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 | $1.40 | $1.40 | 14,808 | — | — |
| 1982-12-30 | $1.40 | $1.40 | 5,695 | — | — |
| 1982-12-29 | $1.40 | $1.40 | 20,503 | — | — |
| 1982-12-28 | $1.45 | $1.45 | 9,113 | — | — |
| 1982-12-27 | $1.47 | $1.47 | 46,702 | — | — |
| 1982-12-23 | $1.51 | $1.51 | 38,728 | — | — |
| 1982-12-22 | $1.56 | $1.56 | 33,033 | — | — |
| 1982-12-21 | $1.60 | $1.60 | 23,920 | — | — |
| 1982-12-20 | $1.62 | $1.62 | 14,808 | — | — |
| 1982-12-17 | $1.62 | $1.62 | 6,834 | — | — |
| 1982-12-16 | $1.62 | $1.62 | 30,755 | — | — |
| 1982-12-15 | $1.62 | $1.62 | 22,781 | — | — |
| 1982-12-14 | $1.65 | $1.65 | 1,139 | — | — |
| 1982-12-13 | $1.65 | $1.65 | 11,391 | — | — |
| 1982-12-10 | $1.65 | $1.65 | 27,338 | — | — |
| 1982-12-09 | $1.65 | $1.65 | 66,066 | — | — |
| 1982-12-08 | $1.62 | $1.62 | 39,867 | — | — |
| 1982-12-07 | $1.62 | $1.62 | 211,866 | — | — |
| 1982-12-06 | $1.62 | $1.62 | 63,788 | — | — |
| 1982-12-03 | $1.65 | $1.65 | 0 | — | — |
| 1982-12-02 | $1.65 | $1.65 | 7,973 | — | — |
| 1982-12-01 | $1.65 | $1.65 | 63,788 | — | — |
| 1982-11-30 | $1.65 | $1.65 | 3,417 | — | — |
| 1982-11-29 | $1.65 | $1.65 | 12,530 | — | — |
| 1982-11-26 | $1.65 | $1.65 | 20,503 | — | — |
| 1982-11-24 | $1.65 | $1.65 | 28,477 | — | — |
| 1982-11-23 | $1.65 | $1.65 | 52,397 | — | — |
| 1982-11-22 | $1.67 | $1.67 | 33,033 | — | — |
| 1982-11-19 | $1.69 | $1.69 | 38,728 | — | — |
| 1982-11-18 | $1.65 | $1.65 | 53,536 | — | — |
| 1982-11-17 | $1.60 | $1.60 | 36,450 | — | — |
| 1982-11-16 | $1.60 | $1.60 | 41,006 | — | — |
| 1982-11-15 | $1.67 | $1.67 | 35,311 | — | — |
| 1982-11-12 | $1.69 | $1.69 | 92,264 | — | — |
| 1982-11-11 | $1.65 | $1.65 | 69,483 | — | — |
| 1982-11-10 | $1.60 | $1.60 | 76,317 | — | — |
| 1982-11-09 | $1.51 | $1.51 | 28,477 | — | — |
| 1982-11-08 | $1.45 | $1.45 | 22,781 | — | — |
| 1982-11-05 | $1.43 | $1.43 | 27,338 | — | — |
| 1982-11-04 | $1.40 | $1.40 | 45,563 | — | — |
| 1982-11-03 | $1.36 | $1.36 | 59,231 | — | — |
| 1982-11-02 | $1.27 | $1.27 | 79,734 | — | — |
| 1982-11-01 | $1.10 | $1.10 | 56,953 | — | — |
| 1982-10-29 | $1.08 | $1.08 | 4,556 | — | — |
| 1982-10-28 | $1.08 | $1.08 | 29,616 | — | — |
| 1982-10-27 | $1.08 | $1.08 | 0 | — | — |
| 1982-10-26 | $1.08 | $1.08 | 118,463 | — | — |
| 1982-10-25 | $1.09 | $1.09 | 38,728 | — | — |
| 1982-10-22 | $1.10 | $1.10 | 13,669 | — | — |
| 1982-10-21 | $1.10 | $1.10 | 36,450 | — | — |
| 1982-10-20 | $1.10 | $1.10 | 45,563 | — | — |
| 1982-10-19 | $1.11 | $1.11 | 45,563 | — | — |
| 1982-10-18 | $1.12 | $1.12 | 38,728 | — | — |
| 1982-10-15 | $1.12 | $1.12 | 79,734 | — | — |
| 1982-10-14 | $1.12 | $1.12 | 75,178 | — | — |
| 1982-10-13 | $1.12 | $1.12 | 104,794 | — | — |
| 1982-10-12 | $1.08 | $1.08 | 70,622 | — | — |
| 1982-10-11 | $1.04 | $1.04 | 68,344 | — | — |
| 1982-10-08 | $1.03 | $1.03 | 123,019 | — | — |
| 1982-10-07 | $1.01 | $1.01 | 152,634 | — | — |
| 1982-10-06 | $0.98 | $0.98 | 154,913 | — | — |
| 1982-10-05 | $0.99 | $0.99 | 68,344 | — | — |
| 1982-10-04 | $0.99 | $0.99 | 159,469 | — | — |
| 1982-10-01 | $1.02 | $1.02 | 63,788 | — | — |
| 1982-09-30 | $0.99 | $0.99 | 66,066 | — | — |
| 1982-09-29 | $0.97 | $0.97 | 97,959 | — | — |
| 1982-09-28 | $0.93 | $0.93 | 47,841 | — | — |
| 1982-09-27 | $0.94 | $0.94 | 38,728 | — | — |
| 1982-09-24 | $0.94 | $0.94 | 0 | — | — |
| 1982-09-23 | $0.94 | $0.94 | 116,184 | — | — |
| 1982-09-22 | $0.97 | $0.97 | 252,872 | — | — |
| 1982-09-21 | $0.93 | $0.93 | 498,909 | — | — |
| 1982-09-20 | $0.82 | $0.82 | 13,669 | — | — |
| 1982-09-17 | $0.81 | $0.81 | 0 | — | — |
| 1982-09-16 | $0.81 | $0.81 | 13,669 | — | — |
| 1982-09-15 | $0.81 | $0.81 | 0 | — | — |
| 1982-09-14 | $0.81 | $0.81 | 15,947 | — | — |
| 1982-09-13 | $0.80 | $0.80 | 9,113 | — | — |
| 1982-09-10 | $0.80 | $0.80 | 11,391 | — | — |
| 1982-09-09 | $0.80 | $0.80 | 50,119 | — | — |
| 1982-09-08 | $0.76 | $0.76 | 27,338 | — | — |
| 1982-09-07 | $0.75 | $0.75 | 25,059 | — | — |
| 1982-09-03 | $0.75 | $0.75 | 0 | — | — |
| 1982-09-02 | $0.75 | $0.75 | 11,391 | — | — |
| 1982-09-01 | $0.75 | $0.75 | 13,669 | — | — |
| 1982-08-31 | $0.75 | $0.75 | 70,622 | — | — |
| 1982-08-30 | $0.75 | $0.75 | 36,450 | — | — |
| 1982-08-27 | $0.74 | $0.74 | 11,391 | — | — |
| 1982-08-26 | $0.74 | $0.74 | 20,503 | — | — |
| 1982-08-25 | $0.74 | $0.74 | 52,397 | — | — |
| 1982-08-24 | $0.74 | $0.74 | 0 | — | — |
| 1982-08-23 | $0.74 | $0.74 | 25,059 | — | — |
| 1982-08-20 | $0.74 | $0.74 | 2,278 | — | — |
| 1982-08-19 | $0.72 | $0.72 | 0 | — | — |
| 1982-08-18 | $0.72 | $0.72 | 31,894 | — | — |
| 1982-08-17 | $0.72 | $0.72 | 0 | — | — |
| 1982-08-16 | $0.72 | $0.72 | 4,556 | — | — |
| 1982-08-13 | $0.71 | $0.71 | 0 | — | — |
| 1982-08-12 | $0.71 | $0.71 | 4,556 | — | — |
| 1982-08-11 | $0.71 | $0.71 | 0 | — | — |
| 1982-08-10 | $0.71 | $0.71 | 2,278 | — | — |
| 1982-08-09 | $0.71 | $0.71 | 45,563 | — | — |
| 1982-08-06 | $0.70 | $0.70 | 9,113 | — | — |
| 1982-08-05 | $0.70 | $0.70 | 6,834 | — | — |
| 1982-08-04 | $0.70 | $0.70 | 0 | — | — |
| 1982-08-03 | $0.70 | $0.70 | 6,834 | — | — |
| 1982-08-02 | $0.70 | $0.70 | 38,728 | — | — |
| 1982-07-30 | $0.72 | $0.72 | 9,113 | — | — |
| 1982-07-29 | $0.74 | $0.74 | 6,834 | — | — |
| 1982-07-28 | $0.74 | $0.74 | 95,681 | — | — |
| 1982-07-27 | $0.77 | $0.77 | 0 | — | — |
| 1982-07-26 | $0.77 | $0.77 | 2,278 | — | — |
| 1982-07-23 | $0.77 | $0.77 | 2,278 | — | — |
| 1982-07-22 | $0.77 | $0.77 | 13,669 | — | — |
| 1982-07-21 | $0.76 | $0.76 | 29,616 | — | — |
| 1982-07-20 | $0.77 | $0.77 | 2,278 | — | — |
| 1982-07-19 | $0.77 | $0.77 | 4,556 | — | — |
| 1982-07-16 | $0.76 | $0.76 | 0 | — | — |
| 1982-07-15 | $0.76 | $0.76 | 0 | — | — |
| 1982-07-14 | $0.76 | $0.76 | 20,503 | — | — |
| 1982-07-13 | $0.75 | $0.75 | 4,556 | — | — |
| 1982-07-12 | $0.75 | $0.75 | 2,278 | — | — |
| 1982-07-09 | $0.75 | $0.75 | 70,622 | — | — |
| 1982-07-08 | $0.74 | $0.74 | 9,113 | — | — |
| 1982-07-07 | $0.72 | $0.72 | 0 | — | — |
| 1982-07-06 | $0.72 | $0.72 | 9,113 | — | — |
| 1982-07-02 | $0.72 | $0.72 | 13,669 | — | — |
| 1982-07-01 | $0.72 | $0.72 | 0 | — | — |
| 1982-06-30 | $0.72 | $0.72 | 0 | — | — |
| 1982-06-29 | $0.72 | $0.72 | 27,338 | — | — |
| 1982-06-28 | $0.72 | $0.72 | 0 | — | — |
| 1982-06-25 | $0.72 | $0.72 | 2,278 | — | — |
| 1982-06-24 | $0.72 | $0.72 | 9,113 | — | — |
| 1982-06-23 | $0.72 | $0.72 | 11,391 | — | — |
| 1982-06-22 | $0.72 | $0.72 | 11,391 | — | — |
| 1982-06-21 | $0.71 | $0.71 | 0 | — | — |
| 1982-06-18 | $0.71 | $0.71 | 0 | — | — |
| 1982-06-17 | $0.71 | $0.71 | 15,947 | — | — |
| 1982-06-16 | $0.72 | $0.72 | 9,113 | — | — |
| 1982-06-15 | $0.72 | $0.72 | 6,834 | — | — |
| 1982-06-14 | $0.72 | $0.72 | 22,781 | — | — |
| 1982-06-11 | $0.72 | $0.72 | 0 | — | — |
| 1982-06-10 | $0.72 | $0.72 | 0 | — | — |
| 1982-06-09 | $0.72 | $0.72 | 0 | — | — |
| 1982-06-08 | $0.72 | $0.72 | 0 | — | — |
| 1982-06-07 | $0.72 | $0.72 | 11,391 | — | — |
| 1982-06-04 | $0.72 | $0.72 | 4,556 | — | — |
| 1982-06-03 | $0.74 | $0.74 | 0 | — | — |
| 1982-06-02 | $0.74 | $0.74 | 0 | — | — |
| 1982-06-01 | $0.74 | $0.74 | 79,734 | — | — |
| 1982-05-28 | $0.76 | $0.76 | 0 | — | — |
| 1982-05-27 | $0.76 | $0.76 | 6,834 | — | — |
| 1982-05-26 | $0.77 | $0.77 | 0 | — | — |
| 1982-05-25 | $0.77 | $0.77 | 9,113 | — | — |
| 1982-05-24 | $0.78 | $0.78 | 31,894 | — | — |
| 1982-05-21 | $0.78 | $0.78 | 2,278 | — | — |
| 1982-05-20 | $0.78 | $0.78 | 38,728 | — | — |
| 1982-05-19 | $0.79 | $0.79 | 0 | — | — |
| 1982-05-18 | $0.79 | $0.79 | 0 | — | — |
| 1982-05-17 | $0.79 | $0.79 | 2,278 | — | — |
| 1982-05-14 | $0.79 | $0.79 | 4,556 | — | — |
| 1982-05-13 | $0.79 | $0.79 | 6,834 | — | — |
| 1982-05-12 | $0.79 | $0.79 | 6,834 | — | — |
| 1982-05-11 | $0.79 | $0.79 | 0 | — | — |
| 1982-05-10 | $0.79 | $0.79 | 15,947 | — | — |
| 1982-05-07 | $0.79 | $0.79 | 68,344 | — | — |
| 1982-05-06 | $0.78 | $0.78 | 0 | — | — |
| 1982-05-05 | $0.78 | $0.78 | 22,781 | — | — |
| 1982-05-04 | $0.79 | $0.79 | 63,788 | — | — |
| 1982-05-03 | $0.78 | $0.78 | 15,947 | — | — |
| 1982-04-30 | $0.79 | $0.79 | 9,113 | — | — |
| 1982-04-29 | $0.78 | $0.78 | 31,894 | — | — |
| 1982-04-28 | $0.79 | $0.79 | 0 | — | — |
| 1982-04-27 | $0.79 | $0.79 | 31,894 | — | — |
| 1982-04-26 | $0.79 | $0.79 | 9,113 | — | — |
| 1982-04-23 | $0.79 | $0.79 | 45,563 | — | — |
| 1982-04-22 | $0.76 | $0.76 | 25,059 | — | — |
| 1982-04-21 | $0.76 | $0.76 | 4,556 | — | — |
| 1982-04-20 | $0.75 | $0.75 | 13,669 | — | — |
| 1982-04-19 | $0.72 | $0.72 | 20,503 | — | — |
| 1982-04-16 | $0.71 | $0.71 | 18,225 | — | — |
| 1982-04-15 | $0.70 | $0.70 | 18,225 | — | — |
| 1982-04-14 | $0.69 | $0.69 | 31,894 | — | — |
| 1982-04-13 | $0.69 | $0.69 | 4,556 | — | — |
| 1982-04-12 | $0.69 | $0.69 | 36,450 | — | — |
| 1982-04-08 | $0.69 | $0.69 | 4,556 | — | — |
| 1982-04-07 | $0.69 | $0.69 | 4,556 | — | — |
| 1982-04-06 | $0.68 | $0.68 | 15,947 | — | — |
| 1982-04-05 | $0.69 | $0.69 | 2,278 | — | — |
| 1982-04-02 | $0.69 | $0.69 | 0 | — | — |
| 1982-04-01 | $0.69 | $0.69 | 22,781 | — | — |
| 1982-03-31 | $0.69 | $0.69 | 11,391 | — | — |
| 1982-03-30 | $0.69 | $0.69 | 18,225 | — | — |
| 1982-03-29 | $0.69 | $0.69 | 0 | — | — |
| 1982-03-26 | $0.69 | $0.69 | 18,225 | — | — |
| 1982-03-25 | $0.70 | $0.70 | 0 | — | — |
| 1982-03-24 | $0.70 | $0.70 | 4,556 | — | — |
| 1982-03-23 | $0.70 | $0.70 | 82,013 | — | — |
| 1982-03-22 | $0.69 | $0.69 | 41,006 | — | — |
| 1982-03-19 | $0.68 | $0.68 | 2,278 | — | — |
| 1982-03-18 | $0.66 | $0.66 | 0 | — | — |
| 1982-03-17 | $0.66 | $0.66 | 15,947 | — | — |
| 1982-03-16 | $0.66 | $0.66 | 11,391 | — | — |
| 1982-03-15 | $0.66 | $0.66 | 2,278 | — | — |
| 1982-03-12 | $0.75 | $0.75 | 0 | — | — |
| 1982-03-11 | $0.75 | $0.75 | 0 | — | — |
| 1982-03-10 | $0.75 | $0.75 | 13,669 | — | — |
| 1982-03-09 | $0.75 | $0.75 | 13,669 | — | — |
| 1982-03-08 | $0.75 | $0.75 | 18,225 | — | — |
| 1982-03-05 | $0.75 | $0.75 | 11,391 | — | — |
| 1982-03-04 | $0.75 | $0.75 | 61,509 | — | — |
| 1982-03-03 | $0.72 | $0.72 | 0 | — | — |
| 1982-03-02 | $0.72 | $0.72 | 2,278 | — | — |
| 1982-03-01 | $0.72 | $0.72 | 6,834 | — | — |
| 1982-02-26 | $0.71 | $0.71 | 22,781 | — | — |
| 1982-02-25 | $0.72 | $0.72 | 0 | — | — |
| 1982-02-24 | $0.72 | $0.72 | 6,834 | — | — |
| 1982-02-23 | $0.74 | $0.74 | 22,781 | — | — |
| 1982-02-22 | $0.74 | $0.74 | 0 | — | — |
| 1982-02-19 | $0.74 | $0.74 | 0 | — | — |
| 1982-02-18 | $0.74 | $0.74 | 0 | — | — |
| 1982-02-17 | $0.74 | $0.74 | 11,391 | — | — |
| 1982-02-16 | $0.74 | $0.74 | 0 | — | — |
| 1982-02-12 | $0.74 | $0.74 | 0 | — | — |
| 1982-02-11 | $0.74 | $0.74 | 0 | — | — |
| 1982-02-10 | $0.74 | $0.74 | 22,781 | — | — |
| 1982-02-09 | $0.74 | $0.74 | 56,953 | — | — |
| 1982-02-08 | $0.76 | $0.76 | 6,834 | — | — |
| 1982-02-05 | $0.76 | $0.76 | 0 | — | — |
| 1982-02-04 | $0.76 | $0.76 | 0 | — | — |
| 1982-02-03 | $0.76 | $0.76 | 0 | — | — |
| 1982-02-02 | $0.76 | $0.76 | 4,556 | — | — |
| 1982-02-01 | $0.76 | $0.76 | 18,225 | — | — |
| 1982-01-29 | $0.76 | $0.76 | 9,113 | — | — |
| 1982-01-28 | $0.76 | $0.76 | 6,834 | — | — |
| 1982-01-27 | $0.76 | $0.76 | 0 | — | — |
| 1982-01-26 | $0.76 | $0.76 | 0 | — | — |
| 1982-01-25 | $0.76 | $0.76 | 27,338 | — | — |
| 1982-01-22 | $0.76 | $0.76 | 11,391 | — | — |
| 1982-01-21 | $0.75 | $0.75 | 34,172 | — | — |
| 1982-01-20 | $0.74 | $0.74 | 6,834 | — | — |
| 1982-01-19 | $0.74 | $0.74 | 0 | — | — |
| 1982-01-18 | $0.74 | $0.74 | 0 | — | — |
| 1982-01-15 | $0.74 | $0.74 | 0 | — | — |
| 1982-01-14 | $0.74 | $0.74 | 6,834 | — | — |
| 1982-01-13 | $0.74 | $0.74 | 2,278 | — | — |
| 1982-01-12 | $0.75 | $0.75 | 0 | — | — |
| 1982-01-11 | $0.75 | $0.75 | 4,556 | — | — |
| 1982-01-08 | $0.75 | $0.75 | 2,278 | — | — |
| 1982-01-07 | $0.75 | $0.75 | 4,556 | — | — |
| 1982-01-06 | $0.75 | $0.75 | 4,556 | — | — |
| 1982-01-05 | $0.76 | $0.76 | 13,669 | — | — |
| 1982-01-04 | $0.78 | $0.78 | 22,781 | — | — |