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 | $2.24 | $3.05 | 1,422,346 | — | — |
| 1982-12-30 | $2.27 | $3.08 | 1,705,306 | — | — |
| 1982-12-29 | $2.29 | $3.11 | 1,380,845 | — | — |
| 1982-12-28 | $2.27 | $3.09 | 1,660,032 | — | — |
| 1982-12-27 | $2.33 | $3.16 | 2,075,040 | — | — |
| 1982-12-23 | $2.31 | $3.14 | 1,735,488 | — | — |
| 1982-12-22 | $2.31 | $3.14 | 4,044,442 | — | — |
| 1982-12-21 | $2.30 | $3.12 | 4,010,486 | — | — |
| 1982-12-20 | $2.24 | $3.05 | 3,606,797 | — | — |
| 1982-12-17 | $2.23 | $3.03 | 3,157,834 | — | — |
| 1982-12-16 | $2.18 | $2.96 | 2,859,782 | — | — |
| 1982-12-15 | $2.15 | $2.93 | 5,696,928 | — | — |
| 1982-12-14 | $2.23 | $3.03 | 3,795,437 | — | — |
| 1982-12-13 | $2.25 | $3.06 | 3,874,666 | — | — |
| 1982-12-10 | $2.27 | $3.08 | 2,810,736 | — | — |
| 1982-12-09 | $2.28 | $3.10 | 2,825,827 | — | — |
| 1982-12-08 | $2.28 | $3.10 | 6,855,178 | — | — |
| 1982-12-07 | $2.25 | $3.06 | 4,666,954 | — | — |
| 1982-12-06 | $2.25 | $3.06 | 3,131,424 | — | — |
| 1982-12-03 | $2.15 | $2.92 | 1,863,763 | — | — |
| 1982-12-02 | $2.16 | $2.94 | 7,051,363 | — | — |
| 1982-12-01 | $2.13 | $2.89 | 5,761,066 | — | — |
| 1982-11-30 | $2.19 | $2.98 | 3,572,842 | — | — |
| 1982-11-29 | $2.12 | $2.86 | 4,274,582 | — | — |
| 1982-11-26 | $2.10 | $2.83 | 2,674,915 | — | — |
| 1982-11-24 | $2.13 | $2.87 | 4,915,958 | — | — |
| 1982-11-23 | $2.13 | $2.87 | 2,524,003 | — | — |
| 1982-11-22 | $2.17 | $2.93 | 2,452,320 | — | — |
| 1982-11-19 | $2.20 | $2.96 | 5,636,563 | — | — |
| 1982-11-18 | $2.23 | $3.01 | 4,810,320 | — | — |
| 1982-11-17 | $2.25 | $3.03 | 4,187,808 | — | — |
| 1982-11-16 | $2.23 | $3.00 | 4,500,950 | — | — |
| 1982-11-15 | $2.27 | $3.06 | 3,927,485 | — | — |
| 1982-11-12 | $2.27 | $3.05 | 3,848,256 | — | — |
| 1982-11-11 | $2.27 | $3.05 | 4,693,363 | — | — |
| 1982-11-10 | $2.24 | $3.02 | 12,838,838 | — | — |
| 1982-11-09 | $2.20 | $2.97 | 5,979,888 | — | — |
| 1982-11-08 | $2.19 | $2.95 | 4,697,136 | — | — |
| 1982-11-05 | $2.16 | $2.91 | 3,180,470 | — | — |
| 1982-11-04 | $2.16 | $2.91 | 7,315,459 | — | — |
| 1982-11-03 | $2.19 | $2.95 | 13,921,632 | — | — |
| 1982-11-02 | $2.12 | $2.86 | 7,711,603 | — | — |
| 1982-11-01 | $2.13 | $2.87 | 4,825,411 | — | — |
| 1982-10-29 | $2.13 | $2.87 | 4,304,765 | — | — |
| 1982-10-28 | $2.14 | $2.88 | 3,557,750 | — | — |
| 1982-10-27 | $2.17 | $2.93 | 3,191,789 | — | — |
| 1982-10-26 | $2.15 | $2.89 | 6,874,042 | — | — |
| 1982-10-25 | $2.13 | $2.87 | 2,244,816 | — | — |
| 1982-10-22 | $2.19 | $2.95 | 6,692,947 | — | — |
| 1982-10-21 | $2.20 | $2.96 | 10,435,565 | — | — |
| 1982-10-20 | $2.19 | $2.95 | 7,598,419 | — | — |
| 1982-10-19 | $2.19 | $2.95 | 7,447,507 | — | — |
| 1982-10-18 | $2.20 | $2.96 | 11,250,490 | — | — |
| 1982-10-15 | $2.23 | $3.01 | 2,927,693 | — | — |
| 1982-10-14 | $2.22 | $2.99 | 3,859,574 | — | — |
| 1982-10-13 | $2.30 | $3.10 | 9,152,813 | — | — |
| 1982-10-12 | $2.18 | $2.94 | 6,983,453 | — | — |
| 1982-10-11 | $2.19 | $2.95 | 4,376,448 | — | — |
| 1982-10-08 | $2.13 | $2.87 | 3,320,064 | — | — |
| 1982-10-07 | $2.15 | $2.89 | 10,114,877 | — | — |
| 1982-10-06 | $2.09 | $2.82 | 6,466,579 | — | — |
| 1982-10-05 | $2.01 | $2.70 | 8,605,757 | — | — |
| 1982-10-04 | $2.06 | $2.78 | 2,429,683 | — | — |
| 1982-10-01 | $2.08 | $2.81 | 2,539,094 | — | — |
| 1982-09-30 | $2.07 | $2.79 | 4,606,589 | — | — |
| 1982-09-29 | $2.11 | $2.85 | 2,867,328 | — | — |
| 1982-09-28 | $2.13 | $2.87 | 2,795,645 | — | — |
| 1982-09-27 | $2.13 | $2.87 | 2,897,510 | — | — |
| 1982-09-24 | $2.12 | $2.86 | 3,686,026 | — | — |
| 1982-09-23 | $2.13 | $2.87 | 5,485,651 | — | — |
| 1982-09-22 | $2.14 | $2.88 | 6,530,717 | — | — |
| 1982-09-21 | $2.13 | $2.87 | 3,640,752 | — | — |
| 1982-09-20 | $2.08 | $2.80 | 4,685,818 | — | — |
| 1982-09-17 | $2.05 | $2.77 | 2,954,102 | — | — |
| 1982-09-16 | $2.14 | $2.88 | 3,553,978 | — | — |
| 1982-09-15 | $2.14 | $2.89 | 2,757,917 | — | — |
| 1982-09-14 | $2.13 | $2.87 | 6,345,850 | — | — |
| 1982-09-13 | $2.07 | $2.78 | 6,477,898 | — | — |
| 1982-09-10 | $2.04 | $2.75 | 2,825,827 | — | — |
| 1982-09-09 | $2.05 | $2.76 | 3,108,787 | — | — |
| 1982-09-08 | $2.09 | $2.81 | 4,029,350 | — | — |
| 1982-09-07 | $2.07 | $2.79 | 3,625,661 | — | — |
| 1982-09-03 | $2.08 | $2.80 | 10,880,755 | — | — |
| 1982-09-02 | $2.02 | $2.72 | 3,984,077 | — | — |
| 1982-09-01 | $2.02 | $2.73 | 8,341,661 | — | — |
| 1982-08-31 | $2.02 | $2.72 | 5,187,600 | — | — |
| 1982-08-30 | $1.98 | $2.67 | 5,074,416 | — | — |
| 1982-08-27 | $1.96 | $2.62 | 3,105,014 | — | — |
| 1982-08-26 | $1.96 | $2.62 | 8,647,258 | — | — |
| 1982-08-25 | $1.92 | $2.56 | 14,031,043 | — | — |
| 1982-08-24 | $1.93 | $2.57 | 10,069,603 | — | — |
| 1982-08-23 | $1.97 | $2.63 | 11,952,230 | — | — |
| 1982-08-20 | $1.89 | $2.52 | 9,149,040 | — | — |
| 1982-08-19 | $1.81 | $2.41 | 7,545,600 | — | — |
| 1982-08-18 | $1.83 | $2.44 | 11,793,773 | — | — |
| 1982-08-17 | $1.80 | $2.40 | 7,013,635 | — | — |
| 1982-08-16 | $1.74 | $2.32 | 4,455,677 | — | — |
| 1982-08-13 | $1.70 | $2.27 | 6,070,435 | — | — |
| 1982-08-12 | $1.72 | $2.29 | 12,091,824 | — | — |
| 1982-08-11 | $1.74 | $2.33 | 3,357,792 | — | — |
| 1982-08-10 | $1.76 | $2.35 | 4,832,957 | — | — |
| 1982-08-09 | $1.73 | $2.31 | 7,839,878 | — | — |
| 1982-08-06 | $1.75 | $2.33 | 3,387,974 | — | — |
| 1982-08-05 | $1.76 | $2.35 | 5,983,661 | — | — |
| 1982-08-04 | $1.80 | $2.40 | 4,217,990 | — | — |
| 1982-08-03 | $1.86 | $2.48 | 5,881,795 | — | — |
| 1982-08-02 | $1.89 | $2.52 | 2,776,781 | — | — |
| 1982-07-30 | $1.85 | $2.47 | 3,142,742 | — | — |
| 1982-07-29 | $1.85 | $2.46 | 5,787,475 | — | — |
| 1982-07-28 | $1.83 | $2.44 | 3,369,110 | — | — |
| 1982-07-27 | $1.83 | $2.44 | 3,210,653 | — | — |
| 1982-07-26 | $1.83 | $2.44 | 2,942,784 | — | — |
| 1982-07-23 | $1.86 | $2.48 | 4,946,141 | — | — |
| 1982-07-22 | $1.86 | $2.48 | 5,621,472 | — | — |
| 1982-07-21 | $1.84 | $2.46 | 9,047,174 | — | — |
| 1982-07-20 | $1.88 | $2.51 | 9,137,722 | — | — |
| 1982-07-19 | $1.80 | $2.40 | 5,459,242 | — | — |
| 1982-07-16 | $1.79 | $2.38 | 8,337,888 | — | — |
| 1982-07-15 | $1.78 | $2.37 | 4,138,762 | — | — |
| 1982-07-14 | $1.78 | $2.37 | 4,617,907 | — | — |
| 1982-07-13 | $1.77 | $2.36 | 3,489,840 | — | — |
| 1982-07-12 | $1.78 | $2.37 | 4,617,907 | — | — |
| 1982-07-09 | $1.79 | $2.38 | 6,745,766 | — | — |
| 1982-07-08 | $1.79 | $2.38 | 8,605,757 | — | — |
| 1982-07-07 | $1.73 | $2.31 | 12,159,734 | — | — |
| 1982-07-06 | $1.75 | $2.33 | 2,237,270 | — | — |
| 1982-07-02 | $1.74 | $2.32 | 7,436,189 | — | — |
| 1982-07-01 | $1.74 | $2.32 | 9,654,595 | — | — |
| 1982-06-30 | $1.79 | $2.39 | 5,862,931 | — | — |
| 1982-06-29 | $1.82 | $2.42 | 1,992,038 | — | — |
| 1982-06-28 | $1.82 | $2.43 | 2,003,357 | — | — |
| 1982-06-25 | $1.81 | $2.41 | 3,082,378 | — | — |
| 1982-06-24 | $1.84 | $2.46 | 4,040,669 | — | — |
| 1982-06-23 | $1.85 | $2.47 | 4,485,859 | — | — |
| 1982-06-22 | $1.82 | $2.43 | 5,081,962 | — | — |
| 1982-06-21 | $1.81 | $2.42 | 2,214,634 | — | — |
| 1982-06-18 | $1.81 | $2.41 | 5,187,600 | — | — |
| 1982-06-17 | $1.81 | $2.41 | 9,669,686 | — | — |
| 1982-06-16 | $1.81 | $2.41 | 11,254,262 | — | — |
| 1982-06-15 | $1.88 | $2.50 | 5,142,326 | — | — |
| 1982-06-14 | $1.91 | $2.54 | 2,410,819 | — | — |
| 1982-06-11 | $1.93 | $2.58 | 10,963,757 | — | — |
| 1982-06-10 | $1.92 | $2.56 | 4,376,448 | — | — |
| 1982-06-09 | $1.92 | $2.56 | 5,678,064 | — | — |
| 1982-06-08 | $1.93 | $2.58 | 2,644,733 | — | — |
| 1982-06-07 | $1.93 | $2.57 | 4,459,450 | — | — |
| 1982-06-04 | $1.92 | $2.57 | 1,663,805 | — | — |
| 1982-06-03 | $1.94 | $2.59 | 5,131,008 | — | — |
| 1982-06-02 | $1.91 | $2.55 | 3,791,664 | — | — |
| 1982-06-01 | $1.90 | $2.53 | 2,078,813 | — | — |
| 1982-05-28 | $1.92 | $2.54 | 2,690,006 | — | — |
| 1982-05-27 | $1.92 | $2.54 | 11,835,274 | — | — |
| 1982-05-26 | $1.93 | $2.55 | 4,855,594 | — | — |
| 1982-05-25 | $1.97 | $2.61 | 1,565,712 | — | — |
| 1982-05-24 | $1.96 | $2.60 | 1,478,938 | — | — |
| 1982-05-21 | $1.96 | $2.59 | 2,056,176 | — | — |
| 1982-05-20 | $1.95 | $2.58 | 1,776,989 | — | — |
| 1982-05-19 | $1.96 | $2.59 | 2,003,357 | — | — |
| 1982-05-18 | $1.97 | $2.60 | 2,090,131 | — | — |
| 1982-05-17 | $1.98 | $2.61 | 1,580,803 | — | — |
| 1982-05-14 | $1.99 | $2.63 | 4,742,410 | — | — |
| 1982-05-13 | $1.99 | $2.63 | 3,338,928 | — | — |
| 1982-05-12 | $2.01 | $2.66 | 3,052,195 | — | — |
| 1982-05-11 | $2.03 | $2.69 | 2,384,410 | — | — |
| 1982-05-10 | $2.03 | $2.68 | 2,282,544 | — | — |
| 1982-05-07 | $2.03 | $2.68 | 6,134,573 | — | — |
| 1982-05-06 | $2.04 | $2.70 | 6,662,765 | — | — |
| 1982-05-05 | $2.03 | $2.68 | 3,161,606 | — | — |
| 1982-05-04 | $2.03 | $2.69 | 4,961,232 | — | — |
| 1982-05-03 | $2.04 | $2.69 | 3,561,523 | — | — |
| 1982-04-30 | $2.03 | $2.68 | 2,935,238 | — | — |
| 1982-04-29 | $2.02 | $2.67 | 4,610,362 | — | — |
| 1982-04-28 | $2.03 | $2.69 | 3,437,021 | — | — |
| 1982-04-27 | $2.05 | $2.71 | 2,508,912 | — | — |
| 1982-04-26 | $2.06 | $2.73 | 2,599,459 | — | — |
| 1982-04-23 | $2.07 | $2.73 | 4,576,406 | — | — |
| 1982-04-22 | $2.02 | $2.67 | 4,848,048 | — | — |
| 1982-04-21 | $2.03 | $2.68 | 3,214,426 | — | — |
| 1982-04-20 | $2.01 | $2.66 | 3,795,437 | — | — |
| 1982-04-19 | $1.98 | $2.62 | 5,538,470 | — | — |
| 1982-04-16 | $1.97 | $2.60 | 11,880,547 | — | — |
| 1982-04-15 | $1.91 | $2.52 | 3,999,168 | — | — |
| 1982-04-14 | $1.92 | $2.53 | 3,244,608 | — | — |
| 1982-04-13 | $1.95 | $2.58 | 2,369,318 | — | — |
| 1982-04-12 | $1.99 | $2.63 | 2,350,454 | — | — |
| 1982-04-08 | $1.99 | $2.63 | 4,074,624 | — | — |
| 1982-04-07 | $1.98 | $2.62 | 2,705,098 | — | — |
| 1982-04-06 | $1.98 | $2.62 | 2,214,634 | — | — |
| 1982-04-05 | $1.97 | $2.61 | 1,912,810 | — | — |
| 1982-04-02 | $1.98 | $2.62 | 4,931,050 | — | — |
| 1982-04-01 | $1.94 | $2.57 | 3,297,427 | — | — |
| 1982-03-31 | $1.91 | $2.53 | 2,999,376 | — | — |
| 1982-03-30 | $1.90 | $2.51 | 3,531,341 | — | — |
| 1982-03-29 | $1.90 | $2.51 | 1,618,531 | — | — |
| 1982-03-26 | $1.92 | $2.53 | 2,222,179 | — | — |
| 1982-03-25 | $1.96 | $2.59 | 5,217,782 | — | — |
| 1982-03-24 | $1.97 | $2.61 | 2,806,963 | — | — |
| 1982-03-23 | $1.98 | $2.62 | 5,519,606 | — | — |
| 1982-03-22 | $1.96 | $2.59 | 5,006,506 | — | — |
| 1982-03-19 | $1.93 | $2.55 | 3,387,974 | — | — |
| 1982-03-18 | $1.95 | $2.58 | 7,141,910 | — | — |
| 1982-03-17 | $1.91 | $2.52 | 3,391,747 | — | — |
| 1982-03-16 | $1.91 | $2.52 | 4,451,904 | — | — |
| 1982-03-15 | $1.92 | $2.53 | 2,350,454 | — | — |
| 1982-03-12 | $1.89 | $2.49 | 6,655,219 | — | — |
| 1982-03-11 | $1.88 | $2.49 | 3,301,200 | — | — |
| 1982-03-10 | $1.89 | $2.50 | 5,885,568 | — | — |
| 1982-03-09 | $1.93 | $2.55 | 4,244,400 | — | — |
| 1982-03-08 | $1.90 | $2.51 | 4,617,907 | — | — |
| 1982-03-05 | $1.91 | $2.52 | 10,710,979 | — | — |
| 1982-03-04 | $1.90 | $2.50 | 11,714,544 | — | — |
| 1982-03-03 | $1.94 | $2.56 | 12,446,467 | — | — |
| 1982-03-02 | $2.00 | $2.65 | 8,647,258 | — | — |
| 1982-03-01 | $2.05 | $2.71 | 5,270,602 | — | — |
| 1982-02-26 | $2.08 | $2.73 | 10,269,562 | — | — |
| 1982-02-25 | $2.13 | $2.79 | 8,213,386 | — | — |
| 1982-02-24 | $2.11 | $2.77 | 10,812,845 | — | — |
| 1982-02-23 | $2.16 | $2.82 | 6,217,574 | — | — |
| 1982-02-22 | $2.18 | $2.85 | 5,568,653 | — | — |
| 1982-02-19 | $2.26 | $2.95 | 4,021,805 | — | — |
| 1982-02-18 | $2.25 | $2.95 | 3,753,936 | — | — |
| 1982-02-17 | $2.24 | $2.94 | 5,315,875 | — | — |
| 1982-02-16 | $2.23 | $2.92 | 2,252,362 | — | — |
| 1982-02-12 | $2.21 | $2.89 | 3,195,562 | — | — |
| 1982-02-11 | $2.22 | $2.91 | 1,180,886 | — | — |
| 1982-02-10 | $2.21 | $2.90 | 1,014,883 | — | — |
| 1982-02-09 | $2.19 | $2.86 | 1,618,531 | — | — |
| 1982-02-08 | $2.19 | $2.87 | 2,203,315 | — | — |
| 1982-02-05 | $2.22 | $2.91 | 4,270,810 | — | — |
| 1982-02-04 | $2.20 | $2.88 | 2,014,675 | — | — |
| 1982-02-03 | $2.21 | $2.89 | 2,735,280 | — | — |
| 1982-02-02 | $2.23 | $2.92 | 1,999,584 | — | — |
| 1982-02-01 | $2.23 | $2.92 | 2,542,867 | — | — |
| 1982-01-29 | $2.24 | $2.94 | 5,828,976 | — | — |
| 1982-01-28 | $2.21 | $2.89 | 3,308,746 | — | — |
| 1982-01-27 | $2.15 | $2.81 | 2,444,774 | — | — |
| 1982-01-26 | $2.18 | $2.85 | 1,512,893 | — | — |
| 1982-01-25 | $2.16 | $2.82 | 1,565,712 | — | — |
| 1982-01-22 | $2.14 | $2.81 | 2,961,648 | — | — |
| 1982-01-21 | $2.19 | $2.86 | 3,897,302 | — | — |
| 1982-01-20 | $2.18 | $2.86 | 4,127,443 | — | — |
| 1982-01-19 | $2.19 | $2.86 | 3,799,210 | — | — |
| 1982-01-18 | $2.19 | $2.87 | 3,769,027 | — | — |
| 1982-01-15 | $2.15 | $2.81 | 3,142,742 | — | — |
| 1982-01-14 | $2.14 | $2.80 | 1,856,218 | — | — |
| 1982-01-13 | $2.13 | $2.79 | 4,429,267 | — | — |
| 1982-01-12 | $2.16 | $2.83 | 4,689,590 | — | — |
| 1982-01-11 | $2.17 | $2.85 | 1,641,168 | — | — |
| 1982-01-08 | $2.23 | $2.92 | 3,414,384 | — | — |
| 1982-01-07 | $2.20 | $2.88 | 3,980,304 | — | — |
| 1982-01-06 | $2.20 | $2.89 | 3,636,979 | — | — |
| 1982-01-05 | $2.22 | $2.91 | 1,116,749 | — | — |
| 1982-01-04 | $2.27 | $2.97 | 1,543,075 | — | — |