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 | $2.67 | $2.67 | 31,050 | — | — |
| 1982-12-30 | $2.70 | $2.70 | 39,825 | — | — |
| 1982-12-29 | $2.78 | $2.78 | 48,600 | — | — |
| 1982-12-28 | $2.85 | $2.85 | 44,550 | — | — |
| 1982-12-27 | $2.87 | $2.87 | 14,850 | — | — |
| 1982-12-23 | $2.87 | $2.87 | 31,725 | — | — |
| 1982-12-22 | $2.89 | $2.89 | 84,375 | — | — |
| 1982-12-21 | $2.93 | $2.93 | 87,075 | — | — |
| 1982-12-20 | $2.78 | $2.78 | 52,650 | — | — |
| 1982-12-17 | $2.74 | $2.74 | 35,775 | — | — |
| 1982-12-16 | $2.72 | $2.72 | 110,025 | — | — |
| 1982-12-15 | $2.65 | $2.65 | 97,875 | — | — |
| 1982-12-14 | $2.80 | $2.80 | 166,725 | — | — |
| 1982-12-13 | $2.93 | $2.93 | 68,850 | — | — |
| 1982-12-10 | $2.83 | $2.83 | 63,450 | — | — |
| 1982-12-09 | $2.93 | $2.93 | 130,275 | — | — |
| 1982-12-08 | $3.07 | $3.07 | 110,025 | — | — |
| 1982-12-07 | $3.09 | $3.09 | 191,700 | — | — |
| 1982-12-06 | $3.20 | $3.20 | 306,450 | — | — |
| 1982-12-03 | $2.94 | $2.94 | 209,250 | — | — |
| 1982-12-02 | $2.80 | $2.80 | 72,900 | — | — |
| 1982-12-01 | $2.81 | $2.81 | 73,575 | — | — |
| 1982-11-30 | $2.72 | $2.72 | 63,450 | — | — |
| 1982-11-29 | $2.74 | $2.74 | 198,450 | — | — |
| 1982-11-26 | $2.89 | $2.89 | 113,400 | — | — |
| 1982-11-24 | $2.70 | $2.70 | 136,350 | — | — |
| 1982-11-23 | $2.57 | $2.57 | 108,675 | — | — |
| 1982-11-22 | $2.48 | $2.48 | 97,200 | — | — |
| 1982-11-19 | $2.57 | $2.57 | 24,975 | — | — |
| 1982-11-18 | $2.57 | $2.57 | 105,300 | — | — |
| 1982-11-17 | $2.59 | $2.59 | 120,825 | — | — |
| 1982-11-16 | $2.50 | $2.50 | 116,775 | — | — |
| 1982-11-15 | $2.56 | $2.56 | 214,650 | — | — |
| 1982-11-12 | $2.59 | $2.59 | 329,400 | — | — |
| 1982-11-11 | $2.28 | $2.28 | 66,825 | — | — |
| 1982-11-10 | $2.24 | $2.24 | 446,175 | — | — |
| 1982-11-09 | $2.26 | $2.26 | 203,175 | — | — |
| 1982-11-08 | $2.13 | $2.13 | 79,650 | — | — |
| 1982-11-05 | $2.17 | $2.17 | 64,800 | — | — |
| 1982-11-04 | $2.13 | $2.13 | 141,750 | — | — |
| 1982-11-03 | $2.20 | $2.20 | 81,000 | — | — |
| 1982-11-02 | $2.26 | $2.26 | 124,875 | — | — |
| 1982-11-01 | $2.30 | $2.30 | 103,275 | — | — |
| 1982-10-29 | $2.31 | $2.31 | 439,425 | — | — |
| 1982-10-28 | $2.22 | $2.22 | 152,550 | — | — |
| 1982-10-27 | $2.09 | $2.09 | 59,400 | — | — |
| 1982-10-26 | $2.02 | $2.02 | 130,275 | — | — |
| 1982-10-25 | $1.91 | $1.91 | 70,200 | — | — |
| 1982-10-22 | $2.00 | $2.00 | 109,350 | — | — |
| 1982-10-21 | $2.11 | $2.11 | 199,800 | — | — |
| 1982-10-20 | $2.19 | $2.19 | 75,600 | — | — |
| 1982-10-19 | $2.15 | $2.15 | 87,075 | — | — |
| 1982-10-18 | $2.07 | $2.07 | 72,225 | — | — |
| 1982-10-15 | $2.00 | $2.00 | 60,075 | — | — |
| 1982-10-14 | $2.00 | $2.00 | 33,750 | — | — |
| 1982-10-13 | $2.00 | $2.00 | 45,225 | — | — |
| 1982-10-12 | $1.98 | $1.98 | 51,300 | — | — |
| 1982-10-11 | $2.00 | $2.00 | 99,900 | — | — |
| 1982-10-08 | $2.04 | $2.04 | 43,875 | — | — |
| 1982-10-07 | $2.00 | $2.00 | 59,400 | — | — |
| 1982-10-06 | $2.04 | $2.04 | 27,675 | — | — |
| 1982-10-05 | $2.02 | $2.02 | 70,875 | — | — |
| 1982-10-04 | $2.02 | $2.02 | 45,900 | — | — |
| 1982-10-01 | $2.06 | $2.06 | 45,225 | — | — |
| 1982-09-30 | $2.06 | $2.06 | 65,475 | — | — |
| 1982-09-29 | $2.11 | $2.11 | 97,875 | — | — |
| 1982-09-28 | $2.22 | $2.22 | 215,325 | — | — |
| 1982-09-27 | $2.22 | $2.22 | 62,775 | — | — |
| 1982-09-24 | $2.11 | $2.11 | 11,475 | — | — |
| 1982-09-23 | $2.13 | $2.13 | 88,425 | — | — |
| 1982-09-22 | $2.17 | $2.17 | 222,750 | — | — |
| 1982-09-21 | $2.15 | $2.15 | 224,100 | — | — |
| 1982-09-20 | $1.93 | $1.93 | 41,850 | — | — |
| 1982-09-17 | $1.89 | $1.89 | 68,175 | — | — |
| 1982-09-16 | $1.85 | $1.85 | 90,450 | — | — |
| 1982-09-15 | $1.74 | $1.74 | 137,025 | — | — |
| 1982-09-14 | $1.63 | $1.63 | 324,000 | — | — |
| 1982-09-13 | $1.44 | $1.44 | 60,075 | — | — |
| 1982-09-10 | $1.46 | $1.46 | 58,050 | — | — |
| 1982-09-09 | $1.48 | $1.48 | 69,525 | — | — |
| 1982-09-08 | $1.48 | $1.48 | 108,000 | — | — |
| 1982-09-07 | $1.56 | $1.56 | 40,500 | — | — |
| 1982-09-03 | $1.61 | $1.61 | 79,650 | — | — |
| 1982-09-02 | $1.61 | $1.61 | 35,775 | — | — |
| 1982-09-01 | $1.59 | $1.59 | 60,075 | — | — |
| 1982-08-31 | $1.67 | $1.67 | 51,300 | — | — |
| 1982-08-30 | $1.67 | $1.67 | 39,150 | — | — |
| 1982-08-27 | $1.69 | $1.69 | 14,175 | — | — |
| 1982-08-26 | $1.69 | $1.69 | 141,750 | — | — |
| 1982-08-25 | $1.59 | $1.59 | 99,225 | — | — |
| 1982-08-24 | $1.46 | $1.46 | 135,675 | — | — |
| 1982-08-23 | $1.70 | $1.70 | 45,900 | — | — |
| 1982-08-20 | $1.76 | $1.76 | 63,450 | — | — |
| 1982-08-19 | $1.76 | $1.76 | 159,975 | — | — |
| 1982-08-18 | $1.72 | $1.72 | 222,750 | — | — |
| 1982-08-17 | $1.61 | $1.61 | 85,725 | — | — |
| 1982-08-16 | $1.56 | $1.56 | 168,075 | — | — |
| 1982-08-13 | $1.41 | $1.41 | 249,075 | — | — |
| 1982-08-12 | $1.31 | $1.31 | 183,600 | — | — |
| 1982-08-11 | $1.57 | $1.57 | 60,075 | — | — |
| 1982-08-10 | $1.59 | $1.59 | 142,425 | — | — |
| 1982-08-09 | $1.56 | $1.56 | 140,400 | — | — |
| 1982-08-06 | $1.74 | $1.74 | 131,625 | — | — |
| 1982-08-05 | $1.85 | $1.85 | 112,050 | — | — |
| 1982-08-04 | $2.00 | $2.00 | 23,625 | — | — |
| 1982-08-03 | $2.00 | $2.00 | 35,100 | — | — |
| 1982-08-02 | $2.00 | $2.00 | 32,400 | — | — |
| 1982-07-30 | $1.96 | $1.96 | 23,625 | — | — |
| 1982-07-29 | $1.94 | $1.94 | 29,025 | — | — |
| 1982-07-28 | $1.96 | $1.96 | 46,575 | — | — |
| 1982-07-27 | $2.04 | $2.04 | 25,650 | — | — |
| 1982-07-26 | $2.04 | $2.04 | 58,050 | — | — |
| 1982-07-23 | $2.07 | $2.07 | 24,975 | — | — |
| 1982-07-22 | $2.06 | $2.06 | 49,950 | — | — |
| 1982-07-21 | $2.09 | $2.09 | 65,475 | — | — |
| 1982-07-20 | $2.11 | $2.11 | 27,000 | — | — |
| 1982-07-19 | $2.11 | $2.11 | 54,675 | — | — |
| 1982-07-16 | $2.20 | $2.20 | 18,900 | — | — |
| 1982-07-15 | $2.20 | $2.20 | 10,800 | — | — |
| 1982-07-14 | $2.20 | $2.20 | 6,750 | — | — |
| 1982-07-13 | $2.22 | $2.22 | 37,125 | — | — |
| 1982-07-12 | $2.22 | $2.22 | 30,375 | — | — |
| 1982-07-09 | $2.22 | $2.22 | 43,200 | — | — |
| 1982-07-08 | $2.20 | $2.20 | 70,875 | — | — |
| 1982-07-07 | $2.30 | $2.30 | 10,800 | — | — |
| 1982-07-06 | $2.30 | $2.30 | 8,100 | — | — |
| 1982-07-02 | $2.30 | $2.30 | 21,600 | — | — |
| 1982-07-01 | $2.31 | $2.31 | 10,125 | — | — |
| 1982-06-30 | $2.31 | $2.31 | 5,400 | — | — |
| 1982-06-29 | $2.31 | $2.31 | 33,750 | — | — |
| 1982-06-28 | $2.37 | $2.37 | 47,250 | — | — |
| 1982-06-25 | $2.30 | $2.30 | 44,550 | — | — |
| 1982-06-24 | $2.30 | $2.30 | 124,875 | — | — |
| 1982-06-23 | $2.31 | $2.31 | 164,025 | — | — |
| 1982-06-22 | $2.11 | $2.11 | 74,925 | — | — |
| 1982-06-21 | $1.96 | $1.96 | 54,000 | — | — |
| 1982-06-18 | $1.98 | $1.98 | 22,275 | — | — |
| 1982-06-17 | $1.98 | $1.98 | 26,325 | — | — |
| 1982-06-16 | $1.98 | $1.98 | 10,125 | — | — |
| 1982-06-15 | $1.96 | $1.96 | 14,850 | — | — |
| 1982-06-14 | $2.00 | $2.00 | 24,975 | — | — |
| 1982-06-11 | $1.98 | $1.98 | 106,650 | — | — |
| 1982-06-10 | $2.00 | $2.00 | 63,450 | — | — |
| 1982-06-09 | $2.00 | $2.00 | 81,675 | — | — |
| 1982-06-08 | $2.09 | $2.09 | 19,575 | — | — |
| 1982-06-07 | $2.09 | $2.09 | 172,125 | — | — |
| 1982-06-04 | $2.11 | $2.11 | 90,450 | — | — |
| 1982-06-03 | $2.26 | $2.26 | 83,700 | — | — |
| 1982-06-02 | $2.33 | $2.33 | 89,775 | — | — |
| 1982-06-01 | $2.22 | $2.22 | 144,450 | — | — |
| 1982-05-28 | $2.19 | $2.19 | 159,300 | — | — |
| 1982-05-27 | $2.09 | $2.09 | 66,825 | — | — |
| 1982-05-26 | $2.04 | $2.04 | 228,150 | — | — |
| 1982-05-25 | $2.17 | $2.17 | 45,225 | — | — |
| 1982-05-24 | $2.22 | $2.22 | 65,475 | — | — |
| 1982-05-21 | $2.19 | $2.19 | 85,050 | — | — |
| 1982-05-20 | $2.24 | $2.24 | 66,825 | — | — |
| 1982-05-19 | $2.30 | $2.30 | 61,425 | — | — |
| 1982-05-18 | $2.28 | $2.28 | 89,100 | — | — |
| 1982-05-17 | $2.37 | $2.37 | 37,125 | — | — |
| 1982-05-14 | $2.44 | $2.44 | 22,950 | — | — |
| 1982-05-13 | $2.43 | $2.43 | 50,625 | — | — |
| 1982-05-12 | $2.46 | $2.46 | 57,375 | — | — |
| 1982-05-11 | $2.46 | $2.46 | 99,900 | — | — |
| 1982-05-10 | $2.43 | $2.43 | 173,475 | — | — |
| 1982-05-07 | $2.43 | $2.43 | 53,325 | — | — |
| 1982-05-06 | $2.43 | $2.43 | 160,650 | — | — |
| 1982-05-05 | $2.37 | $2.37 | 57,375 | — | — |
| 1982-05-04 | $2.41 | $2.41 | 83,025 | — | — |
| 1982-05-03 | $2.43 | $2.43 | 84,375 | — | — |
| 1982-04-30 | $2.54 | $2.54 | 81,675 | — | — |
| 1982-04-29 | $2.54 | $2.54 | 55,350 | — | — |
| 1982-04-28 | $2.57 | $2.57 | 114,075 | — | — |
| 1982-04-27 | $2.61 | $2.61 | 207,225 | — | — |
| 1982-04-26 | $2.89 | $2.89 | 60,750 | — | — |
| 1982-04-23 | $2.93 | $2.93 | 62,775 | — | — |
| 1982-04-22 | $2.93 | $2.93 | 202,500 | — | — |
| 1982-04-21 | $2.78 | $2.78 | 118,125 | — | — |
| 1982-04-20 | $2.74 | $2.74 | 92,475 | — | — |
| 1982-04-19 | $2.72 | $2.72 | 54,000 | — | — |
| 1982-04-16 | $2.72 | $2.72 | 123,525 | — | — |
| 1982-04-15 | $2.61 | $2.61 | 41,850 | — | — |
| 1982-04-14 | $2.52 | $2.52 | 18,225 | — | — |
| 1982-04-13 | $2.57 | $2.57 | 24,300 | — | — |
| 1982-04-12 | $2.59 | $2.59 | 31,050 | — | — |
| 1982-04-08 | $2.61 | $2.61 | 41,850 | — | — |
| 1982-04-07 | $2.61 | $2.61 | 34,425 | — | — |
| 1982-04-06 | $2.61 | $2.61 | 47,250 | — | — |
| 1982-04-05 | $2.67 | $2.67 | 30,375 | — | — |
| 1982-04-02 | $2.63 | $2.63 | 24,300 | — | — |
| 1982-04-01 | $2.67 | $2.67 | 46,575 | — | — |
| 1982-03-31 | $2.59 | $2.59 | 3,375 | — | — |
| 1982-03-30 | $2.59 | $2.59 | 43,875 | — | — |
| 1982-03-29 | $2.59 | $2.59 | 51,300 | — | — |
| 1982-03-26 | $2.57 | $2.57 | 62,100 | — | — |
| 1982-03-25 | $2.61 | $2.61 | 51,975 | — | — |
| 1982-03-24 | $2.70 | $2.70 | 58,725 | — | — |
| 1982-03-23 | $2.74 | $2.74 | 95,175 | — | — |
| 1982-03-22 | $2.78 | $2.78 | 92,475 | — | — |
| 1982-03-19 | $2.61 | $2.61 | 81,000 | — | — |
| 1982-03-18 | $2.50 | $2.50 | 67,500 | — | — |
| 1982-03-17 | $2.33 | $2.33 | 33,075 | — | — |
| 1982-03-16 | $2.30 | $2.30 | 57,375 | — | — |
| 1982-03-15 | $2.26 | $2.26 | 51,300 | — | — |
| 1982-03-12 | $2.24 | $2.24 | 49,950 | — | — |
| 1982-03-11 | $2.31 | $2.31 | 18,900 | — | — |
| 1982-03-10 | $2.37 | $2.37 | 66,150 | — | — |
| 1982-03-09 | $2.31 | $2.31 | 115,425 | — | — |
| 1982-03-08 | $2.33 | $2.33 | 88,425 | — | — |
| 1982-03-05 | $2.48 | $2.48 | 48,600 | — | — |
| 1982-03-04 | $2.57 | $2.57 | 62,775 | — | — |
| 1982-03-03 | $2.63 | $2.63 | 84,375 | — | — |
| 1982-03-02 | $2.69 | $2.69 | 114,750 | — | — |
| 1982-03-01 | $2.67 | $2.67 | 21,600 | — | — |
| 1982-02-26 | $2.65 | $2.65 | 29,025 | — | — |
| 1982-02-25 | $2.63 | $2.63 | 145,800 | — | — |
| 1982-02-24 | $2.56 | $2.56 | 202,500 | — | — |
| 1982-02-23 | $2.37 | $2.37 | 154,575 | — | — |
| 1982-02-22 | $2.22 | $2.22 | 125,550 | — | — |
| 1982-02-19 | $2.56 | $2.56 | 45,900 | — | — |
| 1982-02-18 | $2.56 | $2.56 | 12,150 | — | — |
| 1982-02-17 | $2.56 | $2.56 | 41,175 | — | — |
| 1982-02-16 | $2.54 | $2.54 | 75,600 | — | — |
| 1982-02-12 | $2.56 | $2.56 | 12,150 | — | — |
| 1982-02-11 | $2.54 | $2.54 | 26,325 | — | — |
| 1982-02-10 | $2.59 | $2.59 | 41,175 | — | — |
| 1982-02-09 | $2.56 | $2.56 | 146,475 | — | — |
| 1982-02-08 | $2.52 | $2.52 | 114,750 | — | — |
| 1982-02-05 | $2.85 | $2.85 | 59,400 | — | — |
| 1982-02-04 | $2.85 | $2.85 | 71,550 | — | — |
| 1982-02-03 | $2.93 | $2.93 | 33,750 | — | — |
| 1982-02-02 | $2.93 | $2.93 | 122,175 | — | — |
| 1982-02-01 | $2.89 | $2.89 | 95,175 | — | — |
| 1982-01-29 | $3.06 | $3.06 | 79,650 | — | — |
| 1982-01-28 | $3.04 | $3.04 | 137,025 | — | — |
| 1982-01-27 | $2.91 | $2.91 | 256,500 | — | — |
| 1982-01-26 | $2.78 | $2.78 | 264,600 | — | — |
| 1982-01-25 | $2.83 | $2.83 | 261,225 | — | — |
| 1982-01-22 | $2.67 | $2.67 | 81,000 | — | — |
| 1982-01-21 | $2.69 | $2.69 | 53,325 | — | — |
| 1982-01-20 | $2.70 | $2.70 | 71,550 | — | — |
| 1982-01-19 | $2.61 | $2.61 | 39,825 | — | — |
| 1982-01-18 | $2.67 | $2.67 | 54,000 | — | — |
| 1982-01-15 | $2.67 | $2.67 | 36,450 | — | — |
| 1982-01-14 | $2.65 | $2.65 | 97,200 | — | — |
| 1982-01-13 | $2.72 | $2.72 | 74,250 | — | — |
| 1982-01-12 | $2.81 | $2.81 | 139,050 | — | — |
| 1982-01-11 | $2.76 | $2.76 | 178,200 | — | — |
| 1982-01-08 | $2.78 | $2.78 | 126,225 | — | — |
| 1982-01-07 | $2.50 | $2.50 | 49,275 | — | — |
| 1982-01-06 | $2.39 | $2.39 | 38,475 | — | — |
| 1982-01-05 | $2.39 | $2.39 | 60,075 | — | — |
| 1982-01-04 | $2.48 | $2.48 | 36,450 | — | — |