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
- 1981-12-31 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 | $4.77 | $5.41 | 215,747 | — | — |
| 1982-12-30 | $4.77 | $5.41 | 619,414 | — | — |
| 1982-12-29 | $4.77 | $5.41 | 265,183 | — | — |
| 1982-12-28 | $4.73 | $5.37 | 389,589 | — | — |
| 1982-12-27 | $4.77 | $5.41 | 437,715 | — | — |
| 1982-12-23 | $4.73 | $5.37 | 373,875 | — | — |
| 1982-12-22 | $4.77 | $5.41 | 1,288,263 | — | — |
| 1982-12-21 | $4.70 | $5.32 | 975,282 | — | — |
| 1982-12-20 | $4.70 | $5.32 | 377,148 | — | — |
| 1982-12-17 | $4.70 | $5.32 | 1,604,518 | — | — |
| 1982-12-16 | $4.66 | $5.28 | 409,887 | — | — |
| 1982-12-15 | $4.66 | $5.28 | 366,672 | — | — |
| 1982-12-14 | $4.62 | $5.24 | 393,845 | — | — |
| 1982-12-13 | $4.62 | $5.24 | 892,454 | — | — |
| 1982-12-10 | $4.62 | $5.24 | 337,207 | — | — |
| 1982-12-09 | $4.62 | $5.24 | 531,347 | — | — |
| 1982-12-08 | $4.58 | $5.19 | 1,241,447 | — | — |
| 1982-12-07 | $4.58 | $5.19 | 1,185,464 | — | — |
| 1982-12-06 | $4.54 | $5.15 | 909,150 | — | — |
| 1982-12-03 | $4.54 | $5.15 | 499,591 | — | — |
| 1982-12-02 | $4.58 | $5.19 | 416,435 | — | — |
| 1982-12-01 | $4.51 | $5.11 | 377,476 | — | — |
| 1982-11-30 | $4.62 | $5.24 | 1,055,819 | — | — |
| 1982-11-29 | $4.62 | $5.24 | 453,757 | — | — |
| 1982-11-26 | $4.62 | $5.24 | 282,207 | — | — |
| 1982-11-24 | $4.58 | $5.19 | 1,370,437 | — | — |
| 1982-11-23 | $4.70 | $5.32 | 339,826 | — | — |
| 1982-11-22 | $4.70 | $5.32 | 959,568 | — | — |
| 1982-11-19 | $4.70 | $5.32 | 579,146 | — | — |
| 1982-11-18 | $4.70 | $5.32 | 1,048,617 | — | — |
| 1982-11-17 | $4.70 | $5.32 | 2,058,602 | — | — |
| 1982-11-16 | $4.62 | $5.24 | 1,866,099 | — | — |
| 1982-11-15 | $4.73 | $5.37 | 451,138 | — | — |
| 1982-11-12 | $4.73 | $5.37 | 872,811 | — | — |
| 1982-11-11 | $4.73 | $5.37 | 470,126 | — | — |
| 1982-11-10 | $4.73 | $5.37 | 1,567,196 | — | — |
| 1982-11-09 | $4.73 | $5.37 | 789,982 | — | — |
| 1982-11-08 | $4.70 | $5.32 | 658,700 | — | — |
| 1982-11-05 | $4.66 | $5.28 | 1,191,684 | — | — |
| 1982-11-04 | $4.51 | $5.11 | 1,267,965 | — | — |
| 1982-11-03 | $4.54 | $5.15 | 985,759 | — | — |
| 1982-11-02 | $4.51 | $5.11 | 449,828 | — | — |
| 1982-11-01 | $4.47 | $5.06 | 846,292 | — | — |
| 1982-10-29 | $4.54 | $5.15 | 354,886 | — | — |
| 1982-10-28 | $4.54 | $5.15 | 671,141 | — | — |
| 1982-10-27 | $4.51 | $5.11 | 1,821,902 | — | — |
| 1982-10-26 | $4.43 | $5.02 | 2,609,265 | — | — |
| 1982-10-25 | $4.62 | $5.09 | 1,350,467 | — | — |
| 1982-10-22 | $4.70 | $5.17 | 537,240 | — | — |
| 1982-10-21 | $4.73 | $5.22 | 419,054 | — | — |
| 1982-10-20 | $4.77 | $5.26 | 393,518 | — | — |
| 1982-10-19 | $4.73 | $5.22 | 677,689 | — | — |
| 1982-10-18 | $4.81 | $5.30 | 536,913 | — | — |
| 1982-10-15 | $4.73 | $5.22 | 489,769 | — | — |
| 1982-10-14 | $4.77 | $5.26 | 751,678 | — | — |
| 1982-10-13 | $4.77 | $5.26 | 2,035,030 | — | — |
| 1982-10-12 | $4.70 | $5.17 | 801,113 | — | — |
| 1982-10-11 | $4.77 | $5.26 | 1,832,051 | — | — |
| 1982-10-08 | $4.66 | $5.13 | 4,607,628 | — | — |
| 1982-10-07 | $4.51 | $4.96 | 965,788 | — | — |
| 1982-10-06 | $4.47 | $4.92 | 640,694 | — | — |
| 1982-10-05 | $4.43 | $4.88 | 370,601 | — | — |
| 1982-10-04 | $4.47 | $4.92 | 402,685 | — | — |
| 1982-10-01 | $4.43 | $4.88 | 391,226 | — | — |
| 1982-09-30 | $4.47 | $4.92 | 546,080 | — | — |
| 1982-09-29 | $4.43 | $4.88 | 440,007 | — | — |
| 1982-09-28 | $4.43 | $4.88 | 564,086 | — | — |
| 1982-09-27 | $4.47 | $4.92 | 435,751 | — | — |
| 1982-09-24 | $4.47 | $4.92 | 343,428 | — | — |
| 1982-09-23 | $4.51 | $4.96 | 662,956 | — | — |
| 1982-09-22 | $4.51 | $4.96 | 1,435,259 | — | — |
| 1982-09-21 | $4.43 | $4.88 | 1,320,674 | — | — |
| 1982-09-20 | $4.39 | $4.84 | 742,184 | — | — |
| 1982-09-17 | $4.39 | $4.84 | 481,912 | — | — |
| 1982-09-16 | $4.43 | $4.88 | 1,476,183 | — | — |
| 1982-09-15 | $4.43 | $4.88 | 946,472 | — | — |
| 1982-09-14 | $4.39 | $4.84 | 1,106,237 | — | — |
| 1982-09-13 | $4.39 | $4.84 | 324,767 | — | — |
| 1982-09-10 | $4.39 | $4.84 | 1,528,892 | — | — |
| 1982-09-09 | $4.39 | $4.84 | 385,988 | — | — |
| 1982-09-08 | $4.35 | $4.79 | 361,434 | — | — |
| 1982-09-07 | $4.35 | $4.79 | 451,138 | — | — |
| 1982-09-03 | $4.39 | $4.84 | 610,247 | — | — |
| 1982-09-02 | $4.31 | $4.75 | 544,115 | — | — |
| 1982-09-01 | $4.31 | $4.75 | 865,608 | — | — |
| 1982-08-31 | $4.43 | $4.88 | 544,443 | — | — |
| 1982-08-30 | $4.43 | $4.88 | 837,780 | — | — |
| 1982-08-27 | $4.39 | $4.84 | 763,464 | — | — |
| 1982-08-26 | $4.39 | $4.84 | 119,823 | — | — |
| 1982-08-25 | $4.39 | $4.84 | 664,266 | — | — |
| 1982-08-24 | $4.43 | $4.88 | 2,456,048 | — | — |
| 1982-08-23 | $4.39 | $4.84 | 2,057,620 | — | — |
| 1982-08-20 | $4.43 | $4.88 | 1,697,823 | — | — |
| 1982-08-19 | $4.31 | $4.75 | 808,970 | — | — |
| 1982-08-18 | $4.31 | $4.75 | 2,609,265 | — | — |
| 1982-08-17 | $4.31 | $4.75 | 1,570,470 | — | — |
| 1982-08-16 | $4.12 | $4.54 | 586,348 | — | — |
| 1982-08-13 | $4.09 | $4.50 | 898,019 | — | — |
| 1982-08-12 | $4.01 | $4.42 | 733,999 | — | — |
| 1982-08-11 | $3.93 | $4.33 | 1,296,775 | — | — |
| 1982-08-10 | $3.93 | $4.33 | 1,316,091 | — | — |
| 1982-08-09 | $3.93 | $4.33 | 235,390 | — | — |
| 1982-08-06 | $3.93 | $4.33 | 178,425 | — | — |
| 1982-08-05 | $3.93 | $4.33 | 779,178 | — | — |
| 1982-08-04 | $3.89 | $4.29 | 414,470 | — | — |
| 1982-08-03 | $3.93 | $4.33 | 733,017 | — | — |
| 1982-08-02 | $3.89 | $4.29 | 430,512 | — | — |
| 1982-07-30 | $3.93 | $4.33 | 439,679 | — | — |
| 1982-07-29 | $3.89 | $4.29 | 949,746 | — | — |
| 1982-07-28 | $3.89 | $4.29 | 625,634 | — | — |
| 1982-07-27 | $3.86 | $4.25 | 2,970,044 | — | — |
| 1982-07-26 | $4.05 | $4.32 | 1,558,357 | — | — |
| 1982-07-23 | $4.05 | $4.32 | 406,941 | — | — |
| 1982-07-22 | $4.05 | $4.32 | 522,508 | — | — |
| 1982-07-21 | $4.01 | $4.27 | 540,841 | — | — |
| 1982-07-20 | $4.05 | $4.32 | 801,440 | — | — |
| 1982-07-19 | $4.01 | $4.27 | 466,852 | — | — |
| 1982-07-16 | $3.97 | $4.23 | 346,702 | — | — |
| 1982-07-15 | $3.97 | $4.23 | 604,354 | — | — |
| 1982-07-14 | $3.97 | $4.23 | 306,761 | — | — |
| 1982-07-13 | $3.97 | $4.23 | 868,227 | — | — |
| 1982-07-12 | $3.97 | $4.23 | 306,761 | — | — |
| 1982-07-09 | $3.86 | $4.11 | 1,072,843 | — | — |
| 1982-07-08 | $3.82 | $4.07 | 331,969 | — | — |
| 1982-07-07 | $3.78 | $4.03 | 286,135 | — | — |
| 1982-07-06 | $3.82 | $4.07 | 217,057 | — | — |
| 1982-07-02 | $3.82 | $4.07 | 314,945 | — | — |
| 1982-07-01 | $3.82 | $4.07 | 621,051 | — | — |
| 1982-06-30 | $3.82 | $4.07 | 292,683 | — | — |
| 1982-06-29 | $3.78 | $4.03 | 1,382,223 | — | — |
| 1982-06-28 | $3.70 | $3.95 | 203,634 | — | — |
| 1982-06-25 | $3.70 | $3.95 | 145,687 | — | — |
| 1982-06-24 | $3.70 | $3.95 | 206,580 | — | — |
| 1982-06-23 | $3.74 | $3.99 | 415,780 | — | — |
| 1982-06-22 | $3.74 | $3.99 | 1,013,259 | — | — |
| 1982-06-21 | $3.67 | $3.91 | 816,173 | — | — |
| 1982-06-18 | $3.70 | $3.95 | 595,842 | — | — |
| 1982-06-17 | $3.70 | $3.95 | 232,117 | — | — |
| 1982-06-16 | $3.74 | $3.99 | 251,432 | — | — |
| 1982-06-15 | $3.74 | $3.99 | 248,158 | — | — |
| 1982-06-14 | $3.78 | $4.03 | 295,629 | — | — |
| 1982-06-11 | $3.78 | $4.03 | 238,664 | — | — |
| 1982-06-10 | $3.74 | $3.99 | 330,005 | — | — |
| 1982-06-09 | $3.70 | $3.95 | 745,785 | — | — |
| 1982-06-08 | $3.70 | $3.95 | 305,451 | — | — |
| 1982-06-07 | $3.70 | $3.95 | 270,421 | — | — |
| 1982-06-04 | $3.70 | $3.95 | 400,065 | — | — |
| 1982-06-03 | $3.78 | $4.03 | 276,314 | — | — |
| 1982-06-02 | $3.82 | $4.07 | 303,487 | — | — |
| 1982-06-01 | $3.86 | $4.11 | 401,375 | — | — |
| 1982-05-28 | $3.82 | $4.07 | 481,585 | — | — |
| 1982-05-27 | $3.86 | $4.11 | 343,755 | — | — |
| 1982-05-26 | $3.86 | $4.11 | 218,039 | — | — |
| 1982-05-25 | $3.89 | $4.15 | 575,544 | — | — |
| 1982-05-24 | $3.89 | $4.15 | 320,183 | — | — |
| 1982-05-21 | $3.86 | $4.11 | 477,001 | — | — |
| 1982-05-20 | $3.86 | $4.11 | 576,199 | — | — |
| 1982-05-19 | $3.86 | $4.11 | 525,127 | — | — |
| 1982-05-18 | $3.86 | $4.11 | 204,944 | — | — |
| 1982-05-17 | $3.86 | $4.11 | 441,316 | — | — |
| 1982-05-14 | $3.89 | $4.15 | 263,873 | — | — |
| 1982-05-13 | $3.93 | $4.19 | 280,242 | — | — |
| 1982-05-12 | $3.93 | $4.19 | 489,442 | — | — |
| 1982-05-11 | $3.93 | $4.19 | 265,510 | — | — |
| 1982-05-10 | $3.93 | $4.19 | 259,290 | — | — |
| 1982-05-07 | $3.97 | $4.23 | 499,263 | — | — |
| 1982-05-06 | $3.93 | $4.19 | 276,314 | — | — |
| 1982-05-05 | $3.89 | $4.15 | 212,473 | — | — |
| 1982-05-04 | $3.93 | $4.19 | 283,844 | — | — |
| 1982-05-03 | $3.93 | $4.19 | 664,266 | — | — |
| 1982-04-30 | $3.93 | $4.19 | 1,207,399 | — | — |
| 1982-04-29 | $3.89 | $4.15 | 234,081 | — | — |
| 1982-04-28 | $3.89 | $4.15 | 252,742 | — | — |
| 1982-04-27 | $3.97 | $4.23 | 2,334,916 | — | — |
| 1982-04-26 | $4.12 | $4.26 | 1,468,325 | — | — |
| 1982-04-23 | $4.12 | $4.26 | 1,317,728 | — | — |
| 1982-04-22 | $4.09 | $4.23 | 508,103 | — | — |
| 1982-04-21 | $4.05 | $4.19 | 552,300 | — | — |
| 1982-04-20 | $4.05 | $4.19 | 655,426 | — | — |
| 1982-04-19 | $4.09 | $4.23 | 478,965 | — | — |
| 1982-04-16 | $4.05 | $4.19 | 505,484 | — | — |
| 1982-04-15 | $4.09 | $4.23 | 647,242 | — | — |
| 1982-04-14 | $4.05 | $4.19 | 701,588 | — | — |
| 1982-04-13 | $4.05 | $4.19 | 893,109 | — | — |
| 1982-04-12 | $4.01 | $4.15 | 403,012 | — | — |
| 1982-04-08 | $4.05 | $4.19 | 593,223 | — | — |
| 1982-04-07 | $4.05 | $4.19 | 304,469 | — | — |
| 1982-04-06 | $4.01 | $4.15 | 749,714 | — | — |
| 1982-04-05 | $4.09 | $4.23 | 439,352 | — | — |
| 1982-04-02 | $4.05 | $4.19 | 753,970 | — | — |
| 1982-04-01 | $4.05 | $4.19 | 2,327,058 | — | — |
| 1982-03-31 | $4.01 | $4.15 | 1,935,178 | — | — |
| 1982-03-30 | $3.97 | $4.11 | 1,638,893 | — | — |
| 1982-03-29 | $3.89 | $4.03 | 375,839 | — | — |
| 1982-03-26 | $3.82 | $3.95 | 241,611 | — | — |
| 1982-03-25 | $3.86 | $3.99 | 1,236,864 | — | — |
| 1982-03-24 | $3.82 | $3.95 | 946,145 | — | — |
| 1982-03-23 | $3.86 | $3.99 | 505,811 | — | — |
| 1982-03-22 | $3.82 | $3.95 | 1,340,972 | — | — |
| 1982-03-19 | $3.78 | $3.91 | 315,273 | — | — |
| 1982-03-18 | $3.74 | $3.87 | 864,953 | — | — |
| 1982-03-17 | $3.78 | $3.91 | 339,826 | — | — |
| 1982-03-16 | $3.74 | $3.87 | 502,865 | — | — |
| 1982-03-15 | $3.74 | $3.87 | 237,355 | — | — |
| 1982-03-12 | $3.74 | $3.87 | 299,885 | — | — |
| 1982-03-11 | $3.70 | $3.83 | 405,304 | — | — |
| 1982-03-10 | $3.78 | $3.91 | 402,030 | — | — |
| 1982-03-09 | $3.78 | $3.91 | 619,414 | — | — |
| 1982-03-08 | $3.74 | $3.87 | 484,531 | — | — |
| 1982-03-05 | $3.78 | $3.91 | 839,745 | — | — |
| 1982-03-04 | $3.78 | $3.91 | 1,009,003 | — | — |
| 1982-03-03 | $3.74 | $3.87 | 506,138 | — | — |
| 1982-03-02 | $3.74 | $3.87 | 697,332 | — | — |
| 1982-03-01 | $3.70 | $3.83 | 234,736 | — | — |
| 1982-02-26 | $3.70 | $3.83 | 217,712 | — | — |
| 1982-02-25 | $3.67 | $3.79 | 519,561 | — | — |
| 1982-02-24 | $3.67 | $3.79 | 1,475,201 | — | — |
| 1982-02-23 | $3.55 | $3.67 | 576,199 | — | — |
| 1982-02-22 | $3.51 | $3.63 | 428,221 | — | — |
| 1982-02-19 | $3.55 | $3.67 | 320,183 | — | — |
| 1982-02-18 | $3.55 | $3.67 | 1,139,303 | — | — |
| 1982-02-17 | $3.55 | $3.67 | 218,039 | — | — |
| 1982-02-16 | $3.55 | $3.67 | 382,714 | — | — |
| 1982-02-12 | $3.59 | $3.71 | 140,449 | — | — |
| 1982-02-11 | $3.59 | $3.71 | 318,219 | — | — |
| 1982-02-10 | $3.59 | $3.71 | 171,878 | — | — |
| 1982-02-09 | $3.59 | $3.71 | 223,277 | — | — |
| 1982-02-08 | $3.59 | $3.71 | 295,629 | — | — |
| 1982-02-05 | $3.67 | $3.79 | 215,092 | — | — |
| 1982-02-04 | $3.63 | $3.75 | 241,283 | — | — |
| 1982-02-03 | $3.63 | $3.75 | 252,742 | — | — |
| 1982-02-02 | $3.63 | $3.75 | 300,213 | — | — |
| 1982-02-01 | $3.59 | $3.71 | 311,017 | — | — |
| 1982-01-29 | $3.70 | $3.83 | 331,969 | — | — |
| 1982-01-28 | $3.63 | $3.75 | 1,475,201 | — | — |
| 1982-01-27 | $3.55 | $3.67 | 1,529,219 | — | — |
| 1982-01-26 | $3.63 | $3.75 | 642,658 | — | — |
| 1982-01-25 | $3.74 | $3.74 | 315,600 | — | — |
| 1982-01-22 | $3.74 | $3.74 | 422,982 | — | — |
| 1982-01-21 | $3.74 | $3.74 | 941,889 | — | — |
| 1982-01-20 | $3.67 | $3.67 | 357,833 | — | — |
| 1982-01-19 | $3.70 | $3.70 | 282,207 | — | — |
| 1982-01-18 | $3.70 | $3.70 | 391,226 | — | — |
| 1982-01-15 | $3.70 | $3.70 | 271,403 | — | — |
| 1982-01-14 | $3.63 | $3.63 | 189,556 | — | — |
| 1982-01-13 | $3.63 | $3.63 | 436,733 | — | — |
| 1982-01-12 | $3.67 | $3.67 | 311,344 | — | — |
| 1982-01-11 | $3.74 | $3.74 | 386,315 | — | — |
| 1982-01-08 | $3.74 | $3.74 | 261,581 | — | — |
| 1982-01-07 | $3.67 | $3.67 | 171,550 | — | — |
| 1982-01-06 | $3.70 | $3.70 | 500,900 | — | — |
| 1982-01-05 | $3.70 | $3.70 | 666,558 | — | — |
| 1982-01-04 | $3.74 | $3.74 | 365,035 | — | — |