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 | $3.23 | $3.23 | 145,600 | — | — |
| 1982-12-30 | $3.27 | $3.27 | 315,200 | — | — |
| 1982-12-29 | $3.28 | $3.28 | 473,600 | — | — |
| 1982-12-28 | $3.30 | $3.30 | 744,000 | — | — |
| 1982-12-27 | $3.21 | $3.21 | 803,200 | — | — |
| 1982-12-23 | $3.28 | $3.28 | 291,200 | — | — |
| 1982-12-22 | $3.23 | $3.23 | 694,400 | — | — |
| 1982-12-21 | $3.11 | $3.11 | 160,000 | — | — |
| 1982-12-20 | $3.08 | $3.08 | 868,800 | — | — |
| 1982-12-17 | $3.09 | $3.09 | 291,200 | — | — |
| 1982-12-16 | $2.95 | $2.95 | 1,177,600 | — | — |
| 1982-12-15 | $2.98 | $2.98 | 160,000 | — | — |
| 1982-12-14 | $3.00 | $3.00 | 286,400 | — | — |
| 1982-12-13 | $3.00 | $3.00 | 572,800 | — | — |
| 1982-12-10 | $3.09 | $3.09 | 145,600 | — | — |
| 1982-12-09 | $3.16 | $3.16 | 126,400 | — | — |
| 1982-12-08 | $3.22 | $3.22 | 244,800 | — | — |
| 1982-12-07 | $3.27 | $3.27 | 1,816,000 | — | — |
| 1982-12-06 | $3.25 | $3.25 | 459,200 | — | — |
| 1982-12-03 | $3.22 | $3.22 | 412,800 | — | — |
| 1982-12-02 | $3.23 | $3.23 | 649,600 | — | — |
| 1982-12-01 | $3.20 | $3.20 | 611,200 | — | — |
| 1982-11-30 | $3.14 | $3.14 | 496,000 | — | — |
| 1982-11-29 | $3.14 | $3.14 | 272,000 | — | — |
| 1982-11-26 | $3.11 | $3.11 | 344,000 | — | — |
| 1982-11-24 | $3.04 | $3.04 | 529,600 | — | — |
| 1982-11-23 | $2.92 | $2.92 | 617,600 | — | — |
| 1982-11-22 | $3.08 | $3.08 | 769,600 | — | — |
| 1982-11-19 | $3.11 | $3.11 | 796,800 | — | — |
| 1982-11-18 | $3.14 | $3.14 | 504,000 | — | — |
| 1982-11-17 | $3.11 | $3.11 | 1,840,000 | — | — |
| 1982-11-16 | $3.06 | $3.06 | 918,400 | — | — |
| 1982-11-15 | $3.06 | $3.06 | 1,032,000 | — | — |
| 1982-11-12 | $3.17 | $3.17 | 312,000 | — | — |
| 1982-11-11 | $3.16 | $3.16 | 705,600 | — | — |
| 1982-11-10 | $3.23 | $3.23 | 739,200 | — | — |
| 1982-11-09 | $3.22 | $3.22 | 1,198,400 | — | — |
| 1982-11-08 | $3.27 | $3.27 | 732,800 | — | — |
| 1982-11-05 | $3.34 | $3.34 | 1,425,600 | — | — |
| 1982-11-04 | $3.25 | $3.25 | 2,828,800 | — | — |
| 1982-11-03 | $3.16 | $3.16 | 1,827,200 | — | — |
| 1982-11-02 | $3.02 | $3.02 | 1,259,200 | — | — |
| 1982-11-01 | $3.00 | $3.00 | 1,216,000 | — | — |
| 1982-10-29 | $3.01 | $3.01 | 1,156,800 | — | — |
| 1982-10-28 | $3.06 | $3.06 | 1,020,800 | — | — |
| 1982-10-27 | $3.07 | $3.07 | 780,800 | — | — |
| 1982-10-26 | $2.92 | $2.92 | 988,800 | — | — |
| 1982-10-25 | $2.89 | $2.89 | 764,800 | — | — |
| 1982-10-22 | $3.07 | $3.07 | 2,614,400 | — | — |
| 1982-10-21 | $2.97 | $2.97 | 7,321,600 | — | — |
| 1982-10-20 | $2.88 | $2.88 | 1,268,800 | — | — |
| 1982-10-19 | $2.80 | $2.80 | 448,000 | — | — |
| 1982-10-18 | $2.73 | $2.73 | 326,400 | — | — |
| 1982-10-15 | $2.63 | $2.63 | 521,600 | — | — |
| 1982-10-14 | $2.66 | $2.66 | 795,200 | — | — |
| 1982-10-13 | $2.83 | $2.83 | 668,800 | — | — |
| 1982-10-12 | $2.68 | $2.68 | 1,148,800 | — | — |
| 1982-10-11 | $2.62 | $2.62 | 542,400 | — | — |
| 1982-10-08 | $2.59 | $2.59 | 324,800 | — | — |
| 1982-10-07 | $2.61 | $2.61 | 841,600 | — | — |
| 1982-10-06 | $2.56 | $2.56 | 1,368,000 | — | — |
| 1982-10-05 | $2.52 | $2.52 | 1,032,000 | — | — |
| 1982-10-04 | $2.51 | $2.51 | 1,147,200 | — | — |
| 1982-10-01 | $2.50 | $2.50 | 617,600 | — | — |
| 1982-09-30 | $2.46 | $2.46 | 380,800 | — | — |
| 1982-09-29 | $2.50 | $2.50 | 868,800 | — | — |
| 1982-09-28 | $2.55 | $2.55 | 1,088,000 | — | — |
| 1982-09-27 | $2.55 | $2.55 | 627,200 | — | — |
| 1982-09-24 | $2.56 | $2.56 | 444,800 | — | — |
| 1982-09-23 | $2.56 | $2.56 | 457,600 | — | — |
| 1982-09-22 | $2.59 | $2.59 | 2,398,400 | — | — |
| 1982-09-21 | $2.52 | $2.52 | 1,401,600 | — | — |
| 1982-09-20 | $2.49 | $2.49 | 584,000 | — | — |
| 1982-09-17 | $2.47 | $2.47 | 1,208,000 | — | — |
| 1982-09-16 | $2.49 | $2.49 | 1,214,400 | — | — |
| 1982-09-15 | $2.52 | $2.52 | 534,400 | — | — |
| 1982-09-14 | $2.48 | $2.48 | 827,200 | — | — |
| 1982-09-13 | $2.48 | $2.48 | 2,040,000 | — | — |
| 1982-09-10 | $2.48 | $2.48 | 1,099,200 | — | — |
| 1982-09-09 | $2.53 | $2.53 | 905,600 | — | — |
| 1982-09-08 | $2.53 | $2.53 | 369,600 | — | — |
| 1982-09-07 | $2.55 | $2.55 | 1,057,600 | — | — |
| 1982-09-03 | $2.54 | $2.54 | 932,800 | — | — |
| 1982-09-02 | $2.48 | $2.48 | 681,600 | — | — |
| 1982-09-01 | $2.52 | $2.52 | 611,200 | — | — |
| 1982-08-31 | $2.53 | $2.53 | 1,078,400 | — | — |
| 1982-08-30 | $2.52 | $2.52 | 1,560,000 | — | — |
| 1982-08-27 | $2.41 | $2.41 | 1,766,400 | — | — |
| 1982-08-26 | $2.45 | $2.45 | 1,835,200 | — | — |
| 1982-08-25 | $2.44 | $2.44 | 1,664,000 | — | — |
| 1982-08-24 | $2.41 | $2.41 | 1,491,200 | — | — |
| 1982-08-23 | $2.42 | $2.42 | 1,672,000 | — | — |
| 1982-08-20 | $2.44 | $2.44 | 1,852,800 | — | — |
| 1982-08-19 | $2.31 | $2.31 | 1,566,400 | — | — |
| 1982-08-18 | $2.30 | $2.30 | 2,147,200 | — | — |
| 1982-08-17 | $2.18 | $2.18 | 614,400 | — | — |
| 1982-08-16 | $2.12 | $2.12 | 670,400 | — | — |
| 1982-08-13 | $2.11 | $2.11 | 801,600 | — | — |
| 1982-08-12 | $2.09 | $2.09 | 756,800 | — | — |
| 1982-08-11 | $2.08 | $2.08 | 219,200 | — | — |
| 1982-08-10 | $2.08 | $2.08 | 363,200 | — | — |
| 1982-08-09 | $2.05 | $2.05 | 225,600 | — | — |
| 1982-08-06 | $2.03 | $2.03 | 753,600 | — | — |
| 1982-08-05 | $2.12 | $2.12 | 241,600 | — | — |
| 1982-08-04 | $2.15 | $2.15 | 4,504,000 | — | — |
| 1982-08-03 | $2.25 | $2.25 | 1,036,800 | — | — |
| 1982-08-02 | $2.27 | $2.27 | 564,800 | — | — |
| 1982-07-30 | $2.23 | $2.23 | 336,000 | — | — |
| 1982-07-29 | $2.20 | $2.20 | 401,600 | — | — |
| 1982-07-28 | $2.14 | $2.14 | 358,400 | — | — |
| 1982-07-27 | $2.23 | $2.23 | 184,000 | — | — |
| 1982-07-26 | $2.24 | $2.24 | 324,800 | — | — |
| 1982-07-23 | $2.19 | $2.19 | 185,600 | — | — |
| 1982-07-22 | $2.20 | $2.20 | 206,400 | — | — |
| 1982-07-21 | $2.17 | $2.17 | 1,259,200 | — | — |
| 1982-07-20 | $2.09 | $2.09 | 907,200 | — | — |
| 1982-07-19 | $2.05 | $2.05 | 1,960,000 | — | — |
| 1982-07-16 | $2.02 | $2.02 | 1,366,400 | — | — |
| 1982-07-15 | $2.03 | $2.03 | 219,200 | — | — |
| 1982-07-14 | $2.02 | $2.02 | 80,000 | — | — |
| 1982-07-13 | $2.05 | $2.05 | 1,595,200 | — | — |
| 1982-07-12 | $2.06 | $2.06 | 321,600 | — | — |
| 1982-07-09 | $2.06 | $2.06 | 971,200 | — | — |
| 1982-07-08 | $2.04 | $2.04 | 256,000 | — | — |
| 1982-07-07 | $2.00 | $2.00 | 244,800 | — | — |
| 1982-07-06 | $2.05 | $2.05 | 910,400 | — | — |
| 1982-07-02 | $2.08 | $2.08 | 228,800 | — | — |
| 1982-07-01 | $2.09 | $2.09 | 1,262,400 | — | — |
| 1982-06-30 | $2.08 | $2.08 | 728,000 | — | — |
| 1982-06-29 | $2.09 | $2.09 | 566,400 | — | — |
| 1982-06-28 | $2.00 | $2.00 | 752,000 | — | — |
| 1982-06-25 | $1.98 | $1.98 | 168,000 | — | — |
| 1982-06-24 | $1.96 | $1.96 | 635,200 | — | — |
| 1982-06-23 | $1.95 | $1.95 | 182,400 | — | — |
| 1982-06-22 | $1.91 | $1.91 | 100,800 | — | — |
| 1982-06-21 | $1.90 | $1.90 | 140,800 | — | — |
| 1982-06-18 | $1.92 | $1.92 | 121,600 | — | — |
| 1982-06-17 | $1.93 | $1.93 | 161,600 | — | — |
| 1982-06-16 | $1.94 | $1.94 | 409,600 | — | — |
| 1982-06-15 | $1.92 | $1.92 | 846,400 | — | — |
| 1982-06-14 | $1.92 | $1.92 | 726,400 | — | — |
| 1982-06-11 | $1.91 | $1.91 | 646,400 | — | — |
| 1982-06-10 | $1.87 | $1.87 | 107,200 | — | — |
| 1982-06-09 | $1.84 | $1.84 | 2,569,600 | — | — |
| 1982-06-08 | $1.90 | $1.90 | 337,600 | — | — |
| 1982-06-07 | $1.92 | $1.92 | 307,200 | — | — |
| 1982-06-04 | $1.94 | $1.94 | 1,617,600 | — | — |
| 1982-06-03 | $2.02 | $2.02 | 928,000 | — | — |
| 1982-06-02 | $2.03 | $2.03 | 427,200 | — | — |
| 1982-06-01 | $1.98 | $1.98 | 196,800 | — | — |
| 1982-05-28 | $2.08 | $2.08 | 100,800 | — | — |
| 1982-05-27 | $2.07 | $2.07 | 241,600 | — | — |
| 1982-05-26 | $2.07 | $2.07 | 376,000 | — | — |
| 1982-05-25 | $2.09 | $2.09 | 195,200 | — | — |
| 1982-05-24 | $2.10 | $2.10 | 81,600 | — | — |
| 1982-05-21 | $2.13 | $2.13 | 737,600 | — | — |
| 1982-05-20 | $2.14 | $2.14 | 315,200 | — | — |
| 1982-05-19 | $2.13 | $2.13 | 539,200 | — | — |
| 1982-05-18 | $2.11 | $2.11 | 369,600 | — | — |
| 1982-05-17 | $2.11 | $2.11 | 280,000 | — | — |
| 1982-05-14 | $2.11 | $2.11 | 3,348,800 | — | — |
| 1982-05-13 | $2.08 | $2.08 | 2,137,600 | — | — |
| 1982-05-12 | $2.14 | $2.14 | 316,800 | — | — |
| 1982-05-11 | $2.13 | $2.13 | 164,800 | — | — |
| 1982-05-10 | $2.10 | $2.10 | 78,400 | — | — |
| 1982-05-07 | $2.11 | $2.11 | 235,200 | — | — |
| 1982-05-06 | $2.11 | $2.11 | 491,200 | — | — |
| 1982-05-05 | $2.12 | $2.12 | 745,600 | — | — |
| 1982-05-04 | $2.12 | $2.12 | 3,448,000 | — | — |
| 1982-05-03 | $2.16 | $2.16 | 3,374,400 | — | — |
| 1982-04-30 | $2.13 | $2.13 | 862,400 | — | — |
| 1982-04-29 | $2.09 | $2.09 | 249,600 | — | — |
| 1982-04-28 | $2.13 | $2.13 | 116,800 | — | — |
| 1982-04-27 | $2.12 | $2.12 | 404,800 | — | — |
| 1982-04-26 | $2.12 | $2.12 | 516,800 | — | — |
| 1982-04-23 | $2.05 | $2.05 | 787,200 | — | — |
| 1982-04-22 | $2.02 | $2.02 | 467,200 | — | — |
| 1982-04-21 | $2.02 | $2.02 | 352,000 | — | — |
| 1982-04-20 | $2.02 | $2.02 | 228,800 | — | — |
| 1982-04-19 | $2.02 | $2.02 | 412,800 | — | — |
| 1982-04-16 | $2.00 | $2.00 | 672,000 | — | — |
| 1982-04-15 | $2.01 | $2.01 | 2,214,400 | — | — |
| 1982-04-14 | $2.05 | $2.05 | 408,000 | — | — |
| 1982-04-13 | $2.04 | $2.04 | 312,000 | — | — |
| 1982-04-12 | $2.02 | $2.02 | 131,200 | — | — |
| 1982-04-08 | $2.02 | $2.02 | 155,200 | — | — |
| 1982-04-07 | $2.03 | $2.03 | 254,400 | — | — |
| 1982-04-06 | $2.02 | $2.02 | 211,200 | — | — |
| 1982-04-05 | $2.01 | $2.01 | 372,800 | — | — |
| 1982-04-02 | $2.01 | $2.01 | 385,600 | — | — |
| 1982-04-01 | $2.00 | $2.00 | 228,800 | — | — |
| 1982-03-31 | $1.98 | $1.98 | 72,000 | — | — |
| 1982-03-30 | $1.99 | $1.99 | 248,000 | — | — |
| 1982-03-29 | $1.98 | $1.98 | 44,800 | — | — |
| 1982-03-26 | $1.96 | $1.96 | 265,600 | — | — |
| 1982-03-25 | $1.99 | $1.99 | 1,993,600 | — | — |
| 1982-03-24 | $2.02 | $2.02 | 291,200 | — | — |
| 1982-03-23 | $1.99 | $1.99 | 1,097,600 | — | — |
| 1982-03-22 | $1.96 | $1.96 | 342,400 | — | — |
| 1982-03-19 | $1.97 | $1.97 | 812,800 | — | — |
| 1982-03-18 | $1.97 | $1.97 | 616,000 | — | — |
| 1982-03-17 | $2.00 | $2.00 | 952,000 | — | — |
| 1982-03-16 | $2.01 | $2.01 | 998,400 | — | — |
| 1982-03-15 | $1.99 | $1.99 | 176,000 | — | — |
| 1982-03-12 | $1.96 | $1.96 | 336,000 | — | — |
| 1982-03-11 | $1.94 | $1.94 | 712,000 | — | — |
| 1982-03-10 | $1.86 | $1.86 | 656,000 | — | — |
| 1982-03-09 | $1.83 | $1.83 | 1,928,000 | — | — |
| 1982-03-08 | $1.84 | $1.84 | 560,000 | — | — |
| 1982-03-05 | $1.88 | $1.88 | 265,600 | — | — |
| 1982-03-04 | $1.89 | $1.89 | 235,200 | — | — |
| 1982-03-03 | $1.91 | $1.91 | 409,600 | — | — |
| 1982-03-02 | $1.93 | $1.93 | 336,000 | — | — |
| 1982-03-01 | $1.94 | $1.94 | 419,200 | — | — |
| 1982-02-26 | $1.96 | $1.96 | 939,200 | — | — |
| 1982-02-25 | $1.95 | $1.95 | 889,600 | — | — |
| 1982-02-24 | $1.95 | $1.95 | 2,142,400 | — | — |
| 1982-02-23 | $1.96 | $1.96 | 182,400 | — | — |
| 1982-02-22 | $1.95 | $1.95 | 1,331,200 | — | — |
| 1982-02-19 | $1.97 | $1.97 | 192,000 | — | — |
| 1982-02-18 | $1.98 | $1.98 | 363,200 | — | — |
| 1982-02-17 | $1.98 | $1.98 | 233,600 | — | — |
| 1982-02-16 | $1.98 | $1.98 | 512,000 | — | — |
| 1982-02-12 | $1.98 | $1.98 | 304,000 | — | — |
| 1982-02-11 | $1.95 | $1.95 | 480,000 | — | — |
| 1982-02-10 | $2.04 | $2.04 | 596,800 | — | — |
| 1982-02-09 | $2.04 | $2.04 | 203,200 | — | — |
| 1982-02-08 | $2.08 | $2.08 | 721,600 | — | — |
| 1982-02-05 | $2.15 | $2.15 | 353,600 | — | — |
| 1982-02-04 | $2.08 | $2.08 | 222,400 | — | — |
| 1982-02-03 | $2.07 | $2.07 | 523,200 | — | — |
| 1982-02-02 | $2.06 | $2.06 | 283,200 | — | — |
| 1982-02-01 | $2.05 | $2.05 | 243,200 | — | — |
| 1982-01-29 | $2.09 | $2.09 | 1,184,000 | — | — |
| 1982-01-28 | $2.04 | $2.04 | 492,800 | — | — |
| 1982-01-27 | $2.01 | $2.01 | 345,600 | — | — |
| 1982-01-26 | $2.00 | $2.00 | 1,643,200 | — | — |
| 1982-01-25 | $2.02 | $2.02 | 403,200 | — | — |
| 1982-01-22 | $2.03 | $2.03 | 1,499,200 | — | — |
| 1982-01-21 | $2.05 | $2.05 | 321,600 | — | — |
| 1982-01-20 | $2.05 | $2.05 | 492,800 | — | — |
| 1982-01-19 | $2.05 | $2.05 | 312,000 | — | — |
| 1982-01-18 | $2.06 | $2.06 | 10,244,800 | — | — |
| 1982-01-15 | $2.16 | $2.16 | 291,200 | — | — |
| 1982-01-14 | $2.18 | $2.18 | 177,600 | — | — |
| 1982-01-13 | $2.19 | $2.19 | 507,200 | — | — |
| 1982-01-12 | $2.20 | $2.20 | 358,400 | — | — |
| 1982-01-11 | $2.19 | $2.19 | 5,382,400 | — | — |
| 1982-01-08 | $2.27 | $2.27 | 228,800 | — | — |
| 1982-01-07 | $2.30 | $2.30 | 408,000 | — | — |
| 1982-01-06 | $2.33 | $2.33 | 336,000 | — | — |
| 1982-01-05 | $2.33 | $2.33 | 278,400 | — | — |
| 1982-01-04 | $2.37 | $2.37 | 728,000 | — | — |