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 | $2.48 | $2.48 | 312,526 | — | — |
| 1982-12-30 | $2.48 | $2.48 | 144,047 | — | — |
| 1982-12-29 | $2.48 | $2.48 | 244,320 | — | — |
| 1982-12-28 | $2.50 | $2.50 | 429,087 | — | — |
| 1982-12-27 | $2.43 | $2.43 | 282,495 | — | — |
| 1982-12-23 | $2.43 | $2.43 | 292,166 | — | — |
| 1982-12-22 | $2.43 | $2.43 | 340,012 | — | — |
| 1982-12-21 | $2.41 | $2.41 | 271,806 | — | — |
| 1982-12-20 | $2.41 | $2.41 | 296,238 | — | — |
| 1982-12-17 | $2.41 | $2.41 | 176,114 | — | — |
| 1982-12-16 | $2.41 | $2.41 | 1,176,299 | — | — |
| 1982-12-15 | $2.41 | $2.41 | 183,749 | — | — |
| 1982-12-14 | $2.38 | $2.38 | 214,798 | — | — |
| 1982-12-13 | $2.38 | $2.38 | 645,921 | — | — |
| 1982-12-10 | $2.38 | $2.38 | 355,282 | — | — |
| 1982-12-09 | $2.33 | $2.33 | 213,271 | — | — |
| 1982-12-08 | $2.38 | $2.38 | 457,082 | — | — |
| 1982-12-07 | $2.41 | $2.41 | 2,992,411 | — | — |
| 1982-12-06 | $2.38 | $2.38 | 406,182 | — | — |
| 1982-12-03 | $2.36 | $2.36 | 402,619 | — | — |
| 1982-12-02 | $2.43 | $2.43 | 381,750 | — | — |
| 1982-12-01 | $2.41 | $2.41 | 249,410 | — | — |
| 1982-11-30 | $2.38 | $2.38 | 253,482 | — | — |
| 1982-11-29 | $2.41 | $2.41 | 239,230 | — | — |
| 1982-11-26 | $2.41 | $2.41 | 119,615 | — | — |
| 1982-11-24 | $2.43 | $2.43 | 249,410 | — | — |
| 1982-11-23 | $2.38 | $2.38 | 1,205,312 | — | — |
| 1982-11-22 | $2.46 | $2.46 | 481,514 | — | — |
| 1982-11-19 | $2.43 | $2.43 | 986,442 | — | — |
| 1982-11-18 | $2.43 | $2.43 | 934,524 | — | — |
| 1982-11-17 | $2.46 | $2.46 | 1,114,710 | — | — |
| 1982-11-16 | $2.43 | $2.43 | 419,925 | — | — |
| 1982-11-15 | $2.46 | $2.46 | 522,234 | — | — |
| 1982-11-12 | $2.48 | $2.48 | 482,023 | — | — |
| 1982-11-11 | $2.48 | $2.48 | 311,508 | — | — |
| 1982-11-10 | $2.50 | $2.50 | 277,405 | — | — |
| 1982-11-09 | $2.48 | $2.48 | 451,483 | — | — |
| 1982-11-08 | $2.48 | $2.48 | 476,933 | — | — |
| 1982-11-05 | $2.48 | $2.48 | 1,100,967 | — | — |
| 1982-11-04 | $2.48 | $2.48 | 1,592,661 | — | — |
| 1982-11-03 | $2.41 | $2.41 | 422,979 | — | — |
| 1982-11-02 | $2.38 | $2.38 | 1,620,147 | — | — |
| 1982-11-01 | $2.41 | $2.41 | 419,416 | — | — |
| 1982-10-29 | $2.31 | $2.31 | 317,107 | — | — |
| 1982-10-28 | $2.33 | $2.33 | 859,701 | — | — |
| 1982-10-27 | $2.33 | $2.33 | 844,940 | — | — |
| 1982-10-26 | $2.28 | $2.28 | 758,410 | — | — |
| 1982-10-25 | $2.36 | $2.36 | 1,555,504 | — | — |
| 1982-10-22 | $2.53 | $2.53 | 1,255,703 | — | — |
| 1982-10-21 | $2.58 | $2.58 | 483,041 | — | — |
| 1982-10-20 | $2.58 | $2.58 | 594,003 | — | — |
| 1982-10-19 | $2.58 | $2.58 | 653,047 | — | — |
| 1982-10-18 | $2.55 | $2.55 | 1,882,791 | — | — |
| 1982-10-15 | $2.63 | $2.63 | 481,514 | — | — |
| 1982-10-14 | $2.63 | $2.63 | 1,628,800 | — | — |
| 1982-10-13 | $2.65 | $2.65 | 578,224 | — | — |
| 1982-10-12 | $2.63 | $2.63 | 1,012,910 | — | — |
| 1982-10-11 | $2.58 | $2.58 | 1,967,285 | — | — |
| 1982-10-08 | $2.58 | $2.58 | 1,853,778 | — | — |
| 1982-10-07 | $2.46 | $2.46 | 1,326,963 | — | — |
| 1982-10-06 | $2.46 | $2.46 | 670,862 | — | — |
| 1982-10-05 | $2.46 | $2.46 | 607,237 | — | — |
| 1982-10-04 | $2.41 | $2.41 | 133,867 | — | — |
| 1982-10-01 | $2.46 | $2.46 | 1,852,760 | — | — |
| 1982-09-30 | $2.38 | $2.38 | 1,175,790 | — | — |
| 1982-09-29 | $2.41 | $2.41 | 136,412 | — | — |
| 1982-09-28 | $2.41 | $2.41 | 271,806 | — | — |
| 1982-09-27 | $2.41 | $2.41 | 587,386 | — | — |
| 1982-09-24 | $2.38 | $2.38 | 1,830,364 | — | — |
| 1982-09-23 | $2.38 | $2.38 | 1,213,456 | — | — |
| 1982-09-22 | $2.41 | $2.41 | 300,310 | — | — |
| 1982-09-21 | $2.41 | $2.41 | 241,266 | — | — |
| 1982-09-20 | $2.43 | $2.43 | 429,596 | — | — |
| 1982-09-17 | $2.43 | $2.43 | 197,492 | — | — |
| 1982-09-16 | $2.46 | $2.46 | 211,235 | — | — |
| 1982-09-15 | $2.48 | $2.48 | 3,016,843 | — | — |
| 1982-09-14 | $2.46 | $2.46 | 337,976 | — | — |
| 1982-09-13 | $2.43 | $2.43 | 268,243 | — | — |
| 1982-09-10 | $2.46 | $2.46 | 203,600 | — | — |
| 1982-09-09 | $2.46 | $2.46 | 620,980 | — | — |
| 1982-09-08 | $2.46 | $2.46 | 2,059,923 | — | — |
| 1982-09-07 | $2.46 | $2.46 | 255,009 | — | — |
| 1982-09-03 | $2.43 | $2.43 | 1,080,607 | — | — |
| 1982-09-02 | $2.43 | $2.43 | 270,279 | — | — |
| 1982-09-01 | $2.41 | $2.41 | 1,296,932 | — | — |
| 1982-08-31 | $2.43 | $2.43 | 1,214,983 | — | — |
| 1982-08-30 | $2.38 | $2.38 | 544,121 | — | — |
| 1982-08-27 | $2.36 | $2.36 | 287,585 | — | — |
| 1982-08-26 | $2.41 | $2.41 | 1,651,196 | — | — |
| 1982-08-25 | $2.43 | $2.43 | 467,262 | — | — |
| 1982-08-24 | $2.43 | $2.43 | 661,700 | — | — |
| 1982-08-23 | $2.43 | $2.43 | 986,442 | — | — |
| 1982-08-20 | $2.43 | $2.43 | 2,022,766 | — | — |
| 1982-08-19 | $2.36 | $2.36 | 4,345,333 | — | — |
| 1982-08-18 | $2.33 | $2.33 | 3,811,392 | — | — |
| 1982-08-17 | $2.33 | $2.33 | 8,370,505 | — | — |
| 1982-08-16 | $2.19 | $2.19 | 815,418 | — | — |
| 1982-08-13 | $2.16 | $2.16 | 343,575 | — | — |
| 1982-08-12 | $2.09 | $2.09 | 4,914,904 | — | — |
| 1982-08-11 | $2.06 | $2.06 | 178,150 | — | — |
| 1982-08-10 | $2.06 | $2.06 | 134,376 | — | — |
| 1982-08-09 | $2.06 | $2.06 | 579,751 | — | — |
| 1982-08-06 | $2.09 | $2.09 | 124,705 | — | — |
| 1982-08-05 | $2.09 | $2.09 | 191,384 | — | — |
| 1982-08-04 | $2.09 | $2.09 | 228,032 | — | — |
| 1982-08-03 | $2.09 | $2.09 | 2,652,908 | — | — |
| 1982-08-02 | $2.16 | $2.16 | 191,384 | — | — |
| 1982-07-30 | $2.11 | $2.11 | 148,628 | — | — |
| 1982-07-29 | $2.09 | $2.09 | 64,134 | — | — |
| 1982-07-28 | $2.11 | $2.11 | 421,452 | — | — |
| 1982-07-27 | $2.11 | $2.11 | 105,363 | — | — |
| 1982-07-26 | $2.14 | $2.14 | 333,904 | — | — |
| 1982-07-23 | $2.26 | $2.26 | 144,556 | — | — |
| 1982-07-22 | $2.23 | $2.23 | 280,968 | — | — |
| 1982-07-21 | $2.26 | $2.26 | 542,594 | — | — |
| 1982-07-20 | $2.26 | $2.26 | 1,435,380 | — | — |
| 1982-07-19 | $2.26 | $2.26 | 115,543 | — | — |
| 1982-07-16 | $2.26 | $2.26 | 542,085 | — | — |
| 1982-07-15 | $2.26 | $2.26 | 151,682 | — | — |
| 1982-07-14 | $2.26 | $2.26 | 230,577 | — | — |
| 1982-07-13 | $2.23 | $2.23 | 170,515 | — | — |
| 1982-07-12 | $2.23 | $2.23 | 1,295,405 | — | — |
| 1982-07-09 | $2.21 | $2.21 | 1,421,637 | — | — |
| 1982-07-08 | $2.19 | $2.19 | 558,373 | — | — |
| 1982-07-07 | $2.19 | $2.19 | 118,597 | — | — |
| 1982-07-06 | $2.16 | $2.16 | 68,206 | — | — |
| 1982-07-02 | $2.16 | $2.16 | 98,746 | — | — |
| 1982-07-01 | $2.16 | $2.16 | 84,494 | — | — |
| 1982-06-30 | $2.19 | $2.19 | 237,194 | — | — |
| 1982-06-29 | $2.16 | $2.16 | 99,255 | — | — |
| 1982-06-28 | $2.14 | $2.14 | 1,610,985 | — | — |
| 1982-06-25 | $2.14 | $2.14 | 61,589 | — | — |
| 1982-06-24 | $2.14 | $2.14 | 77,368 | — | — |
| 1982-06-23 | $2.14 | $2.14 | 247,374 | — | — |
| 1982-06-22 | $2.16 | $2.16 | 122,160 | — | — |
| 1982-06-21 | $2.16 | $2.16 | 151,173 | — | — |
| 1982-06-18 | $2.14 | $2.14 | 237,194 | — | — |
| 1982-06-17 | $2.16 | $2.16 | 163,389 | — | — |
| 1982-06-16 | $2.16 | $2.16 | 82,458 | — | — |
| 1982-06-15 | $2.19 | $2.19 | 138,448 | — | — |
| 1982-06-14 | $2.21 | $2.21 | 592,985 | — | — |
| 1982-06-11 | $2.19 | $2.19 | 372,079 | — | — |
| 1982-06-10 | $2.16 | $2.16 | 965,064 | — | — |
| 1982-06-09 | $2.14 | $2.14 | 175,605 | — | — |
| 1982-06-08 | $2.14 | $2.14 | 477,951 | — | — |
| 1982-06-07 | $2.14 | $2.14 | 209,708 | — | — |
| 1982-06-04 | $2.11 | $2.11 | 455,555 | — | — |
| 1982-06-03 | $2.14 | $2.14 | 401,601 | — | — |
| 1982-06-02 | $2.16 | $2.16 | 355,282 | — | — |
| 1982-06-01 | $2.16 | $2.16 | 437,740 | — | — |
| 1982-05-28 | $2.14 | $2.14 | 200,546 | — | — |
| 1982-05-27 | $2.11 | $2.11 | 403,128 | — | — |
| 1982-05-26 | $2.14 | $2.14 | 123,178 | — | — |
| 1982-05-25 | $2.14 | $2.14 | 142,011 | — | — |
| 1982-05-24 | $2.14 | $2.14 | 189,857 | — | — |
| 1982-05-21 | $2.16 | $2.16 | 582,296 | — | — |
| 1982-05-20 | $2.11 | $2.11 | 878,534 | — | — |
| 1982-05-19 | $2.16 | $2.16 | 163,898 | — | — |
| 1982-05-18 | $2.19 | $2.19 | 120,633 | — | — |
| 1982-05-17 | $2.21 | $2.21 | 134,376 | — | — |
| 1982-05-14 | $2.21 | $2.21 | 265,189 | — | — |
| 1982-05-13 | $2.23 | $2.23 | 1,115,219 | — | — |
| 1982-05-12 | $2.21 | $2.21 | 222,433 | — | — |
| 1982-05-11 | $2.23 | $2.23 | 320,161 | — | — |
| 1982-05-10 | $2.21 | $2.21 | 639,813 | — | — |
| 1982-05-07 | $2.23 | $2.23 | 1,680,718 | — | — |
| 1982-05-06 | $2.19 | $2.19 | 1,118,273 | — | — |
| 1982-05-05 | $2.16 | $2.16 | 148,119 | — | — |
| 1982-05-04 | $2.14 | $2.14 | 579,751 | — | — |
| 1982-05-03 | $2.14 | $2.14 | 124,196 | — | — |
| 1982-04-30 | $2.16 | $2.16 | 807,783 | — | — |
| 1982-04-29 | $2.16 | $2.16 | 214,798 | — | — |
| 1982-04-28 | $2.16 | $2.16 | 1,910,786 | — | — |
| 1982-04-27 | $2.19 | $2.19 | 407,709 | — | — |
| 1982-04-26 | $2.19 | $2.19 | 2,961,362 | — | — |
| 1982-04-23 | $2.28 | $2.28 | 3,295,266 | — | — |
| 1982-04-22 | $2.23 | $2.23 | 2,221,276 | — | — |
| 1982-04-21 | $2.21 | $2.21 | 344,084 | — | — |
| 1982-04-20 | $2.21 | $2.21 | 165,425 | — | — |
| 1982-04-19 | $2.21 | $2.21 | 540,558 | — | — |
| 1982-04-16 | $2.21 | $2.21 | 211,235 | — | — |
| 1982-04-15 | $2.19 | $2.19 | 245,847 | — | — |
| 1982-04-14 | $2.21 | $2.21 | 185,276 | — | — |
| 1982-04-13 | $2.21 | $2.21 | 187,312 | — | — |
| 1982-04-12 | $2.23 | $2.23 | 937,578 | — | — |
| 1982-04-08 | $2.21 | $2.21 | 293,693 | — | — |
| 1982-04-07 | $2.21 | $2.21 | 344,593 | — | — |
| 1982-04-06 | $2.19 | $2.19 | 209,708 | — | — |
| 1982-04-05 | $2.19 | $2.19 | 521,725 | — | — |
| 1982-04-02 | $2.19 | $2.19 | 1,123,363 | — | — |
| 1982-04-01 | $2.16 | $2.16 | 940,123 | — | — |
| 1982-03-31 | $2.16 | $2.16 | 294,202 | — | — |
| 1982-03-30 | $2.16 | $2.16 | 155,754 | — | — |
| 1982-03-29 | $2.16 | $2.16 | 88,057 | — | — |
| 1982-03-26 | $2.16 | $2.16 | 99,255 | — | — |
| 1982-03-25 | $2.16 | $2.16 | 180,186 | — | — |
| 1982-03-24 | $2.16 | $2.16 | 181,713 | — | — |
| 1982-03-23 | $2.19 | $2.19 | 117,579 | — | — |
| 1982-03-22 | $2.14 | $2.14 | 209,199 | — | — |
| 1982-03-19 | $2.16 | $2.16 | 101,291 | — | — |
| 1982-03-18 | $2.14 | $2.14 | 129,286 | — | — |
| 1982-03-17 | $2.14 | $2.14 | 644,394 | — | — |
| 1982-03-16 | $2.21 | $2.21 | 227,014 | — | — |
| 1982-03-15 | $2.16 | $2.16 | 219,379 | — | — |
| 1982-03-12 | $2.19 | $2.19 | 161,862 | — | — |
| 1982-03-11 | $2.21 | $2.21 | 278,423 | — | — |
| 1982-03-10 | $2.21 | $2.21 | 226,505 | — | — |
| 1982-03-09 | $2.23 | $2.23 | 276,387 | — | — |
| 1982-03-08 | $2.21 | $2.21 | 384,804 | — | — |
| 1982-03-05 | $2.21 | $2.21 | 5,127,666 | — | — |
| 1982-03-04 | $2.19 | $2.19 | 799,130 | — | — |
| 1982-03-03 | $2.19 | $2.19 | 1,407,894 | — | — |
| 1982-03-02 | $2.19 | $2.19 | 207,163 | — | — |
| 1982-03-01 | $2.16 | $2.16 | 3,718,245 | — | — |
| 1982-02-26 | $2.16 | $2.16 | 255,518 | — | — |
| 1982-02-25 | $2.16 | $2.16 | 1,013,928 | — | — |
| 1982-02-24 | $2.16 | $2.16 | 2,757,253 | — | — |
| 1982-02-23 | $2.11 | $2.11 | 90,602 | — | — |
| 1982-02-22 | $2.09 | $2.09 | 239,230 | — | — |
| 1982-02-19 | $2.06 | $2.06 | 800,657 | — | — |
| 1982-02-18 | $2.06 | $2.06 | 2,803,063 | — | — |
| 1982-02-17 | $2.11 | $2.11 | 225,487 | — | — |
| 1982-02-16 | $2.11 | $2.11 | 126,232 | — | — |
| 1982-02-12 | $2.11 | $2.11 | 95,692 | — | — |
| 1982-02-11 | $2.09 | $2.09 | 79,404 | — | — |
| 1982-02-10 | $2.09 | $2.09 | 80,422 | — | — |
| 1982-02-09 | $2.11 | $2.11 | 104,854 | — | — |
| 1982-02-08 | $2.09 | $2.09 | 98,746 | — | — |
| 1982-02-05 | $2.11 | $2.11 | 72,787 | — | — |
| 1982-02-04 | $2.09 | $2.09 | 150,155 | — | — |
| 1982-02-03 | $2.09 | $2.09 | 128,777 | — | — |
| 1982-02-02 | $2.11 | $2.11 | 142,520 | — | — |
| 1982-02-01 | $2.09 | $2.09 | 135,394 | — | — |
| 1982-01-29 | $2.11 | $2.11 | 195,456 | — | — |
| 1982-01-28 | $2.09 | $2.09 | 199,528 | — | — |
| 1982-01-27 | $2.11 | $2.11 | 156,772 | — | — |
| 1982-01-26 | $2.14 | $2.14 | 344,593 | — | — |
| 1982-01-25 | $2.06 | $2.06 | 200,037 | — | — |
| 1982-01-22 | $2.14 | $2.14 | 154,736 | — | — |
| 1982-01-21 | $2.19 | $2.19 | 88,566 | — | — |
| 1982-01-20 | $2.19 | $2.19 | 83,985 | — | — |
| 1982-01-19 | $2.19 | $2.19 | 145,065 | — | — |
| 1982-01-18 | $2.16 | $2.16 | 177,132 | — | — |
| 1982-01-15 | $2.19 | $2.19 | 94,674 | — | — |
| 1982-01-14 | $2.19 | $2.19 | 758,410 | — | — |
| 1982-01-13 | $2.16 | $2.16 | 173,569 | — | — |
| 1982-01-12 | $2.19 | $2.19 | 386,331 | — | — |
| 1982-01-11 | $2.21 | $2.21 | 129,795 | — | — |
| 1982-01-08 | $2.23 | $2.23 | 731,433 | — | — |
| 1982-01-07 | $2.21 | $2.21 | 265,189 | — | — |
| 1982-01-06 | $2.21 | $2.21 | 192,911 | — | — |
| 1982-01-05 | $2.21 | $2.21 | 189,857 | — | — |
| 1982-01-04 | $2.19 | $2.19 | 137,939 | — | — |