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
- 1973-05-03 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 | $0.61 | $0.61 | 5,649 | — | — |
| 1982-12-30 | $0.61 | $0.61 | 11,298 | — | — |
| 1982-12-29 | $0.61 | $0.61 | 11,298 | — | — |
| 1982-12-28 | $0.61 | $0.61 | 45,191 | — | — |
| 1982-12-27 | $0.61 | $0.61 | 73,436 | — | — |
| 1982-12-23 | $0.59 | $0.59 | 50,840 | — | — |
| 1982-12-22 | $0.60 | $0.60 | 225,956 | — | — |
| 1982-12-21 | $0.59 | $0.59 | 11,298 | — | — |
| 1982-12-20 | $0.60 | $0.60 | 11,298 | — | — |
| 1982-12-17 | $0.59 | $0.59 | 50,840 | — | — |
| 1982-12-16 | $0.60 | $0.60 | 11,298 | — | — |
| 1982-12-15 | $0.60 | $0.60 | 33,893 | — | — |
| 1982-12-14 | $0.61 | $0.61 | 56,489 | — | — |
| 1982-12-13 | $0.63 | $0.63 | 0 | — | — |
| 1982-12-10 | $0.63 | $0.63 | 11,298 | — | — |
| 1982-12-09 | $0.63 | $0.63 | 28,245 | — | — |
| 1982-12-08 | $0.63 | $0.63 | 56,489 | — | — |
| 1982-12-07 | $0.64 | $0.64 | 28,245 | — | — |
| 1982-12-06 | $0.64 | $0.64 | 0 | — | — |
| 1982-12-03 | $0.64 | $0.64 | 5,649 | — | — |
| 1982-12-02 | $0.64 | $0.64 | 33,893 | — | — |
| 1982-12-01 | $0.64 | $0.64 | 2,948,729 | — | — |
| 1982-11-30 | $0.64 | $0.64 | 395,423 | — | — |
| 1982-11-29 | $0.64 | $0.64 | 344,583 | — | — |
| 1982-11-26 | $0.65 | $0.65 | 56,489 | — | — |
| 1982-11-24 | $0.65 | $0.65 | 50,840 | — | — |
| 1982-11-23 | $0.67 | $0.67 | 33,893 | — | — |
| 1982-11-22 | $0.68 | $0.68 | 28,245 | — | — |
| 1982-11-19 | $0.69 | $0.69 | 0 | — | — |
| 1982-11-18 | $0.69 | $0.69 | 321,988 | — | — |
| 1982-11-17 | $0.68 | $0.68 | 186,414 | — | — |
| 1982-11-16 | $0.68 | $0.68 | 11,298 | — | — |
| 1982-11-15 | $0.68 | $0.68 | 225,956 | — | — |
| 1982-11-12 | $0.70 | $0.70 | 135,574 | — | — |
| 1982-11-11 | $0.73 | $0.73 | 457,561 | — | — |
| 1982-11-10 | $0.74 | $0.74 | 276,796 | — | — |
| 1982-11-09 | $0.74 | $0.74 | 124,276 | — | — |
| 1982-11-08 | $0.71 | $0.71 | 73,436 | — | — |
| 1982-11-05 | $0.73 | $0.73 | 33,893 | — | — |
| 1982-11-04 | $0.73 | $0.73 | 282,445 | — | — |
| 1982-11-03 | $0.72 | $0.72 | 169,467 | — | — |
| 1982-11-02 | $0.71 | $0.71 | 338,934 | — | — |
| 1982-11-01 | $0.68 | $0.68 | 576,188 | — | — |
| 1982-10-29 | $0.66 | $0.66 | 112,978 | — | — |
| 1982-10-28 | $0.66 | $0.66 | 0 | — | — |
| 1982-10-27 | $0.66 | $0.66 | 56,489 | — | — |
| 1982-10-26 | $0.66 | $0.66 | 67,787 | — | — |
| 1982-10-25 | $0.68 | $0.68 | 11,298 | — | — |
| 1982-10-22 | $0.68 | $0.68 | 22,596 | — | — |
| 1982-10-21 | $0.68 | $0.68 | 124,276 | — | — |
| 1982-10-20 | $0.67 | $0.67 | 45,191 | — | — |
| 1982-10-19 | $0.67 | $0.67 | 293,743 | — | — |
| 1982-10-18 | $0.65 | $0.65 | 118,627 | — | — |
| 1982-10-15 | $0.65 | $0.65 | 180,765 | — | — |
| 1982-10-14 | $0.65 | $0.65 | 621,380 | — | — |
| 1982-10-13 | $0.65 | $0.65 | 79,085 | — | — |
| 1982-10-12 | $0.64 | $0.64 | 33,893 | — | — |
| 1982-10-11 | $0.65 | $0.65 | 214,658 | — | — |
| 1982-10-08 | $0.62 | $0.62 | 395,423 | — | — |
| 1982-10-07 | $0.62 | $0.62 | 1,931,926 | — | — |
| 1982-10-06 | $0.59 | $0.59 | 101,680 | — | — |
| 1982-10-05 | $0.59 | $0.59 | 169,467 | — | — |
| 1982-10-04 | $0.58 | $0.58 | 45,191 | — | — |
| 1982-10-01 | $0.59 | $0.59 | 118,627 | — | — |
| 1982-09-30 | $0.60 | $0.60 | 5,649 | — | — |
| 1982-09-29 | $0.60 | $0.60 | 124,276 | — | — |
| 1982-09-28 | $0.58 | $0.58 | 112,978 | — | — |
| 1982-09-27 | $0.58 | $0.58 | 0 | — | — |
| 1982-09-24 | $0.58 | $0.58 | 56,489 | — | — |
| 1982-09-23 | $0.59 | $0.59 | 50,840 | — | — |
| 1982-09-22 | $0.59 | $0.59 | 146,872 | — | — |
| 1982-09-21 | $0.58 | $0.58 | 5,649 | — | — |
| 1982-09-20 | $0.58 | $0.58 | 45,191 | — | — |
| 1982-09-17 | $0.58 | $0.58 | 0 | — | — |
| 1982-09-16 | $0.58 | $0.58 | 632,678 | — | — |
| 1982-09-15 | $0.59 | $0.59 | 0 | — | — |
| 1982-09-14 | $0.59 | $0.59 | 1,231,462 | — | — |
| 1982-09-13 | $0.58 | $0.58 | 0 | — | — |
| 1982-09-10 | $0.58 | $0.58 | 282,445 | — | — |
| 1982-09-09 | $0.58 | $0.58 | 146,872 | — | — |
| 1982-09-08 | $0.59 | $0.59 | 2,869,644 | — | — |
| 1982-09-07 | $0.58 | $0.58 | 96,031 | — | — |
| 1982-09-03 | $0.58 | $0.58 | 638,326 | — | — |
| 1982-09-02 | $0.57 | $0.57 | 5,649 | — | — |
| 1982-09-01 | $0.57 | $0.57 | 101,680 | — | — |
| 1982-08-31 | $0.58 | $0.58 | 73,436 | — | — |
| 1982-08-30 | $0.57 | $0.57 | 56,489 | — | — |
| 1982-08-27 | $0.57 | $0.57 | 999,856 | — | — |
| 1982-08-26 | $0.60 | $0.60 | 1,909,330 | — | — |
| 1982-08-25 | $0.58 | $0.58 | 158,169 | — | — |
| 1982-08-24 | $0.57 | $0.57 | 225,956 | — | — |
| 1982-08-23 | $0.56 | $0.56 | 112,978 | — | — |
| 1982-08-20 | $0.56 | $0.56 | 22,596 | — | — |
| 1982-08-19 | $0.56 | $0.56 | 67,787 | — | — |
| 1982-08-18 | $0.57 | $0.57 | 615,731 | — | — |
| 1982-08-17 | $0.57 | $0.57 | 146,872 | — | — |
| 1982-08-16 | $0.54 | $0.54 | 11,298 | — | — |
| 1982-08-13 | $0.54 | $0.54 | 73,436 | — | — |
| 1982-08-12 | $0.54 | $0.54 | 67,787 | — | — |
| 1982-08-11 | $0.54 | $0.54 | 101,680 | — | — |
| 1982-08-10 | $0.54 | $0.54 | 282,445 | — | — |
| 1982-08-09 | $0.54 | $0.54 | 0 | — | — |
| 1982-08-06 | $0.54 | $0.54 | 22,596 | — | — |
| 1982-08-05 | $0.53 | $0.53 | 118,627 | — | — |
| 1982-08-04 | $0.55 | $0.55 | 90,383 | — | — |
| 1982-08-03 | $0.56 | $0.56 | 146,872 | — | — |
| 1982-08-02 | $0.57 | $0.57 | 56,489 | — | — |
| 1982-07-30 | $0.56 | $0.56 | 33,893 | — | — |
| 1982-07-29 | $0.56 | $0.56 | 214,658 | — | — |
| 1982-07-28 | $0.58 | $0.58 | 0 | — | — |
| 1982-07-27 | $0.58 | $0.58 | 11,298 | — | — |
| 1982-07-26 | $0.58 | $0.58 | 214,658 | — | — |
| 1982-07-23 | $0.59 | $0.59 | 146,872 | — | — |
| 1982-07-22 | $0.58 | $0.58 | 45,191 | — | — |
| 1982-07-21 | $0.58 | $0.58 | 11,298 | — | — |
| 1982-07-20 | $0.58 | $0.58 | 101,680 | — | — |
| 1982-07-19 | $0.57 | $0.57 | 79,085 | — | — |
| 1982-07-16 | $0.55 | $0.55 | 11,298 | — | — |
| 1982-07-15 | $0.54 | $0.54 | 169,467 | — | — |
| 1982-07-14 | $0.53 | $0.53 | 406,721 | — | — |
| 1982-07-13 | $0.53 | $0.53 | 429,317 | — | — |
| 1982-07-12 | $0.54 | $0.54 | 11,298 | — | — |
| 1982-07-09 | $0.54 | $0.54 | 33,893 | — | — |
| 1982-07-08 | $0.53 | $0.53 | 146,872 | — | — |
| 1982-07-07 | $0.55 | $0.55 | 5,649 | — | — |
| 1982-07-06 | $0.55 | $0.55 | 33,893 | — | — |
| 1982-07-02 | $0.54 | $0.54 | 5,649 | — | — |
| 1982-07-01 | $0.55 | $0.55 | 33,893 | — | — |
| 1982-06-30 | $0.55 | $0.55 | 50,840 | — | — |
| 1982-06-29 | $0.55 | $0.55 | 11,298 | — | — |
| 1982-06-28 | $0.54 | $0.54 | 28,245 | — | — |
| 1982-06-25 | $0.55 | $0.55 | 33,893 | — | — |
| 1982-06-24 | $0.56 | $0.56 | 186,414 | — | — |
| 1982-06-23 | $0.55 | $0.55 | 186,414 | — | — |
| 1982-06-22 | $0.53 | $0.53 | 67,787 | — | — |
| 1982-06-21 | $0.54 | $0.54 | 50,840 | — | — |
| 1982-06-18 | $0.53 | $0.53 | 146,872 | — | — |
| 1982-06-17 | $0.56 | $0.56 | 248,552 | — | — |
| 1982-06-16 | $0.59 | $0.59 | 79,085 | — | — |
| 1982-06-15 | $0.61 | $0.61 | 90,383 | — | — |
| 1982-06-14 | $0.60 | $0.60 | 11,298 | — | — |
| 1982-06-11 | $0.60 | $0.60 | 73,436 | — | — |
| 1982-06-10 | $0.59 | $0.59 | 146,872 | — | — |
| 1982-06-09 | $0.59 | $0.59 | 485,806 | — | — |
| 1982-06-08 | $0.60 | $0.60 | 0 | — | — |
| 1982-06-07 | $0.60 | $0.60 | 33,893 | — | — |
| 1982-06-04 | $0.61 | $0.61 | 418,019 | — | — |
| 1982-06-03 | $0.59 | $0.59 | 79,085 | — | — |
| 1982-06-02 | $0.58 | $0.58 | 33,893 | — | — |
| 1982-06-01 | $0.58 | $0.58 | 203,361 | — | — |
| 1982-05-28 | $0.58 | $0.58 | 305,041 | — | — |
| 1982-05-27 | $0.58 | $0.58 | 56,489 | — | — |
| 1982-05-26 | $0.59 | $0.59 | 112,978 | — | — |
| 1982-05-25 | $0.60 | $0.60 | 0 | — | — |
| 1982-05-24 | $0.60 | $0.60 | 28,245 | — | — |
| 1982-05-21 | $0.61 | $0.61 | 33,893 | — | — |
| 1982-05-20 | $0.60 | $0.60 | 146,872 | — | — |
| 1982-05-19 | $0.60 | $0.60 | 73,436 | — | — |
| 1982-05-18 | $0.60 | $0.60 | 146,872 | — | — |
| 1982-05-17 | $0.60 | $0.60 | 56,489 | — | — |
| 1982-05-14 | $0.61 | $0.61 | 0 | — | — |
| 1982-05-13 | $0.61 | $0.61 | 101,680 | — | — |
| 1982-05-12 | $0.61 | $0.61 | 0 | — | — |
| 1982-05-11 | $0.61 | $0.61 | 5,649 | — | — |
| 1982-05-10 | $0.61 | $0.61 | 79,085 | — | — |
| 1982-05-07 | $0.62 | $0.62 | 56,489 | — | — |
| 1982-05-06 | $0.61 | $0.61 | 11,298 | — | — |
| 1982-05-05 | $0.61 | $0.61 | 90,383 | — | — |
| 1982-05-04 | $0.62 | $0.62 | 11,298 | — | — |
| 1982-05-03 | $0.62 | $0.62 | 0 | — | — |
| 1982-04-30 | $0.62 | $0.62 | 50,840 | — | — |
| 1982-04-29 | $0.63 | $0.63 | 28,245 | — | — |
| 1982-04-28 | $0.63 | $0.63 | 56,489 | — | — |
| 1982-04-27 | $0.64 | $0.64 | 11,298 | — | — |
| 1982-04-26 | $0.64 | $0.64 | 22,596 | — | — |
| 1982-04-23 | $0.64 | $0.64 | 163,818 | — | — |
| 1982-04-22 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-21 | $0.63 | $0.63 | 33,893 | — | — |
| 1982-04-20 | $0.64 | $0.64 | 11,298 | — | — |
| 1982-04-19 | $0.63 | $0.63 | 90,383 | — | — |
| 1982-04-16 | $0.61 | $0.61 | 0 | — | — |
| 1982-04-15 | $0.61 | $0.61 | 0 | — | — |
| 1982-04-14 | $0.61 | $0.61 | 79,085 | — | — |
| 1982-04-13 | $0.61 | $0.61 | 5,649 | — | — |
| 1982-04-12 | $0.61 | $0.61 | 73,436 | — | — |
| 1982-04-08 | $0.61 | $0.61 | 11,298 | — | — |
| 1982-04-07 | $0.60 | $0.60 | 56,489 | — | — |
| 1982-04-06 | $0.59 | $0.59 | 33,893 | — | — |
| 1982-04-05 | $0.60 | $0.60 | 79,085 | — | — |
| 1982-04-02 | $0.59 | $0.59 | 209,010 | — | — |
| 1982-04-01 | $0.58 | $0.58 | 101,680 | — | — |
| 1982-03-31 | $0.56 | $0.56 | 141,223 | — | — |
| 1982-03-30 | $0.56 | $0.56 | 5,649 | — | — |
| 1982-03-29 | $0.57 | $0.57 | 56,489 | — | — |
| 1982-03-26 | $0.57 | $0.57 | 11,298 | — | — |
| 1982-03-25 | $0.56 | $0.56 | 214,658 | — | — |
| 1982-03-24 | $0.55 | $0.55 | 11,298 | — | — |
| 1982-03-23 | $0.55 | $0.55 | 79,085 | — | — |
| 1982-03-22 | $0.55 | $0.55 | 45,191 | — | — |
| 1982-03-19 | $0.54 | $0.54 | 33,893 | — | — |
| 1982-03-18 | $0.53 | $0.53 | 5,649 | — | — |
| 1982-03-17 | $0.52 | $0.52 | 73,436 | — | — |
| 1982-03-16 | $0.52 | $0.52 | 28,245 | — | — |
| 1982-03-15 | $0.53 | $0.53 | 11,298 | — | — |
| 1982-03-12 | $0.53 | $0.53 | 28,245 | — | — |
| 1982-03-11 | $0.52 | $0.52 | 28,245 | — | — |
| 1982-03-10 | $0.52 | $0.52 | 0 | — | — |
| 1982-03-09 | $0.52 | $0.52 | 344,583 | — | — |
| 1982-03-08 | $0.52 | $0.52 | 22,596 | — | — |
| 1982-03-05 | $0.52 | $0.52 | 101,680 | — | — |
| 1982-03-04 | $0.53 | $0.53 | 141,223 | — | — |
| 1982-03-03 | $0.52 | $0.52 | 28,245 | — | — |
| 1982-03-02 | $0.52 | $0.52 | 73,436 | — | — |
| 1982-03-01 | $0.50 | $0.50 | 22,596 | — | — |
| 1982-02-26 | $0.51 | $0.51 | 0 | — | — |
| 1982-02-25 | $0.51 | $0.51 | 45,191 | — | — |
| 1982-02-24 | $0.52 | $0.52 | 22,596 | — | — |
| 1982-02-23 | $0.52 | $0.52 | 146,872 | — | — |
| 1982-02-22 | $0.50 | $0.50 | 101,680 | — | — |
| 1982-02-19 | $0.51 | $0.51 | 11,298 | — | — |
| 1982-02-18 | $0.52 | $0.52 | 28,245 | — | — |
| 1982-02-17 | $0.52 | $0.52 | 5,649 | — | — |
| 1982-02-16 | $0.53 | $0.53 | 56,489 | — | — |
| 1982-02-12 | $0.52 | $0.52 | 11,298 | — | — |
| 1982-02-11 | $0.53 | $0.53 | 33,893 | — | — |
| 1982-02-10 | $0.53 | $0.53 | 33,893 | — | — |
| 1982-02-09 | $0.53 | $0.53 | 79,085 | — | — |
| 1982-02-08 | $0.53 | $0.53 | 79,085 | — | — |
| 1982-02-05 | $0.55 | $0.55 | 28,245 | — | — |
| 1982-02-04 | $0.54 | $0.54 | 5,649 | — | — |
| 1982-02-03 | $0.55 | $0.55 | 28,245 | — | — |
| 1982-02-02 | $0.54 | $0.54 | 0 | — | — |
| 1982-02-01 | $0.54 | $0.54 | 186,414 | — | — |
| 1982-01-29 | $0.54 | $0.54 | 28,245 | — | — |
| 1982-01-28 | $0.53 | $0.53 | 11,298 | — | — |
| 1982-01-27 | $0.53 | $0.53 | 28,245 | — | — |
| 1982-01-26 | $0.53 | $0.53 | 321,988 | — | — |
| 1982-01-25 | $0.52 | $0.52 | 22,596 | — | — |
| 1982-01-22 | $0.52 | $0.52 | 101,680 | — | — |
| 1982-01-21 | $0.50 | $0.50 | 547,944 | — | — |
| 1982-01-20 | $0.49 | $0.49 | 73,436 | — | — |
| 1982-01-19 | $0.50 | $0.50 | 50,840 | — | — |
| 1982-01-18 | $0.50 | $0.50 | 33,893 | — | — |
| 1982-01-15 | $0.50 | $0.50 | 101,680 | — | — |
| 1982-01-14 | $0.50 | $0.50 | 0 | — | — |
| 1982-01-13 | $0.50 | $0.50 | 146,872 | — | — |
| 1982-01-12 | $0.52 | $0.52 | 180,765 | — | — |
| 1982-01-11 | $0.57 | $0.57 | 22,596 | — | — |
| 1982-01-08 | $0.58 | $0.58 | 146,872 | — | — |
| 1982-01-07 | $0.60 | $0.60 | 214,658 | — | — |
| 1982-01-06 | $0.61 | $0.61 | 33,893 | — | — |
| 1982-01-05 | $0.62 | $0.62 | 56,489 | — | — |
| 1982-01-04 | $0.62 | $0.62 | 5,649 | — | — |