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
- 1970-01-02 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 | $3.72 | $9.02 | 2,852,000 | — | — |
| 1982-12-30 | $3.73 | $9.06 | 3,984,800 | — | — |
| 1982-12-29 | $3.70 | $8.98 | 5,647,200 | — | — |
| 1982-12-28 | $3.64 | $8.83 | 5,827,200 | — | — |
| 1982-12-27 | $3.64 | $8.83 | 5,475,200 | — | — |
| 1982-12-23 | $3.50 | $8.49 | 5,652,800 | — | — |
| 1982-12-22 | $3.52 | $8.53 | 7,746,400 | — | — |
| 1982-12-21 | $3.52 | $8.53 | 10,059,200 | — | — |
| 1982-12-20 | $3.48 | $8.45 | 8,064,800 | — | — |
| 1982-12-17 | $3.53 | $8.57 | 5,966,400 | — | — |
| 1982-12-16 | $3.53 | $8.57 | 7,822,400 | — | — |
| 1982-12-15 | $3.56 | $8.64 | 6,354,400 | — | — |
| 1982-12-14 | $3.63 | $8.80 | 7,511,200 | — | — |
| 1982-12-13 | $3.67 | $8.91 | 7,126,400 | — | — |
| 1982-12-10 | $3.66 | $8.87 | 13,096,800 | — | — |
| 1982-12-09 | $3.56 | $8.64 | 8,060,800 | — | — |
| 1982-12-08 | $3.47 | $8.42 | 7,482,400 | — | — |
| 1982-12-07 | $3.48 | $8.45 | 10,260,800 | — | — |
| 1982-12-06 | $3.47 | $8.42 | 19,709,600 | — | — |
| 1982-12-03 | $3.48 | $8.45 | 9,048,000 | — | — |
| 1982-12-02 | $3.48 | $8.45 | 7,580,800 | — | — |
| 1982-12-01 | $3.48 | $8.45 | 9,850,400 | — | — |
| 1982-11-30 | $3.50 | $8.49 | 12,124,800 | — | — |
| 1982-11-29 | $3.48 | $8.45 | 10,577,600 | — | — |
| 1982-11-26 | $3.55 | $8.61 | 3,093,600 | — | — |
| 1982-11-24 | $3.53 | $8.57 | 8,349,600 | — | — |
| 1982-11-23 | $3.53 | $8.57 | 9,659,200 | — | — |
| 1982-11-22 | $3.59 | $8.72 | 6,250,400 | — | — |
| 1982-11-19 | $3.59 | $8.72 | 6,148,800 | — | — |
| 1982-11-18 | $3.64 | $8.83 | 7,109,600 | — | — |
| 1982-11-17 | $3.63 | $8.80 | 7,548,000 | — | — |
| 1982-11-16 | $3.53 | $8.57 | 16,152,800 | — | — |
| 1982-11-15 | $3.58 | $8.68 | 10,771,200 | — | — |
| 1982-11-12 | $3.67 | $8.91 | 14,486,400 | — | — |
| 1982-11-11 | $3.75 | $9.10 | 5,406,400 | — | — |
| 1982-11-10 | $3.77 | $9.14 | 12,471,200 | — | — |
| 1982-11-09 | $3.77 | $9.14 | 9,510,400 | — | — |
| 1982-11-08 | $3.77 | $9.14 | 6,811,200 | — | — |
| 1982-11-05 | $3.81 | $9.25 | 9,755,200 | — | — |
| 1982-11-04 | $3.94 | $9.33 | 22,572,000 | — | — |
| 1982-11-03 | $3.89 | $9.22 | 16,048,800 | — | — |
| 1982-11-02 | $3.80 | $8.99 | 6,516,000 | — | — |
| 1982-11-01 | $3.75 | $8.88 | 6,145,600 | — | — |
| 1982-10-29 | $3.70 | $8.77 | 8,724,000 | — | — |
| 1982-10-28 | $3.69 | $8.73 | 6,160,800 | — | — |
| 1982-10-27 | $3.75 | $8.88 | 6,448,000 | — | — |
| 1982-10-26 | $3.75 | $8.88 | 27,679,200 | — | — |
| 1982-10-25 | $3.73 | $8.84 | 11,188,000 | — | — |
| 1982-10-22 | $3.94 | $9.33 | 7,256,000 | — | — |
| 1982-10-21 | $3.92 | $9.29 | 11,719,200 | — | — |
| 1982-10-20 | $3.95 | $9.36 | 7,219,200 | — | — |
| 1982-10-19 | $3.89 | $9.22 | 8,654,400 | — | — |
| 1982-10-18 | $3.92 | $9.29 | 8,218,400 | — | — |
| 1982-10-15 | $3.84 | $9.10 | 13,610,400 | — | — |
| 1982-10-14 | $3.94 | $9.33 | 14,497,600 | — | — |
| 1982-10-13 | $3.95 | $9.36 | 15,037,600 | — | — |
| 1982-10-12 | $3.84 | $9.10 | 19,573,600 | — | — |
| 1982-10-11 | $3.83 | $9.07 | 17,075,200 | — | — |
| 1982-10-08 | $3.66 | $8.66 | 7,595,200 | — | — |
| 1982-10-07 | $3.63 | $8.59 | 11,932,800 | — | — |
| 1982-10-06 | $3.53 | $8.36 | 5,063,200 | — | — |
| 1982-10-05 | $3.47 | $8.22 | 3,762,400 | — | — |
| 1982-10-04 | $3.48 | $8.25 | 3,764,000 | — | — |
| 1982-10-01 | $3.48 | $8.25 | 5,363,200 | — | — |
| 1982-09-30 | $3.50 | $8.29 | 6,306,400 | — | — |
| 1982-09-29 | $3.48 | $8.25 | 3,651,200 | — | — |
| 1982-09-28 | $3.48 | $8.25 | 3,802,400 | — | — |
| 1982-09-27 | $3.47 | $8.22 | 4,428,000 | — | — |
| 1982-09-24 | $3.48 | $8.25 | 4,261,600 | — | — |
| 1982-09-23 | $3.48 | $8.25 | 5,506,400 | — | — |
| 1982-09-22 | $3.47 | $8.22 | 8,288,000 | — | — |
| 1982-09-21 | $3.53 | $8.36 | 7,360,800 | — | — |
| 1982-09-20 | $3.52 | $8.33 | 4,386,400 | — | — |
| 1982-09-17 | $3.52 | $8.33 | 5,216,800 | — | — |
| 1982-09-16 | $3.58 | $8.47 | 4,912,800 | — | — |
| 1982-09-15 | $3.61 | $8.55 | 3,578,400 | — | — |
| 1982-09-14 | $3.59 | $8.51 | 5,937,600 | — | — |
| 1982-09-13 | $3.67 | $8.70 | 4,784,000 | — | — |
| 1982-09-10 | $3.69 | $8.73 | 9,072,800 | — | — |
| 1982-09-09 | $3.69 | $8.73 | 6,296,000 | — | — |
| 1982-09-08 | $3.67 | $8.70 | 8,792,000 | — | — |
| 1982-09-07 | $3.61 | $8.55 | 7,431,200 | — | — |
| 1982-09-03 | $3.61 | $8.55 | 15,133,600 | — | — |
| 1982-09-02 | $3.52 | $8.33 | 4,976,800 | — | — |
| 1982-09-01 | $3.47 | $8.22 | 6,370,400 | — | — |
| 1982-08-31 | $3.56 | $8.44 | 5,096,800 | — | — |
| 1982-08-30 | $3.52 | $8.33 | 5,424,800 | — | — |
| 1982-08-27 | $3.55 | $8.40 | 6,900,000 | — | — |
| 1982-08-26 | $3.63 | $8.59 | 15,642,400 | — | — |
| 1982-08-25 | $3.63 | $8.59 | 10,300,000 | — | — |
| 1982-08-24 | $3.47 | $8.22 | 10,673,600 | — | — |
| 1982-08-23 | $3.52 | $8.33 | 15,656,000 | — | — |
| 1982-08-20 | $3.42 | $8.10 | 9,613,600 | — | — |
| 1982-08-19 | $3.39 | $8.03 | 7,856,000 | — | — |
| 1982-08-18 | $3.36 | $7.96 | 15,877,600 | — | — |
| 1982-08-17 | $3.34 | $7.92 | 7,312,800 | — | — |
| 1982-08-16 | $3.16 | $7.48 | 6,251,200 | — | — |
| 1982-08-13 | $3.17 | $7.51 | 5,368,800 | — | — |
| 1982-08-12 | $3.13 | $7.40 | 7,299,200 | — | — |
| 1982-08-11 | $3.16 | $7.48 | 4,348,800 | — | — |
| 1982-08-10 | $3.17 | $7.51 | 7,374,400 | — | — |
| 1982-08-09 | $3.19 | $7.55 | 5,844,000 | — | — |
| 1982-08-06 | $3.28 | $7.55 | 8,030,400 | — | — |
| 1982-08-05 | $3.28 | $7.55 | 6,208,800 | — | — |
| 1982-08-04 | $3.27 | $7.51 | 7,286,400 | — | — |
| 1982-08-03 | $3.31 | $7.62 | 5,400,000 | — | — |
| 1982-08-02 | $3.33 | $7.66 | 5,263,200 | — | — |
| 1982-07-30 | $3.25 | $7.48 | 5,988,800 | — | — |
| 1982-07-29 | $3.28 | $7.55 | 4,664,800 | — | — |
| 1982-07-28 | $3.28 | $7.55 | 4,128,800 | — | — |
| 1982-07-27 | $3.33 | $7.66 | 5,190,400 | — | — |
| 1982-07-26 | $3.34 | $7.69 | 3,501,600 | — | — |
| 1982-07-23 | $3.31 | $7.62 | 9,712,000 | — | — |
| 1982-07-22 | $3.38 | $7.77 | 4,837,600 | — | — |
| 1982-07-21 | $3.33 | $7.66 | 4,730,400 | — | — |
| 1982-07-20 | $3.33 | $7.66 | 5,125,600 | — | — |
| 1982-07-19 | $3.33 | $7.66 | 4,228,800 | — | — |
| 1982-07-16 | $3.36 | $7.73 | 3,828,000 | — | — |
| 1982-07-15 | $3.33 | $7.66 | 5,729,600 | — | — |
| 1982-07-14 | $3.31 | $7.62 | 9,576,800 | — | — |
| 1982-07-13 | $3.31 | $7.62 | 9,065,600 | — | — |
| 1982-07-12 | $3.31 | $7.62 | 9,576,800 | — | — |
| 1982-07-09 | $3.36 | $7.73 | 6,688,800 | — | — |
| 1982-07-08 | $3.33 | $7.66 | 6,246,400 | — | — |
| 1982-07-07 | $3.38 | $7.77 | 3,607,200 | — | — |
| 1982-07-06 | $3.36 | $7.73 | 4,038,400 | — | — |
| 1982-07-02 | $3.39 | $7.80 | 5,221,600 | — | — |
| 1982-07-01 | $3.41 | $7.84 | 4,018,400 | — | — |
| 1982-06-30 | $3.47 | $7.98 | 8,300,000 | — | — |
| 1982-06-29 | $3.50 | $8.05 | 4,564,800 | — | — |
| 1982-06-28 | $3.45 | $7.95 | 3,671,200 | — | — |
| 1982-06-25 | $3.42 | $7.87 | 2,504,000 | — | — |
| 1982-06-24 | $3.42 | $7.87 | 4,260,000 | — | — |
| 1982-06-23 | $3.44 | $7.91 | 3,422,400 | — | — |
| 1982-06-22 | $3.41 | $7.84 | 3,763,200 | — | — |
| 1982-06-21 | $3.41 | $7.84 | 3,181,600 | — | — |
| 1982-06-18 | $3.41 | $7.84 | 5,501,600 | — | — |
| 1982-06-17 | $3.39 | $7.80 | 5,133,600 | — | — |
| 1982-06-16 | $3.39 | $7.80 | 5,788,000 | — | — |
| 1982-06-15 | $3.44 | $7.91 | 4,317,600 | — | — |
| 1982-06-14 | $3.47 | $7.98 | 3,147,200 | — | — |
| 1982-06-11 | $3.52 | $8.09 | 6,459,200 | — | — |
| 1982-06-10 | $3.50 | $8.05 | 6,282,400 | — | — |
| 1982-06-09 | $3.48 | $8.02 | 2,751,200 | — | — |
| 1982-06-08 | $3.48 | $8.02 | 2,846,400 | — | — |
| 1982-06-07 | $3.48 | $8.02 | 4,340,800 | — | — |
| 1982-06-04 | $3.48 | $8.02 | 3,529,600 | — | — |
| 1982-06-03 | $3.53 | $8.12 | 3,245,600 | — | — |
| 1982-06-02 | $3.50 | $8.05 | 3,676,800 | — | — |
| 1982-06-01 | $3.50 | $8.05 | 2,857,600 | — | — |
| 1982-05-28 | $3.50 | $8.05 | 2,929,600 | — | — |
| 1982-05-27 | $3.52 | $8.09 | 3,285,600 | — | — |
| 1982-05-26 | $3.48 | $8.02 | 4,476,800 | — | — |
| 1982-05-25 | $3.53 | $8.12 | 4,863,200 | — | — |
| 1982-05-24 | $3.53 | $8.12 | 3,322,400 | — | — |
| 1982-05-21 | $3.55 | $8.16 | 4,287,200 | — | — |
| 1982-05-20 | $3.53 | $8.12 | 2,949,600 | — | — |
| 1982-05-19 | $3.55 | $8.16 | 4,440,800 | — | — |
| 1982-05-18 | $3.55 | $8.16 | 3,702,400 | — | — |
| 1982-05-17 | $3.59 | $8.27 | 3,683,200 | — | — |
| 1982-05-14 | $3.63 | $8.34 | 4,024,800 | — | — |
| 1982-05-13 | $3.63 | $8.34 | 9,700,800 | — | — |
| 1982-05-12 | $3.67 | $8.45 | 8,402,400 | — | — |
| 1982-05-11 | $3.69 | $8.48 | 7,248,800 | — | — |
| 1982-05-10 | $3.64 | $8.38 | 4,613,600 | — | — |
| 1982-05-07 | $3.63 | $8.34 | 9,133,600 | — | — |
| 1982-05-06 | $3.69 | $8.27 | 10,153,600 | — | — |
| 1982-05-05 | $3.59 | $8.06 | 6,664,800 | — | — |
| 1982-05-04 | $3.58 | $8.02 | 5,696,800 | — | — |
| 1982-05-03 | $3.55 | $7.95 | 6,188,800 | — | — |
| 1982-04-30 | $3.53 | $7.92 | 4,209,600 | — | — |
| 1982-04-29 | $3.55 | $7.95 | 3,356,800 | — | — |
| 1982-04-28 | $3.56 | $7.99 | 4,117,600 | — | — |
| 1982-04-27 | $3.55 | $7.95 | 6,328,000 | — | — |
| 1982-04-26 | $3.56 | $7.99 | 5,516,800 | — | — |
| 1982-04-23 | $3.59 | $8.06 | 8,863,200 | — | — |
| 1982-04-22 | $3.52 | $7.88 | 7,275,200 | — | — |
| 1982-04-21 | $3.47 | $7.78 | 6,937,600 | — | — |
| 1982-04-20 | $3.50 | $7.85 | 4,258,400 | — | — |
| 1982-04-19 | $3.52 | $7.88 | 5,260,800 | — | — |
| 1982-04-16 | $3.53 | $7.92 | 6,534,400 | — | — |
| 1982-04-15 | $3.53 | $7.92 | 5,576,800 | — | — |
| 1982-04-14 | $3.53 | $7.92 | 5,918,400 | — | — |
| 1982-04-13 | $3.56 | $7.99 | 3,399,200 | — | — |
| 1982-04-12 | $3.56 | $7.99 | 4,033,600 | — | — |
| 1982-04-08 | $3.56 | $7.99 | 6,107,200 | — | — |
| 1982-04-07 | $3.56 | $7.99 | 5,900,800 | — | — |
| 1982-04-06 | $3.55 | $7.95 | 5,508,800 | — | — |
| 1982-04-05 | $3.55 | $7.95 | 4,841,600 | — | — |
| 1982-04-02 | $3.59 | $8.06 | 5,044,800 | — | — |
| 1982-04-01 | $3.56 | $7.99 | 3,265,600 | — | — |
| 1982-03-31 | $3.52 | $7.88 | 4,110,400 | — | — |
| 1982-03-30 | $3.55 | $7.95 | 2,648,000 | — | — |
| 1982-03-29 | $3.53 | $7.92 | 3,580,800 | — | — |
| 1982-03-26 | $3.53 | $7.92 | 7,672,000 | — | — |
| 1982-03-25 | $3.61 | $8.09 | 3,227,200 | — | — |
| 1982-03-24 | $3.59 | $8.06 | 5,168,000 | — | — |
| 1982-03-23 | $3.59 | $8.06 | 4,618,400 | — | — |
| 1982-03-22 | $3.61 | $8.09 | 3,774,400 | — | — |
| 1982-03-19 | $3.59 | $8.06 | 3,468,000 | — | — |
| 1982-03-18 | $3.64 | $8.16 | 2,493,600 | — | — |
| 1982-03-17 | $3.63 | $8.13 | 6,579,200 | — | — |
| 1982-03-16 | $3.64 | $8.16 | 4,632,000 | — | — |
| 1982-03-15 | $3.67 | $8.23 | 3,857,600 | — | — |
| 1982-03-12 | $3.63 | $8.13 | 5,068,000 | — | — |
| 1982-03-11 | $3.66 | $8.20 | 10,025,600 | — | — |
| 1982-03-10 | $3.63 | $8.13 | 11,769,600 | — | — |
| 1982-03-09 | $3.58 | $8.02 | 5,855,200 | — | — |
| 1982-03-08 | $3.52 | $7.88 | 11,591,200 | — | — |
| 1982-03-05 | $3.52 | $7.88 | 13,356,000 | — | — |
| 1982-03-04 | $3.47 | $7.78 | 6,569,600 | — | — |
| 1982-03-03 | $3.48 | $7.81 | 10,182,400 | — | — |
| 1982-03-02 | $3.55 | $7.95 | 7,723,200 | — | — |
| 1982-03-01 | $3.58 | $8.02 | 6,106,400 | — | — |
| 1982-02-26 | $3.59 | $8.06 | 3,821,600 | — | — |
| 1982-02-25 | $3.55 | $7.95 | 6,201,600 | — | — |
| 1982-02-24 | $3.58 | $8.02 | 4,887,200 | — | — |
| 1982-02-23 | $3.53 | $7.92 | 5,144,000 | — | — |
| 1982-02-22 | $3.53 | $7.92 | 4,151,200 | — | — |
| 1982-02-19 | $3.58 | $8.02 | 3,077,600 | — | — |
| 1982-02-18 | $3.56 | $7.99 | 3,907,200 | — | — |
| 1982-02-17 | $3.56 | $7.99 | 3,844,000 | — | — |
| 1982-02-16 | $3.56 | $7.99 | 4,288,000 | — | — |
| 1982-02-12 | $3.61 | $8.09 | 3,327,200 | — | — |
| 1982-02-11 | $3.61 | $8.09 | 3,220,000 | — | — |
| 1982-02-10 | $3.63 | $8.13 | 5,818,400 | — | — |
| 1982-02-09 | $3.58 | $8.02 | 6,476,800 | — | — |
| 1982-02-08 | $3.56 | $7.99 | 5,780,800 | — | — |
| 1982-02-05 | $3.63 | $8.13 | 4,962,400 | — | — |
| 1982-02-04 | $3.64 | $8.16 | 7,520,000 | — | — |
| 1982-02-03 | $3.66 | $8.20 | 4,335,200 | — | — |
| 1982-02-02 | $3.80 | $8.09 | 5,932,800 | — | — |
| 1982-02-01 | $3.77 | $8.03 | 5,096,800 | — | — |
| 1982-01-29 | $3.83 | $8.16 | 5,608,000 | — | — |
| 1982-01-28 | $3.80 | $8.09 | 7,561,600 | — | — |
| 1982-01-27 | $3.75 | $7.99 | 3,815,200 | — | — |
| 1982-01-26 | $3.73 | $7.96 | 5,512,800 | — | — |
| 1982-01-25 | $3.73 | $7.96 | 4,683,200 | — | — |
| 1982-01-22 | $3.75 | $7.99 | 6,584,000 | — | — |
| 1982-01-21 | $3.73 | $7.96 | 9,488,000 | — | — |
| 1982-01-20 | $3.67 | $7.83 | 8,843,200 | — | — |
| 1982-01-19 | $3.75 | $7.99 | 8,116,000 | — | — |
| 1982-01-18 | $3.75 | $7.99 | 5,849,600 | — | — |
| 1982-01-15 | $3.75 | $7.99 | 4,059,200 | — | — |
| 1982-01-14 | $3.77 | $8.03 | 4,112,000 | — | — |
| 1982-01-13 | $3.77 | $8.03 | 4,450,400 | — | — |
| 1982-01-12 | $3.75 | $7.99 | 4,969,600 | — | — |
| 1982-01-11 | $3.73 | $7.96 | 8,051,200 | — | — |
| 1982-01-08 | $3.78 | $8.06 | 4,304,800 | — | — |
| 1982-01-07 | $3.80 | $8.09 | 4,474,400 | — | — |
| 1982-01-06 | $3.80 | $8.09 | 10,009,600 | — | — |
| 1982-01-05 | $3.80 | $8.09 | 6,369,600 | — | — |
| 1982-01-04 | $3.86 | $8.23 | 5,092,000 | — | — |