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 | $0.18 | $0.18 | 588,800 | — | — |
| 1982-12-30 | $0.18 | $0.18 | 1,254,400 | — | — |
| 1982-12-29 | $0.18 | $0.18 | 4,595,200 | — | — |
| 1982-12-28 | $0.17 | $0.17 | 1,318,400 | — | — |
| 1982-12-27 | $0.17 | $0.17 | 1,612,800 | — | — |
| 1982-12-23 | $0.16 | $0.16 | 896,000 | — | — |
| 1982-12-22 | $0.16 | $0.16 | 1,382,400 | — | — |
| 1982-12-21 | $0.16 | $0.16 | 2,636,800 | — | — |
| 1982-12-20 | $0.16 | $0.16 | 614,400 | — | — |
| 1982-12-17 | $0.16 | $0.16 | 1,715,200 | — | — |
| 1982-12-16 | $0.16 | $0.16 | 1,715,200 | — | — |
| 1982-12-15 | $0.15 | $0.15 | 2,406,400 | — | — |
| 1982-12-14 | $0.16 | $0.16 | 4,070,400 | — | — |
| 1982-12-13 | $0.16 | $0.16 | 4,710,400 | — | — |
| 1982-12-10 | $0.16 | $0.16 | 4,032,000 | — | — |
| 1982-12-09 | $0.16 | $0.16 | 6,054,400 | — | — |
| 1982-12-08 | $0.18 | $0.18 | 1,587,200 | — | — |
| 1982-12-07 | $0.18 | $0.18 | 1,587,200 | — | — |
| 1982-12-06 | $0.18 | $0.18 | 2,470,400 | — | — |
| 1982-12-03 | $0.18 | $0.18 | 3,008,000 | — | — |
| 1982-12-02 | $0.19 | $0.19 | 3,251,200 | — | — |
| 1982-12-01 | $0.18 | $0.18 | 7,385,600 | — | — |
| 1982-11-30 | $0.17 | $0.17 | 1,139,200 | — | — |
| 1982-11-29 | $0.17 | $0.17 | 3,712,000 | — | — |
| 1982-11-26 | $0.16 | $0.16 | 908,800 | — | — |
| 1982-11-24 | $0.16 | $0.16 | 934,400 | — | — |
| 1982-11-23 | $0.16 | $0.16 | 1,395,200 | — | — |
| 1982-11-22 | $0.16 | $0.16 | 3,097,600 | — | — |
| 1982-11-19 | $0.17 | $0.17 | 10,841,600 | — | — |
| 1982-11-18 | $0.17 | $0.17 | 2,662,400 | — | — |
| 1982-11-17 | $0.17 | $0.17 | 5,171,200 | — | — |
| 1982-11-16 | $0.17 | $0.17 | 3,852,800 | — | — |
| 1982-11-15 | $0.17 | $0.17 | 3,059,200 | — | — |
| 1982-11-12 | $0.17 | $0.17 | 6,848,000 | — | — |
| 1982-11-11 | $0.16 | $0.16 | 7,641,600 | — | — |
| 1982-11-10 | $0.17 | $0.17 | 6,412,800 | — | — |
| 1982-11-09 | $0.17 | $0.17 | 7,308,800 | — | — |
| 1982-11-08 | $0.17 | $0.17 | 6,220,800 | — | — |
| 1982-11-05 | $0.18 | $0.18 | 2,086,400 | — | — |
| 1982-11-04 | $0.18 | $0.18 | 16,089,600 | — | — |
| 1982-11-03 | $0.19 | $0.19 | 8,000,000 | — | — |
| 1982-11-02 | $0.19 | $0.19 | 3,353,600 | — | — |
| 1982-11-01 | $0.18 | $0.18 | 3,507,200 | — | — |
| 1982-10-29 | $0.17 | $0.17 | 2,406,400 | — | — |
| 1982-10-28 | $0.17 | $0.17 | 5,030,400 | — | — |
| 1982-10-27 | $0.17 | $0.17 | 3,123,200 | — | — |
| 1982-10-26 | $0.16 | $0.16 | 5,542,400 | — | — |
| 1982-10-25 | $0.16 | $0.16 | 15,488,000 | — | — |
| 1982-10-22 | $0.17 | $0.17 | 2,355,200 | — | — |
| 1982-10-21 | $0.17 | $0.17 | 6,694,400 | — | — |
| 1982-10-20 | $0.16 | $0.16 | 9,766,400 | — | — |
| 1982-10-19 | $0.15 | $0.15 | 5,068,800 | — | — |
| 1982-10-18 | $0.14 | $0.14 | 3,724,800 | — | — |
| 1982-10-15 | $0.14 | $0.14 | 3,891,200 | — | — |
| 1982-10-14 | $0.14 | $0.14 | 1,740,800 | — | — |
| 1982-10-13 | $0.14 | $0.14 | 5,670,400 | — | — |
| 1982-10-12 | $0.14 | $0.14 | 6,502,400 | — | — |
| 1982-10-11 | $0.14 | $0.14 | 3,123,200 | — | — |
| 1982-10-08 | $0.14 | $0.14 | 5,388,800 | — | — |
| 1982-10-07 | $0.13 | $0.13 | 8,409,600 | — | — |
| 1982-10-06 | $0.13 | $0.13 | 5,171,200 | — | — |
| 1982-10-05 | $0.13 | $0.13 | 1,420,800 | — | — |
| 1982-10-04 | $0.13 | $0.13 | 1,843,200 | — | — |
| 1982-10-01 | $0.13 | $0.13 | 755,200 | — | — |
| 1982-09-30 | $0.13 | $0.13 | 6,144,000 | — | — |
| 1982-09-29 | $0.13 | $0.13 | 1,958,400 | — | — |
| 1982-09-28 | $0.14 | $0.14 | 1,843,200 | — | — |
| 1982-09-27 | $0.14 | $0.14 | 3,468,800 | — | — |
| 1982-09-24 | $0.14 | $0.14 | 844,800 | — | — |
| 1982-09-23 | $0.14 | $0.14 | 2,931,200 | — | — |
| 1982-09-22 | $0.14 | $0.14 | 5,324,800 | — | — |
| 1982-09-21 | $0.13 | $0.13 | 3,558,400 | — | — |
| 1982-09-20 | $0.13 | $0.13 | 1,395,200 | — | — |
| 1982-09-17 | $0.13 | $0.13 | 2,227,200 | — | — |
| 1982-09-16 | $0.13 | $0.13 | 2,329,600 | — | — |
| 1982-09-15 | $0.13 | $0.13 | 1,049,600 | — | — |
| 1982-09-14 | $0.13 | $0.13 | 5,094,400 | — | — |
| 1982-09-13 | $0.14 | $0.14 | 2,316,800 | — | — |
| 1982-09-10 | $0.14 | $0.14 | 4,236,800 | — | — |
| 1982-09-09 | $0.14 | $0.14 | 4,518,400 | — | — |
| 1982-09-08 | $0.14 | $0.14 | 3,443,200 | — | — |
| 1982-09-07 | $0.13 | $0.13 | 4,070,400 | — | — |
| 1982-09-03 | $0.14 | $0.14 | 9,292,800 | — | — |
| 1982-09-02 | $0.13 | $0.13 | 6,131,200 | — | — |
| 1982-09-01 | $0.12 | $0.12 | 5,465,600 | — | — |
| 1982-08-31 | $0.13 | $0.13 | 9,152,000 | — | — |
| 1982-08-30 | $0.12 | $0.12 | 1,280,000 | — | — |
| 1982-08-27 | $0.12 | $0.12 | 3,020,800 | — | — |
| 1982-08-26 | $0.13 | $0.13 | 11,251,200 | — | — |
| 1982-08-25 | $0.12 | $0.12 | 8,217,600 | — | — |
| 1982-08-24 | $0.12 | $0.12 | 6,528,000 | — | — |
| 1982-08-23 | $0.11 | $0.11 | 2,227,200 | — | — |
| 1982-08-20 | $0.11 | $0.11 | 1,280,000 | — | — |
| 1982-08-19 | $0.11 | $0.11 | 3,072,000 | — | — |
| 1982-08-18 | $0.12 | $0.12 | 9,395,200 | — | — |
| 1982-08-17 | $0.11 | $0.11 | 1,420,800 | — | — |
| 1982-08-16 | $0.11 | $0.11 | 3,008,000 | — | — |
| 1982-08-13 | $0.11 | $0.11 | 1,177,600 | — | — |
| 1982-08-12 | $0.12 | $0.12 | 691,200 | — | — |
| 1982-08-11 | $0.12 | $0.12 | 934,400 | — | — |
| 1982-08-10 | $0.12 | $0.12 | 576,000 | — | — |
| 1982-08-09 | $0.11 | $0.11 | 1,689,600 | — | — |
| 1982-08-06 | $0.12 | $0.12 | 486,400 | — | — |
| 1982-08-05 | $0.12 | $0.12 | 1,881,600 | — | — |
| 1982-08-04 | $0.12 | $0.12 | 512,000 | — | — |
| 1982-08-03 | $0.12 | $0.12 | 1,100,800 | — | — |
| 1982-08-02 | $0.12 | $0.12 | 3,712,000 | — | — |
| 1982-07-30 | $0.12 | $0.12 | 1,510,400 | — | — |
| 1982-07-29 | $0.12 | $0.12 | 563,200 | — | — |
| 1982-07-28 | $0.12 | $0.12 | 1,305,600 | — | — |
| 1982-07-27 | $0.12 | $0.12 | 1,497,600 | — | — |
| 1982-07-26 | $0.12 | $0.12 | 3,366,400 | — | — |
| 1982-07-23 | $0.12 | $0.12 | 5,196,800 | — | — |
| 1982-07-22 | $0.12 | $0.12 | 4,761,600 | — | — |
| 1982-07-21 | $0.12 | $0.12 | 2,675,200 | — | — |
| 1982-07-20 | $0.13 | $0.13 | 2,982,400 | — | — |
| 1982-07-19 | $0.12 | $0.12 | 7,065,600 | — | — |
| 1982-07-16 | $0.11 | $0.11 | 2,726,400 | — | — |
| 1982-07-15 | $0.11 | $0.11 | 1,728,000 | — | — |
| 1982-07-14 | $0.12 | $0.12 | 2,304,000 | — | — |
| 1982-07-13 | $0.12 | $0.12 | 2,240,000 | — | — |
| 1982-07-12 | $0.11 | $0.11 | 576,000 | — | — |
| 1982-07-09 | $0.11 | $0.11 | 1,139,200 | — | — |
| 1982-07-08 | $0.11 | $0.11 | 1,817,600 | — | — |
| 1982-07-07 | $0.11 | $0.11 | 627,200 | — | — |
| 1982-07-06 | $0.11 | $0.11 | 281,600 | — | — |
| 1982-07-02 | $0.11 | $0.11 | 601,600 | — | — |
| 1982-07-01 | $0.11 | $0.11 | 448,000 | — | — |
| 1982-06-30 | $0.11 | $0.11 | 115,200 | — | — |
| 1982-06-29 | $0.11 | $0.11 | 998,400 | — | — |
| 1982-06-28 | $0.12 | $0.12 | 307,200 | — | — |
| 1982-06-25 | $0.12 | $0.12 | 422,400 | — | — |
| 1982-06-24 | $0.12 | $0.12 | 1,433,600 | — | — |
| 1982-06-23 | $0.12 | $0.12 | 1,267,200 | — | — |
| 1982-06-22 | $0.11 | $0.11 | 1,996,800 | — | — |
| 1982-06-21 | $0.11 | $0.11 | 3,212,800 | — | — |
| 1982-06-18 | $0.11 | $0.11 | 1,881,600 | — | — |
| 1982-06-17 | $0.12 | $0.12 | 1,996,800 | — | — |
| 1982-06-16 | $0.13 | $0.13 | 1,817,600 | — | — |
| 1982-06-15 | $0.12 | $0.12 | 1,280,000 | — | — |
| 1982-06-14 | $0.12 | $0.12 | 1,228,800 | — | — |
| 1982-06-11 | $0.12 | $0.12 | 1,715,200 | — | — |
| 1982-06-10 | $0.11 | $0.11 | 691,200 | — | — |
| 1982-06-09 | $0.11 | $0.11 | 1,651,200 | — | — |
| 1982-06-08 | $0.11 | $0.11 | 512,000 | — | — |
| 1982-06-07 | $0.11 | $0.11 | 1,190,400 | — | — |
| 1982-06-04 | $0.11 | $0.11 | 729,600 | — | — |
| 1982-06-03 | $0.12 | $0.12 | 5,094,400 | — | — |
| 1982-06-02 | $0.11 | $0.11 | 2,931,200 | — | — |
| 1982-06-01 | $0.12 | $0.12 | 1,024,000 | — | — |
| 1982-05-28 | $0.12 | $0.12 | 1,676,800 | — | — |
| 1982-05-27 | $0.12 | $0.12 | 2,252,800 | — | — |
| 1982-05-26 | $0.12 | $0.12 | 1,753,600 | — | — |
| 1982-05-25 | $0.12 | $0.12 | 2,662,400 | — | — |
| 1982-05-24 | $0.12 | $0.12 | 1,817,600 | — | — |
| 1982-05-21 | $0.12 | $0.12 | 2,470,400 | — | — |
| 1982-05-20 | $0.12 | $0.12 | 1,100,800 | — | — |
| 1982-05-19 | $0.12 | $0.12 | 2,060,800 | — | — |
| 1982-05-18 | $0.13 | $0.13 | 1,395,200 | — | — |
| 1982-05-17 | $0.13 | $0.13 | 1,651,200 | — | — |
| 1982-05-14 | $0.14 | $0.14 | 3,264,000 | — | — |
| 1982-05-13 | $0.13 | $0.13 | 4,646,400 | — | — |
| 1982-05-12 | $0.13 | $0.13 | 3,097,600 | — | — |
| 1982-05-11 | $0.13 | $0.13 | 883,200 | — | — |
| 1982-05-10 | $0.13 | $0.13 | 627,200 | — | — |
| 1982-05-07 | $0.13 | $0.13 | 5,286,400 | — | — |
| 1982-05-06 | $0.13 | $0.13 | 524,800 | — | — |
| 1982-05-05 | $0.13 | $0.13 | 1,945,600 | — | — |
| 1982-05-04 | $0.13 | $0.13 | 384,000 | — | — |
| 1982-05-03 | $0.13 | $0.13 | 1,996,800 | — | — |
| 1982-04-30 | $0.12 | $0.12 | 294,400 | — | — |
| 1982-04-29 | $0.12 | $0.12 | 1,996,800 | — | — |
| 1982-04-28 | $0.13 | $0.13 | 921,600 | — | — |
| 1982-04-27 | $0.13 | $0.13 | 5,478,400 | — | — |
| 1982-04-26 | $0.13 | $0.13 | 716,800 | — | — |
| 1982-04-23 | $0.13 | $0.13 | 601,600 | — | — |
| 1982-04-22 | $0.13 | $0.13 | 1,152,000 | — | — |
| 1982-04-21 | $0.12 | $0.12 | 1,996,800 | — | — |
| 1982-04-20 | $0.13 | $0.13 | 1,574,400 | — | — |
| 1982-04-19 | $0.13 | $0.13 | 1,779,200 | — | — |
| 1982-04-16 | $0.13 | $0.13 | 806,400 | — | — |
| 1982-04-15 | $0.13 | $0.13 | 1,536,000 | — | — |
| 1982-04-14 | $0.13 | $0.13 | 2,483,200 | — | — |
| 1982-04-13 | $0.13 | $0.13 | 1,779,200 | — | — |
| 1982-04-12 | $0.13 | $0.13 | 1,804,800 | — | — |
| 1982-04-08 | $0.13 | $0.13 | 2,777,600 | — | — |
| 1982-04-07 | $0.12 | $0.12 | 1,011,200 | — | — |
| 1982-04-06 | $0.11 | $0.11 | 524,800 | — | — |
| 1982-04-05 | $0.11 | $0.11 | 7,116,800 | — | — |
| 1982-04-02 | $0.11 | $0.11 | 1,420,800 | — | — |
| 1982-04-01 | $0.11 | $0.11 | 473,600 | — | — |
| 1982-03-31 | $0.11 | $0.11 | 768,000 | — | — |
| 1982-03-30 | $0.10 | $0.10 | 422,400 | — | — |
| 1982-03-29 | $0.10 | $0.10 | 512,000 | — | — |
| 1982-03-26 | $0.10 | $0.10 | 179,200 | — | — |
| 1982-03-25 | $0.10 | $0.10 | 192,000 | — | — |
| 1982-03-24 | $0.11 | $0.11 | 768,000 | — | — |
| 1982-03-23 | $0.11 | $0.11 | 1,459,200 | — | — |
| 1982-03-22 | $0.11 | $0.11 | 755,200 | — | — |
| 1982-03-19 | $0.11 | $0.11 | 1,753,600 | — | — |
| 1982-03-18 | $0.11 | $0.11 | 1,280,000 | — | — |
| 1982-03-17 | $0.10 | $0.10 | 115,200 | — | — |
| 1982-03-16 | $0.10 | $0.10 | 1,702,400 | — | — |
| 1982-03-15 | $0.10 | $0.10 | 1,113,600 | — | — |
| 1982-03-12 | $0.09 | $0.09 | 1,856,000 | — | — |
| 1982-03-11 | $0.09 | $0.09 | 2,137,600 | — | — |
| 1982-03-10 | $0.09 | $0.09 | 1,600,000 | — | — |
| 1982-03-09 | $0.09 | $0.09 | 12,710,400 | — | — |
| 1982-03-08 | $0.09 | $0.09 | 4,966,400 | — | — |
| 1982-03-05 | $0.09 | $0.09 | 3,545,600 | — | — |
| 1982-03-04 | $0.09 | $0.09 | 2,355,200 | — | — |
| 1982-03-03 | $0.10 | $0.10 | 2,892,800 | — | — |
| 1982-03-02 | $0.11 | $0.11 | 2,892,800 | — | — |
| 1982-03-01 | $0.11 | $0.11 | 4,774,400 | — | — |
| 1982-02-26 | $0.11 | $0.11 | 1,817,600 | — | — |
| 1982-02-25 | $0.10 | $0.10 | 3,417,600 | — | — |
| 1982-02-24 | $0.10 | $0.10 | 3,046,400 | — | — |
| 1982-02-23 | $0.11 | $0.11 | 1,638,400 | — | — |
| 1982-02-22 | $0.11 | $0.11 | 1,510,400 | — | — |
| 1982-02-19 | $0.11 | $0.11 | 601,600 | — | — |
| 1982-02-18 | $0.11 | $0.11 | 3,443,200 | — | — |
| 1982-02-17 | $0.11 | $0.11 | 806,400 | — | — |
| 1982-02-16 | $0.11 | $0.11 | 3,942,400 | — | — |
| 1982-02-12 | $0.12 | $0.12 | 588,800 | — | — |
| 1982-02-11 | $0.12 | $0.12 | 1,203,200 | — | — |
| 1982-02-10 | $0.12 | $0.12 | 1,881,600 | — | — |
| 1982-02-09 | $0.12 | $0.12 | 3,379,200 | — | — |
| 1982-02-08 | $0.13 | $0.13 | 3,072,000 | — | — |
| 1982-02-05 | $0.13 | $0.13 | 179,200 | — | — |
| 1982-02-04 | $0.13 | $0.13 | 998,400 | — | — |
| 1982-02-03 | $0.13 | $0.13 | 1,113,600 | — | — |
| 1982-02-02 | $0.13 | $0.13 | 422,400 | — | — |
| 1982-02-01 | $0.13 | $0.13 | 998,400 | — | — |
| 1982-01-29 | $0.13 | $0.13 | 3,865,600 | — | — |
| 1982-01-28 | $0.13 | $0.13 | 4,390,400 | — | — |
| 1982-01-27 | $0.12 | $0.12 | 2,009,600 | — | — |
| 1982-01-26 | $0.12 | $0.12 | 1,126,400 | — | — |
| 1982-01-25 | $0.11 | $0.11 | 742,400 | — | — |
| 1982-01-22 | $0.11 | $0.11 | 486,400 | — | — |
| 1982-01-21 | $0.11 | $0.11 | 2,316,800 | — | — |
| 1982-01-20 | $0.11 | $0.11 | 1,932,800 | — | — |
| 1982-01-19 | $0.11 | $0.11 | 2,316,800 | — | — |
| 1982-01-18 | $0.11 | $0.11 | 2,150,400 | — | — |
| 1982-01-15 | $0.10 | $0.10 | 2,073,600 | — | — |
| 1982-01-14 | $0.10 | $0.10 | 921,600 | — | — |
| 1982-01-13 | $0.10 | $0.10 | 1,817,600 | — | — |
| 1982-01-12 | $0.10 | $0.10 | 1,561,600 | — | — |
| 1982-01-11 | $0.10 | $0.10 | 1,024,000 | — | — |
| 1982-01-08 | $0.10 | $0.10 | 1,011,200 | — | — |
| 1982-01-07 | $0.11 | $0.11 | 1,331,200 | — | — |
| 1982-01-06 | $0.11 | $0.11 | 960,000 | — | — |
| 1982-01-05 | $0.10 | $0.10 | 2,521,600 | — | — |
| 1982-01-04 | $0.11 | $0.11 | 371,200 | — | — |