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
- 1980-05-06 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 | $2.57 | $2.57 | 9,792 | — | — |
| 1982-12-30 | $2.70 | $2.70 | 5,202 | — | — |
| 1982-12-29 | $2.57 | $2.57 | 11,526 | — | — |
| 1982-12-28 | $2.70 | $2.70 | 9,996 | — | — |
| 1982-12-27 | $2.70 | $2.70 | 12,036 | — | — |
| 1982-12-23 | $2.70 | $2.70 | 11,424 | — | — |
| 1982-12-22 | $2.57 | $2.57 | 13,872 | — | — |
| 1982-12-21 | $2.57 | $2.57 | 5,712 | — | — |
| 1982-12-20 | $2.57 | $2.57 | 11,526 | — | — |
| 1982-12-17 | $2.70 | $2.70 | 2,958 | — | — |
| 1982-12-16 | $2.70 | $2.70 | 3,774 | — | — |
| 1982-12-15 | $2.57 | $2.57 | 26,826 | — | — |
| 1982-12-14 | $2.45 | $2.45 | 7,854 | — | — |
| 1982-12-13 | $2.57 | $2.57 | 4,284 | — | — |
| 1982-12-10 | $2.45 | $2.45 | 28,662 | — | — |
| 1982-12-09 | $2.45 | $2.45 | 7,752 | — | — |
| 1982-12-08 | $2.57 | $2.57 | 5,202 | — | — |
| 1982-12-07 | $2.57 | $2.57 | 10,302 | — | — |
| 1982-12-06 | $2.45 | $2.45 | 9,894 | — | — |
| 1982-12-03 | $2.45 | $2.45 | 6,936 | — | — |
| 1982-12-02 | $2.57 | $2.57 | 5,712 | — | — |
| 1982-12-01 | $2.70 | $2.70 | 6,630 | — | — |
| 1982-11-30 | $2.57 | $2.57 | 11,730 | — | — |
| 1982-11-29 | $2.57 | $2.57 | 14,994 | — | — |
| 1982-11-26 | $2.57 | $2.57 | 3,366 | — | — |
| 1982-11-24 | $2.57 | $2.57 | 7,242 | — | — |
| 1982-11-23 | $2.57 | $2.57 | 6,018 | — | — |
| 1982-11-22 | $2.57 | $2.57 | 5,304 | — | — |
| 1982-11-19 | $2.70 | $2.70 | 11,322 | — | — |
| 1982-11-18 | $2.70 | $2.70 | 17,238 | — | — |
| 1982-11-17 | $2.57 | $2.57 | 8,466 | — | — |
| 1982-11-16 | $2.57 | $2.57 | 21,420 | — | — |
| 1982-11-15 | $2.57 | $2.57 | 32,538 | — | — |
| 1982-11-12 | $2.70 | $2.70 | 5,100 | — | — |
| 1982-11-11 | $2.57 | $2.57 | 7,344 | — | — |
| 1982-11-10 | $2.70 | $2.70 | 4,386 | — | — |
| 1982-11-09 | $2.57 | $2.57 | 18,258 | — | — |
| 1982-11-08 | $2.70 | $2.70 | 39,678 | — | — |
| 1982-11-05 | $2.57 | $2.57 | 14,688 | — | — |
| 1982-11-04 | $2.70 | $2.70 | 21,216 | — | — |
| 1982-11-03 | $2.57 | $2.57 | 16,116 | — | — |
| 1982-11-02 | $2.70 | $2.70 | 7,446 | — | — |
| 1982-11-01 | $2.57 | $2.57 | 3,264 | — | — |
| 1982-10-29 | $2.70 | $2.70 | 3,366 | — | — |
| 1982-10-28 | $2.70 | $2.70 | 13,770 | — | — |
| 1982-10-27 | $2.70 | $2.70 | 5,100 | — | — |
| 1982-10-26 | $2.82 | $2.82 | 19,074 | — | — |
| 1982-10-25 | $2.82 | $2.82 | 4,386 | — | — |
| 1982-10-22 | $2.82 | $2.82 | 59,466 | — | — |
| 1982-10-21 | $2.57 | $2.57 | 8,364 | — | — |
| 1982-10-20 | $2.57 | $2.57 | 11,220 | — | — |
| 1982-10-19 | $2.57 | $2.57 | 15,912 | — | — |
| 1982-10-18 | $2.57 | $2.57 | 17,646 | — | — |
| 1982-10-15 | $2.45 | $2.45 | 4,998 | — | — |
| 1982-10-14 | $2.45 | $2.45 | 10,812 | — | — |
| 1982-10-13 | $2.57 | $2.57 | 13,668 | — | — |
| 1982-10-12 | $2.70 | $2.70 | 5,712 | — | — |
| 1982-10-11 | $2.70 | $2.70 | 28,866 | — | — |
| 1982-10-08 | $2.57 | $2.57 | 9,078 | — | — |
| 1982-10-07 | $2.70 | $2.70 | 10,302 | — | — |
| 1982-10-06 | $2.57 | $2.57 | 5,304 | — | — |
| 1982-10-05 | $2.45 | $2.45 | 4,284 | — | — |
| 1982-10-04 | $2.57 | $2.57 | 3,468 | — | — |
| 1982-10-01 | $2.45 | $2.45 | 9,180 | — | — |
| 1982-09-30 | $2.45 | $2.45 | 2,550 | — | — |
| 1982-09-29 | $2.57 | $2.57 | 2,958 | — | — |
| 1982-09-28 | $2.45 | $2.45 | 7,038 | — | — |
| 1982-09-27 | $2.45 | $2.45 | 9,894 | — | — |
| 1982-09-24 | $2.70 | $2.70 | 9,384 | — | — |
| 1982-09-23 | $2.70 | $2.70 | 1,632 | — | — |
| 1982-09-22 | $2.70 | $2.70 | 6,120 | — | — |
| 1982-09-21 | $2.70 | $2.70 | 4,284 | — | — |
| 1982-09-20 | $2.70 | $2.70 | 13,362 | — | — |
| 1982-09-17 | $2.57 | $2.57 | 10,710 | — | — |
| 1982-09-16 | $2.70 | $2.70 | 3,672 | — | — |
| 1982-09-15 | $2.94 | $2.94 | 6,120 | — | — |
| 1982-09-14 | $2.82 | $2.82 | 10,302 | — | — |
| 1982-09-13 | $2.82 | $2.82 | 6,630 | — | — |
| 1982-09-10 | $2.94 | $2.94 | 9,078 | — | — |
| 1982-09-09 | $2.94 | $2.94 | 10,608 | — | — |
| 1982-09-08 | $2.70 | $2.70 | 11,322 | — | — |
| 1982-09-07 | $2.82 | $2.82 | 5,304 | — | — |
| 1982-09-03 | $2.82 | $2.82 | 31,926 | — | — |
| 1982-09-02 | $2.82 | $2.82 | 9,384 | — | — |
| 1982-09-01 | $2.82 | $2.82 | 13,668 | — | — |
| 1982-08-31 | $2.94 | $2.94 | 13,566 | — | — |
| 1982-08-30 | $2.94 | $2.94 | 17,340 | — | — |
| 1982-08-27 | $2.82 | $2.82 | 32,028 | — | — |
| 1982-08-26 | $3.06 | $3.06 | 34,476 | — | — |
| 1982-08-25 | $2.94 | $2.94 | 31,620 | — | — |
| 1982-08-24 | $3.06 | $3.06 | 91,698 | — | — |
| 1982-08-23 | $2.94 | $2.94 | 84,456 | — | — |
| 1982-08-20 | $2.45 | $2.45 | 8,670 | — | — |
| 1982-08-19 | $2.33 | $2.33 | 6,426 | — | — |
| 1982-08-18 | $2.33 | $2.33 | 19,074 | — | — |
| 1982-08-17 | $2.21 | $2.21 | 14,586 | — | — |
| 1982-08-16 | $2.21 | $2.21 | 8,466 | — | — |
| 1982-08-13 | $2.21 | $2.21 | 14,382 | — | — |
| 1982-08-12 | $2.21 | $2.21 | 11,832 | — | — |
| 1982-08-11 | $2.33 | $2.33 | 2,652 | — | — |
| 1982-08-10 | $2.21 | $2.21 | 18,054 | — | — |
| 1982-08-09 | $2.33 | $2.33 | 15,402 | — | — |
| 1982-08-06 | $2.33 | $2.33 | 2,142 | — | — |
| 1982-08-05 | $2.45 | $2.45 | 816 | — | — |
| 1982-08-04 | $2.45 | $2.45 | 4,284 | — | — |
| 1982-08-03 | $2.45 | $2.45 | 4,386 | — | — |
| 1982-08-02 | $2.57 | $2.57 | 3,672 | — | — |
| 1982-07-30 | $2.45 | $2.45 | 5,202 | — | — |
| 1982-07-29 | $2.57 | $2.57 | 4,794 | — | — |
| 1982-07-28 | $2.33 | $2.33 | 2,754 | — | — |
| 1982-07-27 | $2.33 | $2.33 | 6,018 | — | — |
| 1982-07-26 | $2.33 | $2.33 | 8,568 | — | — |
| 1982-07-23 | $2.57 | $2.57 | 2,142 | — | — |
| 1982-07-22 | $2.45 | $2.45 | 10,200 | — | — |
| 1982-07-21 | $2.45 | $2.45 | 3,162 | — | — |
| 1982-07-20 | $2.45 | $2.45 | 4,080 | — | — |
| 1982-07-19 | $2.45 | $2.45 | 5,610 | — | — |
| 1982-07-16 | $2.45 | $2.45 | 1,122 | — | — |
| 1982-07-15 | $2.45 | $2.45 | 6,732 | — | — |
| 1982-07-14 | $2.45 | $2.45 | 2,244 | — | — |
| 1982-07-13 | $2.45 | $2.45 | 12,444 | — | — |
| 1982-07-12 | $2.45 | $2.45 | 3,774 | — | — |
| 1982-07-09 | $2.45 | $2.45 | 5,712 | — | — |
| 1982-07-08 | $2.45 | $2.45 | 7,650 | — | — |
| 1982-07-07 | $2.45 | $2.45 | 8,466 | — | — |
| 1982-07-06 | $2.57 | $2.57 | 4,794 | — | — |
| 1982-07-02 | $2.70 | $2.70 | 7,344 | — | — |
| 1982-07-01 | $2.57 | $2.57 | 9,996 | — | — |
| 1982-06-30 | $2.57 | $2.57 | 37,230 | — | — |
| 1982-06-29 | $2.45 | $2.45 | 6,018 | — | — |
| 1982-06-28 | $2.45 | $2.45 | 2,142 | — | — |
| 1982-06-25 | $2.45 | $2.45 | 43,452 | — | — |
| 1982-06-24 | $2.33 | $2.33 | 4,896 | — | — |
| 1982-06-23 | $2.21 | $2.21 | 1,530 | — | — |
| 1982-06-22 | $2.21 | $2.21 | 4,080 | — | — |
| 1982-06-21 | $2.21 | $2.21 | 10,914 | — | — |
| 1982-06-18 | $2.21 | $2.21 | 4,386 | — | — |
| 1982-06-17 | $2.33 | $2.33 | 11,934 | — | — |
| 1982-06-16 | $2.45 | $2.45 | 4,998 | — | — |
| 1982-06-15 | $2.45 | $2.45 | 2,652 | — | — |
| 1982-06-14 | $2.33 | $2.33 | 2,550 | — | — |
| 1982-06-11 | $2.33 | $2.33 | 1,428 | — | — |
| 1982-06-10 | $2.33 | $2.33 | 2,244 | — | — |
| 1982-06-09 | $2.21 | $2.21 | 3,672 | — | — |
| 1982-06-08 | $2.21 | $2.21 | 2,958 | — | — |
| 1982-06-07 | $2.33 | $2.33 | 8,670 | — | — |
| 1982-06-04 | $2.33 | $2.33 | 612 | — | — |
| 1982-06-03 | $2.33 | $2.33 | 3,060 | — | — |
| 1982-06-02 | $2.33 | $2.33 | 13,872 | — | — |
| 1982-06-01 | $2.33 | $2.33 | 1,224 | — | — |
| 1982-05-28 | $2.45 | $2.45 | 12,444 | — | — |
| 1982-05-27 | $2.45 | $2.45 | 1,326 | — | — |
| 1982-05-26 | $2.45 | $2.45 | 8,976 | — | — |
| 1982-05-25 | $2.33 | $2.33 | 1,938 | — | — |
| 1982-05-24 | $2.33 | $2.33 | 1,428 | — | — |
| 1982-05-21 | $2.33 | $2.33 | 3,468 | — | — |
| 1982-05-20 | $2.33 | $2.33 | 8,874 | — | — |
| 1982-05-19 | $2.33 | $2.33 | 4,590 | — | — |
| 1982-05-18 | $2.57 | $2.57 | 13,566 | — | — |
| 1982-05-17 | $2.45 | $2.45 | 1,428 | — | — |
| 1982-05-14 | $2.57 | $2.57 | 5,202 | — | — |
| 1982-05-13 | $2.57 | $2.57 | 8,364 | — | — |
| 1982-05-12 | $2.57 | $2.57 | 7,446 | — | — |
| 1982-05-11 | $2.57 | $2.57 | 4,080 | — | — |
| 1982-05-10 | $2.45 | $2.45 | 8,058 | — | — |
| 1982-05-07 | $2.45 | $2.45 | 6,732 | — | — |
| 1982-05-06 | $2.57 | $2.57 | 13,260 | — | — |
| 1982-05-05 | $2.57 | $2.57 | 9,792 | — | — |
| 1982-05-04 | $2.45 | $2.45 | 3,264 | — | — |
| 1982-05-03 | $2.45 | $2.45 | 5,712 | — | — |
| 1982-04-30 | $2.45 | $2.45 | 4,386 | — | — |
| 1982-04-29 | $2.45 | $2.45 | 1,224 | — | — |
| 1982-04-28 | $2.45 | $2.45 | 12,240 | — | — |
| 1982-04-27 | $2.45 | $2.45 | 6,324 | — | — |
| 1982-04-26 | $2.45 | $2.45 | 9,384 | — | — |
| 1982-04-23 | $2.57 | $2.57 | 9,690 | — | — |
| 1982-04-22 | $2.45 | $2.45 | 7,854 | — | — |
| 1982-04-21 | $2.57 | $2.57 | 612 | — | — |
| 1982-04-20 | $2.45 | $2.45 | 2,448 | — | — |
| 1982-04-19 | $2.57 | $2.57 | 9,078 | — | — |
| 1982-04-16 | $2.57 | $2.57 | 4,998 | — | — |
| 1982-04-15 | $2.70 | $2.70 | 10,200 | — | — |
| 1982-04-14 | $2.57 | $2.57 | 2,040 | — | — |
| 1982-04-13 | $2.57 | $2.57 | 6,120 | — | — |
| 1982-04-12 | $2.57 | $2.57 | 11,832 | — | — |
| 1982-04-08 | $2.57 | $2.57 | 22,950 | — | — |
| 1982-04-07 | $2.57 | $2.57 | 6,528 | — | — |
| 1982-04-06 | $2.57 | $2.57 | 5,814 | — | — |
| 1982-04-05 | $2.57 | $2.57 | 5,406 | — | — |
| 1982-04-02 | $2.45 | $2.45 | 7,140 | — | — |
| 1982-04-01 | $2.57 | $2.57 | 1,428 | — | — |
| 1982-03-31 | $2.45 | $2.45 | 5,508 | — | — |
| 1982-03-30 | $2.57 | $2.57 | 8,466 | — | — |
| 1982-03-29 | $2.45 | $2.45 | 6,222 | — | — |
| 1982-03-26 | $2.45 | $2.45 | 4,488 | — | — |
| 1982-03-25 | $2.57 | $2.57 | 13,464 | — | — |
| 1982-03-24 | $2.45 | $2.45 | 11,016 | — | — |
| 1982-03-23 | $2.45 | $2.45 | 6,324 | — | — |
| 1982-03-22 | $2.57 | $2.57 | 2,856 | — | — |
| 1982-03-19 | $2.45 | $2.45 | 510 | — | — |
| 1982-03-18 | $2.45 | $2.45 | 13,566 | — | — |
| 1982-03-17 | $2.45 | $2.45 | 13,668 | — | — |
| 1982-03-16 | $2.45 | $2.45 | 6,324 | — | — |
| 1982-03-15 | $2.45 | $2.45 | 4,998 | — | — |
| 1982-03-12 | $2.57 | $2.57 | 15,810 | — | — |
| 1982-03-11 | $2.45 | $2.45 | 16,014 | — | — |
| 1982-03-10 | $2.57 | $2.57 | 8,772 | — | — |
| 1982-03-09 | $2.45 | $2.45 | 10,506 | — | — |
| 1982-03-08 | $2.45 | $2.45 | 4,896 | — | — |
| 1982-03-05 | $2.57 | $2.57 | 14,076 | — | — |
| 1982-03-04 | $2.45 | $2.45 | 8,262 | — | — |
| 1982-03-03 | $2.45 | $2.45 | 3,468 | — | — |
| 1982-03-02 | $2.45 | $2.45 | 38,352 | — | — |
| 1982-03-01 | $2.57 | $2.57 | 11,424 | — | — |
| 1982-02-26 | $2.57 | $2.57 | 6,018 | — | — |
| 1982-02-25 | $2.45 | $2.45 | 4,488 | — | — |
| 1982-02-24 | $2.45 | $2.45 | 7,752 | — | — |
| 1982-02-23 | $2.45 | $2.45 | 23,256 | — | — |
| 1982-02-22 | $2.57 | $2.57 | 10,506 | — | — |
| 1982-02-19 | $2.70 | $2.70 | 10,098 | — | — |
| 1982-02-18 | $2.57 | $2.57 | 6,426 | — | — |
| 1982-02-17 | $2.70 | $2.70 | 8,670 | — | — |
| 1982-02-16 | $2.57 | $2.57 | 14,382 | — | — |
| 1982-02-12 | $2.57 | $2.57 | 1,530 | — | — |
| 1982-02-11 | $2.57 | $2.57 | 1,938 | — | — |
| 1982-02-10 | $2.57 | $2.57 | 63,648 | — | — |
| 1982-02-09 | $2.70 | $2.70 | 7,446 | — | — |
| 1982-02-08 | $2.70 | $2.70 | 10,710 | — | — |
| 1982-02-05 | $2.70 | $2.70 | 1,938 | — | — |
| 1982-02-04 | $2.70 | $2.70 | 3,060 | — | — |
| 1982-02-03 | $2.82 | $2.82 | 7,140 | — | — |
| 1982-02-02 | $2.70 | $2.70 | 3,366 | — | — |
| 1982-02-01 | $2.70 | $2.70 | 6,528 | — | — |
| 1982-01-29 | $2.82 | $2.82 | 22,236 | — | — |
| 1982-01-28 | $2.70 | $2.70 | 4,080 | — | — |
| 1982-01-27 | $2.70 | $2.70 | 5,712 | — | — |
| 1982-01-26 | $2.70 | $2.70 | 4,386 | — | — |
| 1982-01-25 | $2.70 | $2.70 | 3,468 | — | — |
| 1982-01-22 | $2.70 | $2.70 | 1,836 | — | — |
| 1982-01-21 | $2.70 | $2.70 | 510 | — | — |
| 1982-01-20 | $2.70 | $2.70 | 5,100 | — | — |
| 1982-01-19 | $2.82 | $2.82 | 4,692 | — | — |
| 1982-01-18 | $2.82 | $2.82 | 510 | — | — |
| 1982-01-15 | $2.70 | $2.70 | 20,808 | — | — |
| 1982-01-14 | $2.70 | $2.70 | 1,734 | — | — |
| 1982-01-13 | $2.70 | $2.70 | 6,018 | — | — |
| 1982-01-12 | $2.70 | $2.70 | 8,262 | — | — |
| 1982-01-11 | $2.70 | $2.70 | 9,996 | — | — |
| 1982-01-08 | $2.82 | $2.82 | 3,774 | — | — |
| 1982-01-07 | $2.70 | $2.70 | 2,550 | — | — |
| 1982-01-06 | $2.70 | $2.70 | 4,284 | — | — |
| 1982-01-05 | $2.70 | $2.70 | 5,814 | — | — |
| 1982-01-04 | $2.70 | $2.70 | 9,384 | — | — |