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
- 1980-05-29 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 | $3.63 | $3.63 | 31,388 | — | — |
| 1982-12-30 | $3.59 | $3.59 | 24,300 | — | — |
| 1982-12-29 | $3.56 | $3.56 | 132,975 | — | — |
| 1982-12-28 | $3.56 | $3.56 | 24,300 | — | — |
| 1982-12-27 | $3.63 | $3.63 | 65,813 | — | — |
| 1982-12-23 | $3.85 | $3.85 | 18,563 | — | — |
| 1982-12-22 | $3.81 | $3.81 | 20,925 | — | — |
| 1982-12-21 | $3.81 | $3.81 | 25,988 | — | — |
| 1982-12-20 | $3.81 | $3.81 | 27,338 | — | — |
| 1982-12-17 | $3.85 | $3.85 | 15,188 | — | — |
| 1982-12-16 | $3.78 | $3.78 | 23,963 | — | — |
| 1982-12-15 | $3.81 | $3.81 | 39,825 | — | — |
| 1982-12-14 | $3.81 | $3.81 | 35,775 | — | — |
| 1982-12-13 | $3.93 | $3.93 | 21,938 | — | — |
| 1982-12-10 | $3.85 | $3.85 | 29,025 | — | — |
| 1982-12-09 | $3.89 | $3.89 | 73,913 | — | — |
| 1982-12-08 | $3.96 | $3.96 | 86,400 | — | — |
| 1982-12-07 | $3.96 | $3.96 | 113,738 | — | — |
| 1982-12-06 | $3.96 | $3.96 | 44,550 | — | — |
| 1982-12-03 | $3.78 | $3.78 | 63,113 | — | — |
| 1982-12-02 | $3.78 | $3.78 | 177,188 | — | — |
| 1982-12-01 | $3.70 | $3.70 | 34,088 | — | — |
| 1982-11-30 | $3.63 | $3.63 | 57,038 | — | — |
| 1982-11-29 | $3.59 | $3.59 | 43,875 | — | — |
| 1982-11-26 | $3.78 | $3.78 | 16,875 | — | — |
| 1982-11-24 | $3.70 | $3.70 | 95,175 | — | — |
| 1982-11-23 | $3.74 | $3.74 | 22,613 | — | — |
| 1982-11-22 | $3.89 | $3.89 | 32,063 | — | — |
| 1982-11-19 | $4.15 | $4.15 | 43,200 | — | — |
| 1982-11-18 | $4.11 | $4.11 | 8,438 | — | — |
| 1982-11-17 | $4.04 | $4.04 | 32,738 | — | — |
| 1982-11-16 | $3.96 | $3.96 | 17,213 | — | — |
| 1982-11-15 | $3.93 | $3.93 | 47,925 | — | — |
| 1982-11-12 | $4.07 | $4.07 | 16,538 | — | — |
| 1982-11-11 | $4.11 | $4.11 | 28,013 | — | — |
| 1982-11-10 | $4.15 | $4.15 | 38,813 | — | — |
| 1982-11-09 | $4.15 | $4.15 | 20,925 | — | — |
| 1982-11-08 | $4.07 | $4.07 | 32,738 | — | — |
| 1982-11-05 | $4.19 | $4.19 | 23,963 | — | — |
| 1982-11-04 | $4.19 | $4.19 | 128,250 | — | — |
| 1982-11-03 | $4.11 | $4.11 | 75,263 | — | — |
| 1982-11-02 | $3.93 | $3.93 | 29,025 | — | — |
| 1982-11-01 | $3.93 | $3.93 | 35,775 | — | — |
| 1982-10-29 | $3.81 | $3.81 | 45,900 | — | — |
| 1982-10-28 | $3.93 | $3.93 | 25,313 | — | — |
| 1982-10-27 | $3.74 | $3.74 | 17,888 | — | — |
| 1982-10-26 | $3.85 | $3.85 | 39,150 | — | — |
| 1982-10-25 | $3.81 | $3.81 | 28,013 | — | — |
| 1982-10-22 | $3.85 | $3.85 | 17,550 | — | — |
| 1982-10-21 | $4.04 | $4.04 | 57,713 | — | — |
| 1982-10-20 | $4.15 | $4.15 | 49,950 | — | — |
| 1982-10-19 | $4.00 | $4.00 | 27,000 | — | — |
| 1982-10-18 | $4.07 | $4.07 | 14,850 | — | — |
| 1982-10-15 | $4.07 | $4.07 | 6,750 | — | — |
| 1982-10-14 | $4.04 | $4.04 | 35,100 | — | — |
| 1982-10-13 | $4.19 | $4.19 | 33,750 | — | — |
| 1982-10-12 | $4.11 | $4.11 | 54,000 | — | — |
| 1982-10-11 | $4.19 | $4.19 | 37,463 | — | — |
| 1982-10-08 | $4.04 | $4.04 | 25,313 | — | — |
| 1982-10-07 | $4.04 | $4.04 | 54,675 | — | — |
| 1982-10-06 | $3.81 | $3.81 | 19,575 | — | — |
| 1982-10-05 | $3.78 | $3.78 | 24,638 | — | — |
| 1982-10-04 | $3.78 | $3.78 | 9,450 | — | — |
| 1982-10-01 | $3.85 | $3.85 | 15,525 | — | — |
| 1982-09-30 | $3.85 | $3.85 | 21,938 | — | — |
| 1982-09-29 | $3.85 | $3.85 | 25,988 | — | — |
| 1982-09-28 | $4.00 | $4.00 | 32,400 | — | — |
| 1982-09-27 | $3.96 | $3.96 | 7,425 | — | — |
| 1982-09-24 | $3.96 | $3.96 | 22,950 | — | — |
| 1982-09-23 | $3.89 | $3.89 | 21,938 | — | — |
| 1982-09-22 | $4.00 | $4.00 | 44,213 | — | — |
| 1982-09-21 | $4.00 | $4.00 | 17,213 | — | — |
| 1982-09-20 | $3.89 | $3.89 | 14,175 | — | — |
| 1982-09-17 | $4.00 | $4.00 | 27,338 | — | — |
| 1982-09-16 | $4.00 | $4.00 | 16,875 | — | — |
| 1982-09-15 | $3.81 | $3.81 | 18,900 | — | — |
| 1982-09-14 | $3.78 | $3.78 | 32,063 | — | — |
| 1982-09-13 | $3.78 | $3.78 | 35,775 | — | — |
| 1982-09-10 | $3.89 | $3.89 | 24,300 | — | — |
| 1982-09-09 | $4.07 | $4.07 | 6,075 | — | — |
| 1982-09-08 | $4.19 | $4.19 | 28,350 | — | — |
| 1982-09-07 | $4.19 | $4.19 | 30,038 | — | — |
| 1982-09-03 | $4.41 | $4.41 | 121,163 | — | — |
| 1982-09-02 | $4.00 | $4.00 | 717,863 | — | — |
| 1982-09-01 | $3.81 | $3.81 | 34,088 | — | — |
| 1982-08-31 | $3.93 | $3.93 | 27,338 | — | — |
| 1982-08-30 | $3.70 | $3.70 | 34,425 | — | — |
| 1982-08-27 | $4.04 | $4.04 | 31,725 | — | — |
| 1982-08-26 | $4.15 | $4.15 | 79,650 | — | — |
| 1982-08-25 | $4.15 | $4.15 | 41,175 | — | — |
| 1982-08-24 | $3.81 | $3.81 | 49,950 | — | — |
| 1982-08-23 | $3.56 | $3.56 | 36,113 | — | — |
| 1982-08-20 | $3.48 | $3.48 | 53,325 | — | — |
| 1982-08-19 | $3.22 | $3.22 | 20,925 | — | — |
| 1982-08-18 | $3.19 | $3.19 | 41,513 | — | — |
| 1982-08-17 | $3.11 | $3.11 | 41,850 | — | — |
| 1982-08-16 | $2.96 | $2.96 | 19,575 | — | — |
| 1982-08-13 | $2.78 | $2.78 | 7,763 | — | — |
| 1982-08-12 | $2.81 | $2.81 | 8,438 | — | — |
| 1982-08-11 | $2.74 | $2.74 | 159,975 | — | — |
| 1982-08-10 | $2.74 | $2.74 | 25,988 | — | — |
| 1982-08-09 | $2.81 | $2.81 | 13,838 | — | — |
| 1982-08-06 | $3.00 | $3.00 | 12,825 | — | — |
| 1982-08-05 | $2.96 | $2.96 | 34,088 | — | — |
| 1982-08-04 | $3.04 | $3.04 | 17,550 | — | — |
| 1982-08-03 | $3.04 | $3.04 | 18,563 | — | — |
| 1982-08-02 | $2.96 | $2.96 | 15,863 | — | — |
| 1982-07-30 | $2.96 | $2.96 | 26,325 | — | — |
| 1982-07-29 | $2.96 | $2.96 | 17,550 | — | — |
| 1982-07-28 | $3.04 | $3.04 | 40,500 | — | — |
| 1982-07-27 | $3.15 | $3.15 | 7,088 | — | — |
| 1982-07-26 | $3.19 | $3.19 | 30,038 | — | — |
| 1982-07-23 | $3.04 | $3.04 | 12,825 | — | — |
| 1982-07-22 | $3.04 | $3.04 | 17,213 | — | — |
| 1982-07-21 | $3.07 | $3.07 | 78,638 | — | — |
| 1982-07-20 | $3.04 | $3.04 | 28,688 | — | — |
| 1982-07-19 | $3.15 | $3.15 | 30,038 | — | — |
| 1982-07-16 | $3.33 | $3.33 | 7,763 | — | — |
| 1982-07-15 | $3.33 | $3.33 | 5,400 | — | — |
| 1982-07-14 | $3.44 | $3.44 | 5,738 | — | — |
| 1982-07-13 | $3.44 | $3.44 | 15,525 | — | — |
| 1982-07-12 | $3.48 | $3.48 | 84,038 | — | — |
| 1982-07-09 | $3.30 | $3.30 | 41,175 | — | — |
| 1982-07-08 | $3.37 | $3.37 | 6,413 | — | — |
| 1982-07-07 | $3.41 | $3.41 | 88,425 | — | — |
| 1982-07-06 | $3.44 | $3.44 | 5,400 | — | — |
| 1982-07-02 | $3.56 | $3.56 | 10,463 | — | — |
| 1982-07-01 | $3.56 | $3.56 | 5,738 | — | — |
| 1982-06-30 | $3.59 | $3.59 | 28,350 | — | — |
| 1982-06-29 | $3.52 | $3.52 | 23,288 | — | — |
| 1982-06-28 | $3.48 | $3.48 | 9,113 | — | — |
| 1982-06-25 | $3.59 | $3.59 | 6,750 | — | — |
| 1982-06-24 | $3.63 | $3.63 | 8,775 | — | — |
| 1982-06-23 | $3.63 | $3.63 | 11,138 | — | — |
| 1982-06-22 | $3.59 | $3.59 | 25,988 | — | — |
| 1982-06-21 | $3.70 | $3.70 | 14,513 | — | — |
| 1982-06-18 | $3.70 | $3.70 | 22,275 | — | — |
| 1982-06-17 | $3.89 | $3.89 | 25,313 | — | — |
| 1982-06-16 | $4.15 | $4.15 | 4,050 | — | — |
| 1982-06-15 | $4.15 | $4.15 | 26,663 | — | — |
| 1982-06-14 | $3.96 | $3.96 | 5,400 | — | — |
| 1982-06-11 | $3.81 | $3.81 | 11,813 | — | — |
| 1982-06-10 | $3.74 | $3.74 | 11,138 | — | — |
| 1982-06-09 | $3.78 | $3.78 | 15,863 | — | — |
| 1982-06-08 | $3.93 | $3.93 | 23,963 | — | — |
| 1982-06-07 | $3.78 | $3.78 | 4,725 | — | — |
| 1982-06-04 | $3.81 | $3.81 | 15,525 | — | — |
| 1982-06-03 | $3.89 | $3.89 | 5,738 | — | — |
| 1982-06-02 | $3.85 | $3.85 | 18,225 | — | — |
| 1982-06-01 | $3.78 | $3.78 | 8,100 | — | — |
| 1982-05-28 | $3.93 | $3.93 | 27,000 | — | — |
| 1982-05-27 | $3.85 | $3.85 | 10,463 | — | — |
| 1982-05-26 | $4.04 | $4.04 | 13,500 | — | — |
| 1982-05-25 | $4.07 | $4.07 | 3,038 | — | — |
| 1982-05-24 | $4.11 | $4.11 | 9,788 | — | — |
| 1982-05-21 | $4.11 | $4.11 | 10,125 | — | — |
| 1982-05-20 | $4.07 | $4.07 | 9,788 | — | — |
| 1982-05-19 | $4.11 | $4.11 | 14,850 | — | — |
| 1982-05-18 | $4.11 | $4.11 | 30,375 | — | — |
| 1982-05-17 | $4.22 | $4.22 | 27,000 | — | — |
| 1982-05-14 | $4.33 | $4.33 | 15,863 | — | — |
| 1982-05-13 | $4.41 | $4.41 | 6,075 | — | — |
| 1982-05-12 | $4.44 | $4.44 | 16,200 | — | — |
| 1982-05-11 | $4.44 | $4.44 | 17,550 | — | — |
| 1982-05-10 | $4.33 | $4.33 | 24,638 | — | — |
| 1982-05-07 | $4.41 | $4.41 | 17,550 | — | — |
| 1982-05-06 | $4.41 | $4.41 | 15,525 | — | — |
| 1982-05-05 | $4.44 | $4.44 | 7,763 | — | — |
| 1982-05-04 | $4.48 | $4.48 | 29,025 | — | — |
| 1982-05-03 | $4.33 | $4.33 | 31,388 | — | — |
| 1982-04-30 | $4.41 | $4.41 | 41,850 | — | — |
| 1982-04-29 | $4.81 | $4.81 | 20,250 | — | — |
| 1982-04-28 | $4.89 | $4.89 | 7,763 | — | — |
| 1982-04-27 | $4.85 | $4.85 | 31,050 | — | — |
| 1982-04-26 | $4.78 | $4.78 | 27,338 | — | — |
| 1982-04-23 | $4.85 | $4.85 | 112,050 | — | — |
| 1982-04-22 | $4.67 | $4.67 | 8,100 | — | — |
| 1982-04-21 | $4.70 | $4.70 | 18,900 | — | — |
| 1982-04-20 | $4.74 | $4.74 | 44,550 | — | — |
| 1982-04-19 | $4.74 | $4.74 | 65,813 | — | — |
| 1982-04-16 | $4.59 | $4.59 | 31,050 | — | — |
| 1982-04-15 | $4.67 | $4.67 | 29,700 | — | — |
| 1982-04-14 | $4.37 | $4.37 | 14,850 | — | — |
| 1982-04-13 | $4.19 | $4.19 | 11,813 | — | — |
| 1982-04-12 | $4.30 | $4.30 | 18,225 | — | — |
| 1982-04-08 | $4.44 | $4.44 | 18,225 | — | — |
| 1982-04-07 | $4.44 | $4.44 | 113,063 | — | — |
| 1982-04-06 | $4.44 | $4.44 | 10,463 | — | — |
| 1982-04-05 | $4.52 | $4.52 | 13,838 | — | — |
| 1982-04-02 | $4.56 | $4.56 | 10,800 | — | — |
| 1982-04-01 | $4.52 | $4.52 | 34,763 | — | — |
| 1982-03-31 | $4.48 | $4.48 | 4,388 | — | — |
| 1982-03-30 | $4.44 | $4.44 | 93,825 | — | — |
| 1982-03-29 | $4.56 | $4.56 | 10,125 | — | — |
| 1982-03-26 | $4.41 | $4.41 | 8,775 | — | — |
| 1982-03-25 | $4.56 | $4.56 | 27,000 | — | — |
| 1982-03-24 | $4.52 | $4.52 | 26,663 | — | — |
| 1982-03-23 | $4.67 | $4.67 | 43,875 | — | — |
| 1982-03-22 | $4.44 | $4.44 | 23,963 | — | — |
| 1982-03-19 | $4.19 | $4.19 | 24,975 | — | — |
| 1982-03-18 | $4.07 | $4.07 | 89,775 | — | — |
| 1982-03-17 | $4.04 | $4.04 | 83,700 | — | — |
| 1982-03-16 | $4.04 | $4.04 | 23,963 | — | — |
| 1982-03-15 | $4.00 | $4.00 | 15,863 | — | — |
| 1982-03-12 | $4.11 | $4.11 | 15,188 | — | — |
| 1982-03-11 | $4.19 | $4.19 | 26,663 | — | — |
| 1982-03-10 | $4.33 | $4.33 | 98,888 | — | — |
| 1982-03-09 | $4.00 | $4.00 | 73,575 | — | — |
| 1982-03-08 | $4.26 | $4.26 | 25,988 | — | — |
| 1982-03-05 | $4.41 | $4.41 | 17,888 | — | — |
| 1982-03-04 | $4.30 | $4.30 | 25,650 | — | — |
| 1982-03-03 | $4.48 | $4.48 | 6,413 | — | — |
| 1982-03-02 | $4.63 | $4.63 | 9,788 | — | — |
| 1982-03-01 | $4.67 | $4.67 | 35,100 | — | — |
| 1982-02-26 | $4.52 | $4.52 | 100,238 | — | — |
| 1982-02-25 | $4.59 | $4.59 | 18,563 | — | — |
| 1982-02-24 | $4.44 | $4.44 | 82,688 | — | — |
| 1982-02-23 | $4.30 | $4.30 | 41,175 | — | — |
| 1982-02-22 | $4.56 | $4.56 | 11,813 | — | — |
| 1982-02-19 | $4.48 | $4.48 | 20,250 | — | — |
| 1982-02-18 | $4.44 | $4.44 | 13,838 | — | — |
| 1982-02-17 | $4.56 | $4.56 | 23,288 | — | — |
| 1982-02-16 | $4.48 | $4.48 | 32,738 | — | — |
| 1982-02-12 | $4.59 | $4.59 | 4,725 | — | — |
| 1982-02-11 | $4.48 | $4.48 | 48,600 | — | — |
| 1982-02-10 | $4.30 | $4.30 | 52,988 | — | — |
| 1982-02-09 | $4.37 | $4.37 | 16,875 | — | — |
| 1982-02-08 | $4.37 | $4.37 | 22,275 | — | — |
| 1982-02-05 | $4.67 | $4.67 | 7,088 | — | — |
| 1982-02-04 | $4.67 | $4.67 | 24,300 | — | — |
| 1982-02-03 | $4.48 | $4.48 | 4,388 | — | — |
| 1982-02-02 | $4.48 | $4.48 | 5,738 | — | — |
| 1982-02-01 | $4.67 | $4.67 | 11,475 | — | — |
| 1982-01-29 | $4.70 | $4.70 | 32,400 | — | — |
| 1982-01-28 | $4.67 | $4.67 | 33,075 | — | — |
| 1982-01-27 | $4.30 | $4.30 | 77,288 | — | — |
| 1982-01-26 | $4.11 | $4.11 | 57,713 | — | — |
| 1982-01-25 | $4.11 | $4.11 | 14,850 | — | — |
| 1982-01-22 | $4.26 | $4.26 | 22,613 | — | — |
| 1982-01-21 | $4.15 | $4.15 | 8,775 | — | — |
| 1982-01-20 | $4.11 | $4.11 | 24,638 | — | — |
| 1982-01-19 | $4.07 | $4.07 | 12,488 | — | — |
| 1982-01-18 | $4.15 | $4.15 | 9,450 | — | — |
| 1982-01-15 | $4.22 | $4.22 | 25,650 | — | — |
| 1982-01-14 | $4.22 | $4.22 | 16,538 | — | — |
| 1982-01-13 | $4.19 | $4.19 | 35,438 | — | — |
| 1982-01-12 | $4.07 | $4.07 | 17,213 | — | — |
| 1982-01-11 | $4.00 | $4.00 | 18,225 | — | — |
| 1982-01-08 | $4.22 | $4.22 | 20,250 | — | — |
| 1982-01-07 | $4.33 | $4.33 | 21,263 | — | — |
| 1982-01-06 | $4.30 | $4.30 | 45,900 | — | — |
| 1982-01-05 | $4.37 | $4.37 | 13,838 | — | — |
| 1982-01-04 | $4.56 | $4.56 | 21,938 | — | — |