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
- 1973-02-21 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 | $2.27 | $2.27 | 830,400 | — | — |
| 1982-12-30 | $2.27 | $2.27 | 648,000 | — | — |
| 1982-12-29 | $2.24 | $2.24 | 1,443,200 | — | — |
| 1982-12-28 | $2.19 | $2.19 | 587,200 | — | — |
| 1982-12-27 | $2.19 | $2.19 | 3,265,600 | — | — |
| 1982-12-23 | $2.18 | $2.18 | 2,251,200 | — | — |
| 1982-12-22 | $2.13 | $2.13 | 3,451,200 | — | — |
| 1982-12-21 | $2.13 | $2.13 | 2,104,000 | — | — |
| 1982-12-20 | $2.12 | $2.12 | 1,598,400 | — | — |
| 1982-12-17 | $2.13 | $2.13 | 918,400 | — | — |
| 1982-12-16 | $2.14 | $2.14 | 492,800 | — | — |
| 1982-12-15 | $2.15 | $2.15 | 1,192,000 | — | — |
| 1982-12-14 | $2.16 | $2.16 | 1,545,600 | — | — |
| 1982-12-13 | $2.13 | $2.13 | 980,800 | — | — |
| 1982-12-10 | $2.13 | $2.13 | 1,753,600 | — | — |
| 1982-12-09 | $2.11 | $2.11 | 728,000 | — | — |
| 1982-12-08 | $2.11 | $2.11 | 2,534,400 | — | — |
| 1982-12-07 | $2.11 | $2.11 | 971,200 | — | — |
| 1982-12-06 | $2.11 | $2.11 | 1,609,600 | — | — |
| 1982-12-03 | $2.12 | $2.12 | 3,219,200 | — | — |
| 1982-12-02 | $2.11 | $2.11 | 985,600 | — | — |
| 1982-12-01 | $2.12 | $2.12 | 3,449,600 | — | — |
| 1982-11-30 | $2.12 | $2.12 | 902,400 | — | — |
| 1982-11-29 | $2.10 | $2.10 | 1,536,000 | — | — |
| 1982-11-26 | $2.11 | $2.11 | 2,425,600 | — | — |
| 1982-11-24 | $2.10 | $2.10 | 2,120,000 | — | — |
| 1982-11-23 | $2.07 | $2.07 | 5,678,400 | — | — |
| 1982-11-22 | $2.18 | $2.18 | 1,859,200 | — | — |
| 1982-11-19 | $2.22 | $2.22 | 1,083,200 | — | — |
| 1982-11-18 | $2.23 | $2.23 | 1,024,000 | — | — |
| 1982-11-17 | $2.23 | $2.23 | 4,284,800 | — | — |
| 1982-11-16 | $2.23 | $2.23 | 2,324,800 | — | — |
| 1982-11-15 | $2.27 | $2.27 | 1,118,400 | — | — |
| 1982-11-12 | $2.29 | $2.29 | 1,364,800 | — | — |
| 1982-11-11 | $2.31 | $2.31 | 3,297,600 | — | — |
| 1982-11-10 | $2.31 | $2.31 | 876,800 | — | — |
| 1982-11-09 | $2.31 | $2.31 | 3,508,800 | — | — |
| 1982-11-08 | $2.30 | $2.30 | 1,804,800 | — | — |
| 1982-11-05 | $2.32 | $2.32 | 1,233,600 | — | — |
| 1982-11-04 | $2.32 | $2.32 | 4,672,000 | — | — |
| 1982-11-03 | $2.32 | $2.32 | 1,305,600 | — | — |
| 1982-11-02 | $2.30 | $2.30 | 2,089,600 | — | — |
| 1982-11-01 | $2.30 | $2.30 | 960,000 | — | — |
| 1982-10-29 | $2.27 | $2.27 | 961,600 | — | — |
| 1982-10-28 | $2.22 | $2.22 | 980,800 | — | — |
| 1982-10-27 | $2.25 | $2.25 | 734,400 | — | — |
| 1982-10-26 | $2.29 | $2.29 | 1,910,400 | — | — |
| 1982-10-25 | $2.28 | $2.28 | 712,000 | — | — |
| 1982-10-22 | $2.32 | $2.32 | 1,496,000 | — | — |
| 1982-10-21 | $2.33 | $2.33 | 2,670,400 | — | — |
| 1982-10-20 | $2.34 | $2.34 | 4,336,000 | — | — |
| 1982-10-19 | $2.34 | $2.34 | 3,414,400 | — | — |
| 1982-10-18 | $2.30 | $2.30 | 1,278,400 | — | — |
| 1982-10-15 | $2.24 | $2.24 | 1,686,400 | — | — |
| 1982-10-14 | $2.25 | $2.25 | 4,112,000 | — | — |
| 1982-10-13 | $2.29 | $2.29 | 1,193,600 | — | — |
| 1982-10-12 | $2.31 | $2.31 | 1,032,000 | — | — |
| 1982-10-11 | $2.33 | $2.33 | 1,273,600 | — | — |
| 1982-10-08 | $2.29 | $2.29 | 2,961,600 | — | — |
| 1982-10-07 | $2.20 | $2.20 | 3,348,800 | — | — |
| 1982-10-06 | $2.13 | $2.13 | 1,924,800 | — | — |
| 1982-10-05 | $2.11 | $2.11 | 2,520,000 | — | — |
| 1982-10-04 | $2.12 | $2.12 | 494,400 | — | — |
| 1982-10-01 | $2.13 | $2.13 | 1,398,400 | — | — |
| 1982-09-30 | $2.11 | $2.11 | 652,800 | — | — |
| 1982-09-29 | $2.12 | $2.12 | 512,000 | — | — |
| 1982-09-28 | $2.13 | $2.13 | 396,800 | — | — |
| 1982-09-27 | $2.13 | $2.13 | 732,800 | — | — |
| 1982-09-24 | $2.13 | $2.13 | 4,084,800 | — | — |
| 1982-09-23 | $2.15 | $2.15 | 1,654,400 | — | — |
| 1982-09-22 | $2.17 | $2.17 | 4,928,000 | — | — |
| 1982-09-21 | $2.16 | $2.16 | 4,006,400 | — | — |
| 1982-09-20 | $2.16 | $2.16 | 1,548,800 | — | — |
| 1982-09-17 | $2.16 | $2.16 | 7,321,600 | — | — |
| 1982-09-16 | $2.16 | $2.16 | 1,353,600 | — | — |
| 1982-09-15 | $2.17 | $2.17 | 1,400,000 | — | — |
| 1982-09-14 | $2.16 | $2.16 | 1,843,200 | — | — |
| 1982-09-13 | $2.16 | $2.16 | 1,876,800 | — | — |
| 1982-09-10 | $2.14 | $2.14 | 531,200 | — | — |
| 1982-09-09 | $2.15 | $2.15 | 2,227,200 | — | — |
| 1982-09-08 | $2.15 | $2.15 | 452,800 | — | — |
| 1982-09-07 | $2.18 | $2.18 | 793,600 | — | — |
| 1982-09-03 | $2.19 | $2.19 | 2,857,600 | — | — |
| 1982-09-02 | $2.17 | $2.17 | 2,963,200 | — | — |
| 1982-09-01 | $2.17 | $2.17 | 1,484,800 | — | — |
| 1982-08-31 | $2.15 | $2.15 | 713,600 | — | — |
| 1982-08-30 | $2.15 | $2.15 | 1,000,000 | — | — |
| 1982-08-27 | $2.17 | $2.17 | 689,600 | — | — |
| 1982-08-26 | $2.18 | $2.18 | 2,784,000 | — | — |
| 1982-08-25 | $2.17 | $2.17 | 2,820,800 | — | — |
| 1982-08-24 | $2.23 | $2.23 | 2,278,400 | — | — |
| 1982-08-23 | $2.22 | $2.22 | 1,120,000 | — | — |
| 1982-08-20 | $2.23 | $2.23 | 2,009,600 | — | — |
| 1982-08-19 | $2.17 | $2.17 | 5,067,200 | — | — |
| 1982-08-18 | $2.17 | $2.17 | 8,092,800 | — | — |
| 1982-08-17 | $2.24 | $2.24 | 2,752,000 | — | — |
| 1982-08-16 | $2.11 | $2.11 | 1,158,400 | — | — |
| 1982-08-13 | $2.06 | $2.06 | 2,275,200 | — | — |
| 1982-08-12 | $2.05 | $2.05 | 3,590,400 | — | — |
| 1982-08-11 | $2.01 | $2.01 | 1,244,800 | — | — |
| 1982-08-10 | $2.01 | $2.01 | 561,600 | — | — |
| 1982-08-09 | $2.01 | $2.01 | 1,912,000 | — | — |
| 1982-08-06 | $2.02 | $2.02 | 2,787,200 | — | — |
| 1982-08-05 | $2.02 | $2.02 | 884,800 | — | — |
| 1982-08-04 | $2.02 | $2.02 | 1,918,400 | — | — |
| 1982-08-03 | $2.05 | $2.05 | 3,136,000 | — | — |
| 1982-08-02 | $2.05 | $2.05 | 2,841,600 | — | — |
| 1982-07-30 | $2.02 | $2.02 | 776,000 | — | — |
| 1982-07-29 | $2.01 | $2.01 | 686,400 | — | — |
| 1982-07-28 | $2.00 | $2.00 | 1,323,200 | — | — |
| 1982-07-27 | $2.02 | $2.02 | 1,672,000 | — | — |
| 1982-07-26 | $2.09 | $2.09 | 1,001,600 | — | — |
| 1982-07-23 | $2.09 | $2.09 | 628,800 | — | — |
| 1982-07-22 | $2.09 | $2.09 | 523,200 | — | — |
| 1982-07-21 | $2.09 | $2.09 | 1,419,200 | — | — |
| 1982-07-20 | $2.08 | $2.08 | 3,177,600 | — | — |
| 1982-07-19 | $2.07 | $2.07 | 1,993,600 | — | — |
| 1982-07-16 | $2.05 | $2.05 | 856,000 | — | — |
| 1982-07-15 | $2.05 | $2.05 | 1,968,000 | — | — |
| 1982-07-14 | $2.04 | $2.04 | 1,161,600 | — | — |
| 1982-07-13 | $2.05 | $2.05 | 382,400 | — | — |
| 1982-07-12 | $2.07 | $2.07 | 785,600 | — | — |
| 1982-07-09 | $2.05 | $2.05 | 1,313,600 | — | — |
| 1982-07-08 | $2.03 | $2.03 | 1,206,400 | — | — |
| 1982-07-07 | $2.03 | $2.03 | 1,612,800 | — | — |
| 1982-07-06 | $2.03 | $2.03 | 1,097,600 | — | — |
| 1982-07-02 | $2.02 | $2.02 | 945,600 | — | — |
| 1982-07-01 | $2.01 | $2.01 | 392,000 | — | — |
| 1982-06-30 | $2.01 | $2.01 | 4,120,000 | — | — |
| 1982-06-29 | $2.01 | $2.01 | 1,907,200 | — | — |
| 1982-06-28 | $2.00 | $2.00 | 1,043,200 | — | — |
| 1982-06-25 | $1.98 | $1.98 | 622,400 | — | — |
| 1982-06-24 | $1.99 | $1.99 | 203,200 | — | — |
| 1982-06-23 | $1.98 | $1.98 | 5,560,000 | — | — |
| 1982-06-22 | $1.96 | $1.96 | 3,873,600 | — | — |
| 1982-06-21 | $1.95 | $1.95 | 868,800 | — | — |
| 1982-06-18 | $1.94 | $1.94 | 3,020,800 | — | — |
| 1982-06-17 | $1.97 | $1.97 | 1,385,600 | — | — |
| 1982-06-16 | $1.98 | $1.98 | 598,400 | — | — |
| 1982-06-15 | $2.02 | $2.02 | 1,121,600 | — | — |
| 1982-06-14 | $1.99 | $1.99 | 1,307,200 | — | — |
| 1982-06-11 | $2.02 | $2.02 | 1,835,200 | — | — |
| 1982-06-10 | $2.01 | $2.01 | 1,569,600 | — | — |
| 1982-06-09 | $2.00 | $2.00 | 2,969,600 | — | — |
| 1982-06-08 | $2.00 | $2.00 | 664,000 | — | — |
| 1982-06-07 | $2.00 | $2.00 | 561,600 | — | — |
| 1982-06-04 | $1.98 | $1.98 | 716,800 | — | — |
| 1982-06-03 | $1.99 | $1.99 | 241,600 | — | — |
| 1982-06-02 | $2.01 | $2.01 | 896,000 | — | — |
| 1982-06-01 | $1.99 | $1.99 | 284,800 | — | — |
| 1982-05-28 | $2.01 | $2.01 | 979,200 | — | — |
| 1982-05-27 | $2.02 | $2.02 | 380,800 | — | — |
| 1982-05-26 | $2.01 | $2.01 | 3,705,600 | — | — |
| 1982-05-25 | $2.02 | $2.02 | 721,600 | — | — |
| 1982-05-24 | $2.04 | $2.04 | 2,464,000 | — | — |
| 1982-05-21 | $2.08 | $2.08 | 1,790,400 | — | — |
| 1982-05-20 | $2.07 | $2.07 | 2,000,000 | — | — |
| 1982-05-19 | $2.07 | $2.07 | 2,443,200 | — | — |
| 1982-05-18 | $2.06 | $2.06 | 3,569,600 | — | — |
| 1982-05-17 | $2.09 | $2.09 | 1,083,200 | — | — |
| 1982-05-14 | $2.08 | $2.08 | 937,600 | — | — |
| 1982-05-13 | $2.07 | $2.07 | 2,065,600 | — | — |
| 1982-05-12 | $2.09 | $2.09 | 350,400 | — | — |
| 1982-05-11 | $2.09 | $2.09 | 1,227,200 | — | — |
| 1982-05-10 | $2.09 | $2.09 | 5,350,400 | — | — |
| 1982-05-07 | $2.09 | $2.09 | 2,987,200 | — | — |
| 1982-05-06 | $2.06 | $2.06 | 4,843,200 | — | — |
| 1982-05-05 | $2.04 | $2.04 | 4,436,800 | — | — |
| 1982-05-04 | $2.03 | $2.03 | 1,196,800 | — | — |
| 1982-05-03 | $2.04 | $2.04 | 648,000 | — | — |
| 1982-04-30 | $2.03 | $2.03 | 3,033,600 | — | — |
| 1982-04-29 | $2.01 | $2.01 | 2,830,400 | — | — |
| 1982-04-28 | $2.02 | $2.02 | 822,400 | — | — |
| 1982-04-27 | $2.03 | $2.03 | 731,200 | — | — |
| 1982-04-26 | $2.02 | $2.02 | 1,697,600 | — | — |
| 1982-04-23 | $2.02 | $2.02 | 4,956,800 | — | — |
| 1982-04-22 | $1.98 | $1.98 | 972,800 | — | — |
| 1982-04-21 | $1.98 | $1.98 | 2,145,600 | — | — |
| 1982-04-20 | $1.97 | $1.97 | 2,443,200 | — | — |
| 1982-04-19 | $1.98 | $1.98 | 1,065,600 | — | — |
| 1982-04-16 | $1.98 | $1.98 | 2,233,600 | — | — |
| 1982-04-15 | $1.99 | $1.99 | 816,000 | — | — |
| 1982-04-14 | $1.99 | $1.99 | 1,022,400 | — | — |
| 1982-04-13 | $1.99 | $1.99 | 1,812,800 | — | — |
| 1982-04-12 | $1.95 | $1.95 | 748,800 | — | — |
| 1982-04-08 | $1.94 | $1.94 | 292,800 | — | — |
| 1982-04-07 | $1.93 | $1.93 | 1,224,000 | — | — |
| 1982-04-06 | $1.93 | $1.93 | 350,400 | — | — |
| 1982-04-05 | $1.93 | $1.93 | 632,000 | — | — |
| 1982-04-02 | $1.92 | $1.92 | 536,000 | — | — |
| 1982-04-01 | $1.92 | $1.92 | 849,600 | — | — |
| 1982-03-31 | $1.91 | $1.91 | 1,038,400 | — | — |
| 1982-03-30 | $1.91 | $1.91 | 1,912,000 | — | — |
| 1982-03-29 | $1.91 | $1.91 | 339,200 | — | — |
| 1982-03-26 | $1.91 | $1.91 | 689,600 | — | — |
| 1982-03-25 | $1.91 | $1.91 | 262,400 | — | — |
| 1982-03-24 | $1.92 | $1.92 | 1,201,600 | — | — |
| 1982-03-23 | $1.92 | $1.92 | 654,400 | — | — |
| 1982-03-22 | $1.92 | $1.92 | 1,715,200 | — | — |
| 1982-03-19 | $1.91 | $1.91 | 1,035,200 | — | — |
| 1982-03-18 | $1.91 | $1.91 | 1,894,400 | — | — |
| 1982-03-17 | $1.91 | $1.91 | 401,600 | — | — |
| 1982-03-16 | $1.91 | $1.91 | 1,942,400 | — | — |
| 1982-03-15 | $1.91 | $1.91 | 2,536,000 | — | — |
| 1982-03-12 | $1.91 | $1.91 | 800,000 | — | — |
| 1982-03-11 | $1.93 | $1.93 | 339,200 | — | — |
| 1982-03-10 | $1.95 | $1.95 | 939,200 | — | — |
| 1982-03-09 | $1.95 | $1.95 | 1,896,000 | — | — |
| 1982-03-08 | $1.94 | $1.94 | 3,216,000 | — | — |
| 1982-03-05 | $1.91 | $1.91 | 1,374,400 | — | — |
| 1982-03-04 | $1.89 | $1.89 | 875,200 | — | — |
| 1982-03-03 | $1.89 | $1.89 | 2,553,600 | — | — |
| 1982-03-02 | $1.90 | $1.90 | 1,417,600 | — | — |
| 1982-03-01 | $1.87 | $1.87 | 6,235,200 | — | — |
| 1982-02-26 | $1.87 | $1.87 | 1,513,600 | — | — |
| 1982-02-25 | $1.88 | $1.88 | 3,345,600 | — | — |
| 1982-02-24 | $1.86 | $1.86 | 3,112,000 | — | — |
| 1982-02-23 | $1.84 | $1.84 | 3,510,400 | — | — |
| 1982-02-22 | $1.80 | $1.80 | 1,228,800 | — | — |
| 1982-02-19 | $1.84 | $1.84 | 2,168,000 | — | — |
| 1982-02-18 | $1.83 | $1.83 | 1,184,000 | — | — |
| 1982-02-17 | $1.81 | $1.81 | 1,128,000 | — | — |
| 1982-02-16 | $1.81 | $1.81 | 1,731,200 | — | — |
| 1982-02-12 | $1.81 | $1.81 | 304,000 | — | — |
| 1982-02-11 | $1.81 | $1.81 | 3,264,000 | — | — |
| 1982-02-10 | $1.81 | $1.81 | 1,094,400 | — | — |
| 1982-02-09 | $1.81 | $1.81 | 1,560,000 | — | — |
| 1982-02-08 | $1.80 | $1.80 | 1,318,400 | — | — |
| 1982-02-05 | $1.82 | $1.82 | 4,192,000 | — | — |
| 1982-02-04 | $1.81 | $1.81 | 747,200 | — | — |
| 1982-02-03 | $1.81 | $1.81 | 894,400 | — | — |
| 1982-02-02 | $1.82 | $1.82 | 732,800 | — | — |
| 1982-02-01 | $1.84 | $1.84 | 932,800 | — | — |
| 1982-01-29 | $1.86 | $1.86 | 1,016,000 | — | — |
| 1982-01-28 | $1.85 | $1.85 | 1,145,600 | — | — |
| 1982-01-27 | $1.81 | $1.81 | 697,600 | — | — |
| 1982-01-26 | $1.81 | $1.81 | 1,206,400 | — | — |
| 1982-01-25 | $1.78 | $1.78 | 1,728,000 | — | — |
| 1982-01-22 | $1.77 | $1.77 | 1,004,800 | — | — |
| 1982-01-21 | $1.80 | $1.80 | 1,553,600 | — | — |
| 1982-01-20 | $1.80 | $1.80 | 635,200 | — | — |
| 1982-01-19 | $1.80 | $1.80 | 1,097,600 | — | — |
| 1982-01-18 | $1.80 | $1.80 | 854,400 | — | — |
| 1982-01-15 | $1.80 | $1.80 | 624,000 | — | — |
| 1982-01-14 | $1.80 | $1.80 | 2,665,600 | — | — |
| 1982-01-13 | $1.81 | $1.81 | 1,171,200 | — | — |
| 1982-01-12 | $1.81 | $1.81 | 896,000 | — | — |
| 1982-01-11 | $1.78 | $1.78 | 648,000 | — | — |
| 1982-01-08 | $1.80 | $1.80 | 643,200 | — | — |
| 1982-01-07 | $1.80 | $1.80 | 576,000 | — | — |
| 1982-01-06 | $1.80 | $1.80 | 732,800 | — | — |
| 1982-01-05 | $1.85 | $1.85 | 528,000 | — | — |
| 1982-01-04 | $1.87 | $1.87 | 465,600 | — | — |