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
- 1973-05-03 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 | $2.85 | $2.85 | 8,759 | — | — |
| 1982-12-30 | $2.85 | $2.85 | 33,785 | — | — |
| 1982-12-29 | $2.83 | $2.83 | 23,775 | — | — |
| 1982-12-28 | $2.83 | $2.83 | 77,581 | — | — |
| 1982-12-27 | $2.90 | $2.90 | 30,031 | — | — |
| 1982-12-23 | $2.90 | $2.90 | 95,099 | — | — |
| 1982-12-22 | $2.90 | $2.90 | 66,319 | — | — |
| 1982-12-21 | $2.90 | $2.90 | 21,272 | — | — |
| 1982-12-20 | $2.90 | $2.90 | 37,539 | — | — |
| 1982-12-17 | $2.90 | $2.90 | 493,014 | — | — |
| 1982-12-16 | $2.90 | $2.90 | 38,790 | — | — |
| 1982-12-15 | $2.90 | $2.90 | 70,073 | — | — |
| 1982-12-14 | $2.90 | $2.90 | 31,283 | — | — |
| 1982-12-13 | $2.90 | $2.90 | 61,314 | — | — |
| 1982-12-10 | $2.88 | $2.88 | 51,303 | — | — |
| 1982-12-09 | $2.88 | $2.88 | 90,094 | — | — |
| 1982-12-08 | $2.90 | $2.90 | 31,283 | — | — |
| 1982-12-07 | $2.90 | $2.90 | 48,801 | — | — |
| 1982-12-06 | $2.90 | $2.90 | 118,874 | — | — |
| 1982-12-03 | $2.83 | $2.83 | 20,021 | — | — |
| 1982-12-02 | $2.83 | $2.83 | 112,617 | — | — |
| 1982-12-01 | $2.80 | $2.80 | 77,581 | — | — |
| 1982-11-30 | $2.80 | $2.80 | 152,659 | — | — |
| 1982-11-29 | $2.68 | $2.68 | 85,089 | — | — |
| 1982-11-26 | $2.67 | $2.67 | 101,356 | — | — |
| 1982-11-24 | $2.67 | $2.67 | 36,288 | — | — |
| 1982-11-23 | $2.67 | $2.67 | 127,633 | — | — |
| 1982-11-22 | $2.67 | $2.67 | 95,099 | — | — |
| 1982-11-19 | $2.67 | $2.67 | 25,026 | — | — |
| 1982-11-18 | $2.68 | $2.68 | 30,031 | — | — |
| 1982-11-17 | $2.67 | $2.67 | 106,361 | — | — |
| 1982-11-16 | $2.67 | $2.67 | 220,229 | — | — |
| 1982-11-15 | $2.64 | $2.64 | 76,330 | — | — |
| 1982-11-12 | $2.68 | $2.68 | 50,052 | — | — |
| 1982-11-11 | $2.70 | $2.70 | 73,827 | — | — |
| 1982-11-10 | $2.67 | $2.67 | 45,047 | — | — |
| 1982-11-09 | $2.67 | $2.67 | 187,696 | — | — |
| 1982-11-08 | $2.75 | $2.75 | 76,330 | — | — |
| 1982-11-05 | $2.77 | $2.77 | 337,852 | — | — |
| 1982-11-04 | $2.77 | $2.77 | 387,904 | — | — |
| 1982-11-03 | $2.77 | $2.77 | 132,638 | — | — |
| 1982-11-02 | $2.75 | $2.75 | 156,413 | — | — |
| 1982-11-01 | $2.73 | $2.73 | 100,104 | — | — |
| 1982-10-29 | $2.68 | $2.68 | 45,047 | — | — |
| 1982-10-28 | $2.67 | $2.67 | 158,916 | — | — |
| 1982-10-27 | $2.68 | $2.68 | 208,968 | — | — |
| 1982-10-26 | $2.54 | $2.54 | 981,022 | — | — |
| 1982-10-25 | $2.54 | $2.54 | 232,742 | — | — |
| 1982-10-22 | $2.55 | $2.55 | 143,900 | — | — |
| 1982-10-21 | $2.49 | $2.49 | 380,396 | — | — |
| 1982-10-20 | $2.37 | $2.37 | 146,403 | — | — |
| 1982-10-19 | $2.31 | $2.31 | 80,083 | — | — |
| 1982-10-18 | $2.34 | $2.34 | 76,330 | — | — |
| 1982-10-15 | $2.34 | $2.34 | 261,522 | — | — |
| 1982-10-14 | $2.34 | $2.34 | 47,550 | — | — |
| 1982-10-13 | $2.34 | $2.34 | 73,827 | — | — |
| 1982-10-12 | $2.34 | $2.34 | 37,539 | — | — |
| 1982-10-11 | $2.36 | $2.36 | 97,602 | — | — |
| 1982-10-08 | $2.40 | $2.40 | 88,843 | — | — |
| 1982-10-07 | $2.47 | $2.47 | 86,340 | — | — |
| 1982-10-06 | $2.50 | $2.50 | 684,463 | — | — |
| 1982-10-05 | $2.50 | $2.50 | 45,047 | — | — |
| 1982-10-04 | $2.49 | $2.49 | 185,193 | — | — |
| 1982-10-01 | $2.49 | $2.49 | 172,680 | — | — |
| 1982-09-30 | $2.47 | $2.47 | 117,623 | — | — |
| 1982-09-29 | $2.45 | $2.45 | 120,125 | — | — |
| 1982-09-28 | $2.45 | $2.45 | 50,052 | — | — |
| 1982-09-27 | $2.40 | $2.40 | 45,047 | — | — |
| 1982-09-24 | $2.34 | $2.34 | 101,356 | — | — |
| 1982-09-23 | $2.31 | $2.31 | 71,324 | — | — |
| 1982-09-22 | $2.31 | $2.31 | 86,340 | — | — |
| 1982-09-21 | $2.31 | $2.31 | 87,591 | — | — |
| 1982-09-20 | $2.27 | $2.27 | 230,240 | — | — |
| 1982-09-17 | $2.29 | $2.29 | 61,314 | — | — |
| 1982-09-16 | $2.26 | $2.26 | 62,565 | — | — |
| 1982-09-15 | $2.24 | $2.24 | 80,083 | — | — |
| 1982-09-14 | $2.19 | $2.19 | 203,962 | — | — |
| 1982-09-13 | $2.14 | $2.14 | 36,288 | — | — |
| 1982-09-10 | $2.14 | $2.14 | 37,539 | — | — |
| 1982-09-09 | $2.14 | $2.14 | 71,324 | — | — |
| 1982-09-08 | $2.16 | $2.16 | 244,004 | — | — |
| 1982-09-07 | $2.14 | $2.14 | 37,539 | — | — |
| 1982-09-03 | $2.14 | $2.14 | 52,555 | — | — |
| 1982-09-02 | $2.14 | $2.14 | 97,602 | — | — |
| 1982-09-01 | $2.12 | $2.12 | 221,481 | — | — |
| 1982-08-31 | $2.08 | $2.08 | 111,366 | — | — |
| 1982-08-30 | $2.08 | $2.08 | 125,130 | — | — |
| 1982-08-27 | $2.04 | $2.04 | 604,380 | — | — |
| 1982-08-26 | $2.01 | $2.01 | 305,318 | — | — |
| 1982-08-25 | $1.98 | $1.98 | 37,539 | — | — |
| 1982-08-24 | $1.98 | $1.98 | 198,957 | — | — |
| 1982-08-23 | $1.98 | $1.98 | 60,063 | — | — |
| 1982-08-20 | $1.99 | $1.99 | 55,057 | — | — |
| 1982-08-19 | $1.99 | $1.99 | 22,523 | — | — |
| 1982-08-18 | $1.99 | $1.99 | 46,298 | — | — |
| 1982-08-17 | $1.99 | $1.99 | 52,555 | — | — |
| 1982-08-16 | $1.98 | $1.98 | 40,042 | — | — |
| 1982-08-13 | $1.98 | $1.98 | 78,832 | — | — |
| 1982-08-12 | $2.04 | $2.04 | 62,565 | — | — |
| 1982-08-11 | $2.11 | $2.11 | 87,591 | — | — |
| 1982-08-10 | $2.11 | $2.11 | 28,780 | — | — |
| 1982-08-09 | $2.11 | $2.11 | 25,026 | — | — |
| 1982-08-06 | $2.12 | $2.12 | 28,780 | — | — |
| 1982-08-05 | $2.14 | $2.14 | 103,858 | — | — |
| 1982-08-04 | $2.12 | $2.12 | 45,047 | — | — |
| 1982-08-03 | $2.12 | $2.12 | 115,120 | — | — |
| 1982-08-02 | $2.12 | $2.12 | 8,759 | — | — |
| 1982-07-30 | $2.11 | $2.11 | 372,888 | — | — |
| 1982-07-29 | $2.11 | $2.11 | 16,267 | — | — |
| 1982-07-28 | $2.12 | $2.12 | 439,208 | — | — |
| 1982-07-27 | $2.14 | $2.14 | 6,257 | — | — |
| 1982-07-26 | $2.14 | $2.14 | 52,555 | — | — |
| 1982-07-23 | $2.14 | $2.14 | 25,026 | — | — |
| 1982-07-22 | $2.12 | $2.12 | 60,063 | — | — |
| 1982-07-21 | $2.09 | $2.09 | 88,843 | — | — |
| 1982-07-20 | $2.04 | $2.04 | 35,036 | — | — |
| 1982-07-19 | $2.03 | $2.03 | 23,775 | — | — |
| 1982-07-16 | $2.01 | $2.01 | 175,182 | — | — |
| 1982-07-15 | $2.01 | $2.01 | 48,801 | — | — |
| 1982-07-14 | $2.01 | $2.01 | 65,068 | — | — |
| 1982-07-13 | $1.98 | $1.98 | 73,827 | — | — |
| 1982-07-12 | $1.94 | $1.94 | 13,764 | — | — |
| 1982-07-09 | $1.94 | $1.94 | 68,822 | — | — |
| 1982-07-08 | $1.93 | $1.93 | 90,094 | — | — |
| 1982-07-07 | $1.91 | $1.91 | 28,780 | — | — |
| 1982-07-06 | $1.91 | $1.91 | 86,340 | — | — |
| 1982-07-02 | $1.94 | $1.94 | 30,031 | — | — |
| 1982-07-01 | $1.94 | $1.94 | 76,330 | — | — |
| 1982-06-30 | $1.98 | $1.98 | 342,857 | — | — |
| 1982-06-29 | $1.93 | $1.93 | 53,806 | — | — |
| 1982-06-28 | $1.93 | $1.93 | 251,512 | — | — |
| 1982-06-25 | $1.93 | $1.93 | 83,837 | — | — |
| 1982-06-24 | $1.93 | $1.93 | 225,235 | — | — |
| 1982-06-23 | $1.93 | $1.93 | 198,957 | — | — |
| 1982-06-22 | $1.93 | $1.93 | 56,309 | — | — |
| 1982-06-21 | $1.91 | $1.91 | 11,262 | — | — |
| 1982-06-18 | $1.91 | $1.91 | 86,340 | — | — |
| 1982-06-17 | $1.96 | $1.96 | 42,544 | — | — |
| 1982-06-16 | $2.03 | $2.03 | 56,309 | — | — |
| 1982-06-15 | $2.04 | $2.04 | 26,277 | — | — |
| 1982-06-14 | $2.04 | $2.04 | 28,780 | — | — |
| 1982-06-11 | $2.06 | $2.06 | 42,544 | — | — |
| 1982-06-10 | $1.99 | $1.99 | 11,262 | — | — |
| 1982-06-09 | $1.99 | $1.99 | 75,078 | — | — |
| 1982-06-08 | $1.99 | $1.99 | 138,895 | — | — |
| 1982-06-07 | $2.01 | $2.01 | 68,822 | — | — |
| 1982-06-04 | $2.01 | $2.01 | 68,822 | — | — |
| 1982-06-03 | $2.03 | $2.03 | 105,109 | — | — |
| 1982-06-02 | $2.03 | $2.03 | 48,801 | — | — |
| 1982-06-01 | $2.03 | $2.03 | 342,857 | — | — |
| 1982-05-28 | $2.01 | $2.01 | 128,884 | — | — |
| 1982-05-27 | $2.01 | $2.01 | 238,999 | — | — |
| 1982-05-26 | $2.04 | $2.04 | 41,293 | — | — |
| 1982-05-25 | $2.08 | $2.08 | 98,853 | — | — |
| 1982-05-24 | $2.04 | $2.04 | 58,811 | — | — |
| 1982-05-21 | $2.04 | $2.04 | 45,047 | — | — |
| 1982-05-20 | $2.04 | $2.04 | 15,016 | — | — |
| 1982-05-19 | $2.04 | $2.04 | 52,555 | — | — |
| 1982-05-18 | $2.03 | $2.03 | 61,314 | — | — |
| 1982-05-17 | $2.03 | $2.03 | 1,251 | — | — |
| 1982-05-14 | $2.04 | $2.04 | 47,550 | — | — |
| 1982-05-13 | $2.03 | $2.03 | 50,052 | — | — |
| 1982-05-12 | $1.99 | $1.99 | 81,335 | — | — |
| 1982-05-11 | $2.01 | $2.01 | 67,570 | — | — |
| 1982-05-10 | $2.01 | $2.01 | 171,429 | — | — |
| 1982-05-07 | $2.08 | $2.08 | 45,047 | — | — |
| 1982-05-06 | $2.11 | $2.11 | 162,669 | — | — |
| 1982-05-05 | $2.16 | $2.16 | 105,109 | — | — |
| 1982-05-04 | $2.27 | $2.27 | 50,052 | — | — |
| 1982-05-03 | $2.29 | $2.29 | 8,759 | — | — |
| 1982-04-30 | $2.29 | $2.29 | 17,518 | — | — |
| 1982-04-29 | $2.27 | $2.27 | 300,313 | — | — |
| 1982-04-28 | $2.27 | $2.27 | 102,607 | — | — |
| 1982-04-27 | $2.24 | $2.24 | 25,026 | — | — |
| 1982-04-26 | $2.24 | $2.24 | 32,534 | — | — |
| 1982-04-23 | $2.24 | $2.24 | 177,685 | — | — |
| 1982-04-22 | $2.17 | $2.17 | 36,288 | — | — |
| 1982-04-21 | $2.17 | $2.17 | 73,827 | — | — |
| 1982-04-20 | $2.11 | $2.11 | 57,560 | — | — |
| 1982-04-19 | $2.11 | $2.11 | 151,408 | — | — |
| 1982-04-16 | $2.09 | $2.09 | 40,042 | — | — |
| 1982-04-15 | $2.08 | $2.08 | 441,710 | — | — |
| 1982-04-14 | $1.99 | $1.99 | 101,356 | — | — |
| 1982-04-13 | $1.98 | $1.98 | 70,073 | — | — |
| 1982-04-12 | $1.93 | $1.93 | 55,057 | — | — |
| 1982-04-08 | $1.89 | $1.89 | 75,078 | — | — |
| 1982-04-07 | $1.91 | $1.91 | 16,267 | — | — |
| 1982-04-06 | $1.91 | $1.91 | 97,602 | — | — |
| 1982-04-05 | $1.98 | $1.98 | 37,539 | — | — |
| 1982-04-02 | $1.98 | $1.98 | 37,539 | — | — |
| 1982-04-01 | $1.96 | $1.96 | 137,643 | — | — |
| 1982-03-31 | $1.78 | $1.78 | 92,596 | — | — |
| 1982-03-30 | $1.71 | $1.71 | 70,073 | — | — |
| 1982-03-29 | $1.71 | $1.71 | 62,565 | — | — |
| 1982-03-26 | $1.71 | $1.71 | 65,068 | — | — |
| 1982-03-25 | $1.71 | $1.71 | 36,288 | — | — |
| 1982-03-24 | $1.70 | $1.70 | 240,250 | — | — |
| 1982-03-23 | $1.70 | $1.70 | 76,330 | — | — |
| 1982-03-22 | $1.75 | $1.75 | 11,262 | — | — |
| 1982-03-19 | $1.75 | $1.75 | 35,036 | — | — |
| 1982-03-18 | $1.76 | $1.76 | 38,790 | — | — |
| 1982-03-17 | $1.78 | $1.78 | 47,550 | — | — |
| 1982-03-16 | $1.83 | $1.83 | 101,356 | — | — |
| 1982-03-15 | $1.88 | $1.88 | 41,293 | — | — |
| 1982-03-12 | $1.86 | $1.86 | 61,314 | — | — |
| 1982-03-11 | $1.91 | $1.91 | 91,345 | — | — |
| 1982-03-10 | $1.91 | $1.91 | 28,780 | — | — |
| 1982-03-09 | $1.91 | $1.91 | 72,576 | — | — |
| 1982-03-08 | $1.94 | $1.94 | 57,560 | — | — |
| 1982-03-05 | $1.94 | $1.94 | 82,586 | — | — |
| 1982-03-04 | $1.94 | $1.94 | 201,460 | — | — |
| 1982-03-03 | $1.94 | $1.94 | 48,801 | — | — |
| 1982-03-02 | $1.94 | $1.94 | 62,565 | — | — |
| 1982-03-01 | $1.94 | $1.94 | 61,314 | — | — |
| 1982-02-26 | $1.96 | $1.96 | 75,078 | — | — |
| 1982-02-25 | $1.94 | $1.94 | 36,288 | — | — |
| 1982-02-24 | $1.94 | $1.94 | 88,843 | — | — |
| 1982-02-23 | $1.94 | $1.94 | 40,042 | — | — |
| 1982-02-22 | $1.98 | $1.98 | 41,293 | — | — |
| 1982-02-19 | $2.01 | $2.01 | 36,288 | — | — |
| 1982-02-18 | $1.99 | $1.99 | 20,021 | — | — |
| 1982-02-17 | $1.99 | $1.99 | 56,309 | — | — |
| 1982-02-16 | $1.99 | $1.99 | 380,396 | — | — |
| 1982-02-12 | $1.99 | $1.99 | 35,036 | — | — |
| 1982-02-11 | $2.01 | $2.01 | 76,330 | — | — |
| 1982-02-10 | $2.04 | $2.04 | 57,560 | — | — |
| 1982-02-09 | $1.98 | $1.98 | 80,083 | — | — |
| 1982-02-08 | $1.98 | $1.98 | 111,366 | — | — |
| 1982-02-05 | $2.01 | $2.01 | 90,094 | — | — |
| 1982-02-04 | $2.04 | $2.04 | 21,272 | — | — |
| 1982-02-03 | $2.06 | $2.06 | 11,262 | — | — |
| 1982-02-02 | $2.04 | $2.04 | 12,513 | — | — |
| 1982-02-01 | $2.04 | $2.04 | 6,257 | — | — |
| 1982-01-29 | $2.04 | $2.04 | 88,843 | — | — |
| 1982-01-28 | $2.01 | $2.01 | 251,512 | — | — |
| 1982-01-27 | $2.01 | $2.01 | 42,544 | — | — |
| 1982-01-26 | $2.03 | $2.03 | 11,262 | — | — |
| 1982-01-25 | $2.03 | $2.03 | 12,513 | — | — |
| 1982-01-22 | $2.03 | $2.03 | 28,780 | — | — |
| 1982-01-21 | $1.98 | $1.98 | 62,565 | — | — |
| 1982-01-20 | $1.96 | $1.96 | 17,518 | — | — |
| 1982-01-19 | $1.96 | $1.96 | 125,130 | — | — |
| 1982-01-18 | $1.96 | $1.96 | 16,267 | — | — |
| 1982-01-15 | $1.98 | $1.98 | 25,026 | — | — |
| 1982-01-14 | $1.96 | $1.96 | 47,550 | — | — |
| 1982-01-13 | $1.94 | $1.94 | 81,335 | — | — |
| 1982-01-12 | $1.94 | $1.94 | 71,324 | — | — |
| 1982-01-11 | $1.94 | $1.94 | 21,272 | — | — |
| 1982-01-08 | $1.94 | $1.94 | 457,977 | — | — |
| 1982-01-07 | $1.98 | $1.98 | 18,770 | — | — |
| 1982-01-06 | $1.98 | $1.98 | 25,026 | — | — |
| 1982-01-05 | $1.98 | $1.98 | 62,565 | — | — |
| 1982-01-04 | $2.04 | $2.04 | 77,581 | — | — |