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 | $2.42 | $2.42 | 28,800 | — | — |
| 1982-12-30 | $2.45 | $2.45 | 38,400 | — | — |
| 1982-12-29 | $2.45 | $2.45 | 76,000 | — | — |
| 1982-12-28 | $2.42 | $2.42 | 92,000 | — | — |
| 1982-12-27 | $2.55 | $2.55 | 115,200 | — | — |
| 1982-12-23 | $2.50 | $2.50 | 87,200 | — | — |
| 1982-12-22 | $2.52 | $2.52 | 116,800 | — | — |
| 1982-12-21 | $2.55 | $2.55 | 97,600 | — | — |
| 1982-12-20 | $2.50 | $2.50 | 68,000 | — | — |
| 1982-12-17 | $2.56 | $2.56 | 28,000 | — | — |
| 1982-12-16 | $2.56 | $2.56 | 46,400 | — | — |
| 1982-12-15 | $2.52 | $2.52 | 204,800 | — | — |
| 1982-12-14 | $2.52 | $2.52 | 232,800 | — | — |
| 1982-12-13 | $2.64 | $2.64 | 72,000 | — | — |
| 1982-12-10 | $2.66 | $2.66 | 222,400 | — | — |
| 1982-12-09 | $2.59 | $2.59 | 106,400 | — | — |
| 1982-12-08 | $2.61 | $2.61 | 64,000 | — | — |
| 1982-12-07 | $2.63 | $2.62 | 240,000 | — | — |
| 1982-12-06 | $2.61 | $2.61 | 142,400 | — | — |
| 1982-12-03 | $2.50 | $2.50 | 139,200 | — | — |
| 1982-12-02 | $2.44 | $2.44 | 276,800 | — | — |
| 1982-12-01 | $2.36 | $2.36 | 163,200 | — | — |
| 1982-11-30 | $2.38 | $2.37 | 284,800 | — | — |
| 1982-11-29 | $2.31 | $2.31 | 123,200 | — | — |
| 1982-11-26 | $2.31 | $2.31 | 24,000 | — | — |
| 1982-11-24 | $2.31 | $2.31 | 107,200 | — | — |
| 1982-11-23 | $2.25 | $2.25 | 212,000 | — | — |
| 1982-11-22 | $2.28 | $2.28 | 175,200 | — | — |
| 1982-11-19 | $2.38 | $2.37 | 181,600 | — | — |
| 1982-11-18 | $2.31 | $2.31 | 128,800 | — | — |
| 1982-11-17 | $2.25 | $2.25 | 256,000 | — | — |
| 1982-11-16 | $2.20 | $2.20 | 233,600 | — | — |
| 1982-11-15 | $2.23 | $2.23 | 116,000 | — | — |
| 1982-11-12 | $2.30 | $2.30 | 88,800 | — | — |
| 1982-11-11 | $2.33 | $2.33 | 116,000 | — | — |
| 1982-11-10 | $2.34 | $2.34 | 264,800 | — | — |
| 1982-11-09 | $2.34 | $2.34 | 123,200 | — | — |
| 1982-11-08 | $2.42 | $2.42 | 132,000 | — | — |
| 1982-11-05 | $2.41 | $2.41 | 305,600 | — | — |
| 1982-11-04 | $2.31 | $2.31 | 440,800 | — | — |
| 1982-11-03 | $2.42 | $2.42 | 660,800 | — | — |
| 1982-11-02 | $2.63 | $2.62 | 368,800 | — | — |
| 1982-11-01 | $2.72 | $2.72 | 372,800 | — | — |
| 1982-10-29 | $2.69 | $2.69 | 536,800 | — | — |
| 1982-10-28 | $2.69 | $2.69 | 912,800 | — | — |
| 1982-10-27 | $2.61 | $2.61 | 813,600 | — | — |
| 1982-10-26 | $2.42 | $2.42 | 283,200 | — | — |
| 1982-10-25 | $2.42 | $2.42 | 173,600 | — | — |
| 1982-10-22 | $2.52 | $2.52 | 219,200 | — | — |
| 1982-10-21 | $2.48 | $2.48 | 388,800 | — | — |
| 1982-10-20 | $2.66 | $2.66 | 471,200 | — | — |
| 1982-10-19 | $2.72 | $2.72 | 465,600 | — | — |
| 1982-10-18 | $2.70 | $2.70 | 480,800 | — | — |
| 1982-10-15 | $2.53 | $2.53 | 585,600 | — | — |
| 1982-10-14 | $2.41 | $2.41 | 230,400 | — | — |
| 1982-10-13 | $2.36 | $2.36 | 332,800 | — | — |
| 1982-10-12 | $2.41 | $2.41 | 304,000 | — | — |
| 1982-10-11 | $2.58 | $2.58 | 547,200 | — | — |
| 1982-10-08 | $2.64 | $2.64 | 813,600 | — | — |
| 1982-10-07 | $2.36 | $2.36 | 913,600 | — | — |
| 1982-10-06 | $2.31 | $2.31 | 2,284,800 | — | — |
| 1982-10-05 | $2.38 | $2.37 | 2,636,000 | — | — |
| 1982-10-04 | $1.98 | $1.98 | 41,600 | — | — |
| 1982-10-01 | $2.00 | $2.00 | 28,800 | — | — |
| 1982-09-30 | $1.94 | $1.94 | 17,600 | — | — |
| 1982-09-29 | $1.92 | $1.92 | 16,000 | — | — |
| 1982-09-28 | $1.94 | $1.94 | 183,200 | — | — |
| 1982-09-27 | $1.92 | $1.92 | 40,000 | — | — |
| 1982-09-24 | $1.94 | $1.94 | 60,000 | — | — |
| 1982-09-23 | $2.00 | $2.00 | 72,800 | — | — |
| 1982-09-22 | $2.06 | $2.06 | 114,400 | — | — |
| 1982-09-21 | $2.06 | $2.06 | 78,400 | — | — |
| 1982-09-20 | $2.03 | $2.03 | 116,800 | — | — |
| 1982-09-17 | $2.11 | $2.11 | 40,800 | — | — |
| 1982-09-16 | $2.09 | $2.09 | 143,200 | — | — |
| 1982-09-15 | $2.08 | $2.08 | 26,400 | — | — |
| 1982-09-14 | $2.05 | $2.05 | 21,600 | — | — |
| 1982-09-13 | $2.02 | $2.02 | 38,400 | — | — |
| 1982-09-10 | $2.00 | $2.00 | 12,000 | — | — |
| 1982-09-09 | $1.97 | $1.97 | 83,200 | — | — |
| 1982-09-08 | $1.97 | $1.97 | 42,400 | — | — |
| 1982-09-07 | $1.95 | $1.95 | 58,400 | — | — |
| 1982-09-03 | $1.95 | $1.95 | 110,400 | — | — |
| 1982-09-02 | $1.95 | $1.95 | 51,200 | — | — |
| 1982-09-01 | $1.97 | $1.97 | 72,800 | — | — |
| 1982-08-31 | $1.94 | $1.94 | 48,000 | — | — |
| 1982-08-30 | $1.95 | $1.95 | 48,800 | — | — |
| 1982-08-27 | $1.92 | $1.92 | 28,800 | — | — |
| 1982-08-26 | $1.88 | $1.87 | 175,200 | — | — |
| 1982-08-25 | $1.75 | $1.75 | 69,600 | — | — |
| 1982-08-24 | $1.73 | $1.73 | 285,600 | — | — |
| 1982-08-23 | $1.77 | $1.77 | 151,200 | — | — |
| 1982-08-20 | $1.75 | $1.75 | 219,200 | — | — |
| 1982-08-19 | $1.83 | $1.83 | 188,000 | — | — |
| 1982-08-18 | $1.78 | $1.78 | 185,600 | — | — |
| 1982-08-17 | $1.73 | $1.73 | 22,400 | — | — |
| 1982-08-16 | $1.69 | $1.69 | 34,400 | — | — |
| 1982-08-13 | $1.66 | $1.66 | 56,000 | — | — |
| 1982-08-12 | $1.67 | $1.67 | 50,400 | — | — |
| 1982-08-11 | $1.67 | $1.67 | 128,000 | — | — |
| 1982-08-10 | $1.58 | $1.58 | 17,600 | — | — |
| 1982-08-09 | $1.59 | $1.59 | 244,800 | — | — |
| 1982-08-06 | $1.61 | $1.61 | 52,000 | — | — |
| 1982-08-05 | $1.63 | $1.62 | 227,200 | — | — |
| 1982-08-04 | $1.72 | $1.72 | 91,200 | — | — |
| 1982-08-03 | $1.73 | $1.73 | 238,400 | — | — |
| 1982-08-02 | $1.70 | $1.70 | 152,000 | — | — |
| 1982-07-30 | $1.73 | $1.73 | 104,000 | — | — |
| 1982-07-29 | $1.70 | $1.70 | 53,600 | — | — |
| 1982-07-28 | $1.66 | $1.66 | 377,600 | — | — |
| 1982-07-27 | $1.72 | $1.72 | 491,200 | — | — |
| 1982-07-26 | $1.75 | $1.75 | 415,200 | — | — |
| 1982-07-23 | $1.94 | $1.94 | 186,400 | — | — |
| 1982-07-22 | $2.17 | $2.17 | 184,800 | — | — |
| 1982-07-21 | $2.13 | $2.12 | 97,600 | — | — |
| 1982-07-20 | $2.19 | $2.19 | 116,800 | — | — |
| 1982-07-19 | $2.17 | $2.17 | 86,400 | — | — |
| 1982-07-16 | $2.17 | $2.17 | 61,600 | — | — |
| 1982-07-15 | $2.20 | $2.20 | 95,200 | — | — |
| 1982-07-14 | $2.16 | $2.16 | 94,400 | — | — |
| 1982-07-13 | $2.16 | $2.16 | 192,000 | — | — |
| 1982-07-12 | $2.13 | $2.12 | 100,800 | — | — |
| 1982-07-09 | $2.09 | $2.09 | 238,400 | — | — |
| 1982-07-08 | $2.00 | $2.00 | 32,000 | — | — |
| 1982-07-07 | $2.02 | $2.02 | 58,400 | — | — |
| 1982-07-06 | $2.02 | $2.02 | 65,600 | — | — |
| 1982-07-02 | $1.97 | $1.97 | 24,000 | — | — |
| 1982-07-01 | $2.00 | $2.00 | 14,400 | — | — |
| 1982-06-30 | $2.00 | $2.00 | 28,800 | — | — |
| 1982-06-29 | $1.98 | $1.98 | 8,000 | — | — |
| 1982-06-28 | $1.98 | $1.98 | 4,000 | — | — |
| 1982-06-25 | $2.00 | $2.00 | 30,400 | — | — |
| 1982-06-24 | $1.98 | $1.98 | 24,000 | — | — |
| 1982-06-23 | $2.00 | $2.00 | 30,400 | — | — |
| 1982-06-22 | $2.00 | $2.00 | 66,400 | — | — |
| 1982-06-21 | $1.97 | $1.97 | 32,800 | — | — |
| 1982-06-18 | $1.97 | $1.97 | 36,000 | — | — |
| 1982-06-17 | $1.97 | $1.97 | 19,200 | — | — |
| 1982-06-16 | $2.00 | $2.00 | 59,200 | — | — |
| 1982-06-15 | $1.97 | $1.97 | 125,600 | — | — |
| 1982-06-14 | $2.00 | $2.00 | 14,400 | — | — |
| 1982-06-11 | $2.02 | $2.02 | 55,200 | — | — |
| 1982-06-10 | $2.00 | $2.00 | 7,200 | — | — |
| 1982-06-09 | $2.02 | $2.02 | 52,000 | — | — |
| 1982-06-08 | $2.05 | $2.05 | 18,400 | — | — |
| 1982-06-07 | $2.05 | $2.05 | 16,800 | — | — |
| 1982-06-04 | $2.03 | $2.03 | 159,200 | — | — |
| 1982-06-03 | $2.02 | $2.02 | 252,000 | — | — |
| 1982-06-02 | $2.00 | $2.00 | 7,200 | — | — |
| 1982-06-01 | $1.98 | $1.98 | 85,600 | — | — |
| 1982-05-28 | $1.97 | $1.97 | 188,000 | — | — |
| 1982-05-27 | $2.00 | $2.00 | 7,200 | — | — |
| 1982-05-26 | $2.00 | $2.00 | 282,400 | — | — |
| 1982-05-25 | $2.11 | $2.11 | 28,000 | — | — |
| 1982-05-24 | $2.11 | $2.11 | 8,800 | — | — |
| 1982-05-21 | $2.17 | $2.17 | 26,400 | — | — |
| 1982-05-20 | $2.20 | $2.20 | 32,000 | — | — |
| 1982-05-19 | $2.27 | $2.27 | 34,400 | — | — |
| 1982-05-18 | $2.28 | $2.28 | 196,000 | — | — |
| 1982-05-17 | $2.31 | $2.31 | 112,800 | — | — |
| 1982-05-14 | $2.34 | $2.34 | 77,600 | — | — |
| 1982-05-13 | $2.30 | $2.30 | 116,800 | — | — |
| 1982-05-12 | $2.34 | $2.34 | 23,200 | — | — |
| 1982-05-11 | $2.36 | $2.36 | 67,200 | — | — |
| 1982-05-10 | $2.34 | $2.34 | 144,000 | — | — |
| 1982-05-07 | $2.31 | $2.31 | 116,800 | — | — |
| 1982-05-06 | $2.30 | $2.30 | 154,400 | — | — |
| 1982-05-05 | $2.22 | $2.22 | 155,200 | — | — |
| 1982-05-04 | $2.22 | $2.22 | 112,000 | — | — |
| 1982-05-03 | $2.19 | $2.19 | 17,600 | — | — |
| 1982-04-30 | $2.20 | $2.20 | 257,600 | — | — |
| 1982-04-29 | $2.15 | $2.15 | 12,800 | — | — |
| 1982-04-28 | $2.16 | $2.16 | 14,400 | — | — |
| 1982-04-27 | $2.15 | $2.15 | 76,800 | — | — |
| 1982-04-26 | $2.16 | $2.16 | 54,400 | — | — |
| 1982-04-23 | $2.20 | $2.20 | 112,000 | — | — |
| 1982-04-22 | $2.24 | $2.24 | 16,000 | — | — |
| 1982-04-21 | $2.23 | $2.23 | 6,400 | — | — |
| 1982-04-20 | $2.23 | $2.23 | 19,200 | — | — |
| 1982-04-19 | $2.27 | $2.27 | 65,600 | — | — |
| 1982-04-16 | $2.23 | $2.23 | 27,200 | — | — |
| 1982-04-15 | $2.20 | $2.20 | 49,600 | — | — |
| 1982-04-14 | $2.20 | $2.20 | 25,600 | — | — |
| 1982-04-13 | $2.18 | $2.18 | 51,200 | — | — |
| 1982-04-12 | $2.20 | $2.20 | 57,600 | — | — |
| 1982-04-08 | $2.20 | $2.20 | 41,600 | — | — |
| 1982-04-07 | $2.17 | $2.17 | 41,600 | — | — |
| 1982-04-06 | $2.16 | $2.16 | 19,200 | — | — |
| 1982-04-05 | $2.16 | $2.16 | 48,000 | — | — |
| 1982-04-02 | $2.13 | $2.12 | 25,600 | — | — |
| 1982-04-01 | $2.13 | $2.13 | 40,000 | — | — |
| 1982-03-31 | $2.08 | $2.08 | 206,400 | — | — |
| 1982-03-30 | $2.13 | $2.12 | 257,600 | — | — |
| 1982-03-29 | $2.05 | $2.05 | 20,800 | — | — |
| 1982-03-26 | $2.04 | $2.04 | 108,800 | — | — |
| 1982-03-25 | $2.08 | $2.08 | 30,400 | — | — |
| 1982-03-24 | $2.06 | $2.06 | 11,200 | — | — |
| 1982-03-23 | $2.07 | $2.07 | 118,400 | — | — |
| 1982-03-22 | $2.02 | $2.02 | 27,200 | — | — |
| 1982-03-19 | $2.02 | $2.02 | 72,000 | — | — |
| 1982-03-18 | $2.01 | $2.01 | 177,600 | — | — |
| 1982-03-17 | $1.94 | $1.94 | 65,600 | — | — |
| 1982-03-16 | $1.89 | $1.89 | 80,000 | — | — |
| 1982-03-15 | $1.88 | $1.87 | 192,000 | — | — |
| 1982-03-12 | $1.84 | $1.84 | 6,400 | — | — |
| 1982-03-11 | $1.84 | $1.84 | 190,400 | — | — |
| 1982-03-10 | $1.84 | $1.84 | 17,600 | — | — |
| 1982-03-09 | $1.87 | $1.87 | 404,800 | — | — |
| 1982-03-08 | $1.86 | $1.86 | 156,800 | — | — |
| 1982-03-05 | $1.89 | $1.89 | 305,600 | — | — |
| 1982-03-04 | $1.88 | $1.87 | 260,800 | — | — |
| 1982-03-03 | $2.00 | $2.00 | 195,200 | — | — |
| 1982-03-02 | $2.13 | $2.12 | 52,800 | — | — |
| 1982-03-01 | $2.17 | $2.17 | 120,000 | — | — |
| 1982-02-26 | $2.20 | $2.20 | 220,800 | — | — |
| 1982-02-25 | $2.27 | $2.27 | 140,800 | — | — |
| 1982-02-24 | $2.30 | $2.30 | 41,600 | — | — |
| 1982-02-23 | $2.32 | $2.32 | 32,000 | — | — |
| 1982-02-22 | $2.33 | $2.33 | 52,800 | — | — |
| 1982-02-19 | $2.36 | $2.36 | 121,600 | — | — |
| 1982-02-18 | $2.36 | $2.36 | 44,800 | — | — |
| 1982-02-17 | $2.35 | $2.35 | 107,200 | — | — |
| 1982-02-16 | $2.28 | $2.28 | 30,400 | — | — |
| 1982-02-12 | $2.30 | $2.30 | 6,400 | — | — |
| 1982-02-11 | $2.31 | $2.31 | 49,600 | — | — |
| 1982-02-10 | $2.30 | $2.30 | 80,000 | — | — |
| 1982-02-09 | $2.28 | $2.28 | 89,600 | — | — |
| 1982-02-08 | $2.30 | $2.30 | 72,000 | — | — |
| 1982-02-05 | $2.37 | $2.37 | 171,200 | — | — |
| 1982-02-04 | $2.30 | $2.30 | 224,000 | — | — |
| 1982-02-03 | $2.28 | $2.28 | 193,600 | — | — |
| 1982-02-02 | $2.19 | $2.19 | 80,000 | — | — |
| 1982-02-01 | $2.18 | $2.18 | 145,600 | — | — |
| 1982-01-29 | $2.17 | $2.17 | 300,800 | — | — |
| 1982-01-28 | $2.05 | $2.05 | 124,800 | — | — |
| 1982-01-27 | $1.98 | $1.98 | 48,000 | — | — |
| 1982-01-26 | $1.99 | $1.99 | 326,400 | — | — |
| 1982-01-25 | $2.05 | $2.05 | 105,600 | — | — |
| 1982-01-22 | $2.14 | $2.14 | 44,800 | — | — |
| 1982-01-21 | $2.20 | $2.20 | 56,000 | — | — |
| 1982-01-20 | $2.21 | $2.21 | 27,200 | — | — |
| 1982-01-19 | $2.23 | $2.23 | 52,800 | — | — |
| 1982-01-18 | $2.20 | $2.20 | 35,200 | — | — |
| 1982-01-15 | $2.19 | $2.19 | 11,200 | — | — |
| 1982-01-14 | $2.20 | $2.20 | 116,800 | — | — |
| 1982-01-13 | $2.22 | $2.22 | 44,800 | — | — |
| 1982-01-12 | $2.22 | $2.22 | 99,200 | — | — |
| 1982-01-11 | $2.24 | $2.24 | 30,400 | — | — |
| 1982-01-08 | $2.28 | $2.28 | 22,400 | — | — |
| 1982-01-07 | $2.28 | $2.28 | 27,200 | — | — |
| 1982-01-06 | $2.30 | $2.30 | 96,000 | — | — |
| 1982-01-05 | $2.37 | $2.37 | 96,000 | — | — |
| 1982-01-04 | $2.38 | $2.37 | 88,000 | — | — |