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 | $0.19 | $0.19 | 522,720 | — | — |
| 1982-12-30 | $0.19 | $0.19 | 934,560 | — | — |
| 1982-12-29 | $0.19 | $0.19 | 831,600 | — | — |
| 1982-12-28 | $0.19 | $0.19 | 1,663,200 | — | — |
| 1982-12-27 | $0.19 | $0.19 | 1,005,840 | — | — |
| 1982-12-23 | $0.20 | $0.20 | 1,560,240 | — | — |
| 1982-12-22 | $0.20 | $0.20 | 950,400 | — | — |
| 1982-12-21 | $0.20 | $0.20 | 562,320 | — | — |
| 1982-12-20 | $0.20 | $0.20 | 245,520 | — | — |
| 1982-12-17 | $0.20 | $0.20 | 506,880 | — | — |
| 1982-12-16 | $0.20 | $0.20 | 1,821,600 | — | — |
| 1982-12-15 | $0.20 | $0.20 | 1,441,440 | — | — |
| 1982-12-14 | $0.20 | $0.20 | 4,324,320 | — | — |
| 1982-12-13 | $0.20 | $0.20 | 792,000 | — | — |
| 1982-12-10 | $0.20 | $0.20 | 2,431,440 | — | — |
| 1982-12-09 | $0.20 | $0.20 | 1,219,680 | — | — |
| 1982-12-08 | $0.19 | $0.19 | 1,156,320 | — | — |
| 1982-12-07 | $0.20 | $0.20 | 2,067,120 | — | — |
| 1982-12-06 | $0.19 | $0.19 | 720,720 | — | — |
| 1982-12-03 | $0.19 | $0.19 | 831,600 | — | — |
| 1982-12-02 | $0.19 | $0.19 | 1,457,280 | — | — |
| 1982-12-01 | $0.19 | $0.19 | 1,884,960 | — | — |
| 1982-11-30 | $0.19 | $0.19 | 1,465,200 | — | — |
| 1982-11-29 | $0.19 | $0.19 | 1,433,520 | — | — |
| 1982-11-26 | $0.19 | $0.19 | 696,960 | — | — |
| 1982-11-24 | $0.18 | $0.18 | 530,640 | — | — |
| 1982-11-23 | $0.18 | $0.18 | 752,400 | — | — |
| 1982-11-22 | $0.18 | $0.18 | 1,861,200 | — | — |
| 1982-11-19 | $0.18 | $0.18 | 871,200 | — | — |
| 1982-11-18 | $0.19 | $0.19 | 2,138,400 | — | — |
| 1982-11-17 | $0.19 | $0.19 | 1,409,760 | — | — |
| 1982-11-16 | $0.18 | $0.18 | 1,259,280 | — | — |
| 1982-11-15 | $0.19 | $0.19 | 1,639,440 | — | — |
| 1982-11-12 | $0.19 | $0.19 | 2,779,920 | — | — |
| 1982-11-11 | $0.19 | $0.19 | 1,932,480 | — | — |
| 1982-11-10 | $0.18 | $0.18 | 2,764,080 | — | — |
| 1982-11-09 | $0.19 | $0.19 | 2,684,880 | — | — |
| 1982-11-08 | $0.18 | $0.18 | 5,021,280 | — | — |
| 1982-11-05 | $0.19 | $0.19 | 3,088,800 | — | — |
| 1982-11-04 | $0.18 | $0.18 | 2,621,520 | — | — |
| 1982-11-03 | $0.18 | $0.18 | 1,694,880 | — | — |
| 1982-11-02 | $0.18 | $0.18 | 2,391,840 | — | — |
| 1982-11-01 | $0.18 | $0.18 | 958,320 | — | — |
| 1982-10-29 | $0.17 | $0.17 | 1,069,200 | — | — |
| 1982-10-28 | $0.17 | $0.17 | 1,227,600 | — | — |
| 1982-10-27 | $0.17 | $0.17 | 1,219,680 | — | — |
| 1982-10-26 | $0.16 | $0.16 | 2,130,480 | — | — |
| 1982-10-25 | $0.17 | $0.17 | 1,132,560 | — | — |
| 1982-10-22 | $0.18 | $0.18 | 1,354,320 | — | — |
| 1982-10-21 | $0.18 | $0.18 | 3,088,800 | — | — |
| 1982-10-20 | $0.18 | $0.18 | 1,029,600 | — | — |
| 1982-10-19 | $0.17 | $0.17 | 586,080 | — | — |
| 1982-10-18 | $0.18 | $0.18 | 554,400 | — | — |
| 1982-10-15 | $0.18 | $0.18 | 1,940,400 | — | — |
| 1982-10-14 | $0.18 | $0.18 | 2,391,840 | — | — |
| 1982-10-13 | $0.18 | $0.18 | 3,809,520 | — | — |
| 1982-10-12 | $0.17 | $0.17 | 4,490,640 | — | — |
| 1982-10-11 | $0.16 | $0.16 | 2,178,000 | — | — |
| 1982-10-08 | $0.16 | $0.16 | 1,132,560 | — | — |
| 1982-10-07 | $0.16 | $0.16 | 2,740,320 | — | — |
| 1982-10-06 | $0.16 | $0.16 | 1,219,680 | — | — |
| 1982-10-05 | $0.16 | $0.16 | 562,320 | — | — |
| 1982-10-04 | $0.16 | $0.16 | 990,000 | — | — |
| 1982-10-01 | $0.16 | $0.16 | 396,000 | — | — |
| 1982-09-30 | $0.16 | $0.16 | 2,851,200 | — | — |
| 1982-09-29 | $0.16 | $0.16 | 1,338,480 | — | — |
| 1982-09-28 | $0.16 | $0.16 | 1,219,680 | — | — |
| 1982-09-27 | $0.16 | $0.16 | 522,720 | — | — |
| 1982-09-24 | $0.16 | $0.16 | 586,080 | — | — |
| 1982-09-23 | $0.16 | $0.16 | 1,037,520 | — | — |
| 1982-09-22 | $0.16 | $0.16 | 4,767,840 | — | — |
| 1982-09-21 | $0.15 | $0.15 | 0 | — | — |
| 1982-09-20 | $0.15 | $0.15 | 617,760 | — | — |
| 1982-09-17 | $0.15 | $0.15 | 1,869,120 | — | — |
| 1982-09-16 | $0.15 | $0.15 | 3,944,160 | — | — |
| 1982-09-15 | $0.15 | $0.15 | 633,600 | — | — |
| 1982-09-14 | $0.15 | $0.15 | 8,474,400 | — | — |
| 1982-09-13 | $0.15 | $0.15 | 3,215,520 | — | — |
| 1982-09-10 | $0.15 | $0.15 | 1,433,520 | — | — |
| 1982-09-09 | $0.14 | $0.14 | 1,069,200 | — | — |
| 1982-09-08 | $0.14 | $0.14 | 1,536,480 | — | — |
| 1982-09-07 | $0.14 | $0.14 | 871,200 | — | — |
| 1982-09-03 | $0.15 | $0.15 | 2,463,120 | — | — |
| 1982-09-02 | $0.15 | $0.15 | 3,437,280 | — | — |
| 1982-09-01 | $0.14 | $0.14 | 1,370,160 | — | — |
| 1982-08-31 | $0.14 | $0.14 | 3,777,840 | — | — |
| 1982-08-30 | $0.14 | $0.14 | 562,320 | — | — |
| 1982-08-27 | $0.14 | $0.14 | 1,425,600 | — | — |
| 1982-08-26 | $0.14 | $0.14 | 2,146,320 | — | — |
| 1982-08-25 | $0.14 | $0.14 | 2,471,040 | — | — |
| 1982-08-24 | $0.13 | $0.13 | 1,188,000 | — | — |
| 1982-08-23 | $0.13 | $0.13 | 1,797,840 | — | — |
| 1982-08-20 | $0.14 | $0.14 | 990,000 | — | — |
| 1982-08-19 | $0.13 | $0.13 | 784,080 | — | — |
| 1982-08-18 | $0.13 | $0.13 | 1,243,440 | — | — |
| 1982-08-17 | $0.14 | $0.14 | 1,219,680 | — | — |
| 1982-08-16 | $0.13 | $0.13 | 712,800 | — | — |
| 1982-08-13 | $0.13 | $0.13 | 594,000 | — | — |
| 1982-08-12 | $0.12 | $0.12 | 1,671,120 | — | — |
| 1982-08-11 | $0.12 | $0.12 | 388,080 | — | — |
| 1982-08-10 | $0.12 | $0.12 | 253,440 | — | — |
| 1982-08-09 | $0.12 | $0.12 | 1,409,760 | — | — |
| 1982-08-06 | $0.13 | $0.13 | 1,219,680 | — | — |
| 1982-08-05 | $0.13 | $0.13 | 506,880 | — | — |
| 1982-08-04 | $0.13 | $0.13 | 799,920 | — | — |
| 1982-08-03 | $0.13 | $0.13 | 2,067,120 | — | — |
| 1982-08-02 | $0.13 | $0.13 | 2,376,000 | — | — |
| 1982-07-30 | $0.13 | $0.13 | 689,040 | — | — |
| 1982-07-29 | $0.13 | $0.13 | 926,640 | — | — |
| 1982-07-28 | $0.13 | $0.13 | 894,960 | — | — |
| 1982-07-27 | $0.13 | $0.13 | 2,225,520 | — | — |
| 1982-07-26 | $0.13 | $0.13 | 1,235,520 | — | — |
| 1982-07-23 | $0.13 | $0.13 | 673,200 | — | — |
| 1982-07-22 | $0.13 | $0.13 | 665,280 | — | — |
| 1982-07-21 | $0.13 | $0.13 | 728,640 | — | — |
| 1982-07-20 | $0.13 | $0.13 | 879,120 | — | — |
| 1982-07-19 | $0.13 | $0.13 | 1,853,280 | — | — |
| 1982-07-16 | $0.13 | $0.13 | 1,980,000 | — | — |
| 1982-07-15 | $0.13 | $0.13 | 1,188,000 | — | — |
| 1982-07-14 | $0.13 | $0.13 | 3,548,160 | — | — |
| 1982-07-13 | $0.13 | $0.13 | 2,977,920 | — | — |
| 1982-07-12 | $0.12 | $0.12 | 530,640 | — | — |
| 1982-07-09 | $0.12 | $0.12 | 578,160 | — | — |
| 1982-07-08 | $0.12 | $0.12 | 316,800 | — | — |
| 1982-07-07 | $0.12 | $0.12 | 340,560 | — | — |
| 1982-07-06 | $0.12 | $0.12 | 182,160 | — | — |
| 1982-07-02 | $0.12 | $0.12 | 300,960 | — | — |
| 1982-07-01 | $0.12 | $0.12 | 372,240 | — | — |
| 1982-06-30 | $0.12 | $0.12 | 483,120 | — | — |
| 1982-06-29 | $0.12 | $0.12 | 3,183,840 | — | — |
| 1982-06-28 | $0.12 | $0.12 | 633,600 | — | — |
| 1982-06-25 | $0.12 | $0.12 | 641,520 | — | — |
| 1982-06-24 | $0.12 | $0.12 | 649,440 | — | — |
| 1982-06-23 | $0.12 | $0.12 | 1,853,280 | — | — |
| 1982-06-22 | $0.12 | $0.12 | 894,960 | — | — |
| 1982-06-21 | $0.12 | $0.12 | 538,560 | — | — |
| 1982-06-18 | $0.12 | $0.12 | 1,964,160 | — | — |
| 1982-06-17 | $0.12 | $0.12 | 1,005,840 | — | — |
| 1982-06-16 | $0.12 | $0.12 | 1,069,200 | — | — |
| 1982-06-15 | $0.12 | $0.12 | 1,829,520 | — | — |
| 1982-06-14 | $0.12 | $0.12 | 2,217,600 | — | — |
| 1982-06-11 | $0.12 | $0.12 | 1,306,800 | — | — |
| 1982-06-10 | $0.11 | $0.11 | 704,880 | — | — |
| 1982-06-09 | $0.11 | $0.11 | 269,280 | — | — |
| 1982-06-08 | $0.11 | $0.11 | 1,172,160 | — | — |
| 1982-06-07 | $0.11 | $0.11 | 451,440 | — | — |
| 1982-06-04 | $0.11 | $0.11 | 87,120 | — | — |
| 1982-06-03 | $0.12 | $0.12 | 768,240 | — | — |
| 1982-06-02 | $0.11 | $0.11 | 522,720 | — | — |
| 1982-06-01 | $0.11 | $0.11 | 1,188,000 | — | — |
| 1982-05-28 | $0.11 | $0.11 | 562,320 | — | — |
| 1982-05-27 | $0.11 | $0.11 | 649,440 | — | — |
| 1982-05-26 | $0.11 | $0.11 | 958,320 | — | — |
| 1982-05-25 | $0.11 | $0.11 | 475,200 | — | — |
| 1982-05-24 | $0.11 | $0.11 | 617,760 | — | — |
| 1982-05-21 | $0.11 | $0.11 | 356,400 | — | — |
| 1982-05-20 | $0.11 | $0.11 | 4,324,320 | — | — |
| 1982-05-19 | $0.12 | $0.12 | 372,240 | — | — |
| 1982-05-18 | $0.12 | $0.12 | 871,200 | — | — |
| 1982-05-17 | $0.12 | $0.12 | 1,219,680 | — | — |
| 1982-05-14 | $0.12 | $0.12 | 364,320 | — | — |
| 1982-05-13 | $0.12 | $0.12 | 1,504,800 | — | — |
| 1982-05-12 | $0.12 | $0.12 | 2,296,800 | — | — |
| 1982-05-11 | $0.12 | $0.12 | 807,840 | — | — |
| 1982-05-10 | $0.12 | $0.12 | 2,835,360 | — | — |
| 1982-05-07 | $0.12 | $0.12 | 4,348,080 | — | — |
| 1982-05-06 | $0.12 | $0.12 | 2,423,520 | — | — |
| 1982-05-05 | $0.12 | $0.12 | 1,718,640 | — | — |
| 1982-05-04 | $0.12 | $0.12 | 1,108,800 | — | — |
| 1982-05-03 | $0.12 | $0.12 | 1,639,440 | — | — |
| 1982-04-30 | $0.12 | $0.12 | 3,144,240 | — | — |
| 1982-04-29 | $0.12 | $0.12 | 720,720 | — | — |
| 1982-04-28 | $0.12 | $0.12 | 2,574,000 | — | — |
| 1982-04-27 | $0.12 | $0.12 | 2,130,480 | — | — |
| 1982-04-26 | $0.12 | $0.12 | 5,298,480 | — | — |
| 1982-04-23 | $0.12 | $0.12 | 1,782,000 | — | — |
| 1982-04-22 | $0.12 | $0.12 | 1,053,360 | — | — |
| 1982-04-21 | $0.11 | $0.11 | 918,720 | — | — |
| 1982-04-20 | $0.11 | $0.11 | 554,400 | — | — |
| 1982-04-19 | $0.11 | $0.11 | 934,560 | — | — |
| 1982-04-16 | $0.11 | $0.11 | 1,829,520 | — | — |
| 1982-04-15 | $0.12 | $0.12 | 4,530,240 | — | — |
| 1982-04-14 | $0.11 | $0.11 | 1,219,680 | — | — |
| 1982-04-13 | $0.10 | $0.10 | 1,924,560 | — | — |
| 1982-04-12 | $0.10 | $0.10 | 776,160 | — | — |
| 1982-04-08 | $0.10 | $0.10 | 2,019,600 | — | — |
| 1982-04-07 | $0.10 | $0.10 | 3,215,520 | — | — |
| 1982-04-06 | $0.10 | $0.10 | 1,203,840 | — | — |
| 1982-04-05 | $0.10 | $0.10 | 578,160 | — | — |
| 1982-04-02 | $0.09 | $0.09 | 340,560 | — | — |
| 1982-04-01 | $0.09 | $0.09 | 198,000 | — | — |
| 1982-03-31 | $0.10 | $0.10 | 158,400 | — | — |
| 1982-03-30 | $0.10 | $0.10 | 1,132,560 | — | — |
| 1982-03-29 | $0.10 | $0.10 | 459,360 | — | — |
| 1982-03-26 | $0.10 | $0.10 | 1,037,520 | — | — |
| 1982-03-25 | $0.10 | $0.10 | 538,560 | — | — |
| 1982-03-24 | $0.10 | $0.10 | 839,520 | — | — |
| 1982-03-23 | $0.10 | $0.10 | 467,280 | — | — |
| 1982-03-22 | $0.10 | $0.10 | 689,040 | — | — |
| 1982-03-19 | $0.10 | $0.10 | 372,240 | — | — |
| 1982-03-18 | $0.10 | $0.10 | 847,440 | — | — |
| 1982-03-17 | $0.09 | $0.09 | 958,320 | — | — |
| 1982-03-16 | $0.10 | $0.10 | 285,120 | — | — |
| 1982-03-15 | $0.10 | $0.10 | 910,800 | — | — |
| 1982-03-12 | $0.10 | $0.10 | 483,120 | — | — |
| 1982-03-11 | $0.10 | $0.10 | 554,400 | — | — |
| 1982-03-10 | $0.10 | $0.10 | 982,080 | — | — |
| 1982-03-09 | $0.10 | $0.10 | 1,188,000 | — | — |
| 1982-03-08 | $0.10 | $0.10 | 768,240 | — | — |
| 1982-03-05 | $0.10 | $0.10 | 1,069,200 | — | — |
| 1982-03-04 | $0.10 | $0.10 | 1,283,040 | — | — |
| 1982-03-03 | $0.10 | $0.10 | 887,040 | — | — |
| 1982-03-02 | $0.10 | $0.10 | 934,560 | — | — |
| 1982-03-01 | $0.10 | $0.10 | 1,663,200 | — | — |
| 1982-02-26 | $0.10 | $0.10 | 277,200 | — | — |
| 1982-02-25 | $0.10 | $0.10 | 1,211,760 | — | — |
| 1982-02-24 | $0.10 | $0.10 | 704,880 | — | — |
| 1982-02-23 | $0.10 | $0.10 | 823,680 | — | — |
| 1982-02-22 | $0.10 | $0.10 | 831,600 | — | — |
| 1982-02-19 | $0.10 | $0.10 | 1,584,000 | — | — |
| 1982-02-18 | $0.10 | $0.10 | 744,480 | — | — |
| 1982-02-17 | $0.09 | $0.09 | 871,200 | — | — |
| 1982-02-16 | $0.09 | $0.09 | 388,080 | — | — |
| 1982-02-12 | $0.10 | $0.10 | 213,840 | — | — |
| 1982-02-11 | $0.10 | $0.10 | 2,597,760 | — | — |
| 1982-02-10 | $0.09 | $0.09 | 1,774,080 | — | — |
| 1982-02-09 | $0.09 | $0.09 | 1,077,120 | — | — |
| 1982-02-08 | $0.09 | $0.09 | 665,280 | — | — |
| 1982-02-05 | $0.09 | $0.09 | 894,960 | — | — |
| 1982-02-04 | $0.10 | $0.10 | 1,607,760 | — | — |
| 1982-02-03 | $0.10 | $0.10 | 617,760 | — | — |
| 1982-02-02 | $0.10 | $0.10 | 934,560 | — | — |
| 1982-02-01 | $0.10 | $0.10 | 2,550,240 | — | — |
| 1982-01-29 | $0.10 | $0.10 | 300,960 | — | — |
| 1982-01-28 | $0.10 | $0.10 | 435,600 | — | — |
| 1982-01-27 | $0.10 | $0.10 | 514,800 | — | — |
| 1982-01-26 | $0.10 | $0.10 | 443,520 | — | — |
| 1982-01-25 | $0.09 | $0.09 | 435,600 | — | — |
| 1982-01-22 | $0.10 | $0.10 | 245,520 | — | — |
| 1982-01-21 | $0.09 | $0.09 | 277,200 | — | — |
| 1982-01-20 | $0.09 | $0.09 | 586,080 | — | — |
| 1982-01-19 | $0.09 | $0.09 | 419,760 | — | — |
| 1982-01-18 | $0.10 | $0.10 | 348,480 | — | — |
| 1982-01-15 | $0.10 | $0.10 | 522,720 | — | — |
| 1982-01-14 | $0.10 | $0.10 | 411,840 | — | — |
| 1982-01-13 | $0.10 | $0.10 | 364,320 | — | — |
| 1982-01-12 | $0.10 | $0.10 | 332,640 | — | — |
| 1982-01-11 | $0.10 | $0.10 | 506,880 | — | — |
| 1982-01-08 | $0.10 | $0.10 | 316,800 | — | — |
| 1982-01-07 | $0.10 | $0.10 | 459,360 | — | — |
| 1982-01-06 | $0.10 | $0.10 | 269,280 | — | — |
| 1982-01-05 | $0.10 | $0.10 | 665,280 | — | — |
| 1982-01-04 | $0.10 | $0.10 | 799,920 | — | — |