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 | $2.50 | $3.51 | 2,512,800 | — | — |
| 1982-12-30 | $2.47 | $3.47 | 3,048,000 | — | — |
| 1982-12-29 | $2.53 | $3.56 | 3,458,400 | — | — |
| 1982-12-28 | $2.54 | $3.57 | 2,884,800 | — | — |
| 1982-12-27 | $2.56 | $3.60 | 3,544,800 | — | — |
| 1982-12-23 | $2.51 | $3.53 | 4,512,000 | — | — |
| 1982-12-22 | $2.49 | $3.50 | 10,449,600 | — | — |
| 1982-12-21 | $2.45 | $3.44 | 9,031,200 | — | — |
| 1982-12-20 | $2.36 | $3.32 | 7,041,600 | — | — |
| 1982-12-17 | $2.46 | $3.45 | 8,656,800 | — | — |
| 1982-12-16 | $2.46 | $3.45 | 5,152,800 | — | — |
| 1982-12-15 | $2.43 | $3.42 | 8,733,600 | — | — |
| 1982-12-14 | $2.43 | $3.41 | 8,445,600 | — | — |
| 1982-12-13 | $2.55 | $3.58 | 2,704,800 | — | — |
| 1982-12-10 | $2.54 | $3.56 | 3,624,000 | — | — |
| 1982-12-09 | $2.49 | $3.51 | 4,425,600 | — | — |
| 1982-12-08 | $2.55 | $3.54 | 5,956,800 | — | — |
| 1982-12-07 | $2.61 | $3.64 | 6,064,800 | — | — |
| 1982-12-06 | $2.61 | $3.64 | 5,793,600 | — | — |
| 1982-12-03 | $2.49 | $3.47 | 6,957,600 | — | — |
| 1982-12-02 | $2.51 | $3.49 | 4,480,800 | — | — |
| 1982-12-01 | $2.51 | $3.49 | 13,696,800 | — | — |
| 1982-11-30 | $2.59 | $3.61 | 6,873,600 | — | — |
| 1982-11-29 | $2.44 | $3.40 | 3,456,000 | — | — |
| 1982-11-26 | $2.48 | $3.45 | 5,097,600 | — | — |
| 1982-11-24 | $2.47 | $3.44 | 5,044,800 | — | — |
| 1982-11-23 | $2.44 | $3.40 | 4,202,400 | — | — |
| 1982-11-22 | $2.45 | $3.41 | 3,535,200 | — | — |
| 1982-11-19 | $2.52 | $3.50 | 3,549,600 | — | — |
| 1982-11-18 | $2.48 | $3.45 | 6,489,600 | — | — |
| 1982-11-17 | $2.51 | $3.49 | 5,503,200 | — | — |
| 1982-11-16 | $2.45 | $3.41 | 8,112,000 | — | — |
| 1982-11-15 | $2.43 | $3.38 | 10,725,600 | — | — |
| 1982-11-12 | $2.48 | $3.45 | 10,418,400 | — | — |
| 1982-11-11 | $2.61 | $3.63 | 9,472,800 | — | — |
| 1982-11-10 | $2.70 | $3.75 | 11,971,200 | — | — |
| 1982-11-09 | $2.78 | $3.87 | 6,640,800 | — | — |
| 1982-11-08 | $2.71 | $3.77 | 3,979,200 | — | — |
| 1982-11-05 | $2.72 | $3.78 | 6,427,200 | — | — |
| 1982-11-04 | $2.69 | $3.74 | 10,432,800 | — | — |
| 1982-11-03 | $2.79 | $3.88 | 8,776,800 | — | — |
| 1982-11-02 | $2.73 | $3.80 | 7,128,000 | — | — |
| 1982-11-01 | $2.70 | $3.75 | 4,327,200 | — | — |
| 1982-10-29 | $2.63 | $3.66 | 8,676,000 | — | — |
| 1982-10-28 | $2.55 | $3.55 | 4,603,200 | — | — |
| 1982-10-27 | $2.61 | $3.64 | 5,656,800 | — | — |
| 1982-10-26 | $2.56 | $3.56 | 8,172,000 | — | — |
| 1982-10-25 | $2.50 | $3.48 | 6,319,200 | — | — |
| 1982-10-22 | $2.54 | $3.54 | 6,388,800 | — | — |
| 1982-10-21 | $2.54 | $3.54 | 9,424,800 | — | — |
| 1982-10-20 | $2.48 | $3.45 | 12,804,000 | — | — |
| 1982-10-19 | $2.48 | $3.45 | 8,107,200 | — | — |
| 1982-10-18 | $2.51 | $3.49 | 6,667,200 | — | — |
| 1982-10-15 | $2.44 | $3.39 | 4,452,000 | — | — |
| 1982-10-14 | $2.43 | $3.38 | 10,454,400 | — | — |
| 1982-10-13 | $2.51 | $3.49 | 8,666,400 | — | — |
| 1982-10-12 | $2.50 | $3.48 | 12,309,600 | — | — |
| 1982-10-11 | $2.54 | $3.53 | 14,210,400 | — | — |
| 1982-10-08 | $2.52 | $3.51 | 9,547,200 | — | — |
| 1982-10-07 | $2.49 | $3.46 | 8,260,800 | — | — |
| 1982-10-06 | $2.39 | $3.33 | 10,725,600 | — | — |
| 1982-10-05 | $2.28 | $3.17 | 3,765,600 | — | — |
| 1982-10-04 | $2.29 | $3.19 | 3,696,000 | — | — |
| 1982-10-01 | $2.29 | $3.19 | 4,228,800 | — | — |
| 1982-09-30 | $2.29 | $3.18 | 5,858,400 | — | — |
| 1982-09-29 | $2.34 | $3.26 | 3,014,400 | — | — |
| 1982-09-28 | $2.39 | $3.32 | 2,978,400 | — | — |
| 1982-09-27 | $2.38 | $3.31 | 1,905,600 | — | — |
| 1982-09-24 | $2.31 | $3.22 | 2,860,800 | — | — |
| 1982-09-23 | $2.36 | $3.29 | 3,129,600 | — | — |
| 1982-09-22 | $2.35 | $3.28 | 7,087,200 | — | — |
| 1982-09-21 | $2.40 | $3.33 | 5,589,600 | — | — |
| 1982-09-20 | $2.29 | $3.19 | 6,904,800 | — | — |
| 1982-09-17 | $2.30 | $3.20 | 8,424,000 | — | — |
| 1982-09-16 | $2.38 | $3.31 | 5,479,200 | — | — |
| 1982-09-15 | $2.41 | $3.35 | 5,100,000 | — | — |
| 1982-09-14 | $2.37 | $3.30 | 3,501,600 | — | — |
| 1982-09-13 | $2.34 | $3.25 | 5,337,600 | — | — |
| 1982-09-10 | $2.30 | $3.20 | 3,187,200 | — | — |
| 1982-09-09 | $2.30 | $3.20 | 5,474,400 | — | — |
| 1982-09-08 | $2.29 | $3.15 | 8,265,600 | — | — |
| 1982-09-07 | $2.34 | $3.22 | 5,388,000 | — | — |
| 1982-09-03 | $2.39 | $3.28 | 10,195,200 | — | — |
| 1982-09-02 | $2.31 | $3.18 | 8,659,200 | — | — |
| 1982-09-01 | $2.28 | $3.13 | 9,432,000 | — | — |
| 1982-08-31 | $2.26 | $3.11 | 11,268,000 | — | — |
| 1982-08-30 | $2.17 | $2.98 | 3,412,800 | — | — |
| 1982-08-27 | $2.18 | $3.00 | 4,682,400 | — | — |
| 1982-08-26 | $2.18 | $3.00 | 8,488,800 | — | — |
| 1982-08-25 | $2.19 | $3.01 | 5,673,600 | — | — |
| 1982-08-24 | $2.17 | $2.98 | 11,085,600 | — | — |
| 1982-08-23 | $2.18 | $3.00 | 16,915,200 | — | — |
| 1982-08-20 | $2.08 | $2.87 | 17,882,400 | — | — |
| 1982-08-19 | $2.01 | $2.76 | 6,420,000 | — | — |
| 1982-08-18 | $2.00 | $2.75 | 14,347,200 | — | — |
| 1982-08-17 | $2.02 | $2.77 | 4,994,400 | — | — |
| 1982-08-16 | $1.97 | $2.72 | 3,302,400 | — | — |
| 1982-08-13 | $1.94 | $2.67 | 3,477,600 | — | — |
| 1982-08-12 | $1.91 | $2.63 | 6,432,000 | — | — |
| 1982-08-11 | $1.92 | $2.64 | 7,233,600 | — | — |
| 1982-08-10 | $1.92 | $2.64 | 4,718,400 | — | — |
| 1982-08-09 | $1.93 | $2.65 | 8,541,600 | — | — |
| 1982-08-06 | $1.92 | $2.64 | 2,824,800 | — | — |
| 1982-08-05 | $1.97 | $2.71 | 5,884,800 | — | — |
| 1982-08-04 | $1.99 | $2.74 | 3,420,000 | — | — |
| 1982-08-03 | $2.03 | $2.80 | 2,534,400 | — | — |
| 1982-08-02 | $2.06 | $2.84 | 7,008,000 | — | — |
| 1982-07-30 | $1.99 | $2.74 | 1,754,400 | — | — |
| 1982-07-29 | $2.03 | $2.79 | 7,713,600 | — | — |
| 1982-07-28 | $2.02 | $2.78 | 9,072,000 | — | — |
| 1982-07-27 | $2.02 | $2.77 | 2,908,800 | — | — |
| 1982-07-26 | $2.05 | $2.82 | 1,636,800 | — | — |
| 1982-07-23 | $2.06 | $2.84 | 2,616,000 | — | — |
| 1982-07-22 | $2.09 | $2.88 | 6,026,400 | — | — |
| 1982-07-21 | $2.14 | $2.95 | 6,057,600 | — | — |
| 1982-07-20 | $2.16 | $2.97 | 7,209,600 | — | — |
| 1982-07-19 | $2.17 | $2.98 | 6,422,400 | — | — |
| 1982-07-16 | $2.21 | $3.04 | 6,223,200 | — | — |
| 1982-07-15 | $2.18 | $3.00 | 7,850,400 | — | — |
| 1982-07-14 | $2.19 | $3.01 | 4,634,400 | — | — |
| 1982-07-13 | $2.15 | $2.95 | 4,603,200 | — | — |
| 1982-07-12 | $2.11 | $2.90 | 5,527,200 | — | — |
| 1982-07-09 | $2.09 | $2.87 | 6,009,600 | — | — |
| 1982-07-08 | $2.06 | $2.83 | 3,108,000 | — | — |
| 1982-07-07 | $2.02 | $2.78 | 3,508,800 | — | — |
| 1982-07-06 | $1.98 | $2.73 | 3,660,000 | — | — |
| 1982-07-02 | $2.01 | $2.77 | 3,384,000 | — | — |
| 1982-07-01 | $2.06 | $2.84 | 3,295,200 | — | — |
| 1982-06-30 | $2.14 | $2.94 | 4,586,400 | — | — |
| 1982-06-29 | $2.15 | $2.95 | 3,412,800 | — | — |
| 1982-06-28 | $2.14 | $2.94 | 7,869,600 | — | — |
| 1982-06-25 | $2.13 | $2.92 | 1,785,600 | — | — |
| 1982-06-24 | $2.14 | $2.94 | 4,435,200 | — | — |
| 1982-06-23 | $2.12 | $2.92 | 4,843,200 | — | — |
| 1982-06-22 | $2.09 | $2.88 | 7,824,000 | — | — |
| 1982-06-21 | $2.04 | $2.80 | 5,896,800 | — | — |
| 1982-06-18 | $2.04 | $2.81 | 3,681,600 | — | — |
| 1982-06-17 | $2.05 | $2.82 | 3,957,600 | — | — |
| 1982-06-16 | $2.07 | $2.85 | 3,789,600 | — | — |
| 1982-06-15 | $2.06 | $2.84 | 4,108,800 | — | — |
| 1982-06-14 | $2.08 | $2.86 | 1,392,000 | — | — |
| 1982-06-11 | $2.09 | $2.87 | 2,414,400 | — | — |
| 1982-06-10 | $2.06 | $2.83 | 3,016,800 | — | — |
| 1982-06-09 | $2.01 | $2.77 | 4,593,600 | — | — |
| 1982-06-08 | $2.03 | $2.75 | 3,208,800 | — | — |
| 1982-06-07 | $2.03 | $2.75 | 3,060,000 | — | — |
| 1982-06-04 | $2.03 | $2.76 | 2,100,000 | — | — |
| 1982-06-03 | $2.05 | $2.78 | 3,568,800 | — | — |
| 1982-06-02 | $2.03 | $2.76 | 2,438,400 | — | — |
| 1982-06-01 | $2.03 | $2.75 | 1,533,600 | — | — |
| 1982-05-28 | $2.05 | $2.79 | 4,099,200 | — | — |
| 1982-05-27 | $2.10 | $2.85 | 2,942,400 | — | — |
| 1982-05-26 | $2.11 | $2.87 | 5,635,200 | — | — |
| 1982-05-25 | $2.13 | $2.89 | 1,965,600 | — | — |
| 1982-05-24 | $2.11 | $2.87 | 2,006,400 | — | — |
| 1982-05-21 | $2.13 | $2.89 | 1,190,400 | — | — |
| 1982-05-20 | $2.11 | $2.87 | 2,006,400 | — | — |
| 1982-05-19 | $2.10 | $2.85 | 2,997,600 | — | — |
| 1982-05-18 | $2.09 | $2.85 | 4,384,800 | — | — |
| 1982-05-17 | $2.12 | $2.88 | 2,997,600 | — | — |
| 1982-05-14 | $2.14 | $2.91 | 2,085,600 | — | — |
| 1982-05-13 | $2.17 | $2.94 | 2,104,800 | — | — |
| 1982-05-12 | $2.17 | $2.95 | 5,822,400 | — | — |
| 1982-05-11 | $2.21 | $3.00 | 4,339,200 | — | — |
| 1982-05-10 | $2.17 | $2.94 | 3,657,600 | — | — |
| 1982-05-07 | $2.18 | $2.97 | 6,988,800 | — | — |
| 1982-05-06 | $2.22 | $3.02 | 6,134,400 | — | — |
| 1982-05-05 | $2.19 | $2.97 | 3,770,400 | — | — |
| 1982-05-04 | $2.16 | $2.93 | 3,264,000 | — | — |
| 1982-05-03 | $2.13 | $2.89 | 2,102,400 | — | — |
| 1982-04-30 | $2.14 | $2.91 | 3,268,800 | — | — |
| 1982-04-29 | $2.15 | $2.92 | 5,347,200 | — | — |
| 1982-04-28 | $2.18 | $2.96 | 4,005,600 | — | — |
| 1982-04-27 | $2.16 | $2.94 | 3,547,200 | — | — |
| 1982-04-26 | $2.21 | $3.01 | 10,226,400 | — | — |
| 1982-04-23 | $2.18 | $2.97 | 5,452,800 | — | — |
| 1982-04-22 | $2.16 | $2.94 | 5,392,800 | — | — |
| 1982-04-21 | $2.11 | $2.87 | 4,200,000 | — | — |
| 1982-04-20 | $2.10 | $2.86 | 1,944,000 | — | — |
| 1982-04-19 | $2.10 | $2.86 | 3,484,800 | — | — |
| 1982-04-16 | $2.09 | $2.85 | 1,831,200 | — | — |
| 1982-04-15 | $2.10 | $2.85 | 2,328,000 | — | — |
| 1982-04-14 | $2.10 | $2.86 | 3,316,800 | — | — |
| 1982-04-13 | $2.09 | $2.85 | 2,282,400 | — | — |
| 1982-04-12 | $2.08 | $2.83 | 3,244,800 | — | — |
| 1982-04-08 | $2.09 | $2.84 | 3,324,000 | — | — |
| 1982-04-07 | $2.08 | $2.82 | 3,156,000 | — | — |
| 1982-04-06 | $2.06 | $2.80 | 2,937,600 | — | — |
| 1982-04-05 | $2.04 | $2.77 | 4,130,400 | — | — |
| 1982-04-02 | $2.02 | $2.75 | 4,197,600 | — | — |
| 1982-04-01 | $1.99 | $2.70 | 5,332,800 | — | — |
| 1982-03-31 | $1.97 | $2.68 | 3,484,800 | — | — |
| 1982-03-30 | $1.96 | $2.66 | 4,759,200 | — | — |
| 1982-03-29 | $1.94 | $2.64 | 2,445,600 | — | — |
| 1982-03-26 | $1.95 | $2.65 | 3,379,200 | — | — |
| 1982-03-25 | $1.93 | $2.63 | 3,278,400 | — | — |
| 1982-03-24 | $1.94 | $2.64 | 5,335,200 | — | — |
| 1982-03-23 | $1.93 | $2.62 | 5,143,200 | — | — |
| 1982-03-22 | $1.92 | $2.61 | 5,328,000 | — | — |
| 1982-03-19 | $1.91 | $2.60 | 2,923,200 | — | — |
| 1982-03-18 | $1.93 | $2.62 | 3,703,200 | — | — |
| 1982-03-17 | $1.91 | $2.59 | 3,002,400 | — | — |
| 1982-03-16 | $1.92 | $2.60 | 3,631,200 | — | — |
| 1982-03-15 | $1.94 | $2.64 | 2,035,200 | — | — |
| 1982-03-12 | $1.94 | $2.63 | 2,172,000 | — | — |
| 1982-03-11 | $1.92 | $2.60 | 1,956,000 | — | — |
| 1982-03-10 | $1.92 | $2.60 | 5,944,800 | — | — |
| 1982-03-09 | $1.88 | $2.56 | 2,829,600 | — | — |
| 1982-03-08 | $1.90 | $2.58 | 2,889,600 | — | — |
| 1982-03-05 | $1.94 | $2.64 | 2,097,600 | — | — |
| 1982-03-04 | $1.94 | $2.64 | 5,949,600 | — | — |
| 1982-03-03 | $1.93 | $2.58 | 6,000,000 | — | — |
| 1982-03-02 | $1.93 | $2.59 | 2,762,400 | — | — |
| 1982-03-01 | $1.91 | $2.56 | 4,176,000 | — | — |
| 1982-02-26 | $1.90 | $2.54 | 4,965,600 | — | — |
| 1982-02-25 | $1.92 | $2.57 | 2,803,200 | — | — |
| 1982-02-24 | $1.93 | $2.58 | 4,610,400 | — | — |
| 1982-02-23 | $1.91 | $2.56 | 4,776,000 | — | — |
| 1982-02-22 | $1.93 | $2.59 | 4,624,800 | — | — |
| 1982-02-19 | $1.93 | $2.59 | 4,303,200 | — | — |
| 1982-02-18 | $1.95 | $2.62 | 2,359,200 | — | — |
| 1982-02-17 | $1.96 | $2.63 | 3,364,800 | — | — |
| 1982-02-16 | $1.95 | $2.61 | 2,601,600 | — | — |
| 1982-02-12 | $1.93 | $2.58 | 3,132,000 | — | — |
| 1982-02-11 | $1.92 | $2.58 | 4,564,800 | — | — |
| 1982-02-10 | $1.96 | $2.63 | 2,642,400 | — | — |
| 1982-02-09 | $1.96 | $2.63 | 3,912,000 | — | — |
| 1982-02-08 | $1.97 | $2.64 | 11,865,600 | — | — |
| 1982-02-05 | $2.04 | $2.74 | 2,716,800 | — | — |
| 1982-02-04 | $1.96 | $2.63 | 3,840,000 | — | — |
| 1982-02-03 | $1.92 | $2.58 | 5,268,000 | — | — |
| 1982-02-02 | $1.98 | $2.66 | 3,885,600 | — | — |
| 1982-02-01 | $2.05 | $2.75 | 3,108,000 | — | — |
| 1982-01-29 | $2.10 | $2.82 | 5,529,600 | — | — |
| 1982-01-28 | $2.03 | $2.72 | 5,827,200 | — | — |
| 1982-01-27 | $2.00 | $2.68 | 1,418,400 | — | — |
| 1982-01-26 | $1.97 | $2.65 | 1,276,800 | — | — |
| 1982-01-25 | $1.96 | $2.63 | 1,276,800 | — | — |
| 1982-01-22 | $1.94 | $2.61 | 2,025,600 | — | — |
| 1982-01-21 | $1.93 | $2.58 | 3,847,200 | — | — |
| 1982-01-20 | $1.92 | $2.57 | 2,980,800 | — | — |
| 1982-01-19 | $1.93 | $2.59 | 3,220,800 | — | — |
| 1982-01-18 | $1.97 | $2.64 | 1,677,600 | — | — |
| 1982-01-15 | $1.95 | $2.62 | 5,260,800 | — | — |
| 1982-01-14 | $1.93 | $2.59 | 2,776,800 | — | — |
| 1982-01-13 | $1.90 | $2.55 | 4,372,800 | — | — |
| 1982-01-12 | $1.96 | $2.63 | 2,328,000 | — | — |
| 1982-01-11 | $1.96 | $2.63 | 4,380,000 | — | — |
| 1982-01-08 | $2.02 | $2.70 | 2,097,600 | — | — |
| 1982-01-07 | $2.04 | $2.73 | 4,728,000 | — | — |
| 1982-01-06 | $2.08 | $2.79 | 3,475,200 | — | — |
| 1982-01-05 | $2.07 | $2.78 | 1,939,200 | — | — |
| 1982-01-04 | $2.09 | $2.81 | 2,491,200 | — | — |