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
- 1980-01-02 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 | $3.95 | $4.35 | 778,108 | — | — |
| 1982-12-30 | $3.91 | $4.31 | 548,483 | — | — |
| 1982-12-29 | $3.89 | $4.28 | 1,024,390 | — | — |
| 1982-12-28 | $3.87 | $4.26 | 855,443 | — | — |
| 1982-12-27 | $3.95 | $4.35 | 973,230 | — | — |
| 1982-12-23 | $3.78 | $4.17 | 2,515,170 | — | — |
| 1982-12-22 | $3.78 | $4.17 | 1,175,491 | — | — |
| 1982-12-21 | $3.75 | $4.13 | 1,756,098 | — | — |
| 1982-12-20 | $3.70 | $4.07 | 1,107,674 | — | — |
| 1982-12-17 | $3.74 | $4.12 | 1,353,956 | — | — |
| 1982-12-16 | $3.67 | $4.04 | 1,597,858 | — | — |
| 1982-12-15 | $3.67 | $4.04 | 2,374,777 | — | — |
| 1982-12-14 | $3.79 | $4.18 | 1,702,558 | — | — |
| 1982-12-13 | $3.80 | $4.19 | 632,957 | — | — |
| 1982-12-10 | $3.82 | $4.21 | 2,663,891 | — | — |
| 1982-12-09 | $3.60 | $3.97 | 2,365,259 | — | — |
| 1982-12-08 | $3.66 | $4.03 | 1,168,352 | — | — |
| 1982-12-07 | $3.82 | $4.21 | 3,012,493 | — | — |
| 1982-12-06 | $3.72 | $4.10 | 1,892,921 | — | — |
| 1982-12-03 | $3.61 | $3.98 | 1,355,146 | — | — |
| 1982-12-02 | $3.59 | $3.96 | 1,614,515 | — | — |
| 1982-12-01 | $3.58 | $3.95 | 5,472,933 | — | — |
| 1982-11-30 | $3.73 | $4.11 | 2,329,566 | — | — |
| 1982-11-29 | $3.59 | $3.96 | 1,703,748 | — | — |
| 1982-11-26 | $3.53 | $3.89 | 688,876 | — | — |
| 1982-11-24 | $3.51 | $3.87 | 2,118,977 | — | — |
| 1982-11-23 | $3.52 | $3.84 | 1,921,475 | — | — |
| 1982-11-22 | $3.62 | $3.95 | 2,034,503 | — | — |
| 1982-11-19 | $3.74 | $4.08 | 3,201,666 | — | — |
| 1982-11-18 | $3.83 | $4.18 | 1,255,205 | — | — |
| 1982-11-17 | $3.86 | $4.20 | 1,227,841 | — | — |
| 1982-11-16 | $3.76 | $4.10 | 2,287,924 | — | — |
| 1982-11-15 | $3.80 | $4.14 | 2,110,648 | — | — |
| 1982-11-12 | $3.78 | $4.12 | 5,320,642 | — | — |
| 1982-11-11 | $4.15 | $4.52 | 2,086,853 | — | — |
| 1982-11-10 | $4.15 | $4.52 | 2,366,449 | — | — |
| 1982-11-09 | $4.12 | $4.49 | 1,067,222 | — | — |
| 1982-11-08 | $3.98 | $4.34 | 1,079,120 | — | — |
| 1982-11-05 | $4.02 | $4.39 | 2,022,606 | — | — |
| 1982-11-04 | $3.99 | $4.35 | 2,359,310 | — | — |
| 1982-11-03 | $4.08 | $4.44 | 1,756,098 | — | — |
| 1982-11-02 | $3.85 | $4.19 | 4,364,069 | — | — |
| 1982-11-01 | $3.79 | $4.13 | 924,450 | — | — |
| 1982-10-29 | $3.79 | $4.13 | 740,036 | — | — |
| 1982-10-28 | $3.81 | $4.16 | 1,971,446 | — | — |
| 1982-10-27 | $3.95 | $4.31 | 907,793 | — | — |
| 1982-10-26 | $3.97 | $4.33 | 1,833,432 | — | — |
| 1982-10-25 | $3.94 | $4.29 | 3,126,710 | — | — |
| 1982-10-22 | $4.15 | $4.52 | 3,319,453 | — | — |
| 1982-10-21 | $4.11 | $4.48 | 2,694,825 | — | — |
| 1982-10-20 | $4.18 | $4.56 | 1,963,117 | — | — |
| 1982-10-19 | $4.10 | $4.47 | 1,988,102 | — | — |
| 1982-10-18 | $4.01 | $4.37 | 1,967,876 | — | — |
| 1982-10-15 | $3.99 | $4.35 | 2,393,813 | — | — |
| 1982-10-14 | $4.04 | $4.41 | 2,086,853 | — | — |
| 1982-10-13 | $4.11 | $4.48 | 2,358,120 | — | — |
| 1982-10-12 | $3.94 | $4.29 | 2,046,401 | — | — |
| 1982-10-11 | $3.91 | $4.26 | 3,114,813 | — | — |
| 1982-10-08 | $3.80 | $4.14 | 2,305,770 | — | — |
| 1982-10-07 | $3.78 | $4.12 | 3,560,976 | — | — |
| 1982-10-06 | $3.53 | $3.85 | 1,997,620 | — | — |
| 1982-10-05 | $3.38 | $3.69 | 1,165,973 | — | — |
| 1982-10-04 | $3.37 | $3.68 | 1,092,207 | — | — |
| 1982-10-01 | $3.43 | $3.73 | 1,852,469 | — | — |
| 1982-09-30 | $3.41 | $3.72 | 1,556,217 | — | — |
| 1982-09-29 | $3.53 | $3.85 | 1,733,492 | — | — |
| 1982-09-28 | $3.61 | $3.94 | 1,362,284 | — | — |
| 1982-09-27 | $3.57 | $3.89 | 744,795 | — | — |
| 1982-09-24 | $3.56 | $3.88 | 2,053,540 | — | — |
| 1982-09-23 | $3.50 | $3.81 | 1,013,682 | — | — |
| 1982-09-22 | $3.43 | $3.73 | 3,932,183 | — | — |
| 1982-09-21 | $3.47 | $3.78 | 2,768,590 | — | — |
| 1982-09-20 | $3.37 | $3.68 | 1,789,411 | — | — |
| 1982-09-17 | $3.39 | $3.70 | 2,309,340 | — | — |
| 1982-09-16 | $3.46 | $3.77 | 2,065,437 | — | — |
| 1982-09-15 | $3.50 | $3.81 | 2,114,218 | — | — |
| 1982-09-14 | $3.62 | $3.95 | 1,330,161 | — | — |
| 1982-09-13 | $3.71 | $4.04 | 2,352,171 | — | — |
| 1982-09-10 | $3.61 | $3.94 | 2,963,712 | — | — |
| 1982-09-09 | $3.73 | $4.06 | 1,795,360 | — | — |
| 1982-09-08 | $3.52 | $3.84 | 1,634,741 | — | — |
| 1982-09-07 | $3.39 | $3.70 | 1,646,639 | — | — |
| 1982-09-03 | $3.34 | $3.64 | 4,251,041 | — | — |
| 1982-09-02 | $3.30 | $3.60 | 1,581,202 | — | — |
| 1982-09-01 | $3.19 | $3.48 | 2,045,211 | — | — |
| 1982-08-31 | $3.21 | $3.46 | 1,482,451 | — | — |
| 1982-08-30 | $3.15 | $3.39 | 1,001,785 | — | — |
| 1982-08-27 | $3.17 | $3.42 | 1,085,068 | — | — |
| 1982-08-26 | $3.24 | $3.49 | 2,829,268 | — | — |
| 1982-08-25 | $3.09 | $3.33 | 2,617,490 | — | — |
| 1982-08-24 | $3.05 | $3.28 | 4,002,380 | — | — |
| 1982-08-23 | $2.98 | $3.21 | 3,963,117 | — | — |
| 1982-08-20 | $2.77 | $2.99 | 1,677,573 | — | — |
| 1982-08-19 | $2.66 | $2.86 | 945,866 | — | — |
| 1982-08-18 | $2.67 | $2.87 | 4,160,619 | — | — |
| 1982-08-17 | $2.74 | $2.95 | 1,677,573 | — | — |
| 1982-08-16 | $2.51 | $2.70 | 1,621,654 | — | — |
| 1982-08-13 | $2.50 | $2.69 | 1,050,565 | — | — |
| 1982-08-12 | $2.52 | $2.72 | 1,487,210 | — | — |
| 1982-08-11 | $2.54 | $2.74 | 720,999 | — | — |
| 1982-08-10 | $2.57 | $2.77 | 963,712 | — | — |
| 1982-08-09 | $2.58 | $2.78 | 1,619,274 | — | — |
| 1982-08-06 | $2.63 | $2.83 | 948,245 | — | — |
| 1982-08-05 | $2.64 | $2.84 | 1,359,905 | — | — |
| 1982-08-04 | $2.63 | $2.83 | 809,042 | — | — |
| 1982-08-03 | $2.64 | $2.84 | 1,336,109 | — | — |
| 1982-08-02 | $2.69 | $2.90 | 2,146,341 | — | — |
| 1982-07-30 | $2.60 | $2.79 | 1,190,958 | — | — |
| 1982-07-29 | $2.61 | $2.81 | 1,864,366 | — | — |
| 1982-07-28 | $2.60 | $2.79 | 972,040 | — | — |
| 1982-07-27 | $2.63 | $2.83 | 2,655,562 | — | — |
| 1982-07-26 | $2.62 | $2.82 | 661,511 | — | — |
| 1982-07-23 | $2.62 | $2.82 | 685,306 | — | — |
| 1982-07-22 | $2.63 | $2.83 | 876,859 | — | — |
| 1982-07-21 | $2.61 | $2.81 | 1,526,472 | — | — |
| 1982-07-20 | $2.66 | $2.86 | 1,889,352 | — | — |
| 1982-07-19 | $2.61 | $2.81 | 1,165,973 | — | — |
| 1982-07-16 | $2.61 | $2.81 | 1,160,024 | — | — |
| 1982-07-15 | $2.62 | $2.82 | 1,393,218 | — | — |
| 1982-07-14 | $2.64 | $2.84 | 1,343,248 | — | — |
| 1982-07-13 | $2.60 | $2.79 | 2,064,247 | — | — |
| 1982-07-12 | $2.61 | $2.81 | 1,562,165 | — | — |
| 1982-07-09 | $2.75 | $2.96 | 1,773,944 | — | — |
| 1982-07-08 | $2.66 | $2.86 | 2,469,958 | — | — |
| 1982-07-07 | $2.65 | $2.85 | 888,757 | — | — |
| 1982-07-06 | $2.70 | $2.91 | 1,505,057 | — | — |
| 1982-07-02 | $2.71 | $2.92 | 1,938,132 | — | — |
| 1982-07-01 | $2.77 | $2.99 | 1,806,068 | — | — |
| 1982-06-30 | $2.85 | $3.07 | 2,550,863 | — | — |
| 1982-06-29 | $2.85 | $3.07 | 2,041,642 | — | — |
| 1982-06-28 | $2.87 | $3.09 | 995,836 | — | — |
| 1982-06-25 | $2.84 | $3.06 | 1,096,966 | — | — |
| 1982-06-24 | $2.92 | $3.15 | 1,227,841 | — | — |
| 1982-06-23 | $2.95 | $3.18 | 1,530,042 | — | — |
| 1982-06-22 | $2.86 | $3.08 | 999,405 | — | — |
| 1982-06-21 | $2.85 | $3.07 | 1,326,591 | — | — |
| 1982-06-18 | $2.84 | $3.06 | 720,999 | — | — |
| 1982-06-17 | $2.84 | $3.06 | 837,597 | — | — |
| 1982-06-16 | $2.95 | $3.18 | 955,384 | — | — |
| 1982-06-15 | $2.96 | $3.19 | 390,244 | — | — |
| 1982-06-14 | $3.04 | $3.27 | 661,511 | — | — |
| 1982-06-11 | $3.11 | $3.35 | 1,428,911 | — | — |
| 1982-06-10 | $3.06 | $3.29 | 1,007,733 | — | — |
| 1982-06-09 | $2.98 | $3.21 | 1,334,920 | — | — |
| 1982-06-08 | $2.97 | $3.20 | 1,039,857 | — | — |
| 1982-06-07 | $3.00 | $3.24 | 805,473 | — | — |
| 1982-06-04 | $2.98 | $3.21 | 337,894 | — | — |
| 1982-06-03 | $3.09 | $3.33 | 1,251,636 | — | — |
| 1982-06-02 | $3.09 | $3.29 | 1,856,038 | — | — |
| 1982-06-01 | $3.04 | $3.23 | 785,247 | — | — |
| 1982-05-28 | $2.98 | $3.17 | 995,836 | — | — |
| 1982-05-27 | $3.03 | $3.22 | 720,999 | — | — |
| 1982-05-26 | $3.05 | $3.24 | 1,597,858 | — | — |
| 1982-05-25 | $3.13 | $3.33 | 760,262 | — | — |
| 1982-05-24 | $3.20 | $3.41 | 1,160,024 | — | — |
| 1982-05-21 | $3.23 | $3.43 | 651,993 | — | — |
| 1982-05-20 | $3.17 | $3.38 | 1,750,149 | — | — |
| 1982-05-19 | $3.16 | $3.36 | 1,810,827 | — | — |
| 1982-05-18 | $3.19 | $3.40 | 860,202 | — | — |
| 1982-05-17 | $3.28 | $3.49 | 1,470,553 | — | — |
| 1982-05-14 | $3.37 | $3.59 | 765,021 | — | — |
| 1982-05-13 | $3.36 | $3.58 | 1,076,740 | — | — |
| 1982-05-12 | $3.39 | $3.61 | 1,198,096 | — | — |
| 1982-05-11 | $3.47 | $3.69 | 1,870,315 | — | — |
| 1982-05-10 | $3.31 | $3.52 | 1,509,816 | — | — |
| 1982-05-07 | $3.35 | $3.57 | 3,433,670 | — | — |
| 1982-05-06 | $3.21 | $3.42 | 1,837,002 | — | — |
| 1982-05-05 | $3.14 | $3.34 | 856,633 | — | — |
| 1982-05-04 | $3.12 | $3.32 | 888,757 | — | — |
| 1982-05-03 | $3.10 | $3.30 | 481,856 | — | — |
| 1982-04-30 | $3.07 | $3.26 | 610,351 | — | — |
| 1982-04-29 | $3.04 | $3.23 | 945,866 | — | — |
| 1982-04-28 | $3.11 | $3.31 | 1,270,672 | — | — |
| 1982-04-27 | $3.17 | $3.38 | 1,311,124 | — | — |
| 1982-04-26 | $3.15 | $3.35 | 568,709 | — | — |
| 1982-04-23 | $3.14 | $3.34 | 1,008,923 | — | — |
| 1982-04-22 | $3.12 | $3.32 | 1,384,890 | — | — |
| 1982-04-21 | $3.06 | $3.25 | 1,415,824 | — | — |
| 1982-04-20 | $3.13 | $3.33 | 687,686 | — | — |
| 1982-04-19 | $3.19 | $3.40 | 607,971 | — | — |
| 1982-04-16 | $3.19 | $3.40 | 995,836 | — | — |
| 1982-04-15 | $3.11 | $3.31 | 807,852 | — | — |
| 1982-04-14 | $3.14 | $3.34 | 1,621,654 | — | — |
| 1982-04-13 | $3.24 | $3.44 | 671,029 | — | — |
| 1982-04-12 | $3.31 | $3.52 | 941,106 | — | — |
| 1982-04-08 | $3.34 | $3.55 | 1,012,493 | — | — |
| 1982-04-07 | $3.30 | $3.51 | 994,646 | — | — |
| 1982-04-06 | $3.25 | $3.45 | 1,395,598 | — | — |
| 1982-04-05 | $3.23 | $3.43 | 1,165,973 | — | — |
| 1982-04-02 | $3.30 | $3.51 | 1,451,517 | — | — |
| 1982-04-01 | $3.14 | $3.34 | 1,150,506 | — | — |
| 1982-03-31 | $3.11 | $3.31 | 541,344 | — | — |
| 1982-03-30 | $3.11 | $3.31 | 861,392 | — | — |
| 1982-03-29 | $3.12 | $3.32 | 415,229 | — | — |
| 1982-03-26 | $3.08 | $3.27 | 566,330 | — | — |
| 1982-03-25 | $3.08 | $3.27 | 778,108 | — | — |
| 1982-03-24 | $3.10 | $3.30 | 784,057 | — | — |
| 1982-03-23 | $3.12 | $3.32 | 2,918,501 | — | — |
| 1982-03-22 | $3.03 | $3.22 | 1,049,375 | — | — |
| 1982-03-19 | $3.00 | $3.20 | 1,167,162 | — | — |
| 1982-03-18 | $2.99 | $3.19 | 945,866 | — | — |
| 1982-03-17 | $2.96 | $3.15 | 1,161,214 | — | — |
| 1982-03-16 | $2.98 | $3.17 | 2,530,637 | — | — |
| 1982-03-15 | $3.03 | $3.22 | 2,199,881 | — | — |
| 1982-03-12 | $2.92 | $3.11 | 1,819,155 | — | — |
| 1982-03-11 | $2.90 | $3.08 | 1,706,127 | — | — |
| 1982-03-10 | $2.85 | $3.03 | 2,408,090 | — | — |
| 1982-03-09 | $2.77 | $2.95 | 3,060,083 | — | — |
| 1982-03-08 | $2.69 | $2.86 | 2,480,666 | — | — |
| 1982-03-05 | $2.84 | $3.02 | 2,047,591 | — | — |
| 1982-03-04 | $2.86 | $3.04 | 1,854,848 | — | — |
| 1982-03-03 | $2.95 | $3.10 | 2,361,689 | — | — |
| 1982-03-02 | $3.06 | $3.21 | 1,787,032 | — | — |
| 1982-03-01 | $3.13 | $3.29 | 1,224,271 | — | — |
| 1982-02-26 | $3.16 | $3.32 | 712,671 | — | — |
| 1982-02-25 | $3.16 | $3.32 | 1,082,689 | — | — |
| 1982-02-24 | $3.21 | $3.38 | 4,439,024 | — | — |
| 1982-02-23 | $3.09 | $3.24 | 1,863,177 | — | — |
| 1982-02-22 | $3.09 | $3.24 | 2,410,470 | — | — |
| 1982-02-19 | $3.09 | $3.24 | 2,594,884 | — | — |
| 1982-02-18 | $3.26 | $3.42 | 962,522 | — | — |
| 1982-02-17 | $3.26 | $3.42 | 1,430,101 | — | — |
| 1982-02-16 | $3.27 | $3.43 | 1,355,146 | — | — |
| 1982-02-12 | $3.33 | $3.50 | 392,623 | — | — |
| 1982-02-11 | $3.32 | $3.49 | 1,603,807 | — | — |
| 1982-02-10 | $3.34 | $3.51 | 2,615,110 | — | — |
| 1982-02-09 | $3.30 | $3.46 | 2,592,504 | — | — |
| 1982-02-08 | $3.24 | $3.40 | 3,431,291 | — | — |
| 1982-02-05 | $3.47 | $3.64 | 6,129,685 | — | — |
| 1982-02-04 | $3.66 | $3.84 | 3,144,557 | — | — |
| 1982-02-03 | $3.71 | $3.89 | 3,050,565 | — | — |
| 1982-02-02 | $3.86 | $4.05 | 1,428,911 | — | — |
| 1982-02-01 | $3.88 | $4.07 | 1,244,497 | — | — |
| 1982-01-29 | $4.00 | $4.20 | 2,201,071 | — | — |
| 1982-01-28 | $3.93 | $4.13 | 1,004,164 | — | — |
| 1982-01-27 | $3.73 | $3.92 | 1,719,215 | — | — |
| 1982-01-26 | $3.72 | $3.91 | 1,149,316 | — | — |
| 1982-01-25 | $3.83 | $4.03 | 993,456 | — | — |
| 1982-01-22 | $3.76 | $3.95 | 1,248,067 | — | — |
| 1982-01-21 | $3.77 | $3.96 | 550,863 | — | — |
| 1982-01-20 | $3.81 | $4.01 | 2,503,272 | — | — |
| 1982-01-19 | $3.86 | $4.05 | 993,456 | — | — |
| 1982-01-18 | $4.03 | $4.24 | 693,635 | — | — |
| 1982-01-15 | $3.89 | $4.08 | 621,059 | — | — |
| 1982-01-14 | $3.80 | $3.99 | 1,135,039 | — | — |
| 1982-01-13 | $3.76 | $3.95 | 1,364,664 | — | — |
| 1982-01-12 | $3.76 | $3.95 | 1,408,685 | — | — |
| 1982-01-11 | $3.73 | $3.92 | 2,214,158 | — | — |
| 1982-01-08 | $3.99 | $4.19 | 531,826 | — | — |
| 1982-01-07 | $3.97 | $4.17 | 1,107,674 | — | — |
| 1982-01-06 | $4.03 | $4.24 | 2,751,933 | — | — |
| 1982-01-05 | $4.12 | $4.33 | 2,053,540 | — | — |
| 1982-01-04 | $4.31 | $4.52 | 1,430,101 | — | — |