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
- 1973-02-21 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 | $2.97 | $3.00 | 252,000 | — | — |
| 1982-12-30 | $2.95 | $2.98 | 78,400 | — | — |
| 1982-12-29 | $2.97 | $3.00 | 101,600 | — | — |
| 1982-12-28 | $2.98 | $3.01 | 156,800 | — | — |
| 1982-12-27 | $2.97 | $3.00 | 166,400 | — | — |
| 1982-12-23 | $3.02 | $3.04 | 149,600 | — | — |
| 1982-12-22 | $3.02 | $3.04 | 112,800 | — | — |
| 1982-12-21 | $3.00 | $3.03 | 812,000 | — | — |
| 1982-12-20 | $3.09 | $3.12 | 193,600 | — | — |
| 1982-12-17 | $3.06 | $3.09 | 460,000 | — | — |
| 1982-12-16 | $3.06 | $3.09 | 328,000 | — | — |
| 1982-12-15 | $3.08 | $3.11 | 92,800 | — | — |
| 1982-12-14 | $3.14 | $3.17 | 683,200 | — | — |
| 1982-12-13 | $3.17 | $3.20 | 152,000 | — | — |
| 1982-12-10 | $3.17 | $3.20 | 1,095,200 | — | — |
| 1982-12-09 | $3.19 | $3.22 | 325,600 | — | — |
| 1982-12-08 | $3.17 | $3.20 | 120,800 | — | — |
| 1982-12-07 | $3.17 | $3.20 | 275,200 | — | — |
| 1982-12-06 | $3.16 | $3.19 | 377,600 | — | — |
| 1982-12-03 | $3.17 | $3.20 | 304,000 | — | — |
| 1982-12-02 | $3.22 | $3.25 | 481,600 | — | — |
| 1982-12-01 | $3.22 | $3.25 | 760,000 | — | — |
| 1982-11-30 | $3.25 | $3.28 | 284,800 | — | — |
| 1982-11-29 | $3.28 | $3.31 | 564,800 | — | — |
| 1982-11-26 | $3.30 | $3.33 | 840,800 | — | — |
| 1982-11-24 | $3.28 | $3.31 | 176,000 | — | — |
| 1982-11-23 | $3.28 | $3.31 | 188,000 | — | — |
| 1982-11-22 | $3.30 | $3.33 | 591,200 | — | — |
| 1982-11-19 | $3.33 | $3.36 | 1,048,800 | — | — |
| 1982-11-18 | $3.31 | $3.34 | 876,000 | — | — |
| 1982-11-17 | $3.23 | $3.26 | 275,200 | — | — |
| 1982-11-16 | $3.34 | $3.37 | 1,166,400 | — | — |
| 1982-11-15 | $3.41 | $3.44 | 278,400 | — | — |
| 1982-11-12 | $3.39 | $3.42 | 142,400 | — | — |
| 1982-11-11 | $3.38 | $3.41 | 744,000 | — | — |
| 1982-11-10 | $3.36 | $3.39 | 287,200 | — | — |
| 1982-11-09 | $3.34 | $3.37 | 453,600 | — | — |
| 1982-11-08 | $3.34 | $3.37 | 468,000 | — | — |
| 1982-11-05 | $3.36 | $3.39 | 167,200 | — | — |
| 1982-11-04 | $3.33 | $3.36 | 870,400 | — | — |
| 1982-11-03 | $3.39 | $3.42 | 210,400 | — | — |
| 1982-11-02 | $3.36 | $3.39 | 536,000 | — | — |
| 1982-11-01 | $3.36 | $3.39 | 478,400 | — | — |
| 1982-10-29 | $3.27 | $3.30 | 140,000 | — | — |
| 1982-10-28 | $3.22 | $3.25 | 149,600 | — | — |
| 1982-10-27 | $3.30 | $3.33 | 472,800 | — | — |
| 1982-10-26 | $3.23 | $3.26 | 872,000 | — | — |
| 1982-10-25 | $3.20 | $3.23 | 1,552,000 | — | — |
| 1982-10-22 | $3.31 | $3.34 | 316,000 | — | — |
| 1982-10-21 | $3.30 | $3.33 | 558,400 | — | — |
| 1982-10-20 | $3.27 | $3.30 | 327,200 | — | — |
| 1982-10-19 | $3.27 | $3.30 | 1,299,200 | — | — |
| 1982-10-18 | $3.25 | $3.28 | 327,200 | — | — |
| 1982-10-15 | $3.23 | $3.26 | 567,200 | — | — |
| 1982-10-14 | $3.20 | $3.23 | 517,600 | — | — |
| 1982-10-13 | $3.19 | $3.22 | 296,800 | — | — |
| 1982-10-12 | $3.19 | $3.22 | 855,200 | — | — |
| 1982-10-11 | $3.16 | $3.19 | 394,400 | — | — |
| 1982-10-08 | $3.11 | $3.14 | 310,400 | — | — |
| 1982-10-07 | $3.13 | $3.15 | 436,800 | — | — |
| 1982-10-06 | $3.03 | $3.06 | 157,600 | — | — |
| 1982-10-05 | $3.00 | $3.03 | 203,200 | — | — |
| 1982-10-04 | $3.00 | $3.03 | 286,400 | — | — |
| 1982-10-01 | $3.03 | $3.06 | 621,600 | — | — |
| 1982-09-30 | $2.97 | $3.00 | 97,600 | — | — |
| 1982-09-29 | $2.92 | $2.95 | 211,200 | — | — |
| 1982-09-28 | $2.97 | $3.00 | 807,200 | — | — |
| 1982-09-27 | $2.89 | $2.92 | 164,800 | — | — |
| 1982-09-24 | $2.88 | $2.90 | 84,800 | — | — |
| 1982-09-23 | $2.91 | $2.93 | 331,200 | — | — |
| 1982-09-22 | $2.94 | $2.96 | 135,200 | — | — |
| 1982-09-21 | $3.00 | $3.03 | 526,400 | — | — |
| 1982-09-20 | $2.88 | $2.90 | 169,600 | — | — |
| 1982-09-17 | $2.84 | $2.87 | 169,600 | — | — |
| 1982-09-16 | $2.86 | $2.89 | 361,600 | — | — |
| 1982-09-15 | $2.78 | $2.81 | 108,000 | — | — |
| 1982-09-14 | $2.70 | $2.73 | 355,200 | — | — |
| 1982-09-13 | $2.72 | $2.74 | 373,600 | — | — |
| 1982-09-10 | $2.73 | $2.76 | 464,000 | — | — |
| 1982-09-09 | $2.73 | $2.76 | 248,800 | — | — |
| 1982-09-08 | $2.73 | $2.76 | 201,600 | — | — |
| 1982-09-07 | $2.67 | $2.70 | 268,800 | — | — |
| 1982-09-03 | $2.66 | $2.68 | 157,600 | — | — |
| 1982-09-02 | $2.59 | $2.62 | 76,800 | — | — |
| 1982-09-01 | $2.61 | $2.63 | 242,400 | — | — |
| 1982-08-31 | $2.59 | $2.62 | 120,800 | — | — |
| 1982-08-30 | $2.61 | $2.63 | 3,249,600 | — | — |
| 1982-08-27 | $2.63 | $2.65 | 219,200 | — | — |
| 1982-08-26 | $2.64 | $2.67 | 230,400 | — | — |
| 1982-08-25 | $2.67 | $2.70 | 129,600 | — | — |
| 1982-08-24 | $2.61 | $2.63 | 1,657,600 | — | — |
| 1982-08-23 | $2.61 | $2.63 | 862,400 | — | — |
| 1982-08-20 | $2.58 | $2.60 | 1,738,400 | — | — |
| 1982-08-19 | $2.48 | $2.51 | 676,000 | — | — |
| 1982-08-18 | $2.45 | $2.48 | 373,600 | — | — |
| 1982-08-17 | $2.47 | $2.49 | 110,400 | — | — |
| 1982-08-16 | $2.45 | $2.48 | 88,000 | — | — |
| 1982-08-13 | $2.50 | $2.52 | 1,116,000 | — | — |
| 1982-08-12 | $2.41 | $2.43 | 96,000 | — | — |
| 1982-08-11 | $2.38 | $2.40 | 1,420,000 | — | — |
| 1982-08-10 | $2.39 | $2.41 | 529,600 | — | — |
| 1982-08-09 | $2.34 | $2.37 | 64,000 | — | — |
| 1982-08-06 | $2.34 | $2.37 | 112,000 | — | — |
| 1982-08-05 | $2.36 | $2.38 | 78,400 | — | — |
| 1982-08-04 | $2.34 | $2.37 | 172,000 | — | — |
| 1982-08-03 | $2.31 | $2.33 | 80,000 | — | — |
| 1982-08-02 | $2.28 | $2.30 | 289,600 | — | — |
| 1982-07-30 | $2.23 | $2.26 | 69,600 | — | — |
| 1982-07-29 | $2.22 | $2.24 | 147,200 | — | — |
| 1982-07-28 | $2.23 | $2.26 | 76,800 | — | — |
| 1982-07-27 | $2.25 | $2.27 | 375,200 | — | — |
| 1982-07-26 | $2.19 | $2.21 | 52,000 | — | — |
| 1982-07-23 | $2.19 | $2.21 | 166,400 | — | — |
| 1982-07-22 | $2.22 | $2.24 | 110,400 | — | — |
| 1982-07-21 | $2.22 | $2.24 | 219,200 | — | — |
| 1982-07-20 | $2.22 | $2.24 | 58,400 | — | — |
| 1982-07-19 | $2.22 | $2.24 | 113,600 | — | — |
| 1982-07-16 | $2.23 | $2.26 | 367,200 | — | — |
| 1982-07-15 | $2.23 | $2.26 | 61,600 | — | — |
| 1982-07-14 | $2.25 | $2.27 | 80,000 | — | — |
| 1982-07-13 | $2.25 | $2.27 | 740,800 | — | — |
| 1982-07-12 | $2.38 | $2.40 | 88,800 | — | — |
| 1982-07-09 | $2.30 | $2.32 | 144,000 | — | — |
| 1982-07-08 | $2.33 | $2.35 | 192,800 | — | — |
| 1982-07-07 | $2.38 | $2.40 | 50,400 | — | — |
| 1982-07-06 | $2.36 | $2.38 | 63,200 | — | — |
| 1982-07-02 | $2.33 | $2.35 | 220,000 | — | — |
| 1982-07-01 | $2.34 | $2.37 | 123,200 | — | — |
| 1982-06-30 | $2.36 | $2.38 | 364,000 | — | — |
| 1982-06-29 | $2.45 | $2.48 | 384,800 | — | — |
| 1982-06-28 | $2.42 | $2.44 | 304,800 | — | — |
| 1982-06-25 | $2.38 | $2.40 | 379,200 | — | — |
| 1982-06-24 | $2.39 | $2.41 | 368,000 | — | — |
| 1982-06-23 | $2.33 | $2.35 | 95,200 | — | — |
| 1982-06-22 | $2.30 | $2.32 | 176,000 | — | — |
| 1982-06-21 | $2.33 | $2.35 | 176,000 | — | — |
| 1982-06-18 | $2.25 | $2.27 | 397,600 | — | — |
| 1982-06-17 | $2.31 | $2.33 | 78,400 | — | — |
| 1982-06-16 | $2.41 | $2.43 | 208,000 | — | — |
| 1982-06-15 | $2.45 | $2.48 | 113,600 | — | — |
| 1982-06-14 | $2.48 | $2.51 | 62,400 | — | — |
| 1982-06-11 | $2.48 | $2.51 | 379,200 | — | — |
| 1982-06-10 | $2.34 | $2.37 | 126,400 | — | — |
| 1982-06-09 | $2.30 | $2.32 | 86,400 | — | — |
| 1982-06-08 | $2.41 | $2.43 | 124,800 | — | — |
| 1982-06-07 | $2.41 | $2.43 | 628,000 | — | — |
| 1982-06-04 | $2.41 | $2.43 | 71,200 | — | — |
| 1982-06-03 | $2.48 | $2.51 | 274,400 | — | — |
| 1982-06-02 | $2.48 | $2.51 | 303,200 | — | — |
| 1982-06-01 | $2.58 | $2.60 | 43,200 | — | — |
| 1982-05-28 | $2.66 | $2.68 | 896,000 | — | — |
| 1982-05-27 | $2.69 | $2.71 | 572,000 | — | — |
| 1982-05-26 | $2.70 | $2.73 | 120,800 | — | — |
| 1982-05-25 | $2.77 | $2.79 | 68,800 | — | — |
| 1982-05-24 | $2.77 | $2.79 | 137,600 | — | — |
| 1982-05-21 | $2.80 | $2.82 | 526,400 | — | — |
| 1982-05-20 | $2.78 | $2.81 | 72,800 | — | — |
| 1982-05-19 | $2.83 | $2.85 | 24,800 | — | — |
| 1982-05-18 | $2.86 | $2.89 | 33,600 | — | — |
| 1982-05-17 | $2.91 | $2.93 | 156,800 | — | — |
| 1982-05-14 | $2.92 | $2.95 | 78,400 | — | — |
| 1982-05-13 | $2.97 | $3.00 | 164,800 | — | — |
| 1982-05-12 | $2.94 | $2.96 | 153,600 | — | — |
| 1982-05-11 | $2.92 | $2.95 | 130,400 | — | — |
| 1982-05-10 | $2.80 | $2.82 | 70,400 | — | — |
| 1982-05-07 | $2.75 | $2.78 | 1,615,200 | — | — |
| 1982-05-06 | $2.81 | $2.84 | 420,000 | — | — |
| 1982-05-05 | $2.75 | $2.78 | 20,800 | — | — |
| 1982-05-04 | $2.77 | $2.79 | 446,400 | — | — |
| 1982-05-03 | $2.77 | $2.79 | 4,475,200 | — | — |
| 1982-04-30 | $2.81 | $2.84 | 99,200 | — | — |
| 1982-04-29 | $2.95 | $2.98 | 126,400 | — | — |
| 1982-04-28 | $3.02 | $3.04 | 103,200 | — | — |
| 1982-04-27 | $3.03 | $3.06 | 175,200 | — | — |
| 1982-04-26 | $3.02 | $3.04 | 84,800 | — | — |
| 1982-04-23 | $3.00 | $3.03 | 82,400 | — | — |
| 1982-04-22 | $2.95 | $2.98 | 41,600 | — | — |
| 1982-04-21 | $3.02 | $3.04 | 320,000 | — | — |
| 1982-04-20 | $2.98 | $3.01 | 386,400 | — | — |
| 1982-04-19 | $2.98 | $3.01 | 63,200 | — | — |
| 1982-04-16 | $2.98 | $3.01 | 385,600 | — | — |
| 1982-04-15 | $2.97 | $3.00 | 270,400 | — | — |
| 1982-04-14 | $2.94 | $2.96 | 118,400 | — | — |
| 1982-04-13 | $2.95 | $2.98 | 391,200 | — | — |
| 1982-04-12 | $2.95 | $2.98 | 104,000 | — | — |
| 1982-04-08 | $2.97 | $3.00 | 209,600 | — | — |
| 1982-04-07 | $2.92 | $2.95 | 354,400 | — | — |
| 1982-04-06 | $2.89 | $2.92 | 147,200 | — | — |
| 1982-04-05 | $2.92 | $2.95 | 125,600 | — | — |
| 1982-04-02 | $2.95 | $2.98 | 171,200 | — | — |
| 1982-04-01 | $2.91 | $2.93 | 391,200 | — | — |
| 1982-03-31 | $2.88 | $2.90 | 649,600 | — | — |
| 1982-03-30 | $2.81 | $2.84 | 440,000 | — | — |
| 1982-03-29 | $2.73 | $2.76 | 28,000 | — | — |
| 1982-03-26 | $2.77 | $2.79 | 676,000 | — | — |
| 1982-03-25 | $2.75 | $2.78 | 290,400 | — | — |
| 1982-03-24 | $2.70 | $2.73 | 113,600 | — | — |
| 1982-03-23 | $2.70 | $2.73 | 577,600 | — | — |
| 1982-03-22 | $2.69 | $2.71 | 57,600 | — | — |
| 1982-03-19 | $2.64 | $2.67 | 263,200 | — | — |
| 1982-03-18 | $2.64 | $2.67 | 63,200 | — | — |
| 1982-03-17 | $2.63 | $2.65 | 84,800 | — | — |
| 1982-03-16 | $2.63 | $2.65 | 620,800 | — | — |
| 1982-03-15 | $2.61 | $2.63 | 112,000 | — | — |
| 1982-03-12 | $2.66 | $2.68 | 396,000 | — | — |
| 1982-03-11 | $2.69 | $2.71 | 543,200 | — | — |
| 1982-03-10 | $2.64 | $2.67 | 72,800 | — | — |
| 1982-03-09 | $2.56 | $2.59 | 241,600 | — | — |
| 1982-03-08 | $2.64 | $2.67 | 153,600 | — | — |
| 1982-03-05 | $2.64 | $2.67 | 52,800 | — | — |
| 1982-03-04 | $2.67 | $2.70 | 114,400 | — | — |
| 1982-03-03 | $2.72 | $2.74 | 197,600 | — | — |
| 1982-03-02 | $2.75 | $2.78 | 231,200 | — | — |
| 1982-03-01 | $2.80 | $2.82 | 1,332,800 | — | — |
| 1982-02-26 | $2.77 | $2.79 | 169,600 | — | — |
| 1982-02-25 | $2.75 | $2.78 | 66,400 | — | — |
| 1982-02-24 | $2.72 | $2.74 | 178,400 | — | — |
| 1982-02-23 | $2.75 | $2.78 | 64,000 | — | — |
| 1982-02-22 | $2.81 | $2.84 | 80,000 | — | — |
| 1982-02-19 | $2.81 | $2.84 | 97,600 | — | — |
| 1982-02-18 | $2.86 | $2.89 | 56,800 | — | — |
| 1982-02-17 | $2.88 | $2.90 | 66,400 | — | — |
| 1982-02-16 | $2.84 | $2.87 | 80,000 | — | — |
| 1982-02-12 | $2.86 | $2.89 | 1,707,200 | — | — |
| 1982-02-11 | $2.86 | $2.89 | 533,600 | — | — |
| 1982-02-10 | $2.94 | $2.96 | 177,600 | — | — |
| 1982-02-09 | $2.94 | $2.96 | 160,000 | — | — |
| 1982-02-08 | $3.02 | $3.04 | 83,200 | — | — |
| 1982-02-05 | $3.05 | $3.08 | 22,400 | — | — |
| 1982-02-04 | $3.05 | $3.08 | 185,600 | — | — |
| 1982-02-03 | $3.03 | $3.06 | 21,600 | — | — |
| 1982-02-02 | $3.03 | $3.06 | 125,600 | — | — |
| 1982-02-01 | $3.06 | $3.09 | 64,800 | — | — |
| 1982-01-29 | $3.06 | $3.09 | 68,000 | — | — |
| 1982-01-28 | $3.06 | $3.09 | 78,400 | — | — |
| 1982-01-27 | $3.05 | $3.08 | 141,600 | — | — |
| 1982-01-26 | $3.08 | $3.11 | 158,400 | — | — |
| 1982-01-25 | $3.03 | $3.06 | 108,000 | — | — |
| 1982-01-22 | $3.05 | $3.08 | 70,400 | — | — |
| 1982-01-21 | $3.03 | $3.06 | 194,400 | — | — |
| 1982-01-20 | $3.03 | $3.06 | 73,600 | — | — |
| 1982-01-19 | $3.06 | $3.09 | 336,800 | — | — |
| 1982-01-18 | $3.11 | $3.14 | 148,800 | — | — |
| 1982-01-15 | $3.08 | $3.11 | 244,000 | — | — |
| 1982-01-14 | $3.11 | $3.14 | 264,000 | — | — |
| 1982-01-13 | $3.16 | $3.19 | 1,261,600 | — | — |
| 1982-01-12 | $3.19 | $3.22 | 272,800 | — | — |
| 1982-01-11 | $3.22 | $3.25 | 187,200 | — | — |
| 1982-01-08 | $3.39 | $3.42 | 228,000 | — | — |
| 1982-01-07 | $3.44 | $3.47 | 911,200 | — | — |
| 1982-01-06 | $3.47 | $3.50 | 418,400 | — | — |
| 1982-01-05 | $3.41 | $3.44 | 608,000 | — | — |
| 1982-01-04 | $3.39 | $3.42 | 223,200 | — | — |