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
- 1970-01-02 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 | $2.23 | $4.34 | 1,169,504 | — | — |
| 1982-12-30 | $2.23 | $4.35 | 2,522,061 | — | — |
| 1982-12-29 | $2.26 | $4.41 | 1,611,882 | — | — |
| 1982-12-28 | $2.26 | $4.40 | 3,289,866 | — | — |
| 1982-12-27 | $2.27 | $4.42 | 3,300,035 | — | — |
| 1982-12-23 | $2.26 | $4.41 | 2,476,298 | — | — |
| 1982-12-22 | $2.20 | $4.30 | 1,642,390 | — | — |
| 1982-12-21 | $2.19 | $4.28 | 2,397,483 | — | — |
| 1982-12-20 | $2.12 | $4.14 | 1,271,200 | — | — |
| 1982-12-17 | $2.18 | $4.26 | 2,300,872 | — | — |
| 1982-12-16 | $2.10 | $4.09 | 1,482,219 | — | — |
| 1982-12-15 | $2.13 | $4.16 | 2,755,962 | — | — |
| 1982-12-14 | $2.16 | $4.21 | 3,389,019 | — | — |
| 1982-12-13 | $2.16 | $4.21 | 1,797,477 | — | — |
| 1982-12-10 | $2.11 | $4.12 | 3,185,627 | — | — |
| 1982-12-09 | $2.10 | $4.09 | 5,250,056 | — | — |
| 1982-12-08 | $2.20 | $4.29 | 2,366,974 | — | — |
| 1982-12-07 | $2.29 | $4.47 | 3,152,576 | — | — |
| 1982-12-06 | $2.30 | $4.49 | 4,352,589 | — | — |
| 1982-12-03 | $2.23 | $4.34 | 3,711,904 | — | — |
| 1982-12-02 | $2.23 | $4.35 | 4,439,030 | — | — |
| 1982-12-01 | $2.19 | $4.27 | 4,589,032 | — | — |
| 1982-11-30 | $2.17 | $4.24 | 3,172,915 | — | — |
| 1982-11-29 | $2.08 | $4.07 | 1,782,222 | — | — |
| 1982-11-26 | $2.12 | $4.14 | 1,339,845 | — | — |
| 1982-11-24 | $2.11 | $4.12 | 2,061,886 | — | — |
| 1982-11-23 | $2.06 | $4.02 | 3,663,598 | — | — |
| 1982-11-22 | $2.12 | $4.14 | 3,383,934 | — | — |
| 1982-11-19 | $2.18 | $4.26 | 4,655,134 | — | — |
| 1982-11-18 | $2.24 | $4.37 | 7,535,674 | — | — |
| 1982-11-17 | $2.22 | $4.33 | 3,122,067 | — | — |
| 1982-11-16 | $2.17 | $4.24 | 4,601,744 | — | — |
| 1982-11-15 | $2.22 | $4.32 | 6,488,205 | — | — |
| 1982-11-12 | $2.28 | $4.40 | 3,266,984 | — | — |
| 1982-11-11 | $2.28 | $4.39 | 2,410,195 | — | — |
| 1982-11-10 | $2.22 | $4.28 | 5,994,979 | — | — |
| 1982-11-09 | $2.22 | $4.29 | 2,908,506 | — | — |
| 1982-11-08 | $2.14 | $4.13 | 5,817,011 | — | — |
| 1982-11-05 | $2.21 | $4.26 | 12,577,253 | — | — |
| 1982-11-04 | $2.20 | $4.25 | 5,837,350 | — | — |
| 1982-11-03 | $2.25 | $4.35 | 3,770,379 | — | — |
| 1982-11-02 | $2.21 | $4.27 | 5,481,414 | — | — |
| 1982-11-01 | $2.15 | $4.16 | 1,647,475 | — | — |
| 1982-10-29 | $2.10 | $4.06 | 2,529,688 | — | — |
| 1982-10-28 | $2.11 | $4.07 | 6,109,387 | — | — |
| 1982-10-27 | $2.16 | $4.17 | 3,137,322 | — | — |
| 1982-10-26 | $2.18 | $4.20 | 5,722,942 | — | — |
| 1982-10-25 | $2.20 | $4.25 | 4,347,504 | — | — |
| 1982-10-22 | $2.23 | $4.31 | 8,229,749 | — | — |
| 1982-10-21 | $2.19 | $4.23 | 5,217,005 | — | — |
| 1982-10-20 | $2.17 | $4.19 | 5,664,467 | — | — |
| 1982-10-19 | $2.12 | $4.10 | 4,967,850 | — | — |
| 1982-10-18 | $2.12 | $4.09 | 3,778,006 | — | — |
| 1982-10-15 | $2.05 | $3.96 | 4,337,334 | — | — |
| 1982-10-14 | $2.06 | $3.99 | 3,175,458 | — | — |
| 1982-10-13 | $2.08 | $4.02 | 6,086,506 | — | — |
| 1982-10-12 | $2.05 | $3.95 | 4,543,269 | — | — |
| 1982-10-11 | $2.03 | $3.92 | 5,267,853 | — | — |
| 1982-10-08 | $1.98 | $3.82 | 4,418,691 | — | — |
| 1982-10-07 | $1.98 | $3.82 | 12,668,779 | — | — |
| 1982-10-06 | $1.92 | $3.70 | 3,089,016 | — | — |
| 1982-10-05 | $1.83 | $3.53 | 2,890,709 | — | — |
| 1982-10-04 | $1.81 | $3.49 | 1,891,546 | — | — |
| 1982-10-01 | $1.85 | $3.57 | 2,819,522 | — | — |
| 1982-09-30 | $1.82 | $3.51 | 2,018,666 | — | — |
| 1982-09-29 | $1.85 | $3.57 | 2,026,293 | — | — |
| 1982-09-28 | $1.88 | $3.63 | 3,483,088 | — | — |
| 1982-09-27 | $1.89 | $3.64 | 2,794,098 | — | — |
| 1982-09-24 | $1.91 | $3.68 | 1,525,440 | — | — |
| 1982-09-23 | $1.93 | $3.72 | 1,899,173 | — | — |
| 1982-09-22 | $1.93 | $3.72 | 3,900,042 | — | — |
| 1982-09-21 | $1.92 | $3.70 | 2,354,262 | — | — |
| 1982-09-20 | $1.89 | $3.64 | 1,634,763 | — | — |
| 1982-09-17 | $1.91 | $3.69 | 4,205,130 | — | — |
| 1982-09-16 | $1.93 | $3.72 | 3,556,818 | — | — |
| 1982-09-15 | $1.94 | $3.74 | 2,516,976 | — | — |
| 1982-09-14 | $1.97 | $3.80 | 6,134,811 | — | — |
| 1982-09-13 | $1.91 | $3.69 | 2,669,520 | — | — |
| 1982-09-10 | $1.90 | $3.66 | 3,366,138 | — | — |
| 1982-09-09 | $1.92 | $3.71 | 8,026,357 | — | — |
| 1982-09-08 | $1.91 | $3.68 | 6,455,154 | — | — |
| 1982-09-07 | $1.86 | $3.60 | 11,036,558 | — | — |
| 1982-09-03 | $1.98 | $3.81 | 13,477,262 | — | — |
| 1982-09-02 | $1.91 | $3.68 | 4,250,893 | — | — |
| 1982-09-01 | $1.85 | $3.58 | 3,391,562 | — | — |
| 1982-08-31 | $1.88 | $3.62 | 6,391,594 | — | — |
| 1982-08-30 | $1.87 | $3.61 | 4,093,264 | — | — |
| 1982-08-27 | $1.86 | $3.59 | 6,007,691 | — | — |
| 1982-08-26 | $1.83 | $3.54 | 8,397,547 | — | — |
| 1982-08-25 | $1.81 | $3.49 | 4,324,622 | — | — |
| 1982-08-24 | $1.78 | $3.43 | 4,512,760 | — | — |
| 1982-08-23 | $1.83 | $3.53 | 7,591,606 | — | — |
| 1982-08-20 | $1.79 | $3.41 | 4,235,638 | — | — |
| 1982-08-19 | $1.71 | $3.25 | 2,738,165 | — | — |
| 1982-08-18 | $1.70 | $3.23 | 8,669,584 | — | — |
| 1982-08-17 | $1.65 | $3.15 | 4,258,520 | — | — |
| 1982-08-16 | $1.57 | $2.99 | 2,011,038 | — | — |
| 1982-08-13 | $1.57 | $2.99 | 1,665,272 | — | — |
| 1982-08-12 | $1.56 | $2.97 | 3,000,032 | — | — |
| 1982-08-11 | $1.55 | $2.95 | 1,324,590 | — | — |
| 1982-08-10 | $1.55 | $2.95 | 3,505,970 | — | — |
| 1982-08-09 | $1.55 | $2.95 | 2,603,418 | — | — |
| 1982-08-06 | $1.57 | $2.99 | 4,039,874 | — | — |
| 1982-08-05 | $1.61 | $3.06 | 2,613,587 | — | — |
| 1982-08-04 | $1.64 | $3.12 | 6,439,899 | — | — |
| 1982-08-03 | $1.66 | $3.16 | 4,644,965 | — | — |
| 1982-08-02 | $1.67 | $3.17 | 2,847,488 | — | — |
| 1982-07-30 | $1.64 | $3.12 | 1,904,258 | — | — |
| 1982-07-29 | $1.63 | $3.10 | 3,729,701 | — | — |
| 1982-07-28 | $1.64 | $3.12 | 4,405,979 | — | — |
| 1982-07-27 | $1.64 | $3.13 | 2,697,486 | — | — |
| 1982-07-26 | $1.63 | $3.10 | 3,274,611 | — | — |
| 1982-07-23 | $1.65 | $3.15 | 6,625,494 | — | — |
| 1982-07-22 | $1.65 | $3.15 | 3,086,474 | — | — |
| 1982-07-21 | $1.63 | $3.11 | 2,989,862 | — | — |
| 1982-07-20 | $1.62 | $3.08 | 3,345,798 | — | — |
| 1982-07-19 | $1.58 | $3.01 | 4,871,238 | — | — |
| 1982-07-16 | $1.61 | $3.06 | 2,339,008 | — | — |
| 1982-07-15 | $1.61 | $3.07 | 4,581,405 | — | — |
| 1982-07-14 | $1.65 | $3.14 | 11,860,296 | — | — |
| 1982-07-13 | $1.60 | $3.05 | 4,370,386 | — | — |
| 1982-07-12 | $1.65 | $3.14 | 11,860,296 | — | — |
| 1982-07-09 | $1.53 | $2.92 | 3,335,629 | — | — |
| 1982-07-08 | $1.48 | $2.82 | 1,543,237 | — | — |
| 1982-07-07 | $1.48 | $2.82 | 1,609,339 | — | — |
| 1982-07-06 | $1.46 | $2.77 | 2,867,827 | — | — |
| 1982-07-02 | $1.45 | $2.75 | 2,115,277 | — | — |
| 1982-07-01 | $1.49 | $2.85 | 2,059,344 | — | — |
| 1982-06-30 | $1.54 | $2.94 | 2,725,453 | — | — |
| 1982-06-29 | $1.52 | $2.89 | 1,014,418 | — | — |
| 1982-06-28 | $1.52 | $2.90 | 1,545,779 | — | — |
| 1982-06-25 | $1.48 | $2.82 | 986,451 | — | — |
| 1982-06-24 | $1.50 | $2.86 | 2,476,298 | — | — |
| 1982-06-23 | $1.48 | $2.82 | 2,341,550 | — | — |
| 1982-06-22 | $1.42 | $2.70 | 5,214,462 | — | — |
| 1982-06-21 | $1.39 | $2.65 | 3,722,074 | — | — |
| 1982-06-18 | $1.40 | $2.66 | 2,562,739 | — | — |
| 1982-06-17 | $1.41 | $2.68 | 2,611,045 | — | — |
| 1982-06-16 | $1.41 | $2.69 | 1,505,101 | — | — |
| 1982-06-15 | $1.43 | $2.72 | 3,167,830 | — | — |
| 1982-06-14 | $1.43 | $2.72 | 1,672,899 | — | — |
| 1982-06-11 | $1.44 | $2.73 | 3,856,821 | — | — |
| 1982-06-10 | $1.41 | $2.68 | 1,405,947 | — | — |
| 1982-06-09 | $1.40 | $2.66 | 1,833,070 | — | — |
| 1982-06-08 | $1.38 | $2.62 | 4,845,814 | — | — |
| 1982-06-07 | $1.38 | $2.63 | 2,641,554 | — | — |
| 1982-06-04 | $1.40 | $2.67 | 1,558,491 | — | — |
| 1982-06-03 | $1.42 | $2.70 | 2,023,750 | — | — |
| 1982-06-02 | $1.43 | $2.72 | 4,250,893 | — | — |
| 1982-06-01 | $1.45 | $2.75 | 2,804,267 | — | — |
| 1982-05-28 | $1.48 | $2.83 | 1,586,458 | — | — |
| 1982-05-27 | $1.48 | $2.83 | 3,358,510 | — | — |
| 1982-05-26 | $1.51 | $2.88 | 2,753,419 | — | — |
| 1982-05-25 | $1.55 | $2.96 | 1,365,269 | — | — |
| 1982-05-24 | $1.57 | $3.00 | 3,645,802 | — | — |
| 1982-05-21 | $1.57 | $3.00 | 1,998,326 | — | — |
| 1982-05-20 | $1.57 | $3.00 | 3,096,643 | — | — |
| 1982-05-19 | $1.56 | $2.98 | 1,403,405 | — | — |
| 1982-05-18 | $1.57 | $3.00 | 4,858,526 | — | — |
| 1982-05-17 | $1.57 | $2.99 | 7,334,824 | — | — |
| 1982-05-14 | $1.58 | $2.97 | 1,886,461 | — | — |
| 1982-05-13 | $1.58 | $2.96 | 4,965,307 | — | — |
| 1982-05-12 | $1.59 | $2.99 | 4,057,670 | — | — |
| 1982-05-11 | $1.56 | $2.93 | 2,468,670 | — | — |
| 1982-05-10 | $1.55 | $2.91 | 4,309,368 | — | — |
| 1982-05-07 | $1.57 | $2.94 | 6,284,813 | — | — |
| 1982-05-06 | $1.52 | $2.86 | 8,888,230 | — | — |
| 1982-05-05 | $1.49 | $2.80 | 994,078 | — | — |
| 1982-05-04 | $1.50 | $2.82 | 1,764,426 | — | — |
| 1982-05-03 | $1.47 | $2.76 | 1,644,933 | — | — |
| 1982-04-30 | $1.47 | $2.75 | 1,827,986 | — | — |
| 1982-04-29 | $1.47 | $2.75 | 3,178,000 | — | — |
| 1982-04-28 | $1.50 | $2.81 | 4,370,386 | — | — |
| 1982-04-27 | $1.53 | $2.88 | 5,133,106 | — | — |
| 1982-04-26 | $1.56 | $2.93 | 3,866,990 | — | — |
| 1982-04-23 | $1.54 | $2.90 | 5,865,317 | — | — |
| 1982-04-22 | $1.56 | $2.93 | 5,333,955 | — | — |
| 1982-04-21 | $1.52 | $2.86 | 6,091,590 | — | — |
| 1982-04-20 | $1.53 | $2.87 | 2,013,581 | — | — |
| 1982-04-19 | $1.52 | $2.86 | 6,223,795 | — | — |
| 1982-04-16 | $1.51 | $2.84 | 2,565,282 | — | — |
| 1982-04-15 | $1.52 | $2.85 | 2,529,688 | — | — |
| 1982-04-14 | $1.49 | $2.80 | 2,893,251 | — | — |
| 1982-04-13 | $1.49 | $2.79 | 6,213,626 | — | — |
| 1982-04-12 | $1.46 | $2.74 | 2,377,144 | — | — |
| 1982-04-08 | $1.45 | $2.71 | 2,799,182 | — | — |
| 1982-04-07 | $1.43 | $2.68 | 668,651 | — | — |
| 1982-04-06 | $1.45 | $2.72 | 1,383,066 | — | — |
| 1982-04-05 | $1.42 | $2.66 | 1,899,173 | — | — |
| 1982-04-02 | $1.44 | $2.70 | 1,563,576 | — | — |
| 1982-04-01 | $1.46 | $2.73 | 5,717,858 | — | — |
| 1982-03-31 | $1.44 | $2.69 | 3,541,563 | — | — |
| 1982-03-30 | $1.43 | $2.67 | 1,461,880 | — | — |
| 1982-03-29 | $1.41 | $2.65 | 1,042,384 | — | — |
| 1982-03-26 | $1.39 | $2.60 | 2,590,706 | — | — |
| 1982-03-25 | $1.43 | $2.67 | 3,577,157 | — | — |
| 1982-03-24 | $1.42 | $2.67 | 4,375,470 | — | — |
| 1982-03-23 | $1.38 | $2.58 | 7,085,669 | — | — |
| 1982-03-22 | $1.35 | $2.53 | 9,882,309 | — | — |
| 1982-03-19 | $1.27 | $2.38 | 1,975,445 | — | — |
| 1982-03-18 | $1.28 | $2.40 | 3,689,022 | — | — |
| 1982-03-17 | $1.25 | $2.35 | 8,145,850 | — | — |
| 1982-03-16 | $1.31 | $2.45 | 3,760,210 | — | — |
| 1982-03-15 | $1.28 | $2.41 | 5,094,970 | — | — |
| 1982-03-12 | $1.28 | $2.41 | 1,494,931 | — | — |
| 1982-03-11 | $1.34 | $2.51 | 1,474,592 | — | — |
| 1982-03-10 | $1.30 | $2.44 | 1,802,562 | — | — |
| 1982-03-09 | $1.28 | $2.40 | 2,377,144 | — | — |
| 1982-03-08 | $1.27 | $2.39 | 2,979,693 | — | — |
| 1982-03-05 | $1.31 | $2.45 | 3,150,034 | — | — |
| 1982-03-04 | $1.33 | $2.50 | 2,328,838 | — | — |
| 1982-03-03 | $1.37 | $2.57 | 2,013,581 | — | — |
| 1982-03-02 | $1.38 | $2.58 | 2,397,483 | — | — |
| 1982-03-01 | $1.40 | $2.62 | 2,410,195 | — | — |
| 1982-02-26 | $1.41 | $2.65 | 2,895,794 | — | — |
| 1982-02-25 | $1.43 | $2.67 | 1,479,677 | — | — |
| 1982-02-24 | $1.47 | $2.75 | 2,692,402 | — | — |
| 1982-02-23 | $1.44 | $2.70 | 1,566,118 | — | — |
| 1982-02-22 | $1.40 | $2.62 | 1,855,952 | — | — |
| 1982-02-19 | $1.43 | $2.67 | 1,273,742 | — | — |
| 1982-02-18 | $1.42 | $2.67 | 755,093 | — | — |
| 1982-02-17 | $1.41 | $2.64 | 1,355,099 | — | — |
| 1982-02-16 | $1.41 | $2.64 | 1,855,952 | — | — |
| 1982-02-12 | $1.41 | $2.64 | 1,207,640 | — | — |
| 1982-02-11 | $1.39 | $2.61 | 1,553,406 | — | — |
| 1982-02-10 | $1.42 | $2.61 | 2,448,331 | — | — |
| 1982-02-09 | $1.41 | $2.59 | 1,283,912 | — | — |
| 1982-02-08 | $1.41 | $2.59 | 2,066,971 | — | — |
| 1982-02-05 | $1.41 | $2.60 | 2,471,213 | — | — |
| 1982-02-04 | $1.39 | $2.57 | 3,798,346 | — | — |
| 1982-02-03 | $1.43 | $2.64 | 3,101,728 | — | — |
| 1982-02-02 | $1.45 | $2.68 | 5,486,499 | — | — |
| 1982-02-01 | $1.49 | $2.75 | 2,463,586 | — | — |
| 1982-01-29 | $1.57 | $2.90 | 1,827,986 | — | — |
| 1982-01-28 | $1.54 | $2.85 | 4,678,016 | — | — |
| 1982-01-27 | $1.47 | $2.72 | 1,479,677 | — | — |
| 1982-01-26 | $1.48 | $2.73 | 950,858 | — | — |
| 1982-01-25 | $1.48 | $2.74 | 4,886,493 | — | — |
| 1982-01-22 | $1.50 | $2.77 | 1,713,578 | — | — |
| 1982-01-21 | $1.50 | $2.78 | 2,461,043 | — | — |
| 1982-01-20 | $1.49 | $2.76 | 1,184,758 | — | — |
| 1982-01-19 | $1.50 | $2.77 | 3,007,659 | — | — |
| 1982-01-18 | $1.54 | $2.84 | 3,661,056 | — | — |
| 1982-01-15 | $1.55 | $2.86 | 1,889,003 | — | — |
| 1982-01-14 | $1.56 | $2.88 | 2,400,026 | — | — |
| 1982-01-13 | $1.57 | $2.89 | 2,600,875 | — | — |
| 1982-01-12 | $1.60 | $2.96 | 4,370,386 | — | — |
| 1982-01-11 | $1.64 | $3.02 | 1,324,590 | — | — |
| 1982-01-08 | $1.69 | $3.12 | 1,001,706 | — | — |
| 1982-01-07 | $1.67 | $3.08 | 2,420,365 | — | — |
| 1982-01-06 | $1.68 | $3.10 | 1,014,418 | — | — |
| 1982-01-05 | $1.67 | $3.08 | 622,888 | — | — |
| 1982-01-04 | $1.67 | $3.08 | 2,125,446 | — | — |