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
- 1973-05-03 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 | 10,560 | — | — |
| 1982-12-30 | $3.20 | $3.20 | 13,200 | — | — |
| 1982-12-29 | $3.21 | $3.21 | 21,120 | — | — |
| 1982-12-28 | $3.21 | $3.21 | 36,960 | — | — |
| 1982-12-27 | $3.22 | $3.22 | 17,600 | — | — |
| 1982-12-23 | $3.25 | $3.25 | 7,040 | — | — |
| 1982-12-22 | $3.27 | $3.27 | 8,800 | — | — |
| 1982-12-21 | $3.28 | $3.28 | 30,800 | — | — |
| 1982-12-20 | $3.22 | $3.22 | 112,640 | — | — |
| 1982-12-17 | $3.28 | $3.28 | 5,280 | — | — |
| 1982-12-16 | $3.28 | $3.28 | 21,120 | — | — |
| 1982-12-15 | $3.31 | $3.31 | 24,640 | — | — |
| 1982-12-14 | $3.31 | $3.31 | 8,800 | — | — |
| 1982-12-13 | $3.35 | $3.35 | 7,920 | — | — |
| 1982-12-10 | $3.41 | $3.41 | 25,520 | — | — |
| 1982-12-09 | $3.35 | $3.35 | 35,200 | — | — |
| 1982-12-08 | $3.34 | $3.34 | 9,680 | — | — |
| 1982-12-07 | $3.34 | $3.34 | 17,600 | — | — |
| 1982-12-06 | $3.32 | $3.32 | 10,560 | — | — |
| 1982-12-03 | $3.34 | $3.34 | 20,240 | — | — |
| 1982-12-02 | $3.35 | $3.35 | 15,840 | — | — |
| 1982-12-01 | $3.38 | $3.38 | 16,720 | — | — |
| 1982-11-30 | $3.35 | $3.35 | 7,040 | — | — |
| 1982-11-29 | $3.38 | $3.38 | 24,640 | — | — |
| 1982-11-26 | $3.38 | $3.38 | 3,520 | — | — |
| 1982-11-24 | $3.38 | $3.38 | 29,040 | — | — |
| 1982-11-23 | $3.38 | $3.38 | 16,720 | — | — |
| 1982-11-22 | $3.38 | $3.38 | 20,240 | — | — |
| 1982-11-19 | $3.38 | $3.38 | 16,720 | — | — |
| 1982-11-18 | $3.38 | $3.38 | 14,080 | — | — |
| 1982-11-17 | $3.39 | $3.39 | 19,360 | — | — |
| 1982-11-16 | $3.38 | $3.38 | 33,440 | — | — |
| 1982-11-15 | $3.48 | $3.48 | 69,520 | — | — |
| 1982-11-12 | $3.38 | $3.38 | 47,520 | — | — |
| 1982-11-11 | $3.34 | $3.34 | 15,840 | — | — |
| 1982-11-10 | $3.31 | $3.31 | 39,600 | — | — |
| 1982-11-09 | $3.35 | $3.35 | 54,560 | — | — |
| 1982-11-08 | $3.25 | $3.25 | 37,840 | — | — |
| 1982-11-05 | $3.24 | $3.24 | 29,040 | — | — |
| 1982-11-04 | $3.20 | $3.20 | 46,640 | — | — |
| 1982-11-03 | $3.17 | $3.17 | 33,440 | — | — |
| 1982-11-02 | $3.14 | $3.14 | 54,560 | — | — |
| 1982-11-01 | $3.13 | $3.13 | 30,800 | — | — |
| 1982-10-29 | $3.13 | $3.13 | 17,600 | — | — |
| 1982-10-28 | $3.13 | $3.13 | 28,160 | — | — |
| 1982-10-27 | $3.22 | $3.22 | 15,840 | — | — |
| 1982-10-26 | $3.20 | $3.20 | 35,200 | — | — |
| 1982-10-25 | $3.20 | $3.20 | 9,680 | — | — |
| 1982-10-22 | $3.20 | $3.20 | 37,840 | — | — |
| 1982-10-21 | $3.27 | $3.27 | 51,920 | — | — |
| 1982-10-20 | $3.35 | $3.35 | 52,800 | — | — |
| 1982-10-19 | $3.22 | $3.22 | 15,840 | — | — |
| 1982-10-18 | $3.25 | $3.25 | 22,000 | — | — |
| 1982-10-15 | $3.25 | $3.25 | 58,960 | — | — |
| 1982-10-14 | $3.28 | $3.28 | 29,040 | — | — |
| 1982-10-13 | $3.25 | $3.25 | 51,920 | — | — |
| 1982-10-12 | $3.20 | $3.20 | 63,360 | — | — |
| 1982-10-11 | $3.20 | $3.20 | 79,200 | — | — |
| 1982-10-08 | $3.15 | $3.15 | 21,120 | — | — |
| 1982-10-07 | $3.14 | $3.14 | 52,800 | — | — |
| 1982-10-06 | $3.10 | $3.10 | 25,520 | — | — |
| 1982-10-05 | $3.05 | $3.05 | 17,600 | — | — |
| 1982-10-04 | $3.07 | $3.07 | 12,320 | — | — |
| 1982-10-01 | $3.07 | $3.07 | 32,560 | — | — |
| 1982-09-30 | $3.00 | $3.00 | 36,080 | — | — |
| 1982-09-29 | $3.08 | $3.08 | 21,120 | — | — |
| 1982-09-28 | $3.18 | $3.18 | 46,640 | — | — |
| 1982-09-27 | $3.10 | $3.10 | 9,680 | — | — |
| 1982-09-24 | $3.13 | $3.13 | 22,880 | — | — |
| 1982-09-23 | $3.25 | $3.25 | 56,320 | — | — |
| 1982-09-22 | $3.25 | $3.25 | 51,920 | — | — |
| 1982-09-21 | $3.20 | $3.20 | 11,440 | — | — |
| 1982-09-20 | $3.21 | $3.21 | 51,920 | — | — |
| 1982-09-17 | $3.18 | $3.18 | 41,360 | — | — |
| 1982-09-16 | $3.20 | $3.20 | 29,920 | — | — |
| 1982-09-15 | $3.15 | $3.15 | 30,800 | — | — |
| 1982-09-14 | $3.15 | $3.15 | 38,720 | — | — |
| 1982-09-13 | $3.10 | $3.10 | 13,200 | — | — |
| 1982-09-10 | $3.05 | $3.05 | 18,480 | — | — |
| 1982-09-09 | $3.11 | $3.11 | 32,560 | — | — |
| 1982-09-08 | $3.03 | $3.03 | 19,360 | — | — |
| 1982-09-07 | $3.01 | $3.01 | 22,000 | — | — |
| 1982-09-03 | $3.01 | $3.01 | 17,600 | — | — |
| 1982-09-02 | $3.03 | $3.03 | 11,440 | — | — |
| 1982-09-01 | $3.01 | $3.01 | 88,000 | — | — |
| 1982-08-31 | $2.95 | $2.95 | 19,360 | — | — |
| 1982-08-30 | $3.00 | $3.00 | 22,000 | — | — |
| 1982-08-27 | $2.97 | $2.97 | 25,520 | — | — |
| 1982-08-26 | $3.01 | $3.01 | 16,720 | — | — |
| 1982-08-25 | $3.00 | $3.00 | 14,080 | — | — |
| 1982-08-24 | $3.05 | $3.05 | 27,280 | — | — |
| 1982-08-23 | $3.01 | $3.01 | 31,680 | — | — |
| 1982-08-20 | $3.05 | $3.05 | 36,080 | — | — |
| 1982-08-19 | $3.03 | $3.03 | 29,920 | — | — |
| 1982-08-18 | $3.00 | $3.00 | 29,920 | — | — |
| 1982-08-17 | $2.97 | $2.97 | 7,040 | — | — |
| 1982-08-16 | $2.93 | $2.93 | 8,800 | — | — |
| 1982-08-13 | $2.90 | $2.90 | 9,680 | — | — |
| 1982-08-12 | $2.90 | $2.90 | 8,800 | — | — |
| 1982-08-11 | $2.87 | $2.87 | 38,720 | — | — |
| 1982-08-10 | $2.84 | $2.84 | 12,320 | — | — |
| 1982-08-09 | $2.78 | $2.78 | 17,600 | — | — |
| 1982-08-06 | $2.76 | $2.76 | 9,680 | — | — |
| 1982-08-05 | $2.77 | $2.77 | 10,560 | — | — |
| 1982-08-04 | $2.80 | $2.80 | 29,040 | — | — |
| 1982-08-03 | $2.84 | $2.84 | 25,520 | — | — |
| 1982-08-02 | $2.84 | $2.84 | 9,680 | — | — |
| 1982-07-30 | $2.86 | $2.86 | 31,680 | — | — |
| 1982-07-29 | $2.84 | $2.84 | 52,800 | — | — |
| 1982-07-28 | $2.94 | $2.94 | 10,560 | — | — |
| 1982-07-27 | $2.91 | $2.91 | 16,720 | — | — |
| 1982-07-26 | $2.93 | $2.93 | 21,120 | — | — |
| 1982-07-23 | $2.93 | $2.93 | 7,040 | — | — |
| 1982-07-22 | $2.94 | $2.94 | 9,680 | — | — |
| 1982-07-21 | $2.97 | $2.97 | 22,880 | — | — |
| 1982-07-20 | $3.00 | $3.00 | 29,040 | — | — |
| 1982-07-19 | $3.03 | $3.03 | 7,040 | — | — |
| 1982-07-16 | $3.05 | $3.05 | 25,520 | — | — |
| 1982-07-15 | $3.05 | $3.05 | 18,480 | — | — |
| 1982-07-14 | $3.05 | $3.05 | 17,600 | — | — |
| 1982-07-13 | $3.00 | $3.00 | 29,920 | — | — |
| 1982-07-12 | $2.98 | $2.98 | 16,720 | — | — |
| 1982-07-09 | $2.94 | $2.94 | 12,320 | — | — |
| 1982-07-08 | $2.90 | $2.90 | 40,480 | — | — |
| 1982-07-07 | $2.88 | $2.88 | 21,120 | — | — |
| 1982-07-06 | $2.87 | $2.87 | 12,320 | — | — |
| 1982-07-02 | $2.88 | $2.88 | 22,880 | — | — |
| 1982-07-01 | $2.86 | $2.86 | 880 | — | — |
| 1982-06-30 | $2.83 | $2.83 | 11,440 | — | — |
| 1982-06-29 | $2.86 | $2.86 | 61,600 | — | — |
| 1982-06-28 | $2.78 | $2.78 | 19,360 | — | — |
| 1982-06-25 | $2.77 | $2.77 | 20,240 | — | — |
| 1982-06-24 | $2.83 | $2.83 | 13,200 | — | — |
| 1982-06-23 | $2.91 | $2.91 | 7,920 | — | — |
| 1982-06-22 | $2.91 | $2.91 | 22,000 | — | — |
| 1982-06-21 | $2.93 | $2.93 | 22,880 | — | — |
| 1982-06-18 | $3.00 | $3.00 | 22,880 | — | — |
| 1982-06-17 | $3.00 | $3.00 | 11,440 | — | — |
| 1982-06-16 | $3.00 | $3.00 | 7,920 | — | — |
| 1982-06-15 | $3.01 | $3.01 | 7,040 | — | — |
| 1982-06-14 | $3.01 | $3.01 | 9,680 | — | — |
| 1982-06-11 | $2.98 | $2.98 | 9,680 | — | — |
| 1982-06-10 | $3.00 | $3.00 | 7,040 | — | — |
| 1982-06-09 | $2.97 | $2.97 | 25,520 | — | — |
| 1982-06-08 | $3.03 | $3.03 | 35,200 | — | — |
| 1982-06-07 | $2.97 | $2.97 | 47,520 | — | — |
| 1982-06-04 | $2.87 | $2.87 | 29,040 | — | — |
| 1982-06-03 | $2.87 | $2.87 | 28,160 | — | — |
| 1982-06-02 | $2.81 | $2.81 | 9,680 | — | — |
| 1982-06-01 | $2.81 | $2.81 | 13,200 | — | — |
| 1982-05-28 | $2.77 | $2.77 | 19,360 | — | — |
| 1982-05-27 | $2.76 | $2.76 | 26,400 | — | — |
| 1982-05-26 | $2.77 | $2.77 | 17,600 | — | — |
| 1982-05-25 | $2.78 | $2.78 | 15,840 | — | — |
| 1982-05-24 | $2.78 | $2.78 | 14,080 | — | — |
| 1982-05-21 | $2.78 | $2.78 | 14,080 | — | — |
| 1982-05-20 | $2.78 | $2.78 | 21,120 | — | — |
| 1982-05-19 | $2.77 | $2.77 | 14,080 | — | — |
| 1982-05-18 | $2.78 | $2.78 | 14,080 | — | — |
| 1982-05-17 | $2.86 | $2.86 | 6,160 | — | — |
| 1982-05-14 | $2.88 | $2.88 | 27,280 | — | — |
| 1982-05-13 | $2.88 | $2.88 | 30,800 | — | — |
| 1982-05-12 | $2.88 | $2.88 | 24,640 | — | — |
| 1982-05-11 | $2.86 | $2.86 | 22,880 | — | — |
| 1982-05-10 | $2.84 | $2.84 | 26,400 | — | — |
| 1982-05-07 | $2.81 | $2.81 | 80,080 | — | — |
| 1982-05-06 | $2.74 | $2.74 | 19,360 | — | — |
| 1982-05-05 | $2.71 | $2.71 | 32,560 | — | — |
| 1982-05-04 | $2.73 | $2.73 | 14,080 | — | — |
| 1982-05-03 | $2.73 | $2.73 | 31,680 | — | — |
| 1982-04-30 | $2.81 | $2.81 | 11,440 | — | — |
| 1982-04-29 | $2.78 | $2.78 | 10,560 | — | — |
| 1982-04-28 | $2.81 | $2.81 | 5,280 | — | — |
| 1982-04-27 | $2.80 | $2.80 | 28,160 | — | — |
| 1982-04-26 | $2.86 | $2.86 | 9,680 | — | — |
| 1982-04-23 | $2.88 | $2.88 | 24,640 | — | — |
| 1982-04-22 | $2.87 | $2.87 | 26,400 | — | — |
| 1982-04-21 | $2.86 | $2.86 | 29,920 | — | — |
| 1982-04-20 | $2.88 | $2.88 | 19,360 | — | — |
| 1982-04-19 | $2.87 | $2.87 | 21,120 | — | — |
| 1982-04-16 | $2.87 | $2.87 | 22,000 | — | — |
| 1982-04-15 | $2.84 | $2.84 | 36,080 | — | — |
| 1982-04-14 | $2.86 | $2.86 | 39,600 | — | — |
| 1982-04-13 | $2.80 | $2.80 | 19,360 | — | — |
| 1982-04-12 | $2.78 | $2.78 | 33,440 | — | — |
| 1982-04-08 | $2.77 | $2.77 | 55,440 | — | — |
| 1982-04-07 | $2.70 | $2.70 | 16,720 | — | — |
| 1982-04-06 | $2.77 | $2.77 | 10,560 | — | — |
| 1982-04-05 | $2.78 | $2.78 | 26,400 | — | — |
| 1982-04-02 | $2.77 | $2.77 | 19,360 | — | — |
| 1982-04-01 | $2.83 | $2.83 | 29,040 | — | — |
| 1982-03-31 | $2.83 | $2.83 | 14,080 | — | — |
| 1982-03-30 | $2.81 | $2.81 | 21,120 | — | — |
| 1982-03-29 | $2.77 | $2.77 | 7,920 | — | — |
| 1982-03-26 | $2.70 | $2.70 | 16,720 | — | — |
| 1982-03-25 | $2.68 | $2.68 | 10,560 | — | — |
| 1982-03-24 | $2.78 | $2.78 | 5,280 | — | — |
| 1982-03-23 | $2.77 | $2.77 | 29,040 | — | — |
| 1982-03-22 | $2.78 | $2.78 | 14,080 | — | — |
| 1982-03-19 | $2.77 | $2.77 | 10,560 | — | — |
| 1982-03-18 | $2.73 | $2.73 | 7,920 | — | — |
| 1982-03-17 | $2.73 | $2.73 | 13,200 | — | — |
| 1982-03-16 | $2.78 | $2.78 | 11,440 | — | — |
| 1982-03-15 | $2.78 | $2.78 | 30,800 | — | — |
| 1982-03-12 | $2.78 | $2.78 | 30,800 | — | — |
| 1982-03-11 | $2.77 | $2.77 | 22,880 | — | — |
| 1982-03-10 | $2.77 | $2.77 | 19,360 | — | — |
| 1982-03-09 | $2.73 | $2.73 | 41,360 | — | — |
| 1982-03-08 | $2.71 | $2.71 | 35,200 | — | — |
| 1982-03-05 | $2.68 | $2.68 | 19,360 | — | — |
| 1982-03-04 | $2.66 | $2.66 | 42,240 | — | — |
| 1982-03-03 | $2.71 | $2.71 | 19,360 | — | — |
| 1982-03-02 | $2.70 | $2.70 | 29,920 | — | — |
| 1982-03-01 | $2.68 | $2.68 | 37,840 | — | — |
| 1982-02-26 | $2.68 | $2.68 | 36,080 | — | — |
| 1982-02-25 | $2.68 | $2.68 | 35,200 | — | — |
| 1982-02-24 | $2.67 | $2.67 | 57,200 | — | — |
| 1982-02-23 | $2.68 | $2.68 | 10,560 | — | — |
| 1982-02-22 | $2.68 | $2.68 | 24,640 | — | — |
| 1982-02-19 | $2.68 | $2.68 | 39,600 | — | — |
| 1982-02-18 | $2.78 | $2.78 | 25,520 | — | — |
| 1982-02-17 | $2.78 | $2.78 | 18,480 | — | — |
| 1982-02-16 | $2.78 | $2.78 | 26,400 | — | — |
| 1982-02-12 | $2.81 | $2.81 | 11,440 | — | — |
| 1982-02-11 | $2.90 | $2.90 | 11,440 | — | — |
| 1982-02-10 | $2.90 | $2.90 | 41,360 | — | — |
| 1982-02-09 | $2.84 | $2.84 | 18,480 | — | — |
| 1982-02-08 | $2.84 | $2.84 | 17,600 | — | — |
| 1982-02-05 | $2.87 | $2.87 | 10,560 | — | — |
| 1982-02-04 | $2.87 | $2.87 | 18,480 | — | — |
| 1982-02-03 | $2.87 | $2.87 | 6,160 | — | — |
| 1982-02-02 | $2.86 | $2.86 | 20,240 | — | — |
| 1982-02-01 | $2.90 | $2.90 | 12,320 | — | — |
| 1982-01-29 | $2.95 | $2.95 | 20,240 | — | — |
| 1982-01-28 | $2.93 | $2.93 | 11,440 | — | — |
| 1982-01-27 | $2.91 | $2.91 | 18,480 | — | — |
| 1982-01-26 | $2.86 | $2.86 | 12,320 | — | — |
| 1982-01-25 | $2.90 | $2.90 | 19,360 | — | — |
| 1982-01-22 | $3.05 | $3.05 | 27,280 | — | — |
| 1982-01-21 | $3.04 | $3.04 | 8,800 | — | — |
| 1982-01-20 | $3.01 | $3.01 | 28,160 | — | — |
| 1982-01-19 | $3.01 | $3.01 | 29,040 | — | — |
| 1982-01-18 | $3.10 | $3.10 | 37,840 | — | — |
| 1982-01-15 | $3.10 | $3.10 | 36,960 | — | — |
| 1982-01-14 | $3.07 | $3.07 | 20,240 | — | — |
| 1982-01-13 | $3.10 | $3.10 | 22,880 | — | — |
| 1982-01-12 | $3.07 | $3.07 | 37,840 | — | — |
| 1982-01-11 | $3.05 | $3.05 | 24,640 | — | — |
| 1982-01-08 | $3.04 | $3.04 | 6,160 | — | — |
| 1982-01-07 | $3.03 | $3.03 | 27,280 | — | — |
| 1982-01-06 | $3.03 | $3.03 | 17,600 | — | — |
| 1982-01-05 | $3.07 | $3.07 | 10,560 | — | — |
| 1982-01-04 | $3.08 | $3.08 | 26,400 | — | — |