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 | $4.32 | $4.32 | 10,781 | — | — |
| 1982-12-30 | $4.16 | $4.16 | 22,266 | — | — |
| 1982-12-29 | $4.27 | $4.27 | 7,969 | — | — |
| 1982-12-28 | $4.27 | $4.27 | 11,484 | — | — |
| 1982-12-27 | $4.27 | $4.27 | 12,422 | — | — |
| 1982-12-23 | $4.27 | $4.27 | 14,297 | — | — |
| 1982-12-22 | $4.37 | $4.37 | 14,766 | — | — |
| 1982-12-21 | $4.37 | $4.37 | 8,906 | — | — |
| 1982-12-20 | $4.37 | $4.37 | 10,078 | — | — |
| 1982-12-17 | $4.37 | $4.37 | 56,484 | — | — |
| 1982-12-16 | $4.48 | $4.48 | 22,031 | — | — |
| 1982-12-15 | $4.37 | $4.37 | 15,000 | — | — |
| 1982-12-14 | $4.48 | $4.48 | 22,266 | — | — |
| 1982-12-13 | $4.59 | $4.59 | 4,453 | — | — |
| 1982-12-10 | $4.59 | $4.59 | 14,531 | — | — |
| 1982-12-09 | $4.59 | $4.59 | 9,844 | — | — |
| 1982-12-08 | $4.69 | $4.69 | 4,688 | — | — |
| 1982-12-07 | $4.59 | $4.59 | 30,234 | — | — |
| 1982-12-06 | $4.59 | $4.59 | 31,875 | — | — |
| 1982-12-03 | $4.69 | $4.69 | 9,375 | — | — |
| 1982-12-02 | $4.69 | $4.69 | 30,938 | — | — |
| 1982-12-01 | $4.80 | $4.80 | 5,156 | — | — |
| 1982-11-30 | $4.80 | $4.80 | 19,219 | — | — |
| 1982-11-29 | $4.80 | $4.80 | 5,859 | — | — |
| 1982-11-26 | $5.01 | $5.01 | 234 | — | — |
| 1982-11-24 | $5.01 | $5.01 | 36,094 | — | — |
| 1982-11-23 | $5.01 | $5.01 | 54,844 | — | — |
| 1982-11-22 | $5.12 | $5.12 | 40,781 | — | — |
| 1982-11-19 | $5.12 | $5.12 | 26,484 | — | — |
| 1982-11-18 | $5.12 | $5.12 | 47,344 | — | — |
| 1982-11-17 | $5.12 | $5.12 | 20,156 | — | — |
| 1982-11-16 | $5.17 | $5.17 | 68,438 | — | — |
| 1982-11-15 | $5.23 | $5.23 | 37,734 | — | — |
| 1982-11-12 | $5.44 | $5.44 | 20,156 | — | — |
| 1982-11-11 | $5.39 | $5.39 | 10,781 | — | — |
| 1982-11-10 | $5.33 | $5.33 | 24,609 | — | — |
| 1982-11-09 | $5.44 | $5.44 | 36,094 | — | — |
| 1982-11-08 | $5.44 | $5.44 | 33,750 | — | — |
| 1982-11-05 | $5.44 | $5.44 | 29,063 | — | — |
| 1982-11-04 | $5.49 | $5.49 | 89,766 | — | — |
| 1982-11-03 | $5.33 | $5.33 | 37,969 | — | — |
| 1982-11-02 | $5.01 | $5.01 | 20,156 | — | — |
| 1982-11-01 | $4.91 | $4.91 | 22,031 | — | — |
| 1982-10-29 | $4.91 | $4.91 | 6,328 | — | — |
| 1982-10-28 | $4.91 | $4.91 | 49,922 | — | — |
| 1982-10-27 | $4.80 | $4.80 | 32,578 | — | — |
| 1982-10-26 | $4.96 | $4.96 | 42,891 | — | — |
| 1982-10-25 | $5.01 | $5.01 | 21,797 | — | — |
| 1982-10-22 | $5.28 | $5.28 | 48,516 | — | — |
| 1982-10-21 | $5.33 | $5.33 | 31,875 | — | — |
| 1982-10-20 | $5.33 | $5.33 | 42,188 | — | — |
| 1982-10-19 | $5.23 | $5.23 | 82,969 | — | — |
| 1982-10-18 | $5.01 | $5.01 | 56,250 | — | — |
| 1982-10-15 | $5.23 | $5.23 | 45,000 | — | — |
| 1982-10-14 | $5.23 | $5.23 | 108,047 | — | — |
| 1982-10-13 | $5.12 | $5.12 | 75,234 | — | — |
| 1982-10-12 | $4.69 | $4.69 | 49,922 | — | — |
| 1982-10-11 | $4.37 | $4.37 | 21,328 | — | — |
| 1982-10-08 | $4.37 | $4.37 | 25,313 | — | — |
| 1982-10-07 | $4.16 | $4.16 | 19,922 | — | — |
| 1982-10-06 | $4.16 | $4.16 | 36,563 | — | — |
| 1982-10-05 | $4.37 | $4.37 | 26,250 | — | — |
| 1982-10-04 | $4.59 | $4.59 | 25,313 | — | — |
| 1982-10-01 | $4.59 | $4.59 | 34,453 | — | — |
| 1982-09-30 | $4.59 | $4.59 | 10,078 | — | — |
| 1982-09-29 | $4.48 | $4.48 | 18,984 | — | — |
| 1982-09-28 | $4.48 | $4.48 | 10,547 | — | — |
| 1982-09-27 | $4.59 | $4.59 | 8,438 | — | — |
| 1982-09-24 | $4.59 | $4.59 | 30,469 | — | — |
| 1982-09-23 | $4.59 | $4.59 | 32,344 | — | — |
| 1982-09-22 | $4.69 | $4.69 | 21,094 | — | — |
| 1982-09-21 | $4.69 | $4.69 | 12,422 | — | — |
| 1982-09-20 | $4.48 | $4.48 | 8,438 | — | — |
| 1982-09-17 | $4.48 | $4.48 | 6,797 | — | — |
| 1982-09-16 | $4.48 | $4.48 | 15,469 | — | — |
| 1982-09-15 | $4.59 | $4.59 | 70,313 | — | — |
| 1982-09-14 | $4.43 | $4.43 | 43,828 | — | — |
| 1982-09-13 | $4.11 | $4.11 | 6,094 | — | — |
| 1982-09-10 | $4.11 | $4.11 | 6,094 | — | — |
| 1982-09-09 | $4.11 | $4.11 | 7,266 | — | — |
| 1982-09-08 | $4.05 | $4.05 | 23,438 | — | — |
| 1982-09-07 | $4.05 | $4.05 | 16,172 | — | — |
| 1982-09-03 | $4.05 | $4.05 | 30,000 | — | — |
| 1982-09-02 | $3.95 | $3.95 | 32,344 | — | — |
| 1982-09-01 | $3.95 | $3.95 | 6,563 | — | — |
| 1982-08-31 | $3.95 | $3.95 | 53,672 | — | — |
| 1982-08-30 | $4.05 | $4.05 | 27,188 | — | — |
| 1982-08-27 | $4.05 | $4.05 | 5,156 | — | — |
| 1982-08-26 | $4.16 | $4.16 | 12,891 | — | — |
| 1982-08-25 | $4.05 | $4.05 | 15,234 | — | — |
| 1982-08-24 | $3.84 | $3.84 | 30,234 | — | — |
| 1982-08-23 | $3.84 | $3.84 | 14,063 | — | — |
| 1982-08-20 | $3.63 | $3.63 | 14,766 | — | — |
| 1982-08-19 | $3.63 | $3.63 | 21,797 | — | — |
| 1982-08-18 | $3.52 | $3.52 | 16,406 | — | — |
| 1982-08-17 | $3.52 | $3.52 | 22,969 | — | — |
| 1982-08-16 | $3.41 | $3.41 | 58,359 | — | — |
| 1982-08-13 | $3.41 | $3.41 | 80,859 | — | — |
| 1982-08-12 | $2.99 | $2.99 | 69,375 | — | — |
| 1982-08-11 | $3.41 | $3.41 | 72,891 | — | — |
| 1982-08-10 | $3.73 | $3.73 | 14,531 | — | — |
| 1982-08-09 | $3.73 | $3.73 | 29,297 | — | — |
| 1982-08-06 | $3.84 | $3.84 | 39,844 | — | — |
| 1982-08-05 | $3.95 | $3.95 | 18,750 | — | — |
| 1982-08-04 | $4.05 | $4.05 | 45,703 | — | — |
| 1982-08-03 | $4.05 | $4.05 | 17,578 | — | — |
| 1982-08-02 | $4.05 | $4.05 | 6,563 | — | — |
| 1982-07-30 | $4.27 | $4.27 | 22,500 | — | — |
| 1982-07-29 | $4.27 | $4.27 | 35,859 | — | — |
| 1982-07-28 | $4.27 | $4.27 | 32,109 | — | — |
| 1982-07-27 | $4.27 | $4.27 | 37,031 | — | — |
| 1982-07-26 | $4.27 | $4.27 | 52,969 | — | — |
| 1982-07-23 | $4.27 | $4.27 | 4,688 | — | — |
| 1982-07-22 | $4.27 | $4.27 | 10,547 | — | — |
| 1982-07-21 | $4.27 | $4.27 | 8,203 | — | — |
| 1982-07-20 | $4.27 | $4.27 | 11,016 | — | — |
| 1982-07-19 | $4.27 | $4.27 | 19,922 | — | — |
| 1982-07-16 | $4.27 | $4.27 | 13,125 | — | — |
| 1982-07-15 | $4.37 | $4.37 | 36,328 | — | — |
| 1982-07-14 | $4.48 | $4.48 | 10,313 | — | — |
| 1982-07-13 | $4.48 | $4.48 | 43,359 | — | — |
| 1982-07-12 | $4.48 | $4.48 | 39,609 | — | — |
| 1982-07-09 | $4.48 | $4.48 | 41,016 | — | — |
| 1982-07-08 | $4.37 | $4.37 | 12,656 | — | — |
| 1982-07-07 | $4.37 | $4.37 | 0 | — | — |
| 1982-07-06 | $4.37 | $4.37 | 12,188 | — | — |
| 1982-07-02 | $4.37 | $4.37 | 0 | — | — |
| 1982-07-01 | $4.37 | $4.37 | 4,219 | — | — |
| 1982-06-30 | $4.27 | $4.27 | 59,766 | — | — |
| 1982-06-29 | $4.27 | $4.27 | 9,141 | — | — |
| 1982-06-28 | $4.37 | $4.37 | 18,516 | — | — |
| 1982-06-25 | $4.27 | $4.27 | 31,875 | — | — |
| 1982-06-24 | $4.48 | $4.48 | 29,063 | — | — |
| 1982-06-23 | $4.16 | $4.16 | 78,516 | — | — |
| 1982-06-22 | $3.84 | $3.84 | 17,813 | — | — |
| 1982-06-21 | $3.84 | $3.84 | 9,609 | — | — |
| 1982-06-18 | $3.84 | $3.84 | 7,969 | — | — |
| 1982-06-17 | $3.95 | $3.95 | 6,094 | — | — |
| 1982-06-16 | $3.84 | $3.84 | 16,875 | — | — |
| 1982-06-15 | $3.95 | $3.95 | 36,328 | — | — |
| 1982-06-14 | $3.84 | $3.84 | 21,094 | — | — |
| 1982-06-11 | $4.05 | $4.05 | 8,203 | — | — |
| 1982-06-10 | $3.95 | $3.95 | 7,500 | — | — |
| 1982-06-09 | $3.95 | $3.95 | 7,734 | — | — |
| 1982-06-08 | $3.95 | $3.95 | 11,250 | — | — |
| 1982-06-07 | $4.05 | $4.05 | 15,938 | — | — |
| 1982-06-04 | $4.05 | $4.05 | 14,531 | — | — |
| 1982-06-03 | $4.16 | $4.16 | 14,766 | — | — |
| 1982-06-02 | $4.27 | $4.27 | 28,359 | — | — |
| 1982-06-01 | $4.27 | $4.27 | 12,891 | — | — |
| 1982-05-28 | $4.37 | $4.37 | 23,906 | — | — |
| 1982-05-27 | $4.27 | $4.27 | 18,047 | — | — |
| 1982-05-26 | $4.16 | $4.16 | 3,516 | — | — |
| 1982-05-25 | $4.05 | $4.05 | 59,297 | — | — |
| 1982-05-24 | $4.05 | $4.05 | 1,172 | — | — |
| 1982-05-21 | $4.05 | $4.05 | 25,547 | — | — |
| 1982-05-20 | $4.05 | $4.05 | 79,922 | — | — |
| 1982-05-19 | $3.84 | $3.84 | 20,625 | — | — |
| 1982-05-18 | $3.95 | $3.95 | 49,688 | — | — |
| 1982-05-17 | $4.16 | $4.16 | 56,953 | — | — |
| 1982-05-14 | $4.37 | $4.37 | 13,125 | — | — |
| 1982-05-13 | $4.37 | $4.37 | 7,500 | — | — |
| 1982-05-12 | $4.37 | $4.37 | 34,453 | — | — |
| 1982-05-11 | $4.48 | $4.48 | 16,875 | — | — |
| 1982-05-10 | $4.37 | $4.37 | 40,547 | — | — |
| 1982-05-07 | $4.27 | $4.27 | 64,688 | — | — |
| 1982-05-06 | $4.16 | $4.16 | 97,734 | — | — |
| 1982-05-05 | $4.16 | $4.16 | 23,672 | — | — |
| 1982-05-04 | $4.27 | $4.27 | 41,953 | — | — |
| 1982-05-03 | $4.59 | $4.59 | 45,000 | — | — |
| 1982-04-30 | $4.80 | $4.80 | 8,438 | — | — |
| 1982-04-29 | $4.91 | $4.91 | 66,797 | — | — |
| 1982-04-28 | $5.33 | $5.33 | 36,563 | — | — |
| 1982-04-27 | $5.44 | $5.44 | 37,734 | — | — |
| 1982-04-26 | $5.44 | $5.44 | 33,984 | — | — |
| 1982-04-23 | $5.44 | $5.44 | 43,594 | — | — |
| 1982-04-22 | $5.44 | $5.44 | 55,781 | — | — |
| 1982-04-21 | $5.44 | $5.44 | 17,109 | — | — |
| 1982-04-20 | $5.23 | $5.23 | 46,172 | — | — |
| 1982-04-19 | $5.23 | $5.23 | 36,328 | — | — |
| 1982-04-16 | $5.23 | $5.23 | 45,938 | — | — |
| 1982-04-15 | $5.23 | $5.23 | 45,703 | — | — |
| 1982-04-14 | $5.12 | $5.12 | 83,438 | — | — |
| 1982-04-13 | $5.33 | $5.33 | 33,281 | — | — |
| 1982-04-12 | $5.23 | $5.23 | 109,922 | — | — |
| 1982-04-08 | $5.23 | $5.23 | 18,750 | — | — |
| 1982-04-07 | $5.12 | $5.12 | 66,797 | — | — |
| 1982-04-06 | $5.01 | $5.01 | 32,578 | — | — |
| 1982-04-05 | $5.01 | $5.01 | 127,500 | — | — |
| 1982-04-02 | $5.12 | $5.12 | 7,266 | — | — |
| 1982-04-01 | $5.12 | $5.12 | 19,922 | — | — |
| 1982-03-31 | $5.12 | $5.12 | 11,250 | — | — |
| 1982-03-30 | $5.12 | $5.12 | 24,844 | — | — |
| 1982-03-29 | $4.80 | $4.80 | 10,781 | — | — |
| 1982-03-26 | $4.80 | $4.80 | 16,172 | — | — |
| 1982-03-25 | $4.91 | $4.91 | 8,906 | — | — |
| 1982-03-24 | $4.80 | $4.80 | 5,391 | — | — |
| 1982-03-23 | $4.80 | $4.80 | 18,516 | — | — |
| 1982-03-22 | $4.69 | $4.69 | 10,547 | — | — |
| 1982-03-19 | $4.48 | $4.48 | 2,344 | — | — |
| 1982-03-18 | $4.48 | $4.48 | 7,734 | — | — |
| 1982-03-17 | $4.37 | $4.37 | 9,375 | — | — |
| 1982-03-16 | $4.48 | $4.48 | 16,172 | — | — |
| 1982-03-15 | $4.27 | $4.27 | 14,297 | — | — |
| 1982-03-12 | $4.37 | $4.37 | 42,422 | — | — |
| 1982-03-11 | $4.59 | $4.59 | 2,578 | — | — |
| 1982-03-10 | $4.59 | $4.59 | 15,938 | — | — |
| 1982-03-09 | $4.59 | $4.59 | 16,406 | — | — |
| 1982-03-08 | $4.69 | $4.69 | 12,422 | — | — |
| 1982-03-05 | $4.69 | $4.69 | 44,531 | — | — |
| 1982-03-04 | $4.91 | $4.91 | 17,344 | — | — |
| 1982-03-03 | $5.01 | $5.01 | 119,063 | — | — |
| 1982-03-02 | $5.12 | $5.12 | 45,703 | — | — |
| 1982-03-01 | $5.23 | $5.23 | 15,234 | — | — |
| 1982-02-26 | $5.12 | $5.12 | 19,688 | — | — |
| 1982-02-25 | $5.23 | $5.23 | 7,500 | — | — |
| 1982-02-24 | $5.01 | $5.01 | 18,281 | — | — |
| 1982-02-23 | $4.91 | $4.91 | 5,859 | — | — |
| 1982-02-22 | $5.01 | $5.01 | 13,828 | — | — |
| 1982-02-19 | $5.21 | $5.21 | 37,793 | — | — |
| 1982-02-18 | $5.29 | $5.29 | 9,668 | — | — |
| 1982-02-17 | $5.21 | $5.21 | 53,027 | — | — |
| 1982-02-16 | $5.21 | $5.21 | 11,133 | — | — |
| 1982-02-12 | $5.21 | $5.21 | 7,031 | — | — |
| 1982-02-11 | $5.21 | $5.21 | 2,344 | — | — |
| 1982-02-10 | $5.12 | $5.12 | 7,910 | — | — |
| 1982-02-09 | $5.12 | $5.12 | 20,508 | — | — |
| 1982-02-08 | $5.38 | $5.38 | 16,406 | — | — |
| 1982-02-05 | $5.63 | $5.63 | 3,516 | — | — |
| 1982-02-04 | $5.46 | $5.46 | 4,102 | — | — |
| 1982-02-03 | $5.55 | $5.55 | 2,344 | — | — |
| 1982-02-02 | $5.55 | $5.55 | 3,223 | — | — |
| 1982-02-01 | $5.55 | $5.55 | 21,094 | — | — |
| 1982-01-29 | $5.72 | $5.72 | 19,043 | — | — |
| 1982-01-28 | $5.38 | $5.38 | 16,113 | — | — |
| 1982-01-27 | $5.29 | $5.29 | 28,418 | — | — |
| 1982-01-26 | $5.21 | $5.21 | 21,094 | — | — |
| 1982-01-25 | $5.21 | $5.21 | 9,082 | — | — |
| 1982-01-22 | $5.29 | $5.29 | 42,480 | — | — |
| 1982-01-21 | $5.29 | $5.29 | 10,254 | — | — |
| 1982-01-20 | $5.21 | $5.21 | 21,094 | — | — |
| 1982-01-19 | $5.29 | $5.29 | 19,629 | — | — |
| 1982-01-18 | $5.29 | $5.29 | 16,406 | — | — |
| 1982-01-15 | $5.38 | $5.38 | 23,730 | — | — |
| 1982-01-14 | $5.21 | $5.21 | 13,477 | — | — |
| 1982-01-13 | $5.12 | $5.12 | 48,047 | — | — |
| 1982-01-12 | $5.38 | $5.38 | 49,805 | — | — |
| 1982-01-11 | $5.72 | $5.72 | 68,555 | — | — |
| 1982-01-08 | $5.63 | $5.63 | 32,227 | — | — |
| 1982-01-07 | $5.46 | $5.46 | 42,773 | — | — |
| 1982-01-06 | $5.29 | $5.29 | 14,355 | — | — |
| 1982-01-05 | $5.12 | $5.12 | 5,566 | — | — |
| 1982-01-04 | $5.21 | $5.21 | 10,840 | — | — |