 1982-02-22 | $1.69 | $3.39 | 992,000 | — | — |
| 1982-02-19 | $1.68 | $3.38 | 1,230,400 | — | — |
| 1982-02-18 | $1.69 | $3.39 | 1,396,800 | — | — |
| 1982-02-17 | $1.64 | $3.30 | 510,400 | — | — |
| 1982-02-16 | $1.65 | $3.31 | 387,200 | — | — |
| 1982-02-12 | $1.66 | $3.33 | 804,800 | — | — |
| 1982-02-11 | $1.66 | $3.34 | 796,800 | — | — |
| 1982-02-10 | $1.64 | $3.30 | 206,400 | — | — |
| 1982-02-09 | $1.61 | $3.23 | 123,200 | — | — |
| 1982-02-08 | $1.61 | $3.23 | 350,400 | — | — |
| 1982-02-05 | $1.64 | $3.30 | 286,400 | — | — |
| 1982-02-04 | $1.64 | $3.30 | 635,200 | — | — |
| 1982-02-03 | $1.63 | $3.28 | 1,284,800 | — | — |
| 1982-02-02 | $1.64 | $3.30 | 254,400 | — | — |
| 1982-02-01 | $1.61 | $3.23 | 369,600 | — | — |
| 1982-01-29 | $1.60 | $3.22 | 236,800 | — | — |
| 1982-01-28 | $1.61 | $3.23 | 296,000 | — | — |
| 1982-01-27 | $1.54 | $3.09 | 116,800 | — | — |
| 1982-01-26 | $1.54 | $3.09 | 513,600 | — | — |
| 1982-01-25 | $1.56 | $3.09 | 80,000 | — | — |
| 1982-01-22 | $1.56 | $3.09 | 371,200 | — | — |
| 1982-01-21 | $1.59 | $3.15 | 2,952,000 | — | — |
| 1982-01-20 | $1.59 | $3.13 | 1,147,200 | — | — |
| 1982-01-19 | $1.57 | $3.10 | 137,600 | — | — |
| 1982-01-18 | $1.56 | $3.09 | 188,800 | — | — |
| 1982-01-15 | $1.55 | $3.07 | 236,800 | — | — |
| 1982-01-14 | $1.55 | $3.07 | 230,400 | — | — |
| 1982-01-13 | $1.50 | $2.96 | 321,600 | — | — |
| 1982-01-12 | $1.48 | $2.92 | 305,600 | — | — |
| 1982-01-11 | $1.56 | $3.09 | 766,400 | — | — |
| 1982-01-08 | $1.59 | $3.15 | 281,600 | — | — |
| 1982-01-07 | $1.58 | $3.12 | 305,600 | — | — |
| 1982-01-06 | $1.57 | $3.10 | 139,200 | — | — |
| 1982-01-05 | $1.57 | $3.10 | 1,937,600 | — | — |
| 1982-01-04 | $1.59 | $3.13 | 281,600 | — | — |