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 | $6.40 | $6.40 | 13,583 | — | — |
| 1982-12-30 | $6.31 | $6.31 | 3,465 | — | — |
| 1982-12-29 | $6.31 | $6.31 | 14,414 | — | — |
| 1982-12-28 | $6.31 | $6.31 | 5,683 | — | — |
| 1982-12-27 | $6.49 | $6.49 | 16,632 | — | — |
| 1982-12-23 | $6.49 | $6.49 | 15,662 | — | — |
| 1982-12-22 | $6.67 | $6.67 | 27,997 | — | — |
| 1982-12-21 | $6.49 | $6.49 | 32,432 | — | — |
| 1982-12-20 | $5.95 | $5.95 | 34,927 | — | — |
| 1982-12-17 | $5.59 | $5.59 | 25,641 | — | — |
| 1982-12-16 | $5.23 | $5.23 | 17,602 | — | — |
| 1982-12-15 | $5.23 | $5.23 | 21,344 | — | — |
| 1982-12-14 | $5.14 | $5.14 | 47,956 | — | — |
| 1982-12-13 | $4.96 | $4.96 | 9,009 | — | — |
| 1982-12-10 | $5.05 | $5.05 | 14,414 | — | — |
| 1982-12-09 | $5.41 | $5.41 | 7,484 | — | — |
| 1982-12-08 | $5.41 | $5.41 | 21,483 | — | — |
| 1982-12-07 | $5.59 | $5.59 | 25,780 | — | — |
| 1982-12-06 | $5.77 | $5.77 | 23,839 | — | — |
| 1982-12-03 | $6.13 | $6.13 | 13,583 | — | — |
| 1982-12-02 | $5.95 | $5.95 | 10,256 | — | — |
| 1982-12-01 | $5.95 | $5.95 | 15,385 | — | — |
| 1982-11-30 | $5.95 | $5.95 | 31,324 | — | — |
| 1982-11-29 | $6.13 | $6.13 | 2,772 | — | — |
| 1982-11-26 | $6.13 | $6.13 | 13,583 | — | — |
| 1982-11-24 | $6.31 | $6.31 | 20,236 | — | — |
| 1982-11-23 | $6.22 | $6.22 | 18,157 | — | — |
| 1982-11-22 | $6.13 | $6.13 | 13,999 | — | — |
| 1982-11-19 | $6.49 | $6.49 | 59,321 | — | — |
| 1982-11-18 | $6.31 | $6.31 | 85,100 | — | — |
| 1982-11-17 | $5.77 | $5.77 | 75,121 | — | — |
| 1982-11-16 | $5.41 | $5.41 | 29,106 | — | — |
| 1982-11-15 | $5.95 | $5.95 | 35,482 | — | — |
| 1982-11-12 | $5.59 | $5.59 | 46,154 | — | — |
| 1982-11-11 | $4.69 | $4.69 | 42,689 | — | — |
| 1982-11-10 | $4.15 | $4.15 | 18,295 | — | — |
| 1982-11-09 | $3.97 | $3.97 | 13,721 | — | — |
| 1982-11-08 | $4.15 | $4.15 | 30,492 | — | — |
| 1982-11-05 | $3.97 | $3.97 | 27,166 | — | — |
| 1982-11-04 | $3.61 | $3.61 | 33,680 | — | — |
| 1982-11-03 | $3.25 | $3.25 | 416 | — | — |
| 1982-11-02 | $3.25 | $3.25 | 3,188 | — | — |
| 1982-11-01 | $3.25 | $3.25 | 8,455 | — | — |
| 1982-10-29 | $3.25 | $3.25 | 13,167 | — | — |
| 1982-10-28 | $3.25 | $3.25 | 2,218 | — | — |
| 1982-10-27 | $3.25 | $3.25 | 7,069 | — | — |
| 1982-10-26 | $3.25 | $3.25 | 1,940 | — | — |
| 1982-10-25 | $3.43 | $3.43 | 0 | — | — |
| 1982-10-22 | $3.43 | $3.43 | 277 | — | — |
| 1982-10-21 | $3.43 | $3.43 | 5,544 | — | — |
| 1982-10-20 | $3.43 | $3.43 | 2,356 | — | — |
| 1982-10-19 | $3.61 | $3.61 | 3,742 | — | — |
| 1982-10-18 | $3.61 | $3.61 | 277 | — | — |
| 1982-10-15 | $3.61 | $3.61 | 6,930 | — | — |
| 1982-10-14 | $3.61 | $3.61 | 693 | — | — |
| 1982-10-13 | $3.61 | $3.61 | 554 | — | — |
| 1982-10-12 | $3.61 | $3.61 | 8,039 | — | — |
| 1982-10-11 | $3.79 | $3.79 | 693 | — | — |
| 1982-10-08 | $3.79 | $3.79 | 7,623 | — | — |
| 1982-10-07 | $3.79 | $3.79 | 416 | — | — |
| 1982-10-06 | $3.79 | $3.79 | 2,495 | — | — |
| 1982-10-05 | $3.79 | $3.79 | 3,188 | — | — |
| 1982-10-04 | $3.79 | $3.79 | 2,633 | — | — |
| 1982-10-01 | $3.79 | $3.79 | 277 | — | — |
| 1982-09-30 | $3.79 | $3.79 | 1,663 | — | — |
| 1982-09-29 | $3.88 | $3.88 | 3,326 | — | — |
| 1982-09-28 | $3.97 | $3.97 | 3,742 | — | — |
| 1982-09-27 | $4.15 | $4.15 | 10,534 | — | — |
| 1982-09-24 | $4.15 | $4.15 | 3,049 | — | — |
| 1982-09-23 | $4.15 | $4.15 | 3,049 | — | — |
| 1982-09-22 | $4.24 | $4.24 | 13,721 | — | — |
| 1982-09-21 | $4.24 | $4.24 | 22,315 | — | — |
| 1982-09-20 | $4.33 | $4.33 | 14,553 | — | — |
| 1982-09-17 | $4.33 | $4.33 | 18,434 | — | — |
| 1982-09-16 | $4.33 | $4.33 | 1,940 | — | — |
| 1982-09-15 | $4.33 | $4.33 | 2,772 | — | — |
| 1982-09-14 | $4.33 | $4.33 | 2,356 | — | — |
| 1982-09-13 | $4.15 | $4.15 | 32,432 | — | — |
| 1982-09-10 | $3.97 | $3.97 | 6,376 | — | — |
| 1982-09-09 | $3.97 | $3.97 | 2,495 | — | — |
| 1982-09-08 | $3.97 | $3.97 | 68,884 | — | — |
| 1982-09-07 | $3.61 | $3.61 | 10,395 | — | — |
| 1982-09-03 | $3.43 | $3.43 | 6,376 | — | — |
| 1982-09-02 | $3.43 | $3.43 | 416 | — | — |
| 1982-09-01 | $3.43 | $3.43 | 277 | — | — |
| 1982-08-31 | $3.43 | $3.43 | 693 | — | — |
| 1982-08-30 | $3.43 | $3.43 | 2,772 | — | — |
| 1982-08-27 | $3.43 | $3.43 | 2,218 | — | — |
| 1982-08-26 | $3.43 | $3.43 | 0 | — | — |
| 1982-08-25 | $3.43 | $3.43 | 5,128 | — | — |
| 1982-08-24 | $3.43 | $3.43 | 3,465 | — | — |
| 1982-08-23 | $3.43 | $3.43 | 20,513 | — | — |
| 1982-08-20 | $3.25 | $3.25 | 4,297 | — | — |
| 1982-08-19 | $3.25 | $3.25 | 3,326 | — | — |
| 1982-08-18 | $3.25 | $3.25 | 1,525 | — | — |
| 1982-08-17 | $3.25 | $3.25 | 693 | — | — |
| 1982-08-16 | $3.25 | $3.25 | 0 | — | — |
| 1982-08-13 | $3.25 | $3.25 | 0 | — | — |
| 1982-08-12 | $3.25 | $3.25 | 139 | — | — |
| 1982-08-11 | $3.25 | $3.25 | 1,386 | — | — |
| 1982-08-10 | $3.25 | $3.25 | 5,960 | — | — |
| 1982-08-09 | $3.43 | $3.43 | 277 | — | — |
| 1982-08-06 | $3.43 | $3.43 | 10,395 | — | — |
| 1982-08-05 | $3.79 | $3.79 | 8,593 | — | — |
| 1982-08-04 | $3.79 | $3.79 | 0 | — | — |
| 1982-08-03 | $3.79 | $3.79 | 1,247 | — | — |
| 1982-08-02 | $3.79 | $3.79 | 832 | — | — |
| 1982-07-30 | $3.97 | $3.97 | 1,247 | — | — |
| 1982-07-29 | $3.97 | $3.97 | 4,712 | — | — |
| 1982-07-28 | $3.97 | $3.97 | 3,604 | — | — |
| 1982-07-27 | $3.79 | $3.79 | 4,990 | — | — |
| 1982-07-26 | $3.79 | $3.79 | 1,525 | — | — |
| 1982-07-23 | $3.97 | $3.97 | 5,405 | — | — |
| 1982-07-22 | $4.15 | $4.15 | 1,802 | — | — |
| 1982-07-21 | $4.15 | $4.15 | 4,851 | — | — |
| 1982-07-20 | $4.15 | $4.15 | 0 | — | — |
| 1982-07-19 | $4.15 | $4.15 | 139 | — | — |
| 1982-07-16 | $4.15 | $4.15 | 416 | — | — |
| 1982-07-15 | $4.15 | $4.15 | 0 | — | — |
| 1982-07-14 | $4.15 | $4.15 | 4,574 | — | — |
| 1982-07-13 | $4.15 | $4.15 | 693 | — | — |
| 1982-07-12 | $4.15 | $4.15 | 2,495 | — | — |
| 1982-07-09 | $3.97 | $3.97 | 1,386 | — | — |
| 1982-07-08 | $4.15 | $4.15 | 1,525 | — | — |
| 1982-07-07 | $4.15 | $4.15 | 5,683 | — | — |
| 1982-07-06 | $4.15 | $4.15 | 0 | — | — |
| 1982-07-02 | $4.15 | $4.15 | 5,544 | — | — |
| 1982-07-01 | $4.15 | $4.15 | 14,553 | — | — |
| 1982-06-30 | $4.51 | $4.51 | 3,049 | — | — |
| 1982-06-29 | $4.51 | $4.51 | 6,930 | — | — |
| 1982-06-28 | $4.69 | $4.69 | 11,365 | — | — |
| 1982-06-25 | $4.87 | $4.87 | 5,405 | — | — |
| 1982-06-24 | $4.87 | $4.87 | 18,018 | — | — |
| 1982-06-23 | $4.69 | $4.69 | 51,282 | — | — |
| 1982-06-22 | $4.51 | $4.51 | 79,002 | — | — |
| 1982-06-21 | $3.79 | $3.79 | 6,376 | — | — |
| 1982-06-18 | $3.79 | $3.79 | 1,663 | — | — |
| 1982-06-17 | $3.79 | $3.79 | 1,802 | — | — |
| 1982-06-16 | $3.79 | $3.79 | 3,188 | — | — |
| 1982-06-15 | $3.79 | $3.79 | 1,247 | — | — |
| 1982-06-14 | $3.79 | $3.79 | 3,326 | — | — |
| 1982-06-11 | $3.79 | $3.79 | 277 | — | — |
| 1982-06-10 | $3.79 | $3.79 | 5,683 | — | — |
| 1982-06-09 | $3.79 | $3.79 | 5,544 | — | — |
| 1982-06-08 | $3.88 | $3.88 | 5,267 | — | — |
| 1982-06-07 | $3.79 | $3.79 | 5,405 | — | — |
| 1982-06-04 | $4.15 | $4.15 | 4,297 | — | — |
| 1982-06-03 | $4.15 | $4.15 | 416 | — | — |
| 1982-06-02 | $4.15 | $4.15 | 2,356 | — | — |
| 1982-06-01 | $4.15 | $4.15 | 8,177 | — | — |
| 1982-05-28 | $4.33 | $4.33 | 24,809 | — | — |
| 1982-05-27 | $4.69 | $4.69 | 30,076 | — | — |
| 1982-05-26 | $4.33 | $4.33 | 36,452 | — | — |
| 1982-05-25 | $3.97 | $3.97 | 13,999 | — | — |
| 1982-05-24 | $3.97 | $3.97 | 29,522 | — | — |
| 1982-05-21 | $3.79 | $3.79 | 23,701 | — | — |
| 1982-05-20 | $3.43 | $3.43 | 5,128 | — | — |
| 1982-05-19 | $3.43 | $3.43 | 3,465 | — | — |
| 1982-05-18 | $3.43 | $3.43 | 1,802 | — | — |
| 1982-05-17 | $3.43 | $3.43 | 2,633 | — | — |
| 1982-05-14 | $3.43 | $3.43 | 28,136 | — | — |
| 1982-05-13 | $3.25 | $3.25 | 7,207 | — | — |
| 1982-05-12 | $3.43 | $3.43 | 1,386 | — | — |
| 1982-05-11 | $3.43 | $3.43 | 1,802 | — | — |
| 1982-05-10 | $3.43 | $3.43 | 1,663 | — | — |
| 1982-05-07 | $3.43 | $3.43 | 4,435 | — | — |
| 1982-05-06 | $3.43 | $3.43 | 3,604 | — | — |
| 1982-05-05 | $3.43 | $3.43 | 3,326 | — | — |
| 1982-05-04 | $3.43 | $3.43 | 12,890 | — | — |
| 1982-05-03 | $3.43 | $3.43 | 277 | — | — |
| 1982-04-30 | $3.43 | $3.43 | 19,820 | — | — |
| 1982-04-29 | $3.43 | $3.43 | 4,019 | — | — |
| 1982-04-28 | $3.43 | $3.43 | 6,237 | — | — |
| 1982-04-27 | $3.25 | $3.25 | 15,939 | — | — |
| 1982-04-26 | $3.16 | $3.16 | 10,395 | — | — |
| 1982-04-23 | $3.16 | $3.16 | 3,742 | — | — |
| 1982-04-22 | $3.16 | $3.16 | 416 | — | — |
| 1982-04-21 | $3.16 | $3.16 | 416 | — | — |
| 1982-04-20 | $3.16 | $3.16 | 10,534 | — | — |
| 1982-04-19 | $3.25 | $3.25 | 2,218 | — | — |
| 1982-04-16 | $3.07 | $3.07 | 8,870 | — | — |
| 1982-04-15 | $3.07 | $3.07 | 7,069 | — | — |
| 1982-04-14 | $3.07 | $3.07 | 5,683 | — | — |
| 1982-04-13 | $2.80 | $2.80 | 4,435 | — | — |
| 1982-04-12 | $2.71 | $2.71 | 1,109 | — | — |
| 1982-04-08 | $2.71 | $2.71 | 1,525 | — | — |
| 1982-04-07 | $2.71 | $2.71 | 832 | — | — |
| 1982-04-06 | $2.80 | $2.80 | 554 | — | — |
| 1982-04-05 | $2.80 | $2.80 | 3,742 | — | — |
| 1982-04-02 | $2.71 | $2.71 | 8,039 | — | — |
| 1982-04-01 | $2.71 | $2.71 | 17,741 | — | — |
| 1982-03-31 | $2.34 | $2.34 | 13,306 | — | — |
| 1982-03-30 | $2.34 | $2.34 | 2,772 | — | — |
| 1982-03-29 | $2.34 | $2.34 | 0 | — | — |
| 1982-03-26 | $2.34 | $2.34 | 11,227 | — | — |
| 1982-03-25 | $2.07 | $2.07 | 9,286 | — | — |
| 1982-03-24 | $1.98 | $1.98 | 12,751 | — | — |
| 1982-03-23 | $2.07 | $2.07 | 6,930 | — | — |
| 1982-03-22 | $1.80 | $1.80 | 1,386 | — | — |
| 1982-03-19 | $1.98 | $1.98 | 6,653 | — | — |
| 1982-03-18 | $2.16 | $2.16 | 11,088 | — | — |
| 1982-03-17 | $2.16 | $2.16 | 693 | — | — |
| 1982-03-16 | $2.16 | $2.16 | 277 | — | — |
| 1982-03-15 | $2.16 | $2.16 | 139 | — | — |
| 1982-03-12 | $2.16 | $2.16 | 4,158 | — | — |
| 1982-03-11 | $2.16 | $2.16 | 8,316 | — | — |
| 1982-03-10 | $2.07 | $2.07 | 6,653 | — | — |
| 1982-03-09 | $2.16 | $2.16 | 2,356 | — | — |
| 1982-03-08 | $2.34 | $2.34 | 0 | — | — |
| 1982-03-05 | $2.34 | $2.34 | 1,663 | — | — |
| 1982-03-04 | $2.34 | $2.34 | 8,455 | — | — |
| 1982-03-03 | $2.53 | $2.53 | 3,049 | — | — |
| 1982-03-02 | $2.53 | $2.53 | 13,306 | — | — |
| 1982-03-01 | $2.34 | $2.34 | 4,851 | — | — |
| 1982-02-26 | $2.53 | $2.53 | 0 | — | — |
| 1982-02-25 | $2.53 | $2.53 | 832 | — | — |
| 1982-02-24 | $2.44 | $2.44 | 1,109 | — | — |
| 1982-02-23 | $2.44 | $2.44 | 4,712 | — | — |
| 1982-02-22 | $2.62 | $2.62 | 1,525 | — | — |
| 1982-02-19 | $2.71 | $2.71 | 0 | — | — |
| 1982-02-18 | $2.71 | $2.71 | 3,742 | — | — |
| 1982-02-17 | $2.89 | $2.89 | 2,772 | — | — |
| 1982-02-16 | $3.07 | $3.07 | 0 | — | — |
| 1982-02-12 | $3.07 | $3.07 | 0 | — | — |
| 1982-02-11 | $3.07 | $3.07 | 5,544 | — | — |
| 1982-02-10 | $3.61 | $3.61 | 2,911 | — | — |
| 1982-02-09 | $3.61 | $3.61 | 139 | — | — |
| 1982-02-08 | $3.61 | $3.61 | 139 | — | — |
| 1982-02-05 | $3.43 | $3.43 | 4,019 | — | — |
| 1982-02-04 | $3.61 | $3.61 | 2,911 | — | — |
| 1982-02-03 | $3.43 | $3.43 | 2,218 | — | — |
| 1982-02-02 | $3.43 | $3.43 | 2,911 | — | — |
| 1982-02-01 | $3.61 | $3.61 | 0 | — | — |
| 1982-01-29 | $3.61 | $3.61 | 2,772 | — | — |
| 1982-01-28 | $3.61 | $3.61 | 0 | — | — |
| 1982-01-27 | $3.61 | $3.61 | 2,079 | — | — |
| 1982-01-26 | $3.61 | $3.61 | 2,218 | — | — |
| 1982-01-25 | $3.61 | $3.61 | 0 | — | — |
| 1982-01-22 | $3.61 | $3.61 | 139 | — | — |
| 1982-01-21 | $3.61 | $3.61 | 4,435 | — | — |
| 1982-01-20 | $3.61 | $3.61 | 4,574 | — | — |
| 1982-01-19 | $3.61 | $3.61 | 1,386 | — | — |
| 1982-01-18 | $3.43 | $3.43 | 1,386 | — | — |
| 1982-01-15 | $3.43 | $3.43 | 0 | — | — |
| 1982-01-14 | $3.43 | $3.43 | 1,386 | — | — |
| 1982-01-13 | $3.43 | $3.43 | 2,356 | — | — |
| 1982-01-12 | $3.61 | $3.61 | 1,663 | — | — |
| 1982-01-11 | $3.61 | $3.61 | 2,079 | — | — |
| 1982-01-08 | $3.61 | $3.61 | 0 | — | — |
| 1982-01-07 | $3.61 | $3.61 | 8,593 | — | — |
| 1982-01-06 | $3.61 | $3.61 | 10,118 | — | — |
| 1982-01-05 | $3.61 | $3.61 | 14,137 | — | — |
| 1982-01-04 | $3.61 | $3.61 | 0 | — | — |