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 | $4.98 | $4.98 | 6,000 | — | — |
| 1982-12-30 | $4.90 | $4.90 | 2,400 | — | — |
| 1982-12-29 | $4.92 | $4.92 | 10,800 | — | — |
| 1982-12-28 | $5.00 | $5.00 | 20,400 | — | — |
| 1982-12-27 | $5.06 | $5.06 | 86,400 | — | — |
| 1982-12-23 | $4.98 | $4.98 | 9,000 | — | — |
| 1982-12-22 | $5.02 | $5.02 | 60,000 | — | — |
| 1982-12-21 | $4.96 | $4.96 | 33,600 | — | — |
| 1982-12-20 | $4.96 | $4.96 | 51,000 | — | — |
| 1982-12-17 | $4.92 | $4.92 | 14,400 | — | — |
| 1982-12-16 | $4.88 | $4.88 | 48,000 | — | — |
| 1982-12-15 | $4.88 | $4.88 | 34,800 | — | — |
| 1982-12-14 | $4.88 | $4.88 | 411,000 | — | — |
| 1982-12-13 | $4.85 | $4.85 | 13,200 | — | — |
| 1982-12-10 | $4.90 | $4.90 | 9,600 | — | — |
| 1982-12-09 | $4.83 | $4.83 | 300,000 | — | — |
| 1982-12-08 | $4.96 | $4.96 | 58,200 | — | — |
| 1982-12-07 | $5.06 | $5.06 | 96,000 | — | — |
| 1982-12-06 | $5.00 | $5.00 | 385,200 | — | — |
| 1982-12-03 | $4.79 | $4.79 | 160,800 | — | — |
| 1982-12-02 | $4.92 | $4.92 | 58,200 | — | — |
| 1982-12-01 | $4.88 | $4.88 | 36,000 | — | — |
| 1982-11-30 | $4.77 | $4.77 | 32,400 | — | — |
| 1982-11-29 | $4.75 | $4.75 | 37,200 | — | — |
| 1982-11-26 | $4.67 | $4.67 | 22,800 | — | — |
| 1982-11-24 | $4.50 | $4.50 | 10,800 | — | — |
| 1982-11-23 | $4.50 | $4.50 | 18,000 | — | — |
| 1982-11-22 | $4.54 | $4.54 | 35,400 | — | — |
| 1982-11-19 | $4.58 | $4.58 | 27,000 | — | — |
| 1982-11-18 | $4.50 | $4.50 | 23,400 | — | — |
| 1982-11-17 | $4.46 | $4.46 | 16,200 | — | — |
| 1982-11-16 | $4.35 | $4.35 | 31,200 | — | — |
| 1982-11-15 | $4.44 | $4.44 | 13,200 | — | — |
| 1982-11-12 | $4.52 | $4.52 | 15,600 | — | — |
| 1982-11-11 | $4.56 | $4.56 | 91,800 | — | — |
| 1982-11-10 | $4.48 | $4.48 | 34,200 | — | — |
| 1982-11-09 | $4.52 | $4.52 | 45,600 | — | — |
| 1982-11-08 | $4.44 | $4.44 | 39,000 | — | — |
| 1982-11-05 | $4.54 | $4.54 | 54,000 | — | — |
| 1982-11-04 | $4.21 | $4.21 | 131,400 | — | — |
| 1982-11-03 | $4.23 | $4.23 | 305,400 | — | — |
| 1982-11-02 | $4.17 | $4.17 | 67,800 | — | — |
| 1982-11-01 | $4.13 | $4.13 | 90,000 | — | — |
| 1982-10-29 | $4.13 | $4.13 | 18,000 | — | — |
| 1982-10-28 | $4.17 | $4.17 | 73,800 | — | — |
| 1982-10-27 | $4.10 | $4.10 | 41,400 | — | — |
| 1982-10-26 | $3.92 | $3.92 | 41,400 | — | — |
| 1982-10-25 | $4.00 | $4.00 | 7,800 | — | — |
| 1982-10-22 | $4.02 | $4.02 | 62,400 | — | — |
| 1982-10-21 | $4.06 | $4.06 | 27,600 | — | — |
| 1982-10-20 | $4.13 | $4.13 | 64,800 | — | — |
| 1982-10-19 | $4.04 | $4.04 | 31,800 | — | — |
| 1982-10-18 | $4.04 | $4.04 | 31,800 | — | — |
| 1982-10-15 | $3.92 | $3.92 | 45,000 | — | — |
| 1982-10-14 | $4.08 | $4.08 | 10,800 | — | — |
| 1982-10-13 | $4.21 | $4.21 | 44,400 | — | — |
| 1982-10-12 | $4.17 | $4.17 | 109,800 | — | — |
| 1982-10-11 | $4.17 | $4.17 | 127,800 | — | — |
| 1982-10-08 | $4.17 | $4.17 | 151,200 | — | — |
| 1982-10-07 | $4.17 | $4.17 | 160,200 | — | — |
| 1982-10-06 | $3.96 | $3.96 | 88,200 | — | — |
| 1982-10-05 | $3.81 | $3.81 | 12,000 | — | — |
| 1982-10-04 | $3.79 | $3.79 | 8,400 | — | — |
| 1982-10-01 | $3.81 | $3.81 | 31,200 | — | — |
| 1982-09-30 | $3.67 | $3.67 | 47,400 | — | — |
| 1982-09-29 | $3.79 | $3.79 | 9,000 | — | — |
| 1982-09-28 | $3.90 | $3.90 | 15,600 | — | — |
| 1982-09-27 | $3.90 | $3.90 | 30,600 | — | — |
| 1982-09-24 | $3.83 | $3.83 | 93,000 | — | — |
| 1982-09-23 | $3.77 | $3.77 | 34,800 | — | — |
| 1982-09-22 | $3.81 | $3.81 | 16,800 | — | — |
| 1982-09-21 | $3.85 | $3.85 | 16,200 | — | — |
| 1982-09-20 | $3.88 | $3.88 | 21,600 | — | — |
| 1982-09-17 | $3.88 | $3.88 | 39,000 | — | — |
| 1982-09-16 | $3.92 | $3.92 | 76,800 | — | — |
| 1982-09-15 | $3.90 | $3.90 | 57,000 | — | — |
| 1982-09-14 | $3.75 | $3.75 | 42,000 | — | — |
| 1982-09-13 | $3.63 | $3.63 | 37,800 | — | — |
| 1982-09-10 | $3.67 | $3.67 | 9,000 | — | — |
| 1982-09-09 | $3.71 | $3.71 | 24,600 | — | — |
| 1982-09-08 | $3.69 | $3.69 | 20,400 | — | — |
| 1982-09-07 | $3.69 | $3.69 | 16,800 | — | — |
| 1982-09-03 | $3.75 | $3.75 | 120,600 | — | — |
| 1982-09-02 | $3.58 | $3.58 | 75,000 | — | — |
| 1982-09-01 | $3.35 | $3.35 | 32,400 | — | — |
| 1982-08-31 | $3.35 | $3.35 | 31,800 | — | — |
| 1982-08-30 | $3.29 | $3.29 | 12,600 | — | — |
| 1982-08-27 | $3.27 | $3.27 | 30,600 | — | — |
| 1982-08-26 | $3.29 | $3.29 | 99,000 | — | — |
| 1982-08-25 | $3.21 | $3.21 | 39,000 | — | — |
| 1982-08-24 | $3.23 | $3.23 | 27,000 | — | — |
| 1982-08-23 | $3.21 | $3.21 | 12,000 | — | — |
| 1982-08-20 | $3.21 | $3.21 | 25,800 | — | — |
| 1982-08-19 | $3.15 | $3.15 | 20,400 | — | — |
| 1982-08-18 | $3.06 | $3.06 | 42,600 | — | — |
| 1982-08-17 | $3.00 | $3.00 | 45,600 | — | — |
| 1982-08-16 | $2.75 | $2.75 | 39,000 | — | — |
| 1982-08-13 | $2.75 | $2.75 | 18,600 | — | — |
| 1982-08-12 | $2.79 | $2.79 | 10,200 | — | — |
| 1982-08-11 | $2.77 | $2.77 | 33,000 | — | — |
| 1982-08-10 | $2.83 | $2.83 | 19,800 | — | — |
| 1982-08-09 | $2.85 | $2.85 | 14,400 | — | — |
| 1982-08-06 | $3.00 | $3.00 | 24,600 | — | — |
| 1982-08-05 | $3.04 | $3.04 | 25,800 | — | — |
| 1982-08-04 | $3.04 | $3.04 | 37,800 | — | — |
| 1982-08-03 | $3.08 | $3.08 | 16,800 | — | — |
| 1982-08-02 | $3.08 | $3.08 | 4,200 | — | — |
| 1982-07-30 | $3.08 | $3.08 | 9,600 | — | — |
| 1982-07-29 | $3.04 | $3.04 | 18,600 | — | — |
| 1982-07-28 | $3.15 | $3.15 | 16,200 | — | — |
| 1982-07-27 | $3.19 | $3.19 | 9,000 | — | — |
| 1982-07-26 | $3.17 | $3.17 | 36,600 | — | — |
| 1982-07-23 | $3.21 | $3.21 | 2,400 | — | — |
| 1982-07-22 | $3.23 | $3.23 | 2,400 | — | — |
| 1982-07-21 | $3.23 | $3.23 | 31,800 | — | — |
| 1982-07-20 | $3.19 | $3.19 | 10,800 | — | — |
| 1982-07-19 | $3.08 | $3.08 | 19,200 | — | — |
| 1982-07-16 | $3.10 | $3.10 | 39,600 | — | — |
| 1982-07-15 | $3.10 | $3.10 | 75,000 | — | — |
| 1982-07-14 | $3.08 | $3.08 | 22,800 | — | — |
| 1982-07-13 | $3.08 | $3.08 | 6,600 | — | — |
| 1982-07-12 | $3.08 | $3.08 | 31,800 | — | — |
| 1982-07-09 | $3.10 | $3.10 | 12,600 | — | — |
| 1982-07-08 | $3.13 | $3.13 | 14,400 | — | — |
| 1982-07-07 | $3.13 | $3.13 | 4,200 | — | — |
| 1982-07-06 | $3.19 | $3.19 | 42,600 | — | — |
| 1982-07-02 | $3.15 | $3.15 | 4,800 | — | — |
| 1982-07-01 | $3.13 | $3.13 | 10,200 | — | — |
| 1982-06-30 | $3.17 | $3.17 | 12,000 | — | — |
| 1982-06-29 | $3.17 | $3.17 | 2,400 | — | — |
| 1982-06-28 | $3.17 | $3.17 | 4,800 | — | — |
| 1982-06-25 | $3.17 | $3.17 | 6,000 | — | — |
| 1982-06-24 | $3.13 | $3.13 | 12,600 | — | — |
| 1982-06-23 | $3.13 | $3.13 | 10,200 | — | — |
| 1982-06-22 | $3.06 | $3.06 | 15,000 | — | — |
| 1982-06-21 | $3.04 | $3.04 | 17,400 | — | — |
| 1982-06-18 | $2.92 | $2.92 | 36,000 | — | — |
| 1982-06-17 | $2.94 | $2.94 | 47,400 | — | — |
| 1982-06-16 | $2.96 | $2.96 | 10,800 | — | — |
| 1982-06-15 | $2.98 | $2.98 | 7,800 | — | — |
| 1982-06-14 | $2.94 | $2.94 | 82,800 | — | — |
| 1982-06-11 | $2.92 | $2.92 | 22,200 | — | — |
| 1982-06-10 | $2.90 | $2.90 | 15,000 | — | — |
| 1982-06-09 | $2.96 | $2.96 | 15,600 | — | — |
| 1982-06-08 | $3.08 | $3.08 | 6,000 | — | — |
| 1982-06-07 | $3.13 | $3.13 | 196,200 | — | — |
| 1982-06-04 | $3.17 | $3.17 | 9,600 | — | — |
| 1982-06-03 | $3.23 | $3.23 | 6,000 | — | — |
| 1982-06-02 | $3.21 | $3.21 | 45,000 | — | — |
| 1982-06-01 | $3.25 | $3.25 | 10,800 | — | — |
| 1982-05-28 | $3.27 | $3.27 | 58,800 | — | — |
| 1982-05-27 | $3.31 | $3.31 | 86,400 | — | — |
| 1982-05-26 | $3.35 | $3.35 | 43,800 | — | — |
| 1982-05-25 | $3.33 | $3.33 | 18,600 | — | — |
| 1982-05-24 | $3.33 | $3.33 | 65,400 | — | — |
| 1982-05-21 | $3.38 | $3.38 | 39,600 | — | — |
| 1982-05-20 | $3.33 | $3.33 | 179,400 | — | — |
| 1982-05-19 | $3.38 | $3.38 | 7,200 | — | — |
| 1982-05-18 | $3.35 | $3.35 | 21,000 | — | — |
| 1982-05-17 | $3.31 | $3.31 | 12,000 | — | — |
| 1982-05-14 | $3.38 | $3.38 | 33,000 | — | — |
| 1982-05-13 | $3.31 | $3.31 | 17,400 | — | — |
| 1982-05-12 | $3.29 | $3.29 | 24,600 | — | — |
| 1982-05-11 | $3.27 | $3.27 | 16,200 | — | — |
| 1982-05-10 | $3.23 | $3.23 | 16,200 | — | — |
| 1982-05-07 | $3.27 | $3.27 | 49,200 | — | — |
| 1982-05-06 | $3.23 | $3.23 | 16,200 | — | — |
| 1982-05-05 | $3.25 | $3.25 | 26,400 | — | — |
| 1982-05-04 | $3.21 | $3.21 | 19,800 | — | — |
| 1982-05-03 | $3.17 | $3.17 | 94,800 | — | — |
| 1982-04-30 | $3.27 | $3.27 | 19,200 | — | — |
| 1982-04-29 | $3.21 | $3.21 | 12,000 | — | — |
| 1982-04-28 | $3.27 | $3.27 | 6,000 | — | — |
| 1982-04-27 | $3.27 | $3.27 | 7,800 | — | — |
| 1982-04-26 | $3.33 | $3.33 | 3,600 | — | — |
| 1982-04-23 | $3.40 | $3.40 | 44,400 | — | — |
| 1982-04-22 | $3.42 | $3.42 | 12,600 | — | — |
| 1982-04-21 | $3.42 | $3.42 | 12,600 | — | — |
| 1982-04-20 | $3.44 | $3.44 | 9,000 | — | — |
| 1982-04-19 | $3.40 | $3.40 | 102,000 | — | — |
| 1982-04-16 | $3.52 | $3.52 | 31,800 | — | — |
| 1982-04-15 | $3.40 | $3.40 | 28,800 | — | — |
| 1982-04-14 | $3.35 | $3.35 | 27,600 | — | — |
| 1982-04-13 | $3.31 | $3.31 | 22,800 | — | — |
| 1982-04-12 | $3.33 | $3.33 | 22,200 | — | — |
| 1982-04-08 | $3.25 | $3.25 | 23,400 | — | — |
| 1982-04-07 | $3.33 | $3.33 | 10,800 | — | — |
| 1982-04-06 | $3.33 | $3.33 | 60,000 | — | — |
| 1982-04-05 | $3.29 | $3.29 | 14,400 | — | — |
| 1982-04-02 | $3.31 | $3.31 | 16,800 | — | — |
| 1982-04-01 | $3.33 | $3.33 | 70,200 | — | — |
| 1982-03-31 | $3.21 | $3.21 | 25,800 | — | — |
| 1982-03-30 | $3.15 | $3.15 | 13,800 | — | — |
| 1982-03-29 | $3.17 | $3.17 | 21,000 | — | — |
| 1982-03-26 | $3.21 | $3.21 | 15,000 | — | — |
| 1982-03-25 | $3.29 | $3.29 | 17,400 | — | — |
| 1982-03-24 | $3.13 | $3.13 | 21,600 | — | — |
| 1982-03-23 | $3.08 | $3.08 | 28,800 | — | — |
| 1982-03-22 | $3.06 | $3.06 | 45,000 | — | — |
| 1982-03-19 | $2.90 | $2.90 | 23,400 | — | — |
| 1982-03-18 | $2.83 | $2.83 | 24,000 | — | — |
| 1982-03-17 | $2.67 | $2.67 | 9,000 | — | — |
| 1982-03-16 | $2.69 | $2.69 | 10,200 | — | — |
| 1982-03-15 | $2.65 | $2.65 | 21,000 | — | — |
| 1982-03-12 | $2.67 | $2.67 | 23,400 | — | — |
| 1982-03-11 | $2.73 | $2.73 | 17,400 | — | — |
| 1982-03-10 | $2.75 | $2.75 | 24,600 | — | — |
| 1982-03-09 | $2.75 | $2.75 | 23,400 | — | — |
| 1982-03-08 | $2.81 | $2.81 | 27,600 | — | — |
| 1982-03-05 | $2.83 | $2.83 | 15,000 | — | — |
| 1982-03-04 | $2.94 | $2.94 | 16,800 | — | — |
| 1982-03-03 | $2.98 | $2.98 | 20,400 | — | — |
| 1982-03-02 | $3.00 | $3.00 | 31,800 | — | — |
| 1982-03-01 | $3.00 | $3.00 | 30,600 | — | — |
| 1982-02-26 | $3.04 | $3.04 | 17,400 | — | — |
| 1982-02-25 | $2.98 | $2.98 | 18,000 | — | — |
| 1982-02-24 | $2.96 | $2.96 | 37,200 | — | — |
| 1982-02-23 | $2.75 | $2.75 | 32,400 | — | — |
| 1982-02-22 | $2.69 | $2.69 | 33,000 | — | — |
| 1982-02-19 | $2.73 | $2.73 | 3,600 | — | — |
| 1982-02-18 | $2.69 | $2.69 | 30,600 | — | — |
| 1982-02-17 | $2.67 | $2.67 | 24,000 | — | — |
| 1982-02-16 | $2.71 | $2.71 | 59,400 | — | — |
| 1982-02-12 | $2.73 | $2.73 | 21,000 | — | — |
| 1982-02-11 | $2.73 | $2.73 | 31,200 | — | — |
| 1982-02-10 | $2.88 | $2.88 | 35,400 | — | — |
| 1982-02-09 | $2.92 | $2.92 | 20,400 | — | — |
| 1982-02-08 | $3.02 | $3.02 | 42,000 | — | — |
| 1982-02-05 | $3.17 | $3.17 | 82,800 | — | — |
| 1982-02-04 | $2.98 | $2.98 | 36,000 | — | — |
| 1982-02-03 | $2.88 | $2.88 | 197,400 | — | — |
| 1982-02-02 | $2.88 | $2.88 | 20,400 | — | — |
| 1982-02-01 | $2.83 | $2.83 | 42,000 | — | — |
| 1982-01-29 | $2.94 | $2.94 | 103,800 | — | — |
| 1982-01-28 | $2.90 | $2.90 | 107,400 | — | — |
| 1982-01-27 | $2.67 | $2.67 | 105,600 | — | — |
| 1982-01-26 | $2.58 | $2.58 | 247,800 | — | — |
| 1982-01-25 | $2.75 | $2.75 | 27,600 | — | — |
| 1982-01-22 | $2.83 | $2.83 | 12,000 | — | — |
| 1982-01-21 | $2.85 | $2.85 | 109,800 | — | — |
| 1982-01-20 | $3.02 | $3.02 | 10,800 | — | — |
| 1982-01-19 | $3.00 | $3.00 | 19,800 | — | — |
| 1982-01-18 | $3.00 | $3.00 | 27,600 | — | — |
| 1982-01-15 | $3.06 | $3.06 | 20,400 | — | — |
| 1982-01-14 | $2.98 | $2.98 | 41,400 | — | — |
| 1982-01-13 | $2.98 | $2.98 | 24,600 | — | — |
| 1982-01-12 | $3.00 | $3.00 | 30,600 | — | — |
| 1982-01-11 | $3.04 | $3.04 | 15,000 | — | — |
| 1982-01-08 | $3.13 | $3.13 | 5,400 | — | — |
| 1982-01-07 | $3.08 | $3.08 | 33,600 | — | — |
| 1982-01-06 | $3.19 | $3.19 | 9,000 | — | — |
| 1982-01-05 | $3.23 | $3.23 | 36,000 | — | — |
| 1982-01-04 | $3.38 | $3.38 | 6,600 | — | — |