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 | $3.06 | $3.06 | 108,900 | — | — |
| 1982-12-30 | $3.06 | $3.06 | 64,800 | — | — |
| 1982-12-29 | $3.06 | $3.06 | 58,500 | — | — |
| 1982-12-28 | $3.06 | $3.06 | 72,225 | — | — |
| 1982-12-27 | $3.17 | $3.17 | 64,125 | — | — |
| 1982-12-23 | $3.11 | $3.11 | 51,300 | — | — |
| 1982-12-22 | $3.06 | $3.06 | 51,300 | — | — |
| 1982-12-21 | $3.06 | $3.06 | 38,700 | — | — |
| 1982-12-20 | $2.94 | $2.94 | 51,750 | — | — |
| 1982-12-17 | $3.06 | $3.06 | 65,925 | — | — |
| 1982-12-16 | $3.06 | $3.06 | 36,675 | — | — |
| 1982-12-15 | $3.06 | $3.06 | 57,825 | — | — |
| 1982-12-14 | $3.22 | $3.22 | 83,475 | — | — |
| 1982-12-13 | $3.00 | $3.00 | 182,925 | — | — |
| 1982-12-10 | $3.33 | $3.33 | 103,050 | — | — |
| 1982-12-09 | $3.33 | $3.33 | 98,775 | — | — |
| 1982-12-08 | $3.06 | $3.06 | 68,400 | — | — |
| 1982-12-07 | $2.94 | $2.94 | 80,775 | — | — |
| 1982-12-06 | $2.94 | $2.94 | 62,100 | — | — |
| 1982-12-03 | $3.00 | $3.00 | 55,125 | — | — |
| 1982-12-02 | $3.00 | $3.00 | 94,725 | — | — |
| 1982-12-01 | $2.89 | $2.89 | 71,100 | — | — |
| 1982-11-30 | $2.83 | $2.83 | 82,575 | — | — |
| 1982-11-29 | $2.94 | $2.94 | 97,425 | — | — |
| 1982-11-26 | $3.00 | $3.00 | 69,525 | — | — |
| 1982-11-24 | $2.94 | $2.94 | 354,150 | — | — |
| 1982-11-23 | $3.17 | $3.17 | 84,375 | — | — |
| 1982-11-22 | $3.22 | $3.22 | 74,250 | — | — |
| 1982-11-19 | $3.33 | $3.33 | 110,925 | — | — |
| 1982-11-18 | $3.28 | $3.28 | 187,425 | — | — |
| 1982-11-17 | $3.28 | $3.28 | 53,775 | — | — |
| 1982-11-16 | $3.33 | $3.33 | 103,725 | — | — |
| 1982-11-15 | $3.28 | $3.28 | 158,850 | — | — |
| 1982-11-12 | $3.61 | $3.61 | 87,300 | — | — |
| 1982-11-11 | $3.72 | $3.72 | 75,825 | — | — |
| 1982-11-10 | $3.50 | $3.50 | 107,775 | — | — |
| 1982-11-09 | $3.50 | $3.50 | 310,950 | — | — |
| 1982-11-08 | $3.33 | $3.33 | 229,275 | — | — |
| 1982-11-05 | $3.89 | $3.89 | 71,100 | — | — |
| 1982-11-04 | $3.89 | $3.89 | 267,525 | — | — |
| 1982-11-03 | $3.78 | $3.78 | 91,575 | — | — |
| 1982-11-02 | $3.72 | $3.72 | 56,700 | — | — |
| 1982-11-01 | $3.83 | $3.83 | 85,500 | — | — |
| 1982-10-29 | $3.83 | $3.83 | 13,725 | — | — |
| 1982-10-28 | $3.83 | $3.83 | 26,550 | — | — |
| 1982-10-27 | $3.94 | $3.94 | 27,225 | — | — |
| 1982-10-26 | $3.94 | $3.94 | 39,375 | — | — |
| 1982-10-25 | $3.83 | $3.83 | 43,425 | — | — |
| 1982-10-22 | $3.94 | $3.94 | 45,450 | — | — |
| 1982-10-21 | $4.11 | $4.11 | 67,950 | — | — |
| 1982-10-20 | $4.22 | $4.22 | 40,725 | — | — |
| 1982-10-19 | $4.06 | $4.06 | 23,625 | — | — |
| 1982-10-18 | $4.00 | $4.00 | 57,150 | — | — |
| 1982-10-15 | $4.33 | $4.33 | 92,475 | — | — |
| 1982-10-14 | $4.28 | $4.28 | 125,100 | — | — |
| 1982-10-13 | $4.11 | $4.11 | 103,950 | — | — |
| 1982-10-12 | $3.89 | $3.89 | 245,475 | — | — |
| 1982-10-11 | $3.67 | $3.67 | 45,450 | — | — |
| 1982-10-08 | $3.67 | $3.67 | 51,075 | — | — |
| 1982-10-07 | $3.67 | $3.67 | 119,250 | — | — |
| 1982-10-06 | $3.39 | $3.39 | 239,850 | — | — |
| 1982-10-05 | $3.22 | $3.22 | 22,725 | — | — |
| 1982-10-04 | $3.22 | $3.22 | 78,750 | — | — |
| 1982-10-01 | $3.33 | $3.33 | 11,925 | — | — |
| 1982-09-30 | $3.39 | $3.39 | 14,850 | — | — |
| 1982-09-29 | $3.44 | $3.44 | 16,200 | — | — |
| 1982-09-28 | $3.39 | $3.39 | 56,025 | — | — |
| 1982-09-27 | $3.39 | $3.39 | 16,875 | — | — |
| 1982-09-24 | $3.33 | $3.33 | 17,100 | — | — |
| 1982-09-23 | $3.22 | $3.22 | 8,550 | — | — |
| 1982-09-22 | $3.28 | $3.28 | 56,475 | — | — |
| 1982-09-21 | $3.33 | $3.33 | 20,700 | — | — |
| 1982-09-20 | $3.33 | $3.33 | 27,675 | — | — |
| 1982-09-17 | $3.33 | $3.33 | 24,300 | — | — |
| 1982-09-16 | $3.33 | $3.33 | 73,575 | — | — |
| 1982-09-15 | $3.44 | $3.44 | 63,225 | — | — |
| 1982-09-14 | $3.50 | $3.50 | 15,525 | — | — |
| 1982-09-13 | $3.61 | $3.61 | 142,875 | — | — |
| 1982-09-10 | $3.50 | $3.50 | 31,725 | — | — |
| 1982-09-09 | $3.50 | $3.50 | 56,700 | — | — |
| 1982-09-08 | $3.56 | $3.56 | 44,775 | — | — |
| 1982-09-07 | $3.72 | $3.72 | 22,500 | — | — |
| 1982-09-03 | $3.94 | $3.94 | 30,600 | — | — |
| 1982-09-02 | $3.89 | $3.89 | 37,800 | — | — |
| 1982-09-01 | $3.83 | $3.83 | 45,450 | — | — |
| 1982-08-31 | $3.83 | $3.83 | 74,025 | — | — |
| 1982-08-30 | $3.67 | $3.67 | 15,975 | — | — |
| 1982-08-27 | $3.61 | $3.61 | 49,050 | — | — |
| 1982-08-26 | $3.89 | $3.89 | 31,500 | — | — |
| 1982-08-25 | $3.83 | $3.83 | 39,150 | — | — |
| 1982-08-24 | $3.78 | $3.78 | 77,400 | — | — |
| 1982-08-23 | $4.06 | $4.06 | 116,100 | — | — |
| 1982-08-20 | $3.67 | $3.67 | 78,525 | — | — |
| 1982-08-19 | $3.17 | $3.17 | 198,900 | — | — |
| 1982-08-18 | $2.94 | $2.94 | 51,525 | — | — |
| 1982-08-17 | $2.89 | $2.89 | 38,700 | — | — |
| 1982-08-16 | $2.94 | $2.94 | 32,175 | — | — |
| 1982-08-13 | $2.78 | $2.78 | 52,875 | — | — |
| 1982-08-12 | $2.78 | $2.78 | 29,700 | — | — |
| 1982-08-11 | $2.67 | $2.67 | 315,900 | — | — |
| 1982-08-10 | $2.89 | $2.89 | 38,475 | — | — |
| 1982-08-09 | $2.89 | $2.89 | 55,575 | — | — |
| 1982-08-06 | $3.00 | $3.00 | 11,025 | — | — |
| 1982-08-05 | $2.94 | $2.94 | 39,375 | — | — |
| 1982-08-04 | $3.00 | $3.00 | 8,775 | — | — |
| 1982-08-03 | $3.00 | $3.00 | 22,275 | — | — |
| 1982-08-02 | $3.00 | $3.00 | 42,975 | — | — |
| 1982-07-30 | $2.94 | $2.94 | 28,800 | — | — |
| 1982-07-29 | $3.00 | $3.00 | 48,150 | — | — |
| 1982-07-28 | $2.89 | $2.89 | 84,825 | — | — |
| 1982-07-27 | $3.17 | $3.17 | 128,475 | — | — |
| 1982-07-26 | $3.28 | $3.28 | 213,525 | — | — |
| 1982-07-23 | $3.28 | $3.28 | 43,650 | — | — |
| 1982-07-22 | $3.22 | $3.22 | 27,450 | — | — |
| 1982-07-21 | $3.17 | $3.17 | 44,775 | — | — |
| 1982-07-20 | $3.17 | $3.17 | 45,900 | — | — |
| 1982-07-19 | $3.17 | $3.17 | 74,925 | — | — |
| 1982-07-16 | $3.22 | $3.22 | 76,725 | — | — |
| 1982-07-15 | $3.39 | $3.39 | 60,525 | — | — |
| 1982-07-14 | $3.50 | $3.50 | 21,825 | — | — |
| 1982-07-13 | $3.56 | $3.56 | 30,375 | — | — |
| 1982-07-12 | $3.67 | $3.67 | 16,200 | — | — |
| 1982-07-09 | $3.67 | $3.67 | 13,050 | — | — |
| 1982-07-08 | $3.61 | $3.61 | 31,050 | — | — |
| 1982-07-07 | $3.56 | $3.56 | 36,900 | — | — |
| 1982-07-06 | $3.67 | $3.67 | 13,050 | — | — |
| 1982-07-02 | $3.67 | $3.67 | 21,825 | — | — |
| 1982-07-01 | $3.67 | $3.67 | 20,025 | — | — |
| 1982-06-30 | $3.72 | $3.72 | 29,475 | — | — |
| 1982-06-29 | $3.89 | $3.89 | 39,375 | — | — |
| 1982-06-28 | $3.83 | $3.83 | 23,400 | — | — |
| 1982-06-25 | $3.72 | $3.72 | 16,425 | — | — |
| 1982-06-24 | $3.89 | $3.89 | 10,575 | — | — |
| 1982-06-23 | $3.83 | $3.83 | 13,275 | — | — |
| 1982-06-22 | $3.83 | $3.83 | 9,675 | — | — |
| 1982-06-21 | $3.83 | $3.83 | 26,550 | — | — |
| 1982-06-18 | $3.67 | $3.67 | 14,175 | — | — |
| 1982-06-17 | $3.56 | $3.56 | 8,550 | — | — |
| 1982-06-16 | $3.67 | $3.67 | 15,750 | — | — |
| 1982-06-15 | $3.72 | $3.72 | 26,775 | — | — |
| 1982-06-14 | $3.72 | $3.72 | 78,750 | — | — |
| 1982-06-11 | $3.94 | $3.94 | 28,350 | — | — |
| 1982-06-10 | $3.83 | $3.83 | 14,400 | — | — |
| 1982-06-09 | $3.89 | $3.89 | 25,650 | — | — |
| 1982-06-08 | $3.83 | $3.83 | 15,750 | — | — |
| 1982-06-07 | $3.94 | $3.94 | 15,525 | — | — |
| 1982-06-04 | $3.94 | $3.94 | 30,150 | — | — |
| 1982-06-03 | $4.06 | $4.06 | 58,275 | — | — |
| 1982-06-02 | $3.94 | $3.94 | 51,300 | — | — |
| 1982-06-01 | $3.78 | $3.78 | 31,725 | — | — |
| 1982-05-28 | $3.39 | $3.39 | 202,050 | — | — |
| 1982-05-27 | $3.56 | $3.56 | 54,225 | — | — |
| 1982-05-26 | $3.61 | $3.61 | 88,875 | — | — |
| 1982-05-25 | $3.89 | $3.89 | 28,575 | — | — |
| 1982-05-24 | $3.94 | $3.94 | 11,925 | — | — |
| 1982-05-21 | $3.89 | $3.89 | 31,050 | — | — |
| 1982-05-20 | $3.83 | $3.83 | 48,375 | — | — |
| 1982-05-19 | $3.89 | $3.89 | 44,775 | — | — |
| 1982-05-18 | $4.06 | $4.06 | 41,175 | — | — |
| 1982-05-17 | $4.22 | $4.22 | 24,975 | — | — |
| 1982-05-14 | $4.06 | $4.06 | 96,975 | — | — |
| 1982-05-13 | $4.33 | $4.33 | 33,750 | — | — |
| 1982-05-12 | $4.39 | $4.39 | 30,825 | — | — |
| 1982-05-11 | $4.44 | $4.44 | 53,325 | — | — |
| 1982-05-10 | $4.39 | $4.39 | 26,775 | — | — |
| 1982-05-07 | $4.39 | $4.39 | 38,250 | — | — |
| 1982-05-06 | $4.39 | $4.39 | 26,775 | — | — |
| 1982-05-05 | $4.39 | $4.39 | 16,875 | — | — |
| 1982-05-04 | $4.33 | $4.33 | 27,225 | — | — |
| 1982-05-03 | $4.39 | $4.39 | 21,150 | — | — |
| 1982-04-30 | $4.44 | $4.44 | 14,400 | — | — |
| 1982-04-29 | $4.39 | $4.39 | 47,925 | — | — |
| 1982-04-28 | $4.44 | $4.44 | 33,750 | — | — |
| 1982-04-27 | $4.39 | $4.39 | 36,900 | — | — |
| 1982-04-26 | $4.39 | $4.39 | 50,625 | — | — |
| 1982-04-23 | $4.28 | $4.28 | 68,625 | — | — |
| 1982-04-22 | $4.39 | $4.39 | 72,900 | — | — |
| 1982-04-21 | $4.28 | $4.28 | 85,500 | — | — |
| 1982-04-20 | $4.39 | $4.39 | 83,250 | — | — |
| 1982-04-19 | $4.56 | $4.56 | 49,050 | — | — |
| 1982-04-16 | $4.56 | $4.56 | 33,750 | — | — |
| 1982-04-15 | $4.67 | $4.67 | 26,550 | — | — |
| 1982-04-14 | $4.72 | $4.72 | 47,250 | — | — |
| 1982-04-13 | $4.67 | $4.67 | 66,825 | — | — |
| 1982-04-12 | $4.89 | $4.89 | 39,600 | — | — |
| 1982-04-08 | $4.94 | $4.94 | 49,050 | — | — |
| 1982-04-07 | $5.06 | $5.06 | 32,175 | — | — |
| 1982-04-06 | $4.89 | $4.89 | 57,375 | — | — |
| 1982-04-05 | $5.06 | $5.06 | 57,375 | — | — |
| 1982-04-02 | $5.06 | $5.06 | 40,275 | — | — |
| 1982-04-01 | $5.11 | $5.11 | 25,200 | — | — |
| 1982-03-31 | $4.89 | $4.89 | 16,650 | — | — |
| 1982-03-30 | $4.83 | $4.83 | 26,100 | — | — |
| 1982-03-29 | $4.89 | $4.89 | 20,475 | — | — |
| 1982-03-26 | $4.78 | $4.78 | 19,350 | — | — |
| 1982-03-25 | $4.78 | $4.78 | 34,425 | — | — |
| 1982-03-24 | $4.78 | $4.78 | 36,450 | — | — |
| 1982-03-23 | $5.00 | $5.00 | 34,200 | — | — |
| 1982-03-22 | $5.22 | $5.22 | 34,425 | — | — |
| 1982-03-19 | $5.06 | $5.06 | 10,350 | — | — |
| 1982-03-18 | $5.11 | $5.11 | 40,950 | — | — |
| 1982-03-17 | $5.22 | $5.22 | 7,425 | — | — |
| 1982-03-16 | $5.11 | $5.11 | 10,800 | — | — |
| 1982-03-15 | $5.11 | $5.11 | 40,050 | — | — |
| 1982-03-12 | $5.28 | $5.28 | 38,475 | — | — |
| 1982-03-11 | $5.67 | $5.67 | 5,850 | — | — |
| 1982-03-10 | $5.78 | $5.78 | 42,975 | — | — |
| 1982-03-09 | $5.78 | $5.78 | 16,875 | — | — |
| 1982-03-08 | $5.89 | $5.89 | 58,500 | — | — |
| 1982-03-05 | $5.78 | $5.78 | 22,275 | — | — |
| 1982-03-04 | $5.72 | $5.72 | 36,900 | — | — |
| 1982-03-03 | $5.78 | $5.78 | 25,650 | — | — |
| 1982-03-02 | $5.78 | $5.78 | 18,000 | — | — |
| 1982-03-01 | $5.89 | $5.89 | 34,875 | — | — |
| 1982-02-26 | $5.67 | $5.67 | 31,050 | — | — |
| 1982-02-25 | $5.72 | $5.72 | 57,150 | — | — |
| 1982-02-24 | $5.33 | $5.33 | 28,350 | — | — |
| 1982-02-23 | $5.33 | $5.33 | 31,950 | — | — |
| 1982-02-22 | $5.11 | $5.11 | 126,900 | — | — |
| 1982-02-19 | $5.61 | $5.61 | 30,825 | — | — |
| 1982-02-18 | $5.67 | $5.67 | 61,425 | — | — |
| 1982-02-17 | $5.67 | $5.67 | 74,025 | — | — |
| 1982-02-16 | $5.56 | $5.56 | 117,225 | — | — |
| 1982-02-12 | $5.33 | $5.33 | 241,200 | — | — |
| 1982-02-11 | $5.39 | $5.39 | 63,900 | — | — |
| 1982-02-10 | $6.44 | $6.44 | 8,325 | — | — |
| 1982-02-09 | $6.44 | $6.44 | 42,525 | — | — |
| 1982-02-08 | $6.44 | $6.44 | 9,450 | — | — |
| 1982-02-05 | $6.67 | $6.67 | 35,100 | — | — |
| 1982-02-04 | $6.39 | $6.39 | 27,450 | — | — |
| 1982-02-03 | $6.39 | $6.39 | 60,075 | — | — |
| 1982-02-02 | $6.67 | $6.67 | 33,300 | — | — |
| 1982-02-01 | $6.89 | $6.89 | 101,925 | — | — |
| 1982-01-29 | $7.06 | $7.06 | 70,200 | — | — |
| 1982-01-28 | $7.44 | $7.44 | 35,775 | — | — |
| 1982-01-27 | $7.39 | $7.39 | 18,450 | — | — |
| 1982-01-26 | $7.00 | $7.00 | 108,225 | — | — |
| 1982-01-25 | $6.67 | $6.67 | 40,275 | — | — |
| 1982-01-22 | $6.78 | $6.78 | 153,675 | — | — |
| 1982-01-21 | $7.56 | $7.56 | 18,225 | — | — |
| 1982-01-20 | $7.83 | $7.83 | 21,600 | — | — |
| 1982-01-19 | $7.83 | $7.83 | 21,825 | — | — |
| 1982-01-18 | $8.00 | $8.00 | 66,600 | — | — |
| 1982-01-15 | $8.00 | $8.00 | 56,700 | — | — |
| 1982-01-14 | $7.61 | $7.61 | 56,700 | — | — |
| 1982-01-13 | $7.50 | $7.50 | 73,350 | — | — |
| 1982-01-12 | $7.94 | $7.94 | 24,750 | — | — |
| 1982-01-11 | $7.78 | $7.78 | 22,275 | — | — |
| 1982-01-08 | $8.11 | $8.11 | 72,900 | — | — |
| 1982-01-07 | $8.00 | $8.00 | 60,525 | — | — |
| 1982-01-06 | $8.11 | $8.11 | 30,600 | — | — |
| 1982-01-05 | $8.44 | $8.44 | 49,275 | — | — |
| 1982-01-04 | $9.00 | $9.00 | 21,150 | — | — |