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
- 1980-11-05 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 | $4.97 | $4.97 | 1,273 | — | — |
| 1982-12-30 | $4.75 | $4.75 | 1,389 | — | — |
| 1982-12-29 | $4.86 | $4.86 | 5,441 | — | — |
| 1982-12-28 | $4.43 | $4.43 | 6,251 | — | — |
| 1982-12-27 | $4.32 | $4.32 | 116 | — | — |
| 1982-12-23 | $4.32 | $4.32 | 695 | — | — |
| 1982-12-22 | $4.32 | $4.32 | 2,084 | — | — |
| 1982-12-21 | $4.32 | $4.32 | 926 | — | — |
| 1982-12-20 | $4.32 | $4.32 | 1,968 | — | — |
| 1982-12-17 | $4.32 | $4.32 | 2,309 | — | — |
| 1982-12-16 | $4.32 | $4.32 | 7,050 | — | — |
| 1982-12-15 | $4.83 | $4.83 | 11,790 | — | — |
| 1982-12-14 | $5.04 | $5.04 | 4,133 | — | — |
| 1982-12-13 | $5.04 | $5.04 | 10,210 | — | — |
| 1982-12-10 | $5.35 | $5.35 | 2,431 | — | — |
| 1982-12-09 | $5.35 | $5.35 | 4,619 | — | — |
| 1982-12-08 | $5.24 | $5.24 | 5,470 | — | — |
| 1982-12-07 | $5.24 | $5.24 | 8,022 | — | — |
| 1982-12-06 | $4.73 | $4.73 | 8,387 | — | — |
| 1982-12-03 | $4.73 | $4.73 | 4,862 | — | — |
| 1982-12-02 | $4.52 | $4.52 | 2,796 | — | — |
| 1982-12-01 | $4.32 | $4.32 | 8,752 | — | — |
| 1982-11-30 | $4.11 | $4.11 | 3,647 | — | — |
| 1982-11-29 | $3.80 | $3.80 | 972 | — | — |
| 1982-11-26 | $3.70 | $3.70 | 2,431 | — | — |
| 1982-11-24 | $3.70 | $3.70 | 0 | — | — |
| 1982-11-23 | $3.70 | $3.70 | 1,459 | — | — |
| 1982-11-22 | $3.70 | $3.70 | 1,945 | — | — |
| 1982-11-19 | $3.70 | $3.70 | 4,862 | — | — |
| 1982-11-18 | $4.01 | $4.01 | 851 | — | — |
| 1982-11-17 | $4.01 | $4.01 | 486 | — | — |
| 1982-11-16 | $3.91 | $3.91 | 2,553 | — | — |
| 1982-11-15 | $4.11 | $4.11 | 1,459 | — | — |
| 1982-11-12 | $4.11 | $4.11 | 4,254 | — | — |
| 1982-11-11 | $4.01 | $4.01 | 2,431 | — | — |
| 1982-11-10 | $4.01 | $4.01 | 7,536 | — | — |
| 1982-11-09 | $4.01 | $4.01 | 7,293 | — | — |
| 1982-11-08 | $3.91 | $3.91 | 5,227 | — | — |
| 1982-11-05 | $4.11 | $4.11 | 8,022 | — | — |
| 1982-11-04 | $4.22 | $4.22 | 11,183 | — | — |
| 1982-11-03 | $4.01 | $4.01 | 5,956 | — | — |
| 1982-11-02 | $3.80 | $3.80 | 18,597 | — | — |
| 1982-11-01 | $3.39 | $3.39 | 4,497 | — | — |
| 1982-10-29 | $3.29 | $3.29 | 1,580 | — | — |
| 1982-10-28 | $3.50 | $3.50 | 1,459 | — | — |
| 1982-10-27 | $3.39 | $3.39 | 4,011 | — | — |
| 1982-10-26 | $3.29 | $3.29 | 608 | — | — |
| 1982-10-25 | $3.29 | $3.29 | 1,094 | — | — |
| 1982-10-22 | $3.29 | $3.29 | 10,089 | — | — |
| 1982-10-21 | $3.19 | $3.19 | 7,658 | — | — |
| 1982-10-20 | $3.19 | $3.19 | 3,647 | — | — |
| 1982-10-19 | $3.19 | $3.19 | 1,823 | — | — |
| 1982-10-18 | $3.19 | $3.19 | 7,658 | — | — |
| 1982-10-15 | $3.19 | $3.19 | 2,188 | — | — |
| 1982-10-14 | $3.19 | $3.19 | 2,431 | — | — |
| 1982-10-13 | $3.19 | $3.19 | 3,525 | — | — |
| 1982-10-12 | $3.19 | $3.19 | 851 | — | — |
| 1982-10-11 | $3.29 | $3.29 | 5,227 | — | — |
| 1982-10-08 | $3.19 | $3.19 | 1,945 | — | — |
| 1982-10-07 | $3.19 | $3.19 | 9,724 | — | — |
| 1982-10-06 | $3.09 | $3.09 | 1,459 | — | — |
| 1982-10-05 | $2.98 | $2.98 | 972 | — | — |
| 1982-10-04 | $2.88 | $2.88 | 1,580 | — | — |
| 1982-10-01 | $2.88 | $2.88 | 3,160 | — | — |
| 1982-09-30 | $2.88 | $2.88 | 1,702 | — | — |
| 1982-09-29 | $2.88 | $2.88 | 2,309 | — | — |
| 1982-09-28 | $3.09 | $3.09 | 243 | — | — |
| 1982-09-27 | $3.09 | $3.09 | 1,094 | — | — |
| 1982-09-24 | $3.09 | $3.09 | 1,216 | — | — |
| 1982-09-23 | $3.19 | $3.19 | 2,188 | — | — |
| 1982-09-22 | $3.19 | $3.19 | 122 | — | — |
| 1982-09-21 | $3.19 | $3.19 | 1,216 | — | — |
| 1982-09-20 | $3.19 | $3.19 | 4,984 | — | — |
| 1982-09-17 | $3.29 | $3.29 | 0 | — | — |
| 1982-09-16 | $3.29 | $3.29 | 1,337 | — | — |
| 1982-09-15 | $3.29 | $3.29 | 1,823 | — | — |
| 1982-09-14 | $3.29 | $3.29 | 3,160 | — | — |
| 1982-09-13 | $3.39 | $3.39 | 5,591 | — | — |
| 1982-09-10 | $3.39 | $3.39 | 851 | — | — |
| 1982-09-09 | $3.39 | $3.39 | 365 | — | — |
| 1982-09-08 | $3.39 | $3.39 | 972 | — | — |
| 1982-09-07 | $3.39 | $3.39 | 2,309 | — | — |
| 1982-09-03 | $3.39 | $3.39 | 122 | — | — |
| 1982-09-02 | $3.39 | $3.39 | 3,525 | — | — |
| 1982-09-01 | $3.50 | $3.50 | 3,768 | — | — |
| 1982-08-31 | $3.50 | $3.50 | 365 | — | — |
| 1982-08-30 | $3.50 | $3.50 | 1,337 | — | — |
| 1982-08-27 | $3.50 | $3.50 | 1,459 | — | — |
| 1982-08-26 | $3.60 | $3.60 | 851 | — | — |
| 1982-08-25 | $3.60 | $3.60 | 2,674 | — | — |
| 1982-08-24 | $3.60 | $3.60 | 2,917 | — | — |
| 1982-08-23 | $3.39 | $3.39 | 486 | — | — |
| 1982-08-20 | $3.39 | $3.39 | 2,674 | — | — |
| 1982-08-19 | $3.39 | $3.39 | 729 | — | — |
| 1982-08-18 | $3.39 | $3.39 | 1,945 | — | — |
| 1982-08-17 | $3.39 | $3.39 | 1,459 | — | — |
| 1982-08-16 | $3.39 | $3.39 | 1,823 | — | — |
| 1982-08-13 | $3.39 | $3.39 | 4,254 | — | — |
| 1982-08-12 | $3.19 | $3.19 | 972 | — | — |
| 1982-08-11 | $3.19 | $3.19 | 2,917 | — | — |
| 1982-08-10 | $3.19 | $3.19 | 122 | — | — |
| 1982-08-09 | $3.29 | $3.29 | 1,337 | — | — |
| 1982-08-06 | $3.39 | $3.39 | 608 | — | — |
| 1982-08-05 | $3.50 | $3.50 | 972 | — | — |
| 1982-08-04 | $3.50 | $3.50 | 486 | — | — |
| 1982-08-03 | $3.50 | $3.50 | 1,459 | — | — |
| 1982-08-02 | $3.39 | $3.39 | 6,928 | — | — |
| 1982-07-30 | $3.39 | $3.39 | 0 | — | — |
| 1982-07-29 | $3.39 | $3.39 | 729 | — | — |
| 1982-07-28 | $3.60 | $3.60 | 1,216 | — | — |
| 1982-07-27 | $3.50 | $3.50 | 1,337 | — | — |
| 1982-07-26 | $3.39 | $3.39 | 365 | — | — |
| 1982-07-23 | $3.39 | $3.39 | 3,403 | — | — |
| 1982-07-22 | $3.50 | $3.50 | 2,066 | — | — |
| 1982-07-21 | $3.39 | $3.39 | 7,658 | — | — |
| 1982-07-20 | $2.98 | $2.98 | 1,702 | — | — |
| 1982-07-19 | $2.88 | $2.88 | 1,216 | — | — |
| 1982-07-16 | $2.78 | $2.78 | 2,553 | — | — |
| 1982-07-15 | $2.78 | $2.78 | 0 | — | — |
| 1982-07-14 | $2.78 | $2.78 | 243 | — | — |
| 1982-07-13 | $2.78 | $2.78 | 0 | — | — |
| 1982-07-12 | $2.78 | $2.78 | 2,431 | — | — |
| 1982-07-09 | $2.78 | $2.78 | 0 | — | — |
| 1982-07-08 | $2.78 | $2.78 | 851 | — | — |
| 1982-07-07 | $2.57 | $2.57 | 1,580 | — | — |
| 1982-07-06 | $2.57 | $2.57 | 3,647 | — | — |
| 1982-07-02 | $2.57 | $2.57 | 365 | — | — |
| 1982-07-01 | $2.57 | $2.57 | 122 | — | — |
| 1982-06-30 | $2.57 | $2.57 | 243 | — | — |
| 1982-06-29 | $2.57 | $2.57 | 486 | — | — |
| 1982-06-28 | $2.57 | $2.57 | 486 | — | — |
| 1982-06-25 | $2.57 | $2.57 | 2,188 | — | — |
| 1982-06-24 | $2.67 | $2.67 | 3,525 | — | — |
| 1982-06-23 | $2.47 | $2.47 | 365 | — | — |
| 1982-06-22 | $2.37 | $2.37 | 7,293 | — | — |
| 1982-06-21 | $2.37 | $2.37 | 4,862 | — | — |
| 1982-06-18 | $2.37 | $2.37 | 122 | — | — |
| 1982-06-17 | $2.37 | $2.37 | 2,674 | — | — |
| 1982-06-16 | $2.47 | $2.47 | 0 | — | — |
| 1982-06-15 | $2.47 | $2.47 | 3,039 | — | — |
| 1982-06-14 | $2.57 | $2.57 | 0 | — | — |
| 1982-06-11 | $2.57 | $2.57 | 2,674 | — | — |
| 1982-06-10 | $2.57 | $2.57 | 851 | — | — |
| 1982-06-09 | $2.57 | $2.57 | 243 | — | — |
| 1982-06-08 | $2.57 | $2.57 | 486 | — | — |
| 1982-06-07 | $2.67 | $2.67 | 486 | — | — |
| 1982-06-04 | $2.78 | $2.78 | 1,094 | — | — |
| 1982-06-03 | $2.78 | $2.78 | 729 | — | — |
| 1982-06-02 | $2.88 | $2.88 | 729 | — | — |
| 1982-06-01 | $2.88 | $2.88 | 2,796 | — | — |
| 1982-05-28 | $2.88 | $2.88 | 608 | — | — |
| 1982-05-27 | $2.88 | $2.88 | 0 | — | — |
| 1982-05-26 | $2.88 | $2.88 | 0 | — | — |
| 1982-05-25 | $2.88 | $2.88 | 0 | — | — |
| 1982-05-24 | $2.88 | $2.88 | 0 | — | — |
| 1982-05-21 | $2.88 | $2.88 | 0 | — | — |
| 1982-05-20 | $2.88 | $2.88 | 1,945 | — | — |
| 1982-05-19 | $2.88 | $2.88 | 1,337 | — | — |
| 1982-05-18 | $2.88 | $2.88 | 1,702 | — | — |
| 1982-05-17 | $2.98 | $2.98 | 0 | — | — |
| 1982-05-14 | $2.98 | $2.98 | 851 | — | — |
| 1982-05-13 | $3.29 | $3.29 | 1,580 | — | — |
| 1982-05-12 | $3.39 | $3.39 | 122 | — | — |
| 1982-05-11 | $3.39 | $3.39 | 1,337 | — | — |
| 1982-05-10 | $3.39 | $3.39 | 0 | — | — |
| 1982-05-07 | $3.39 | $3.39 | 2,796 | — | — |
| 1982-05-06 | $2.98 | $2.98 | 365 | — | — |
| 1982-05-05 | $2.98 | $2.98 | 365 | — | — |
| 1982-05-04 | $2.88 | $2.88 | 851 | — | — |
| 1982-05-03 | $3.09 | $3.09 | 0 | — | — |
| 1982-04-30 | $3.09 | $3.09 | 2,188 | — | — |
| 1982-04-29 | $3.09 | $3.09 | 122 | — | — |
| 1982-04-28 | $3.09 | $3.09 | 2,674 | — | — |
| 1982-04-27 | $3.19 | $3.19 | 0 | — | — |
| 1982-04-26 | $3.19 | $3.19 | 0 | — | — |
| 1982-04-23 | $3.19 | $3.19 | 365 | — | — |
| 1982-04-22 | $3.19 | $3.19 | 0 | — | — |
| 1982-04-21 | $3.19 | $3.19 | 2,674 | — | — |
| 1982-04-20 | $3.50 | $3.50 | 5,834 | — | — |
| 1982-04-19 | $4.01 | $4.01 | 4,619 | — | — |
| 1982-04-16 | $4.11 | $4.11 | 4,254 | — | — |
| 1982-04-15 | $3.50 | $3.50 | 2,066 | — | — |
| 1982-04-14 | $3.29 | $3.29 | 1,094 | — | — |
| 1982-04-13 | $3.09 | $3.09 | 2,553 | — | — |
| 1982-04-12 | $2.98 | $2.98 | 3,403 | — | — |
| 1982-04-08 | $2.98 | $2.98 | 1,094 | — | — |
| 1982-04-07 | $2.88 | $2.88 | 2,553 | — | — |
| 1982-04-06 | $2.88 | $2.88 | 6,321 | — | — |
| 1982-04-05 | $2.47 | $2.47 | 3,768 | — | — |
| 1982-04-02 | $2.26 | $2.26 | 0 | — | — |
| 1982-04-01 | $2.26 | $2.26 | 243 | — | — |
| 1982-03-31 | $2.26 | $2.26 | 972 | — | — |
| 1982-03-30 | $2.26 | $2.26 | 1,823 | — | — |
| 1982-03-29 | $2.26 | $2.26 | 608 | — | — |
| 1982-03-26 | $2.26 | $2.26 | 851 | — | — |
| 1982-03-25 | $2.16 | $2.16 | 122 | — | — |
| 1982-03-24 | $2.06 | $2.06 | 0 | — | — |
| 1982-03-23 | $2.06 | $2.06 | 608 | — | — |
| 1982-03-22 | $2.06 | $2.06 | 0 | — | — |
| 1982-03-19 | $2.06 | $2.06 | 0 | — | — |
| 1982-03-18 | $2.06 | $2.06 | 1,094 | — | — |
| 1982-03-17 | $2.06 | $2.06 | 0 | — | — |
| 1982-03-16 | $2.06 | $2.06 | 0 | — | — |
| 1982-03-15 | $2.06 | $2.06 | 1,337 | — | — |
| 1982-03-12 | $2.16 | $2.16 | 1,337 | — | — |
| 1982-03-11 | $2.26 | $2.26 | 1,216 | — | — |
| 1982-03-10 | $2.26 | $2.26 | 1,459 | — | — |
| 1982-03-09 | $2.26 | $2.26 | 2,917 | — | — |
| 1982-03-08 | $2.37 | $2.37 | 1,580 | — | — |
| 1982-03-05 | $2.47 | $2.47 | 972 | — | — |
| 1982-03-04 | $2.47 | $2.47 | 1,945 | — | — |
| 1982-03-03 | $2.47 | $2.47 | 486 | — | — |
| 1982-03-02 | $2.47 | $2.47 | 2,431 | — | — |
| 1982-03-01 | $2.26 | $2.26 | 11,183 | — | — |
| 1982-02-26 | $2.06 | $2.06 | 365 | — | — |
| 1982-02-25 | $2.06 | $2.06 | 365 | — | — |
| 1982-02-24 | $2.06 | $2.06 | 243 | — | — |
| 1982-02-23 | $2.06 | $2.06 | 1,337 | — | — |
| 1982-02-22 | $2.06 | $2.06 | 0 | — | — |
| 1982-02-19 | $2.06 | $2.06 | 365 | — | — |
| 1982-02-18 | $2.06 | $2.06 | 729 | — | — |
| 1982-02-17 | $2.06 | $2.06 | 122 | — | — |
| 1982-02-16 | $2.06 | $2.06 | 1,216 | — | — |
| 1982-02-12 | $2.06 | $2.06 | 608 | — | — |
| 1982-02-11 | $2.16 | $2.16 | 851 | — | — |
| 1982-02-10 | $2.26 | $2.26 | 729 | — | — |
| 1982-02-09 | $2.26 | $2.26 | 0 | — | — |
| 1982-02-08 | $2.26 | $2.26 | 3,525 | — | — |
| 1982-02-05 | $2.26 | $2.26 | 0 | — | — |
| 1982-02-04 | $2.26 | $2.26 | 0 | — | — |
| 1982-02-03 | $2.26 | $2.26 | 486 | — | — |
| 1982-02-02 | $2.47 | $2.47 | 5,956 | — | — |
| 1982-02-01 | $2.47 | $2.47 | 1,337 | — | — |
| 1982-01-29 | $2.57 | $2.57 | 4,619 | — | — |
| 1982-01-28 | $2.78 | $2.78 | 2,431 | — | — |
| 1982-01-27 | $2.57 | $2.57 | 243 | — | — |
| 1982-01-26 | $2.57 | $2.57 | 0 | — | — |
| 1982-01-25 | $2.57 | $2.57 | 1,459 | — | — |
| 1982-01-22 | $2.47 | $2.47 | 122 | — | — |
| 1982-01-21 | $2.57 | $2.57 | 486 | — | — |
| 1982-01-20 | $2.67 | $2.67 | 0 | — | — |
| 1982-01-19 | $2.67 | $2.67 | 729 | — | — |
| 1982-01-18 | $2.67 | $2.67 | 2,188 | — | — |
| 1982-01-15 | $2.67 | $2.67 | 0 | — | — |
| 1982-01-14 | $2.67 | $2.67 | 608 | — | — |
| 1982-01-13 | $2.78 | $2.78 | 0 | — | — |
| 1982-01-12 | $2.78 | $2.78 | 729 | — | — |
| 1982-01-11 | $2.67 | $2.67 | 729 | — | — |
| 1982-01-08 | $2.88 | $2.88 | 365 | — | — |
| 1982-01-07 | $2.88 | $2.88 | 365 | — | — |
| 1982-01-06 | $2.88 | $2.88 | 486 | — | — |
| 1982-01-05 | $2.88 | $2.88 | 1,216 | — | — |
| 1982-01-04 | $2.98 | $2.98 | 4,011 | — | — |