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
- 1980-03-17 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 | $3.17 | $3.17 | 60,750 | — | — |
| 1982-12-30 | $3.23 | $3.23 | 144,750 | — | — |
| 1982-12-29 | $3.23 | $3.23 | 129,000 | — | — |
| 1982-12-28 | $3.27 | $3.27 | 149,250 | — | — |
| 1982-12-27 | $3.27 | $3.27 | 165,000 | — | — |
| 1982-12-23 | $3.17 | $3.17 | 33,750 | — | — |
| 1982-12-22 | $3.10 | $3.10 | 90,000 | — | — |
| 1982-12-21 | $3.00 | $3.00 | 33,000 | — | — |
| 1982-12-20 | $3.00 | $3.00 | 54,750 | — | — |
| 1982-12-17 | $3.00 | $3.00 | 126,750 | — | — |
| 1982-12-16 | $2.87 | $2.87 | 157,500 | — | — |
| 1982-12-15 | $2.83 | $2.83 | 80,250 | — | — |
| 1982-12-14 | $3.03 | $3.03 | 75,750 | — | — |
| 1982-12-13 | $3.20 | $3.20 | 84,750 | — | — |
| 1982-12-10 | $3.27 | $3.27 | 24,000 | — | — |
| 1982-12-09 | $3.27 | $3.27 | 74,250 | — | — |
| 1982-12-08 | $3.27 | $3.27 | 67,500 | — | — |
| 1982-12-07 | $3.23 | $3.23 | 33,000 | — | — |
| 1982-12-06 | $3.17 | $3.17 | 24,000 | — | — |
| 1982-12-03 | $3.13 | $3.13 | 36,000 | — | — |
| 1982-12-02 | $3.10 | $3.10 | 29,250 | — | — |
| 1982-12-01 | $3.10 | $3.10 | 66,000 | — | — |
| 1982-11-30 | $3.00 | $3.00 | 24,750 | — | — |
| 1982-11-29 | $3.00 | $3.00 | 29,250 | — | — |
| 1982-11-26 | $3.03 | $3.03 | 21,000 | — | — |
| 1982-11-24 | $3.00 | $3.00 | 66,000 | — | — |
| 1982-11-23 | $3.00 | $3.00 | 30,750 | — | — |
| 1982-11-22 | $3.00 | $3.00 | 59,250 | — | — |
| 1982-11-19 | $3.00 | $3.00 | 123,000 | — | — |
| 1982-11-18 | $2.97 | $2.97 | 98,250 | — | — |
| 1982-11-17 | $2.77 | $2.77 | 71,250 | — | — |
| 1982-11-16 | $2.77 | $2.77 | 103,500 | — | — |
| 1982-11-15 | $2.80 | $2.80 | 98,250 | — | — |
| 1982-11-12 | $2.77 | $2.77 | 42,750 | — | — |
| 1982-11-11 | $2.77 | $2.77 | 54,000 | — | — |
| 1982-11-10 | $2.77 | $2.77 | 76,500 | — | — |
| 1982-11-09 | $2.73 | $2.73 | 181,500 | — | — |
| 1982-11-08 | $2.63 | $2.63 | 63,000 | — | — |
| 1982-11-05 | $2.60 | $2.60 | 327,000 | — | — |
| 1982-11-04 | $2.60 | $2.60 | 120,750 | — | — |
| 1982-11-03 | $2.50 | $2.50 | 90,000 | — | — |
| 1982-11-02 | $2.43 | $2.43 | 75,000 | — | — |
| 1982-11-01 | $2.43 | $2.43 | 27,750 | — | — |
| 1982-10-29 | $2.43 | $2.43 | 31,500 | — | — |
| 1982-10-28 | $2.43 | $2.43 | 87,750 | — | — |
| 1982-10-27 | $2.37 | $2.37 | 153,750 | — | — |
| 1982-10-26 | $2.20 | $2.20 | 36,750 | — | — |
| 1982-10-25 | $2.23 | $2.23 | 61,500 | — | — |
| 1982-10-22 | $2.27 | $2.27 | 218,250 | — | — |
| 1982-10-21 | $2.47 | $2.47 | 288,000 | — | — |
| 1982-10-20 | $2.57 | $2.57 | 156,000 | — | — |
| 1982-10-19 | $2.57 | $2.57 | 153,750 | — | — |
| 1982-10-18 | $2.57 | $2.57 | 225,000 | — | — |
| 1982-10-15 | $2.57 | $2.57 | 234,000 | — | — |
| 1982-10-14 | $2.57 | $2.57 | 162,000 | — | — |
| 1982-10-13 | $2.57 | $2.57 | 61,500 | — | — |
| 1982-10-12 | $2.47 | $2.47 | 261,000 | — | — |
| 1982-10-11 | $2.47 | $2.47 | 66,000 | — | — |
| 1982-10-08 | $2.47 | $2.47 | 164,250 | — | — |
| 1982-10-07 | $2.47 | $2.47 | 128,250 | — | — |
| 1982-10-06 | $2.33 | $2.33 | 73,500 | — | — |
| 1982-10-05 | $2.23 | $2.23 | 47,250 | — | — |
| 1982-10-04 | $2.23 | $2.23 | 108,000 | — | — |
| 1982-10-01 | $2.23 | $2.23 | 131,250 | — | — |
| 1982-09-30 | $2.23 | $2.23 | 187,500 | — | — |
| 1982-09-29 | $2.10 | $2.10 | 198,750 | — | — |
| 1982-09-28 | $1.93 | $1.93 | 51,750 | — | — |
| 1982-09-27 | $2.00 | $2.00 | 141,000 | — | — |
| 1982-09-24 | $2.00 | $2.00 | 45,750 | — | — |
| 1982-09-23 | $1.97 | $1.97 | 43,500 | — | — |
| 1982-09-22 | $1.97 | $1.97 | 6,000 | — | — |
| 1982-09-21 | $1.93 | $1.93 | 7,500 | — | — |
| 1982-09-20 | $1.93 | $1.93 | 7,500 | — | — |
| 1982-09-17 | $1.93 | $1.93 | 65,250 | — | — |
| 1982-09-16 | $1.97 | $1.97 | 30,000 | — | — |
| 1982-09-15 | $1.90 | $1.90 | 70,500 | — | — |
| 1982-09-14 | $1.87 | $1.87 | 29,250 | — | — |
| 1982-09-13 | $1.87 | $1.87 | 11,250 | — | — |
| 1982-09-10 | $1.87 | $1.87 | 15,000 | — | — |
| 1982-09-09 | $1.87 | $1.87 | 18,750 | — | — |
| 1982-09-08 | $1.87 | $1.87 | 69,000 | — | — |
| 1982-09-07 | $1.83 | $1.83 | 16,500 | — | — |
| 1982-09-03 | $1.83 | $1.83 | 15,000 | — | — |
| 1982-09-02 | $1.82 | $1.82 | 297,750 | — | — |
| 1982-09-01 | $1.77 | $1.77 | 23,250 | — | — |
| 1982-08-31 | $1.73 | $1.73 | 17,250 | — | — |
| 1982-08-30 | $1.73 | $1.73 | 85,500 | — | — |
| 1982-08-27 | $1.80 | $1.80 | 6,000 | — | — |
| 1982-08-26 | $1.83 | $1.83 | 45,000 | — | — |
| 1982-08-25 | $1.87 | $1.87 | 52,500 | — | — |
| 1982-08-24 | $1.80 | $1.80 | 41,250 | — | — |
| 1982-08-23 | $1.70 | $1.70 | 27,000 | — | — |
| 1982-08-20 | $1.67 | $1.67 | 750 | — | — |
| 1982-08-19 | $1.67 | $1.67 | 10,500 | — | — |
| 1982-08-18 | $1.70 | $1.70 | 100,500 | — | — |
| 1982-08-17 | $1.57 | $1.57 | 36,000 | — | — |
| 1982-08-16 | $1.53 | $1.53 | 11,250 | — | — |
| 1982-08-13 | $1.50 | $1.50 | 13,500 | — | — |
| 1982-08-12 | $1.50 | $1.50 | 12,000 | — | — |
| 1982-08-11 | $1.50 | $1.50 | 3,000 | — | — |
| 1982-08-10 | $1.50 | $1.50 | 11,250 | — | — |
| 1982-08-09 | $1.50 | $1.50 | 26,250 | — | — |
| 1982-08-06 | $1.50 | $1.50 | 66,750 | — | — |
| 1982-08-05 | $1.50 | $1.50 | 31,500 | — | — |
| 1982-08-04 | $1.53 | $1.53 | 16,500 | — | — |
| 1982-08-03 | $1.57 | $1.57 | 12,750 | — | — |
| 1982-08-02 | $1.57 | $1.57 | 21,000 | — | — |
| 1982-07-30 | $1.53 | $1.53 | 14,250 | — | — |
| 1982-07-29 | $1.53 | $1.53 | 53,250 | — | — |
| 1982-07-28 | $1.57 | $1.57 | 22,500 | — | — |
| 1982-07-27 | $1.57 | $1.57 | 4,500 | — | — |
| 1982-07-26 | $1.57 | $1.57 | 2,250 | — | — |
| 1982-07-23 | $1.57 | $1.57 | 18,000 | — | — |
| 1982-07-22 | $1.57 | $1.57 | 40,500 | — | — |
| 1982-07-21 | $1.57 | $1.57 | 29,250 | — | — |
| 1982-07-20 | $1.60 | $1.60 | 8,250 | — | — |
| 1982-07-19 | $1.63 | $1.63 | 18,750 | — | — |
| 1982-07-16 | $1.63 | $1.63 | 28,500 | — | — |
| 1982-07-15 | $1.67 | $1.67 | 15,750 | — | — |
| 1982-07-14 | $1.67 | $1.67 | 27,000 | — | — |
| 1982-07-13 | $1.67 | $1.67 | 13,500 | — | — |
| 1982-07-12 | $1.63 | $1.63 | 27,000 | — | — |
| 1982-07-09 | $1.63 | $1.63 | 11,250 | — | — |
| 1982-07-08 | $1.63 | $1.63 | 13,500 | — | — |
| 1982-07-07 | $1.63 | $1.63 | 3,000 | — | — |
| 1982-07-06 | $1.63 | $1.63 | 2,250 | — | — |
| 1982-07-02 | $1.63 | $1.63 | 2,250 | — | — |
| 1982-07-01 | $1.63 | $1.63 | 1,500 | — | — |
| 1982-06-30 | $1.63 | $1.63 | 30,000 | — | — |
| 1982-06-29 | $1.63 | $1.63 | 9,000 | — | — |
| 1982-06-28 | $1.63 | $1.63 | 3,000 | — | — |
| 1982-06-25 | $1.63 | $1.63 | 9,000 | — | — |
| 1982-06-24 | $1.63 | $1.63 | 60,000 | — | — |
| 1982-06-23 | $1.63 | $1.63 | 33,000 | — | — |
| 1982-06-22 | $1.63 | $1.63 | 42,750 | — | — |
| 1982-06-21 | $1.63 | $1.63 | 20,250 | — | — |
| 1982-06-18 | $1.63 | $1.63 | 2,250 | — | — |
| 1982-06-17 | $1.63 | $1.63 | 12,000 | — | — |
| 1982-06-16 | $1.67 | $1.67 | 12,750 | — | — |
| 1982-06-15 | $1.67 | $1.67 | 36,750 | — | — |
| 1982-06-14 | $1.70 | $1.70 | 750 | — | — |
| 1982-06-11 | $1.70 | $1.70 | 30,750 | — | — |
| 1982-06-10 | $1.67 | $1.67 | 24,000 | — | — |
| 1982-06-09 | $1.73 | $1.73 | 4,500 | — | — |
| 1982-06-08 | $1.73 | $1.73 | 6,000 | — | — |
| 1982-06-07 | $1.73 | $1.73 | 6,000 | — | — |
| 1982-06-04 | $1.73 | $1.73 | 12,000 | — | — |
| 1982-06-03 | $1.70 | $1.70 | 24,000 | — | — |
| 1982-06-02 | $1.73 | $1.73 | 8,250 | — | — |
| 1982-06-01 | $1.73 | $1.73 | 10,500 | — | — |
| 1982-05-28 | $1.73 | $1.73 | 49,500 | — | — |
| 1982-05-27 | $1.73 | $1.73 | 14,250 | — | — |
| 1982-05-26 | $1.73 | $1.73 | 32,250 | — | — |
| 1982-05-25 | $1.70 | $1.70 | 14,250 | — | — |
| 1982-05-24 | $1.73 | $1.73 | 29,250 | — | — |
| 1982-05-21 | $1.73 | $1.73 | 12,750 | — | — |
| 1982-05-20 | $1.77 | $1.77 | 6,750 | — | — |
| 1982-05-19 | $1.77 | $1.77 | 13,500 | — | — |
| 1982-05-18 | $1.80 | $1.80 | 6,000 | — | — |
| 1982-05-17 | $1.80 | $1.80 | 6,000 | — | — |
| 1982-05-14 | $1.80 | $1.80 | 7,500 | — | — |
| 1982-05-13 | $1.77 | $1.77 | 6,750 | — | — |
| 1982-05-12 | $1.77 | $1.77 | 21,000 | — | — |
| 1982-05-11 | $1.80 | $1.80 | 22,500 | — | — |
| 1982-05-10 | $1.80 | $1.80 | 137,250 | — | — |
| 1982-05-07 | $1.83 | $1.83 | 9,000 | — | — |
| 1982-05-06 | $1.83 | $1.83 | 12,000 | — | — |
| 1982-05-05 | $1.83 | $1.83 | 7,500 | — | — |
| 1982-05-04 | $1.83 | $1.83 | 8,250 | — | — |
| 1982-05-03 | $1.83 | $1.83 | 1,500 | — | — |
| 1982-04-30 | $1.83 | $1.83 | 3,750 | — | — |
| 1982-04-29 | $1.83 | $1.83 | 2,250 | — | — |
| 1982-04-28 | $1.80 | $1.80 | 14,250 | — | — |
| 1982-04-27 | $1.80 | $1.80 | 207,000 | — | — |
| 1982-04-26 | $1.80 | $1.80 | 60,750 | — | — |
| 1982-04-23 | $1.80 | $1.80 | 309,750 | — | — |
| 1982-04-22 | $1.77 | $1.77 | 42,750 | — | — |
| 1982-04-21 | $1.77 | $1.77 | 51,000 | — | — |
| 1982-04-20 | $1.77 | $1.77 | 63,000 | — | — |
| 1982-04-19 | $1.77 | $1.77 | 33,000 | — | — |
| 1982-04-16 | $1.73 | $1.73 | 27,000 | — | — |
| 1982-04-15 | $1.73 | $1.73 | 32,250 | — | — |
| 1982-04-14 | $1.73 | $1.73 | 15,000 | — | — |
| 1982-04-13 | $1.73 | $1.73 | 3,750 | — | — |
| 1982-04-12 | $1.73 | $1.73 | 38,250 | — | — |
| 1982-04-08 | $1.73 | $1.73 | 18,750 | — | — |
| 1982-04-07 | $1.73 | $1.73 | 11,250 | — | — |
| 1982-04-06 | $1.73 | $1.73 | 5,250 | — | — |
| 1982-04-05 | $1.77 | $1.77 | 3,750 | — | — |
| 1982-04-02 | $1.77 | $1.77 | 9,000 | — | — |
| 1982-04-01 | $1.77 | $1.77 | 13,500 | — | — |
| 1982-03-31 | $1.83 | $1.83 | 65,250 | — | — |
| 1982-03-30 | $1.80 | $1.80 | 10,500 | — | — |
| 1982-03-29 | $1.83 | $1.83 | 4,500 | — | — |
| 1982-03-26 | $1.83 | $1.83 | 11,250 | — | — |
| 1982-03-25 | $1.87 | $1.87 | 6,750 | — | — |
| 1982-03-24 | $1.87 | $1.87 | 12,750 | — | — |
| 1982-03-23 | $1.87 | $1.87 | 4,500 | — | — |
| 1982-03-22 | $1.87 | $1.87 | 6,000 | — | — |
| 1982-03-19 | $1.87 | $1.87 | 11,250 | — | — |
| 1982-03-18 | $1.87 | $1.87 | 2,250 | — | — |
| 1982-03-17 | $1.87 | $1.87 | 0 | — | — |
| 1982-03-16 | $1.87 | $1.87 | 3,750 | — | — |
| 1982-03-15 | $1.87 | $1.87 | 15,750 | — | — |
| 1982-03-12 | $1.93 | $1.93 | 3,750 | — | — |
| 1982-03-11 | $1.93 | $1.93 | 26,250 | — | — |
| 1982-03-10 | $1.97 | $1.97 | 7,500 | — | — |
| 1982-03-09 | $1.97 | $1.97 | 2,250 | — | — |
| 1982-03-08 | $1.97 | $1.97 | 0 | — | — |
| 1982-03-05 | $1.97 | $1.97 | 9,000 | — | — |
| 1982-03-04 | $1.97 | $1.97 | 0 | — | — |
| 1982-03-03 | $1.97 | $1.97 | 38,250 | — | — |
| 1982-03-02 | $2.00 | $2.00 | 54,000 | — | — |
| 1982-03-01 | $1.93 | $1.93 | 10,500 | — | — |
| 1982-02-26 | $1.93 | $1.93 | 11,250 | — | — |
| 1982-02-25 | $1.93 | $1.93 | 750 | — | — |
| 1982-02-24 | $1.93 | $1.93 | 7,500 | — | — |
| 1982-02-23 | $1.93 | $1.93 | 2,250 | — | — |
| 1982-02-22 | $1.93 | $1.93 | 11,250 | — | — |
| 1982-02-19 | $1.97 | $1.97 | 12,000 | — | — |
| 1982-02-18 | $1.93 | $1.93 | 750 | — | — |
| 1982-02-17 | $1.93 | $1.93 | 5,250 | — | — |
| 1982-02-16 | $1.97 | $1.97 | 6,000 | — | — |
| 1982-02-12 | $1.97 | $1.97 | 3,000 | — | — |
| 1982-02-11 | $1.97 | $1.97 | 25,500 | — | — |
| 1982-02-10 | $1.97 | $1.97 | 2,250 | — | — |
| 1982-02-09 | $1.97 | $1.97 | 6,750 | — | — |
| 1982-02-08 | $1.97 | $1.97 | 37,500 | — | — |
| 1982-02-05 | $2.07 | $2.07 | 39,750 | — | — |
| 1982-02-04 | $2.00 | $2.00 | 22,500 | — | — |
| 1982-02-03 | $1.97 | $1.97 | 22,500 | — | — |
| 1982-02-02 | $1.93 | $1.93 | 3,000 | — | — |
| 1982-02-01 | $1.93 | $1.93 | 24,000 | — | — |
| 1982-01-29 | $1.87 | $1.87 | 20,250 | — | — |
| 1982-01-28 | $1.87 | $1.87 | 37,500 | — | — |
| 1982-01-27 | $1.83 | $1.83 | 6,000 | — | — |
| 1982-01-26 | $1.80 | $1.80 | 23,250 | — | — |
| 1982-01-25 | $1.80 | $1.80 | 48,750 | — | — |
| 1982-01-22 | $1.93 | $1.93 | 5,250 | — | — |
| 1982-01-21 | $1.90 | $1.90 | 6,750 | — | — |
| 1982-01-20 | $1.93 | $1.93 | 5,250 | — | — |
| 1982-01-19 | $1.93 | $1.93 | 7,500 | — | — |
| 1982-01-18 | $1.93 | $1.93 | 3,750 | — | — |
| 1982-01-15 | $1.93 | $1.93 | 8,250 | — | — |
| 1982-01-14 | $1.93 | $1.93 | 40,500 | — | — |
| 1982-01-13 | $1.93 | $1.93 | 21,000 | — | — |
| 1982-01-12 | $1.97 | $1.97 | 0 | — | — |
| 1982-01-11 | $1.97 | $1.97 | 9,750 | — | — |
| 1982-01-08 | $2.00 | $2.00 | 5,250 | — | — |
| 1982-01-07 | $2.00 | $2.00 | 5,250 | — | — |
| 1982-01-06 | $2.00 | $2.00 | 16,500 | — | — |
| 1982-01-05 | $2.00 | $2.00 | 51,750 | — | — |
| 1982-01-04 | $2.00 | $2.00 | 56,250 | — | — |