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 | $4.76 | $4.76 | 64,800 | — | — |
| 1982-12-30 | $4.75 | $4.75 | 98,400 | — | — |
| 1982-12-29 | $4.72 | $4.72 | 237,600 | — | — |
| 1982-12-28 | $4.75 | $4.75 | 100,800 | — | — |
| 1982-12-27 | $4.72 | $4.72 | 75,600 | — | — |
| 1982-12-23 | $4.65 | $4.65 | 98,400 | — | — |
| 1982-12-22 | $4.59 | $4.59 | 789,600 | — | — |
| 1982-12-21 | $4.43 | $4.43 | 496,800 | — | — |
| 1982-12-20 | $4.57 | $4.57 | 235,200 | — | — |
| 1982-12-17 | $4.66 | $4.66 | 190,800 | — | — |
| 1982-12-16 | $4.56 | $4.56 | 453,600 | — | — |
| 1982-12-15 | $4.57 | $4.57 | 190,800 | — | — |
| 1982-12-14 | $4.66 | $4.66 | 832,800 | — | — |
| 1982-12-13 | $4.69 | $4.69 | 45,600 | — | — |
| 1982-12-10 | $4.72 | $4.72 | 469,200 | — | — |
| 1982-12-09 | $4.71 | $4.71 | 279,600 | — | — |
| 1982-12-08 | $4.66 | $4.66 | 103,200 | — | — |
| 1982-12-07 | $4.72 | $4.72 | 116,400 | — | — |
| 1982-12-06 | $4.68 | $4.68 | 381,600 | — | — |
| 1982-12-03 | $4.69 | $4.69 | 195,600 | — | — |
| 1982-12-02 | $4.75 | $4.75 | 103,200 | — | — |
| 1982-12-01 | $4.66 | $4.66 | 216,000 | — | — |
| 1982-11-30 | $4.44 | $4.44 | 165,600 | — | — |
| 1982-11-29 | $4.31 | $4.31 | 88,800 | — | — |
| 1982-11-26 | $4.19 | $4.19 | 8,400 | — | — |
| 1982-11-24 | $4.18 | $4.18 | 72,000 | — | — |
| 1982-11-23 | $4.21 | $4.21 | 165,600 | — | — |
| 1982-11-22 | $4.29 | $4.29 | 129,600 | — | — |
| 1982-11-19 | $4.38 | $4.38 | 74,400 | — | — |
| 1982-11-18 | $4.38 | $4.38 | 10,800 | — | — |
| 1982-11-17 | $4.41 | $4.41 | 86,400 | — | — |
| 1982-11-16 | $4.25 | $4.25 | 319,200 | — | — |
| 1982-11-15 | $4.34 | $4.34 | 810,000 | — | — |
| 1982-11-12 | $4.44 | $4.44 | 14,400 | — | — |
| 1982-11-11 | $4.46 | $4.46 | 391,200 | — | — |
| 1982-11-10 | $4.44 | $4.44 | 90,000 | — | — |
| 1982-11-09 | $4.34 | $4.34 | 78,000 | — | — |
| 1982-11-08 | $4.29 | $4.29 | 109,200 | — | — |
| 1982-11-05 | $4.35 | $4.35 | 421,200 | — | — |
| 1982-11-04 | $4.40 | $4.40 | 80,400 | — | — |
| 1982-11-03 | $4.32 | $4.32 | 139,200 | — | — |
| 1982-11-02 | $4.31 | $4.31 | 64,800 | — | — |
| 1982-11-01 | $4.22 | $4.22 | 73,200 | — | — |
| 1982-10-29 | $4.16 | $4.16 | 82,800 | — | — |
| 1982-10-28 | $4.03 | $4.03 | 63,600 | — | — |
| 1982-10-27 | $4.03 | $4.03 | 177,600 | — | — |
| 1982-10-26 | $3.99 | $3.99 | 314,400 | — | — |
| 1982-10-25 | $4.01 | $4.01 | 74,400 | — | — |
| 1982-10-22 | $4.10 | $4.10 | 108,000 | — | — |
| 1982-10-21 | $4.18 | $4.18 | 390,000 | — | — |
| 1982-10-20 | $4.04 | $4.04 | 51,600 | — | — |
| 1982-10-19 | $3.94 | $3.94 | 199,200 | — | — |
| 1982-10-18 | $3.81 | $3.81 | 68,400 | — | — |
| 1982-10-15 | $3.79 | $3.79 | 55,200 | — | — |
| 1982-10-14 | $3.84 | $3.84 | 277,200 | — | — |
| 1982-10-13 | $4.03 | $4.03 | 100,800 | — | — |
| 1982-10-12 | $4.03 | $4.03 | 411,600 | — | — |
| 1982-10-11 | $4.14 | $4.14 | 231,600 | — | — |
| 1982-10-08 | $4.14 | $4.14 | 199,200 | — | — |
| 1982-10-07 | $4.00 | $4.00 | 339,600 | — | — |
| 1982-10-06 | $3.76 | $3.76 | 292,800 | — | — |
| 1982-10-05 | $3.72 | $3.72 | 135,600 | — | — |
| 1982-10-04 | $3.75 | $3.75 | 91,200 | — | — |
| 1982-10-01 | $3.76 | $3.76 | 27,600 | — | — |
| 1982-09-30 | $3.71 | $3.71 | 88,800 | — | — |
| 1982-09-29 | $3.69 | $3.69 | 48,000 | — | — |
| 1982-09-28 | $3.71 | $3.71 | 62,400 | — | — |
| 1982-09-27 | $3.72 | $3.72 | 18,000 | — | — |
| 1982-09-24 | $3.66 | $3.66 | 75,600 | — | — |
| 1982-09-23 | $3.66 | $3.66 | 262,800 | — | — |
| 1982-09-22 | $3.72 | $3.72 | 261,600 | — | — |
| 1982-09-21 | $3.64 | $3.64 | 226,800 | — | — |
| 1982-09-20 | $3.59 | $3.59 | 157,200 | — | — |
| 1982-09-17 | $3.59 | $3.59 | 327,600 | — | — |
| 1982-09-16 | $3.74 | $3.74 | 523,200 | — | — |
| 1982-09-15 | $3.69 | $3.69 | 110,400 | — | — |
| 1982-09-14 | $3.63 | $3.63 | 432,000 | — | — |
| 1982-09-13 | $3.51 | $3.51 | 104,400 | — | — |
| 1982-09-10 | $3.47 | $3.47 | 52,800 | — | — |
| 1982-09-09 | $3.52 | $3.52 | 229,200 | — | — |
| 1982-09-08 | $3.50 | $3.50 | 188,400 | — | — |
| 1982-09-07 | $3.50 | $3.50 | 132,000 | — | — |
| 1982-09-03 | $3.47 | $3.47 | 328,800 | — | — |
| 1982-09-02 | $3.43 | $3.43 | 44,400 | — | — |
| 1982-09-01 | $3.43 | $3.43 | 200,400 | — | — |
| 1982-08-31 | $3.43 | $3.43 | 204,000 | — | — |
| 1982-08-30 | $3.38 | $3.38 | 66,000 | — | — |
| 1982-08-27 | $3.32 | $3.32 | 318,000 | — | — |
| 1982-08-26 | $3.35 | $3.35 | 235,200 | — | — |
| 1982-08-25 | $3.27 | $3.27 | 124,800 | — | — |
| 1982-08-24 | $3.25 | $3.25 | 135,600 | — | — |
| 1982-08-23 | $3.25 | $3.25 | 307,200 | — | — |
| 1982-08-20 | $3.10 | $3.10 | 82,800 | — | — |
| 1982-08-19 | $3.09 | $3.09 | 87,600 | — | — |
| 1982-08-18 | $3.16 | $3.16 | 336,000 | — | — |
| 1982-08-17 | $3.09 | $3.09 | 326,400 | — | — |
| 1982-08-16 | $3.02 | $3.02 | 289,200 | — | — |
| 1982-08-13 | $3.02 | $3.02 | 14,400 | — | — |
| 1982-08-12 | $3.06 | $3.06 | 27,600 | — | — |
| 1982-08-11 | $3.04 | $3.04 | 30,000 | — | — |
| 1982-08-10 | $3.02 | $3.02 | 48,000 | — | — |
| 1982-08-09 | $3.00 | $3.00 | 30,000 | — | — |
| 1982-08-06 | $3.02 | $3.02 | 34,800 | — | — |
| 1982-08-05 | $3.04 | $3.04 | 721,200 | — | — |
| 1982-08-04 | $3.13 | $3.13 | 152,400 | — | — |
| 1982-08-03 | $3.14 | $3.14 | 150,000 | — | — |
| 1982-08-02 | $3.10 | $3.10 | 112,800 | — | — |
| 1982-07-30 | $3.07 | $3.07 | 25,200 | — | — |
| 1982-07-29 | $3.06 | $3.06 | 81,600 | — | — |
| 1982-07-28 | $3.00 | $3.00 | 192,000 | — | — |
| 1982-07-27 | $3.09 | $3.09 | 646,800 | — | — |
| 1982-07-26 | $3.21 | $3.21 | 291,600 | — | — |
| 1982-07-23 | $3.41 | $3.41 | 10,800 | — | — |
| 1982-07-22 | $3.43 | $3.43 | 62,400 | — | — |
| 1982-07-21 | $3.38 | $3.38 | 187,200 | — | — |
| 1982-07-20 | $3.38 | $3.38 | 142,800 | — | — |
| 1982-07-19 | $3.41 | $3.41 | 42,000 | — | — |
| 1982-07-16 | $3.44 | $3.44 | 14,400 | — | — |
| 1982-07-15 | $3.43 | $3.43 | 171,600 | — | — |
| 1982-07-14 | $3.39 | $3.39 | 105,600 | — | — |
| 1982-07-13 | $3.44 | $3.44 | 278,400 | — | — |
| 1982-07-12 | $3.31 | $3.31 | 280,800 | — | — |
| 1982-07-09 | $3.29 | $3.29 | 106,800 | — | — |
| 1982-07-08 | $3.27 | $3.27 | 43,200 | — | — |
| 1982-07-07 | $3.29 | $3.29 | 31,200 | — | — |
| 1982-07-06 | $3.31 | $3.31 | 104,400 | — | — |
| 1982-07-02 | $3.27 | $3.27 | 85,200 | — | — |
| 1982-07-01 | $3.31 | $3.31 | 198,000 | — | — |
| 1982-06-30 | $3.32 | $3.32 | 207,600 | — | — |
| 1982-06-29 | $3.32 | $3.32 | 80,400 | — | — |
| 1982-06-28 | $3.38 | $3.38 | 142,800 | — | — |
| 1982-06-25 | $3.31 | $3.31 | 37,200 | — | — |
| 1982-06-24 | $3.38 | $3.38 | 68,400 | — | — |
| 1982-06-23 | $3.34 | $3.34 | 402,000 | — | — |
| 1982-06-22 | $3.22 | $3.22 | 36,000 | — | — |
| 1982-06-21 | $3.22 | $3.22 | 3,600 | — | — |
| 1982-06-18 | $3.22 | $3.22 | 13,200 | — | — |
| 1982-06-17 | $3.25 | $3.25 | 153,600 | — | — |
| 1982-06-16 | $3.22 | $3.22 | 9,600 | — | — |
| 1982-06-15 | $3.24 | $3.24 | 96,000 | — | — |
| 1982-06-14 | $3.22 | $3.22 | 145,200 | — | — |
| 1982-06-11 | $3.24 | $3.24 | 434,400 | — | — |
| 1982-06-10 | $3.18 | $3.18 | 236,400 | — | — |
| 1982-06-09 | $3.16 | $3.16 | 104,400 | — | — |
| 1982-06-08 | $3.16 | $3.16 | 342,000 | — | — |
| 1982-06-07 | $3.18 | $3.18 | 170,400 | — | — |
| 1982-06-04 | $3.22 | $3.22 | 58,800 | — | — |
| 1982-06-03 | $3.25 | $3.25 | 84,000 | — | — |
| 1982-06-02 | $3.27 | $3.27 | 58,800 | — | — |
| 1982-06-01 | $3.24 | $3.24 | 39,600 | — | — |
| 1982-05-28 | $3.21 | $3.21 | 183,600 | — | — |
| 1982-05-27 | $3.21 | $3.21 | 93,600 | — | — |
| 1982-05-26 | $3.22 | $3.22 | 133,200 | — | — |
| 1982-05-25 | $3.26 | $3.26 | 49,200 | — | — |
| 1982-05-24 | $3.25 | $3.25 | 46,800 | — | — |
| 1982-05-21 | $3.25 | $3.25 | 30,000 | — | — |
| 1982-05-20 | $3.25 | $3.25 | 78,000 | — | — |
| 1982-05-19 | $3.25 | $3.25 | 88,800 | — | — |
| 1982-05-18 | $3.32 | $3.32 | 153,600 | — | — |
| 1982-05-17 | $3.38 | $3.38 | 43,200 | — | — |
| 1982-05-14 | $3.44 | $3.44 | 70,800 | — | — |
| 1982-05-13 | $3.39 | $3.39 | 58,800 | — | — |
| 1982-05-12 | $3.44 | $3.44 | 120,000 | — | — |
| 1982-05-11 | $3.46 | $3.46 | 162,000 | — | — |
| 1982-05-10 | $3.41 | $3.41 | 49,200 | — | — |
| 1982-05-07 | $3.41 | $3.41 | 138,000 | — | — |
| 1982-05-06 | $3.44 | $3.44 | 270,000 | — | — |
| 1982-05-05 | $3.29 | $3.29 | 117,600 | — | — |
| 1982-05-04 | $3.38 | $3.38 | 141,600 | — | — |
| 1982-05-03 | $3.34 | $3.34 | 172,800 | — | — |
| 1982-04-30 | $3.35 | $3.35 | 153,600 | — | — |
| 1982-04-29 | $3.31 | $3.31 | 319,200 | — | — |
| 1982-04-28 | $3.44 | $3.44 | 606,000 | — | — |
| 1982-04-27 | $3.25 | $3.25 | 106,800 | — | — |
| 1982-04-26 | $3.29 | $3.29 | 375,600 | — | — |
| 1982-04-23 | $3.25 | $3.25 | 348,000 | — | — |
| 1982-04-22 | $3.13 | $3.13 | 488,400 | — | — |
| 1982-04-21 | $3.01 | $3.01 | 204,000 | — | — |
| 1982-04-20 | $2.96 | $2.96 | 358,800 | — | — |
| 1982-04-19 | $2.91 | $2.91 | 168,000 | — | — |
| 1982-04-16 | $2.91 | $2.91 | 90,000 | — | — |
| 1982-04-15 | $2.91 | $2.91 | 100,800 | — | — |
| 1982-04-14 | $2.94 | $2.94 | 92,400 | — | — |
| 1982-04-13 | $2.94 | $2.94 | 72,000 | — | — |
| 1982-04-12 | $2.94 | $2.94 | 403,200 | — | — |
| 1982-04-08 | $2.91 | $2.91 | 115,200 | — | — |
| 1982-04-07 | $2.94 | $2.94 | 398,400 | — | — |
| 1982-04-06 | $2.88 | $2.88 | 330,000 | — | — |
| 1982-04-05 | $2.88 | $2.88 | 62,400 | — | — |
| 1982-04-02 | $2.91 | $2.91 | 148,800 | — | — |
| 1982-04-01 | $2.91 | $2.91 | 94,800 | — | — |
| 1982-03-31 | $2.91 | $2.91 | 21,600 | — | — |
| 1982-03-30 | $2.94 | $2.94 | 103,200 | — | — |
| 1982-03-29 | $2.92 | $2.92 | 174,000 | — | — |
| 1982-03-26 | $2.88 | $2.88 | 268,800 | — | — |
| 1982-03-25 | $2.88 | $2.88 | 114,000 | — | — |
| 1982-03-24 | $2.85 | $2.85 | 98,400 | — | — |
| 1982-03-23 | $2.88 | $2.88 | 210,000 | — | — |
| 1982-03-22 | $2.92 | $2.92 | 205,200 | — | — |
| 1982-03-19 | $2.84 | $2.84 | 36,000 | — | — |
| 1982-03-18 | $2.84 | $2.84 | 200,400 | — | — |
| 1982-03-17 | $2.77 | $2.77 | 44,400 | — | — |
| 1982-03-16 | $2.79 | $2.79 | 73,200 | — | — |
| 1982-03-15 | $2.82 | $2.82 | 51,600 | — | — |
| 1982-03-12 | $2.77 | $2.77 | 14,400 | — | — |
| 1982-03-11 | $2.81 | $2.81 | 7,200 | — | — |
| 1982-03-10 | $2.82 | $2.82 | 57,600 | — | — |
| 1982-03-09 | $2.81 | $2.81 | 67,200 | — | — |
| 1982-03-08 | $2.81 | $2.81 | 62,400 | — | — |
| 1982-03-05 | $2.84 | $2.84 | 18,000 | — | — |
| 1982-03-04 | $2.81 | $2.81 | 38,400 | — | — |
| 1982-03-03 | $2.81 | $2.81 | 18,000 | — | — |
| 1982-03-02 | $2.85 | $2.85 | 76,800 | — | — |
| 1982-03-01 | $2.91 | $2.91 | 78,000 | — | — |
| 1982-02-26 | $2.85 | $2.85 | 84,000 | — | — |
| 1982-02-25 | $2.81 | $2.81 | 20,400 | — | — |
| 1982-02-24 | $2.79 | $2.79 | 33,600 | — | — |
| 1982-02-23 | $2.85 | $2.85 | 43,200 | — | — |
| 1982-02-22 | $2.88 | $2.88 | 61,200 | — | — |
| 1982-02-19 | $2.84 | $2.84 | 15,600 | — | — |
| 1982-02-18 | $2.85 | $2.85 | 25,200 | — | — |
| 1982-02-17 | $2.84 | $2.84 | 6,122,400 | — | — |
| 1982-02-16 | $2.82 | $2.82 | 27,600 | — | — |
| 1982-02-12 | $2.84 | $2.84 | 111,600 | — | — |
| 1982-02-11 | $2.88 | $2.88 | 45,600 | — | — |
| 1982-02-10 | $2.85 | $2.85 | 15,600 | — | — |
| 1982-02-09 | $2.88 | $2.88 | 46,800 | — | — |
| 1982-02-08 | $2.84 | $2.84 | 84,000 | — | — |
| 1982-02-05 | $2.88 | $2.88 | 48,000 | — | — |
| 1982-02-04 | $2.81 | $2.81 | 16,800 | — | — |
| 1982-02-03 | $2.79 | $2.79 | 21,600 | — | — |
| 1982-02-02 | $2.82 | $2.82 | 50,400 | — | — |
| 1982-02-01 | $2.84 | $2.84 | 63,600 | — | — |
| 1982-01-29 | $2.88 | $2.88 | 24,000 | — | — |
| 1982-01-28 | $2.81 | $2.81 | 91,200 | — | — |
| 1982-01-27 | $2.75 | $2.75 | 28,800 | — | — |
| 1982-01-26 | $2.77 | $2.77 | 73,200 | — | — |
| 1982-01-25 | $2.75 | $2.75 | 26,400 | — | — |
| 1982-01-22 | $2.81 | $2.81 | 82,800 | — | — |
| 1982-01-21 | $2.97 | $2.97 | 18,000 | — | — |
| 1982-01-20 | $2.96 | $2.96 | 86,400 | — | — |
| 1982-01-19 | $2.92 | $2.92 | 36,000 | — | — |
| 1982-01-18 | $2.91 | $2.91 | 91,200 | — | — |
| 1982-01-15 | $2.91 | $2.91 | 30,000 | — | — |
| 1982-01-14 | $2.84 | $2.84 | 7,200 | — | — |
| 1982-01-13 | $2.81 | $2.81 | 118,800 | — | — |
| 1982-01-12 | $2.77 | $2.77 | 132,000 | — | — |
| 1982-01-11 | $2.84 | $2.84 | 52,800 | — | — |
| 1982-01-08 | $2.88 | $2.88 | 92,400 | — | — |
| 1982-01-07 | $2.91 | $2.91 | 90,000 | — | — |
| 1982-01-06 | $2.92 | $2.92 | 110,400 | — | — |
| 1982-01-05 | $3.00 | $3.00 | 36,000 | — | — |
| 1982-01-04 | $3.02 | $3.02 | 106,800 | — | — |