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 | $2.44 | $2.44 | 27,161 | — | — |
| 1982-12-30 | $2.46 | $2.46 | 16,297 | — | — |
| 1982-12-29 | $2.46 | $2.46 | 22,815 | — | — |
| 1982-12-28 | $2.46 | $2.46 | 78,224 | — | — |
| 1982-12-27 | $2.46 | $2.46 | 53,236 | — | — |
| 1982-12-23 | $2.49 | $2.49 | 219,462 | — | — |
| 1982-12-22 | $2.51 | $2.51 | 10,864 | — | — |
| 1982-12-21 | $2.51 | $2.51 | 91,262 | — | — |
| 1982-12-20 | $2.51 | $2.51 | 33,680 | — | — |
| 1982-12-17 | $2.51 | $2.51 | 94,521 | — | — |
| 1982-12-16 | $2.51 | $2.51 | 2,173 | — | — |
| 1982-12-15 | $2.51 | $2.51 | 85,829 | — | — |
| 1982-12-14 | $2.51 | $2.51 | 39,112 | — | — |
| 1982-12-13 | $2.51 | $2.51 | 4,346 | — | — |
| 1982-12-10 | $2.51 | $2.51 | 44,544 | — | — |
| 1982-12-09 | $2.51 | $2.51 | 57,582 | — | — |
| 1982-12-08 | $2.51 | $2.51 | 24,988 | — | — |
| 1982-12-07 | $2.51 | $2.51 | 30,421 | — | — |
| 1982-12-06 | $2.51 | $2.51 | 88,002 | — | — |
| 1982-12-03 | $2.51 | $2.51 | 7,605 | — | — |
| 1982-12-02 | $2.51 | $2.51 | 74,965 | — | — |
| 1982-12-01 | $2.51 | $2.51 | 181,437 | — | — |
| 1982-11-30 | $2.49 | $2.49 | 80,397 | — | — |
| 1982-11-29 | $2.51 | $2.51 | 26,075 | — | — |
| 1982-11-26 | $2.53 | $2.53 | 17,383 | — | — |
| 1982-11-24 | $2.53 | $2.53 | 57,582 | — | — |
| 1982-11-23 | $2.55 | $2.55 | 93,435 | — | — |
| 1982-11-22 | $2.58 | $2.58 | 61,928 | — | — |
| 1982-11-19 | $2.62 | $2.62 | 184,696 | — | — |
| 1982-11-18 | $2.67 | $2.67 | 183,610 | — | — |
| 1982-11-17 | $2.67 | $2.67 | 114,077 | — | — |
| 1982-11-16 | $2.67 | $2.67 | 92,348 | — | — |
| 1982-11-15 | $2.67 | $2.67 | 52,150 | — | — |
| 1982-11-12 | $2.69 | $2.69 | 32,593 | — | — |
| 1982-11-11 | $2.69 | $2.69 | 10,864 | — | — |
| 1982-11-10 | $2.69 | $2.69 | 500,853 | — | — |
| 1982-11-09 | $2.65 | $2.65 | 76,051 | — | — |
| 1982-11-08 | $2.62 | $2.62 | 72,792 | — | — |
| 1982-11-05 | $2.62 | $2.62 | 61,928 | — | — |
| 1982-11-04 | $2.60 | $2.60 | 99,953 | — | — |
| 1982-11-03 | $2.55 | $2.55 | 24,988 | — | — |
| 1982-11-02 | $2.53 | $2.53 | 60,841 | — | — |
| 1982-11-01 | $2.51 | $2.51 | 20,643 | — | — |
| 1982-10-29 | $2.49 | $2.49 | 1,086 | — | — |
| 1982-10-28 | $2.49 | $2.49 | 368,306 | — | — |
| 1982-10-27 | $2.49 | $2.49 | 74,965 | — | — |
| 1982-10-26 | $2.49 | $2.49 | 111,904 | — | — |
| 1982-10-25 | $2.51 | $2.51 | 49,977 | — | — |
| 1982-10-22 | $2.53 | $2.53 | 92,348 | — | — |
| 1982-10-21 | $2.53 | $2.53 | 60,841 | — | — |
| 1982-10-20 | $2.51 | $2.51 | 360,701 | — | — |
| 1982-10-19 | $2.51 | $2.51 | 111,904 | — | — |
| 1982-10-18 | $2.49 | $2.49 | 52,150 | — | — |
| 1982-10-15 | $2.49 | $2.49 | 99,953 | — | — |
| 1982-10-14 | $2.49 | $2.49 | 60,841 | — | — |
| 1982-10-13 | $2.49 | $2.49 | 121,682 | — | — |
| 1982-10-12 | $2.49 | $2.49 | 598,633 | — | — |
| 1982-10-11 | $2.46 | $2.46 | 147,757 | — | — |
| 1982-10-08 | $2.35 | $2.35 | 103,213 | — | — |
| 1982-10-07 | $2.35 | $2.35 | 124,942 | — | — |
| 1982-10-06 | $2.35 | $2.35 | 22,815 | — | — |
| 1982-10-05 | $2.35 | $2.35 | 20,643 | — | — |
| 1982-10-04 | $2.35 | $2.35 | 122,769 | — | — |
| 1982-10-01 | $2.37 | $2.37 | 115,163 | — | — |
| 1982-09-30 | $2.37 | $2.37 | 363,960 | — | — |
| 1982-09-29 | $2.37 | $2.37 | 77,138 | — | — |
| 1982-09-28 | $2.37 | $2.37 | 94,521 | — | — |
| 1982-09-27 | $2.37 | $2.37 | 32,593 | — | — |
| 1982-09-24 | $2.37 | $2.37 | 21,729 | — | — |
| 1982-09-23 | $2.35 | $2.35 | 22,815 | — | — |
| 1982-09-22 | $2.35 | $2.35 | 94,521 | — | — |
| 1982-09-21 | $2.32 | $2.32 | 34,766 | — | — |
| 1982-09-20 | $2.32 | $2.32 | 124,942 | — | — |
| 1982-09-17 | $2.32 | $2.32 | 58,668 | — | — |
| 1982-09-16 | $2.28 | $2.28 | 93,435 | — | — |
| 1982-09-15 | $2.28 | $2.28 | 82,570 | — | — |
| 1982-09-14 | $2.23 | $2.23 | 85,829 | — | — |
| 1982-09-13 | $2.21 | $2.21 | 20,643 | — | — |
| 1982-09-10 | $2.21 | $2.21 | 78,224 | — | — |
| 1982-09-09 | $2.21 | $2.21 | 49,977 | — | — |
| 1982-09-08 | $2.21 | $2.21 | 61,928 | — | — |
| 1982-09-07 | $2.21 | $2.21 | 42,371 | — | — |
| 1982-09-03 | $2.21 | $2.21 | 26,075 | — | — |
| 1982-09-02 | $2.19 | $2.19 | 18,470 | — | — |
| 1982-09-01 | $2.19 | $2.19 | 56,495 | — | — |
| 1982-08-31 | $2.16 | $2.16 | 40,199 | — | — |
| 1982-08-30 | $2.16 | $2.16 | 109,731 | — | — |
| 1982-08-27 | $2.16 | $2.16 | 15,210 | — | — |
| 1982-08-26 | $2.14 | $2.14 | 91,262 | — | — |
| 1982-08-25 | $2.12 | $2.12 | 215,117 | — | — |
| 1982-08-24 | $2.35 | $2.35 | 27,161 | — | — |
| 1982-08-23 | $2.35 | $2.35 | 42,371 | — | — |
| 1982-08-20 | $2.35 | $2.35 | 53,236 | — | — |
| 1982-08-19 | $2.32 | $2.32 | 26,075 | — | — |
| 1982-08-18 | $2.32 | $2.32 | 88,002 | — | — |
| 1982-08-17 | $2.21 | $2.21 | 31,507 | — | — |
| 1982-08-16 | $2.19 | $2.19 | 40,199 | — | — |
| 1982-08-13 | $2.16 | $2.16 | 70,619 | — | — |
| 1982-08-12 | $2.05 | $2.05 | 16,297 | — | — |
| 1982-08-11 | $2.05 | $2.05 | 185,783 | — | — |
| 1982-08-10 | $2.05 | $2.05 | 53,236 | — | — |
| 1982-08-09 | $2.05 | $2.05 | 19,556 | — | — |
| 1982-08-06 | $2.05 | $2.05 | 36,939 | — | — |
| 1982-08-05 | $2.05 | $2.05 | 239,019 | — | — |
| 1982-08-04 | $2.05 | $2.05 | 78,224 | — | — |
| 1982-08-03 | $2.05 | $2.05 | 30,421 | — | — |
| 1982-08-02 | $2.05 | $2.05 | 2,173 | — | — |
| 1982-07-30 | $2.05 | $2.05 | 3,259 | — | — |
| 1982-07-29 | $2.05 | $2.05 | 23,902 | — | — |
| 1982-07-28 | $2.05 | $2.05 | 66,273 | — | — |
| 1982-07-27 | $2.05 | $2.05 | 19,556 | — | — |
| 1982-07-26 | $2.05 | $2.05 | 9,778 | — | — |
| 1982-07-23 | $2.05 | $2.05 | 14,124 | — | — |
| 1982-07-22 | $2.05 | $2.05 | 43,458 | — | — |
| 1982-07-21 | $2.05 | $2.05 | 55,409 | — | — |
| 1982-07-20 | $2.05 | $2.05 | 31,507 | — | — |
| 1982-07-19 | $2.02 | $2.02 | 14,124 | — | — |
| 1982-07-16 | $2.02 | $2.02 | 139,065 | — | — |
| 1982-07-15 | $1.91 | $1.91 | 13,037 | — | — |
| 1982-07-14 | $1.91 | $1.91 | 18,470 | — | — |
| 1982-07-13 | $1.91 | $1.91 | 220,549 | — | — |
| 1982-07-12 | $1.93 | $1.93 | 19,556 | — | — |
| 1982-07-09 | $1.93 | $1.93 | 242,278 | — | — |
| 1982-07-08 | $1.93 | $1.93 | 44,544 | — | — |
| 1982-07-07 | $1.98 | $1.98 | 47,804 | — | — |
| 1982-07-06 | $1.96 | $1.96 | 139,065 | — | — |
| 1982-07-02 | $1.98 | $1.98 | 40,199 | — | — |
| 1982-07-01 | $1.98 | $1.98 | 53,236 | — | — |
| 1982-06-30 | $2.00 | $2.00 | 16,297 | — | — |
| 1982-06-29 | $2.00 | $2.00 | 28,248 | — | — |
| 1982-06-28 | $2.02 | $2.02 | 136,892 | — | — |
| 1982-06-25 | $2.00 | $2.00 | 18,470 | — | — |
| 1982-06-24 | $2.00 | $2.00 | 28,248 | — | — |
| 1982-06-23 | $2.00 | $2.00 | 47,804 | — | — |
| 1982-06-22 | $2.00 | $2.00 | 2,173 | — | — |
| 1982-06-21 | $2.00 | $2.00 | 21,729 | — | — |
| 1982-06-18 | $2.00 | $2.00 | 147,757 | — | — |
| 1982-06-17 | $2.05 | $2.05 | 16,297 | — | — |
| 1982-06-16 | $2.07 | $2.07 | 43,458 | — | — |
| 1982-06-15 | $2.05 | $2.05 | 35,853 | — | — |
| 1982-06-14 | $2.07 | $2.07 | 74,965 | — | — |
| 1982-06-11 | $2.12 | $2.12 | 64,100 | — | — |
| 1982-06-10 | $2.12 | $2.12 | 76,051 | — | — |
| 1982-06-09 | $2.16 | $2.16 | 73,878 | — | — |
| 1982-06-08 | $2.19 | $2.19 | 16,297 | — | — |
| 1982-06-07 | $2.19 | $2.19 | 73,878 | — | — |
| 1982-06-04 | $2.19 | $2.19 | 36,939 | — | — |
| 1982-06-03 | $2.19 | $2.19 | 7,605 | — | — |
| 1982-06-02 | $2.19 | $2.19 | 10,864 | — | — |
| 1982-06-01 | $2.19 | $2.19 | 94,521 | — | — |
| 1982-05-28 | $2.23 | $2.23 | 29,334 | — | — |
| 1982-05-27 | $2.21 | $2.21 | 44,544 | — | — |
| 1982-05-26 | $2.23 | $2.23 | 80,397 | — | — |
| 1982-05-25 | $2.23 | $2.23 | 6,519 | — | — |
| 1982-05-24 | $2.23 | $2.23 | 55,409 | — | — |
| 1982-05-21 | $2.23 | $2.23 | 173,832 | — | — |
| 1982-05-20 | $2.26 | $2.26 | 17,383 | — | — |
| 1982-05-19 | $2.26 | $2.26 | 19,556 | — | — |
| 1982-05-18 | $2.26 | $2.26 | 49,977 | — | — |
| 1982-05-17 | $2.26 | $2.26 | 66,273 | — | — |
| 1982-05-14 | $2.26 | $2.26 | 11,951 | — | — |
| 1982-05-13 | $2.26 | $2.26 | 10,864 | — | — |
| 1982-05-12 | $2.26 | $2.26 | 52,150 | — | — |
| 1982-05-11 | $2.28 | $2.28 | 23,902 | — | — |
| 1982-05-10 | $2.28 | $2.28 | 74,965 | — | — |
| 1982-05-07 | $2.28 | $2.28 | 57,582 | — | — |
| 1982-05-06 | $2.28 | $2.28 | 85,829 | — | — |
| 1982-05-05 | $2.26 | $2.26 | 33,680 | — | — |
| 1982-05-04 | $2.26 | $2.26 | 21,729 | — | — |
| 1982-05-03 | $2.26 | $2.26 | 116,250 | — | — |
| 1982-04-30 | $2.28 | $2.28 | 31,507 | — | — |
| 1982-04-29 | $2.28 | $2.28 | 31,507 | — | — |
| 1982-04-28 | $2.28 | $2.28 | 39,112 | — | — |
| 1982-04-27 | $2.30 | $2.30 | 46,717 | — | — |
| 1982-04-26 | $2.30 | $2.30 | 92,348 | — | — |
| 1982-04-23 | $2.30 | $2.30 | 170,572 | — | — |
| 1982-04-22 | $2.30 | $2.30 | 65,187 | — | — |
| 1982-04-21 | $2.30 | $2.30 | 11,951 | — | — |
| 1982-04-20 | $2.30 | $2.30 | 68,446 | — | — |
| 1982-04-19 | $2.32 | $2.32 | 64,100 | — | — |
| 1982-04-16 | $2.35 | $2.35 | 30,421 | — | — |
| 1982-04-15 | $2.35 | $2.35 | 41,285 | — | — |
| 1982-04-14 | $2.37 | $2.37 | 129,287 | — | — |
| 1982-04-13 | $2.37 | $2.37 | 39,112 | — | — |
| 1982-04-12 | $2.37 | $2.37 | 17,383 | — | — |
| 1982-04-08 | $2.37 | $2.37 | 5,432 | — | — |
| 1982-04-07 | $2.37 | $2.37 | 142,325 | — | — |
| 1982-04-06 | $2.37 | $2.37 | 101,040 | — | — |
| 1982-04-05 | $2.37 | $2.37 | 59,755 | — | — |
| 1982-04-02 | $2.37 | $2.37 | 172,745 | — | — |
| 1982-04-01 | $2.37 | $2.37 | 178,177 | — | — |
| 1982-03-31 | $2.37 | $2.37 | 0 | — | — |
| 1982-03-30 | $2.37 | $2.37 | 38,026 | — | — |
| 1982-03-29 | $2.37 | $2.37 | 66,273 | — | — |
| 1982-03-26 | $2.44 | $2.44 | 136,892 | — | — |
| 1982-03-25 | $2.55 | $2.55 | 53,236 | — | — |
| 1982-03-24 | $2.55 | $2.55 | 112,991 | — | — |
| 1982-03-23 | $2.55 | $2.55 | 14,124 | — | — |
| 1982-03-22 | $2.55 | $2.55 | 114,077 | — | — |
| 1982-03-19 | $2.46 | $2.46 | 102,126 | — | — |
| 1982-03-18 | $2.44 | $2.44 | 15,210 | — | — |
| 1982-03-17 | $2.44 | $2.44 | 20,643 | — | — |
| 1982-03-16 | $2.42 | $2.42 | 38,026 | — | — |
| 1982-03-15 | $2.37 | $2.37 | 29,334 | — | — |
| 1982-03-12 | $2.37 | $2.37 | 83,656 | — | — |
| 1982-03-11 | $2.35 | $2.35 | 24,988 | — | — |
| 1982-03-10 | $2.35 | $2.35 | 89,089 | — | — |
| 1982-03-09 | $2.35 | $2.35 | 99,953 | — | — |
| 1982-03-08 | $2.37 | $2.37 | 134,720 | — | — |
| 1982-03-05 | $2.39 | $2.39 | 56,495 | — | — |
| 1982-03-04 | $2.39 | $2.39 | 57,582 | — | — |
| 1982-03-03 | $2.39 | $2.39 | 3,259 | — | — |
| 1982-03-02 | $2.39 | $2.39 | 217,290 | — | — |
| 1982-03-01 | $2.37 | $2.37 | 72,792 | — | — |
| 1982-02-26 | $2.37 | $2.37 | 108,645 | — | — |
| 1982-02-25 | $2.37 | $2.37 | 15,210 | — | — |
| 1982-02-24 | $2.37 | $2.37 | 696,413 | — | — |
| 1982-02-23 | $2.37 | $2.37 | 107,558 | — | — |
| 1982-02-22 | $2.49 | $2.49 | 5,432 | — | — |
| 1982-02-19 | $2.49 | $2.49 | 147,757 | — | — |
| 1982-02-18 | $2.53 | $2.53 | 6,519 | — | — |
| 1982-02-17 | $2.53 | $2.53 | 78,224 | — | — |
| 1982-02-16 | $2.53 | $2.53 | 72,792 | — | — |
| 1982-02-12 | $2.49 | $2.49 | 38,026 | — | — |
| 1982-02-11 | $2.46 | $2.46 | 70,619 | — | — |
| 1982-02-10 | $2.44 | $2.44 | 20,643 | — | — |
| 1982-02-09 | $2.44 | $2.44 | 29,334 | — | — |
| 1982-02-08 | $2.44 | $2.44 | 65,187 | — | — |
| 1982-02-05 | $2.44 | $2.44 | 38,026 | — | — |
| 1982-02-04 | $2.44 | $2.44 | 41,285 | — | — |
| 1982-02-03 | $2.42 | $2.42 | 19,556 | — | — |
| 1982-02-02 | $2.39 | $2.39 | 23,902 | — | — |
| 1982-02-01 | $2.39 | $2.39 | 89,089 | — | — |
| 1982-01-29 | $2.39 | $2.39 | 43,458 | — | — |
| 1982-01-28 | $2.37 | $2.37 | 74,965 | — | — |
| 1982-01-27 | $2.37 | $2.37 | 11,951 | — | — |
| 1982-01-26 | $2.37 | $2.37 | 123,855 | — | — |
| 1982-01-25 | $2.35 | $2.35 | 356,355 | — | — |
| 1982-01-22 | $2.39 | $2.39 | 32,593 | — | — |
| 1982-01-21 | $2.39 | $2.39 | 85,829 | — | — |
| 1982-01-20 | $2.39 | $2.39 | 64,100 | — | — |
| 1982-01-19 | $2.39 | $2.39 | 47,804 | — | — |
| 1982-01-18 | $2.39 | $2.39 | 49,977 | — | — |
| 1982-01-15 | $2.42 | $2.42 | 170,572 | — | — |
| 1982-01-14 | $2.42 | $2.42 | 43,458 | — | — |
| 1982-01-13 | $2.42 | $2.42 | 13,037 | — | — |
| 1982-01-12 | $2.42 | $2.42 | 49,977 | — | — |
| 1982-01-11 | $2.46 | $2.46 | 89,089 | — | — |
| 1982-01-08 | $2.46 | $2.46 | 104,299 | — | — |
| 1982-01-07 | $2.46 | $2.46 | 228,154 | — | — |
| 1982-01-06 | $2.53 | $2.53 | 355,268 | — | — |
| 1982-01-05 | $2.60 | $2.60 | 438,925 | — | — |
| 1982-01-04 | $2.67 | $2.67 | 266,180 | — | — |