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 | $0.85 | $0.85 | 46,406 | — | — |
| 1982-12-30 | $0.84 | $0.84 | 232,031 | — | — |
| 1982-12-29 | $0.85 | $0.85 | 215,156 | — | — |
| 1982-12-28 | $0.85 | $0.85 | 1,683,281 | — | — |
| 1982-12-27 | $0.84 | $0.84 | 1,265,625 | — | — |
| 1982-12-23 | $0.79 | $0.79 | 4,505,625 | — | — |
| 1982-12-22 | $0.78 | $0.78 | 2,543,906 | — | — |
| 1982-12-21 | $0.76 | $0.76 | 2,467,969 | — | — |
| 1982-12-20 | $0.76 | $0.76 | 3,117,656 | — | — |
| 1982-12-17 | $0.79 | $0.79 | 1,776,094 | — | — |
| 1982-12-16 | $0.79 | $0.79 | 367,031 | — | — |
| 1982-12-15 | $0.78 | $0.78 | 1,965,938 | — | — |
| 1982-12-14 | $0.78 | $0.78 | 1,965,938 | — | — |
| 1982-12-13 | $0.82 | $0.82 | 544,219 | — | — |
| 1982-12-10 | $0.84 | $0.84 | 637,031 | — | — |
| 1982-12-09 | $0.86 | $0.86 | 721,406 | — | — |
| 1982-12-08 | $0.86 | $0.86 | 282,656 | — | — |
| 1982-12-07 | $0.85 | $0.85 | 2,278,125 | — | — |
| 1982-12-06 | $0.86 | $0.86 | 139,219 | — | — |
| 1982-12-03 | $0.87 | $0.87 | 535,781 | — | — |
| 1982-12-02 | $0.88 | $0.88 | 151,875 | — | — |
| 1982-12-01 | $0.88 | $0.88 | 11,842,031 | — | — |
| 1982-11-30 | $0.87 | $0.87 | 506,250 | — | — |
| 1982-11-29 | $0.88 | $0.88 | 358,594 | — | — |
| 1982-11-26 | $0.89 | $0.89 | 130,781 | — | — |
| 1982-11-24 | $0.88 | $0.88 | 540,000 | — | — |
| 1982-11-23 | $0.87 | $0.87 | 915,469 | — | — |
| 1982-11-22 | $0.92 | $0.92 | 185,625 | — | — |
| 1982-11-19 | $0.93 | $0.93 | 734,063 | — | — |
| 1982-11-18 | $0.94 | $0.94 | 379,688 | — | — |
| 1982-11-17 | $0.95 | $0.95 | 4,379,063 | — | — |
| 1982-11-16 | $0.96 | $0.96 | 818,438 | — | — |
| 1982-11-15 | $0.95 | $0.95 | 1,350,000 | — | — |
| 1982-11-12 | $1.00 | $1.00 | 434,531 | — | — |
| 1982-11-11 | $1.05 | $1.05 | 206,719 | — | — |
| 1982-11-10 | $1.06 | $1.06 | 1,531,406 | — | — |
| 1982-11-09 | $1.05 | $1.05 | 1,784,531 | — | — |
| 1982-11-08 | $1.02 | $1.02 | 248,906 | — | — |
| 1982-11-05 | $1.03 | $1.03 | 696,094 | — | — |
| 1982-11-04 | $1.04 | $1.04 | 1,303,594 | — | — |
| 1982-11-03 | $1.04 | $1.04 | 569,531 | — | — |
| 1982-11-02 | $1.01 | $1.01 | 540,000 | — | — |
| 1982-11-01 | $0.99 | $0.99 | 3,037,500 | — | — |
| 1982-10-29 | $0.96 | $0.96 | 653,906 | — | — |
| 1982-10-28 | $0.95 | $0.95 | 333,281 | — | — |
| 1982-10-27 | $0.94 | $0.94 | 413,438 | — | — |
| 1982-10-26 | $0.94 | $0.94 | 383,906 | — | — |
| 1982-10-25 | $0.96 | $0.96 | 337,500 | — | — |
| 1982-10-22 | $0.99 | $0.99 | 502,031 | — | — |
| 1982-10-21 | $0.97 | $0.97 | 793,125 | — | — |
| 1982-10-20 | $0.97 | $0.97 | 307,969 | — | — |
| 1982-10-19 | $0.96 | $0.96 | 1,404,844 | — | — |
| 1982-10-18 | $0.95 | $0.95 | 810,000 | — | — |
| 1982-10-15 | $0.94 | $0.94 | 687,656 | — | — |
| 1982-10-14 | $0.94 | $0.94 | 2,586,094 | — | — |
| 1982-10-13 | $0.94 | $0.94 | 565,313 | — | — |
| 1982-10-12 | $0.92 | $0.92 | 801,563 | — | — |
| 1982-10-11 | $0.94 | $0.94 | 1,295,156 | — | — |
| 1982-10-08 | $0.89 | $0.89 | 561,094 | — | — |
| 1982-10-07 | $0.90 | $0.90 | 1,071,563 | — | — |
| 1982-10-06 | $0.86 | $0.86 | 2,003,906 | — | — |
| 1982-10-05 | $0.86 | $0.86 | 2,299,219 | — | — |
| 1982-10-04 | $0.86 | $0.86 | 29,531 | — | — |
| 1982-10-01 | $0.86 | $0.86 | 590,625 | — | — |
| 1982-09-30 | $0.85 | $0.85 | 1,278,281 | — | — |
| 1982-09-29 | $0.86 | $0.86 | 4,201,875 | — | — |
| 1982-09-28 | $0.87 | $0.87 | 210,938 | — | — |
| 1982-09-27 | $0.85 | $0.85 | 476,719 | — | — |
| 1982-09-24 | $0.85 | $0.85 | 4,522,500 | — | — |
| 1982-09-23 | $0.85 | $0.85 | 265,781 | — | — |
| 1982-09-22 | $0.87 | $0.87 | 1,586,250 | — | — |
| 1982-09-21 | $0.83 | $0.83 | 194,063 | — | — |
| 1982-09-20 | $0.83 | $0.83 | 1,501,875 | — | — |
| 1982-09-17 | $0.83 | $0.83 | 687,656 | — | — |
| 1982-09-16 | $0.85 | $0.85 | 367,031 | — | — |
| 1982-09-15 | $0.86 | $0.86 | 607,500 | — | — |
| 1982-09-14 | $0.85 | $0.85 | 856,406 | — | — |
| 1982-09-13 | $0.83 | $0.83 | 506,250 | — | — |
| 1982-09-10 | $0.85 | $0.85 | 135,000 | — | — |
| 1982-09-09 | $0.85 | $0.85 | 493,594 | — | — |
| 1982-09-08 | $0.85 | $0.85 | 2,328,750 | — | — |
| 1982-09-07 | $0.84 | $0.84 | 1,805,625 | — | — |
| 1982-09-03 | $0.84 | $0.84 | 3,282,188 | — | — |
| 1982-09-02 | $0.79 | $0.79 | 1,409,063 | — | — |
| 1982-09-01 | $0.80 | $0.80 | 337,500 | — | — |
| 1982-08-31 | $0.80 | $0.80 | 772,031 | — | — |
| 1982-08-30 | $0.82 | $0.82 | 2,062,969 | — | — |
| 1982-08-27 | $0.81 | $0.81 | 2,463,750 | — | — |
| 1982-08-26 | $0.82 | $0.82 | 1,510,313 | — | — |
| 1982-08-25 | $0.86 | $0.86 | 1,286,719 | — | — |
| 1982-08-24 | $0.82 | $0.82 | 2,565,000 | — | — |
| 1982-08-23 | $0.76 | $0.76 | 7,766,719 | — | — |
| 1982-08-20 | $0.79 | $0.79 | 181,406 | — | — |
| 1982-08-19 | $0.81 | $0.81 | 278,438 | — | — |
| 1982-08-18 | $0.82 | $0.82 | 577,969 | — | — |
| 1982-08-17 | $0.81 | $0.81 | 485,156 | — | — |
| 1982-08-16 | $0.79 | $0.79 | 974,531 | — | — |
| 1982-08-13 | $0.76 | $0.76 | 869,063 | — | — |
| 1982-08-12 | $0.76 | $0.76 | 135,000 | — | — |
| 1982-08-11 | $0.76 | $0.76 | 151,875 | — | — |
| 1982-08-10 | $0.75 | $0.75 | 2,497,500 | — | — |
| 1982-08-09 | $0.76 | $0.76 | 189,844 | — | — |
| 1982-08-06 | $0.76 | $0.76 | 565,313 | — | — |
| 1982-08-05 | $0.77 | $0.77 | 223,594 | — | — |
| 1982-08-04 | $0.77 | $0.77 | 6,830,156 | — | — |
| 1982-08-03 | $0.79 | $0.79 | 788,906 | — | — |
| 1982-08-02 | $0.81 | $0.81 | 215,156 | — | — |
| 1982-07-30 | $0.81 | $0.81 | 1,649,531 | — | — |
| 1982-07-29 | $0.83 | $0.83 | 430,313 | — | — |
| 1982-07-28 | $0.84 | $0.84 | 510,469 | — | — |
| 1982-07-27 | $0.85 | $0.85 | 232,031 | — | — |
| 1982-07-26 | $0.85 | $0.85 | 324,844 | — | — |
| 1982-07-23 | $0.84 | $0.84 | 451,406 | — | — |
| 1982-07-22 | $0.83 | $0.83 | 143,438 | — | — |
| 1982-07-21 | $0.83 | $0.83 | 1,953,281 | — | — |
| 1982-07-20 | $0.83 | $0.83 | 717,188 | — | — |
| 1982-07-19 | $0.82 | $0.82 | 396,563 | — | — |
| 1982-07-16 | $0.80 | $0.80 | 307,969 | — | — |
| 1982-07-15 | $0.77 | $0.77 | 316,406 | — | — |
| 1982-07-14 | $0.78 | $0.78 | 337,500 | — | — |
| 1982-07-13 | $0.78 | $0.78 | 105,469 | — | — |
| 1982-07-12 | $0.78 | $0.78 | 970,313 | — | — |
| 1982-07-09 | $0.77 | $0.77 | 666,563 | — | — |
| 1982-07-08 | $0.76 | $0.76 | 949,219 | — | — |
| 1982-07-07 | $0.78 | $0.78 | 189,844 | — | — |
| 1982-07-06 | $0.77 | $0.77 | 46,406 | — | — |
| 1982-07-02 | $0.77 | $0.77 | 189,844 | — | — |
| 1982-07-01 | $0.76 | $0.76 | 1,577,813 | — | — |
| 1982-06-30 | $0.79 | $0.79 | 814,219 | — | — |
| 1982-06-29 | $0.76 | $0.76 | 130,781 | — | — |
| 1982-06-28 | $0.76 | $0.76 | 8,247,656 | — | — |
| 1982-06-25 | $0.76 | $0.76 | 1,371,094 | — | — |
| 1982-06-24 | $0.77 | $0.77 | 1,691,719 | — | — |
| 1982-06-23 | $0.79 | $0.79 | 455,625 | — | — |
| 1982-06-22 | $0.74 | $0.74 | 4,581,563 | — | — |
| 1982-06-21 | $0.79 | $0.79 | 291,094 | — | — |
| 1982-06-18 | $0.76 | $0.76 | 5,083,594 | — | — |
| 1982-06-17 | $0.81 | $0.81 | 2,995,313 | — | — |
| 1982-06-16 | $0.84 | $0.84 | 603,281 | — | — |
| 1982-06-15 | $0.85 | $0.85 | 236,250 | — | — |
| 1982-06-14 | $0.88 | $0.88 | 358,594 | — | — |
| 1982-06-11 | $0.88 | $0.88 | 303,750 | — | — |
| 1982-06-10 | $0.85 | $0.85 | 8,438 | — | — |
| 1982-06-09 | $0.85 | $0.85 | 358,594 | — | — |
| 1982-06-08 | $0.87 | $0.87 | 160,313 | — | — |
| 1982-06-07 | $0.85 | $0.85 | 628,594 | — | — |
| 1982-06-04 | $0.87 | $0.87 | 898,594 | — | — |
| 1982-06-03 | $0.90 | $0.90 | 624,375 | — | — |
| 1982-06-02 | $0.84 | $0.84 | 1,109,531 | — | — |
| 1982-06-01 | $0.83 | $0.83 | 1,548,281 | — | — |
| 1982-05-28 | $0.83 | $0.83 | 552,656 | — | — |
| 1982-05-27 | $0.82 | $0.82 | 653,906 | — | — |
| 1982-05-26 | $0.83 | $0.83 | 270,000 | — | — |
| 1982-05-25 | $0.85 | $0.85 | 21,094 | — | — |
| 1982-05-24 | $0.85 | $0.85 | 898,594 | — | — |
| 1982-05-21 | $0.85 | $0.85 | 320,625 | — | — |
| 1982-05-20 | $0.85 | $0.85 | 885,938 | — | — |
| 1982-05-19 | $0.86 | $0.86 | 1,012,500 | — | — |
| 1982-05-18 | $0.85 | $0.85 | 350,156 | — | — |
| 1982-05-17 | $0.87 | $0.87 | 316,406 | — | — |
| 1982-05-14 | $0.87 | $0.87 | 84,375 | — | — |
| 1982-05-13 | $0.88 | $0.88 | 97,031 | — | — |
| 1982-05-12 | $0.89 | $0.89 | 46,406 | — | — |
| 1982-05-11 | $0.89 | $0.89 | 54,844 | — | — |
| 1982-05-10 | $0.88 | $0.88 | 63,281 | — | — |
| 1982-05-07 | $0.87 | $0.87 | 1,890,000 | — | — |
| 1982-05-06 | $0.87 | $0.87 | 510,469 | — | — |
| 1982-05-05 | $0.85 | $0.85 | 831,094 | — | — |
| 1982-05-04 | $0.85 | $0.85 | 687,656 | — | — |
| 1982-05-03 | $0.86 | $0.86 | 540,000 | — | — |
| 1982-04-30 | $0.87 | $0.87 | 1,586,250 | — | — |
| 1982-04-29 | $0.87 | $0.87 | 303,750 | — | — |
| 1982-04-28 | $0.87 | $0.87 | 135,000 | — | — |
| 1982-04-27 | $0.88 | $0.88 | 603,281 | — | — |
| 1982-04-26 | $0.90 | $0.90 | 860,625 | — | — |
| 1982-04-23 | $0.90 | $0.90 | 818,438 | — | — |
| 1982-04-22 | $0.87 | $0.87 | 358,594 | — | — |
| 1982-04-21 | $0.87 | $0.87 | 139,219 | — | — |
| 1982-04-20 | $0.89 | $0.89 | 860,625 | — | — |
| 1982-04-19 | $0.90 | $0.90 | 1,168,594 | — | — |
| 1982-04-16 | $0.86 | $0.86 | 126,563 | — | — |
| 1982-04-15 | $0.86 | $0.86 | 628,594 | — | — |
| 1982-04-14 | $0.87 | $0.87 | 2,020,781 | — | — |
| 1982-04-13 | $0.84 | $0.84 | 101,250 | — | — |
| 1982-04-12 | $0.86 | $0.86 | 1,101,094 | — | — |
| 1982-04-08 | $0.86 | $0.86 | 101,250 | — | — |
| 1982-04-07 | $0.85 | $0.85 | 2,062,969 | — | — |
| 1982-04-06 | $0.82 | $0.82 | 776,250 | — | — |
| 1982-04-05 | $0.83 | $0.83 | 151,875 | — | — |
| 1982-04-02 | $0.82 | $0.82 | 649,688 | — | — |
| 1982-04-01 | $0.82 | $0.82 | 493,594 | — | — |
| 1982-03-31 | $0.79 | $0.79 | 982,969 | — | — |
| 1982-03-30 | $0.78 | $0.78 | 1,185,469 | — | — |
| 1982-03-29 | $0.78 | $0.78 | 885,938 | — | — |
| 1982-03-26 | $0.79 | $0.79 | 185,625 | — | — |
| 1982-03-25 | $0.78 | $0.78 | 1,442,813 | — | — |
| 1982-03-24 | $0.76 | $0.76 | 156,094 | — | — |
| 1982-03-23 | $0.75 | $0.75 | 2,122,031 | — | — |
| 1982-03-22 | $0.75 | $0.75 | 409,219 | — | — |
| 1982-03-19 | $0.74 | $0.74 | 518,906 | — | — |
| 1982-03-18 | $0.73 | $0.73 | 514,688 | — | — |
| 1982-03-17 | $0.73 | $0.73 | 493,594 | — | — |
| 1982-03-16 | $0.72 | $0.72 | 3,501,563 | — | — |
| 1982-03-15 | $0.72 | $0.72 | 2,092,500 | — | — |
| 1982-03-12 | $0.71 | $0.71 | 3,425,625 | — | — |
| 1982-03-11 | $0.71 | $0.71 | 603,281 | — | — |
| 1982-03-10 | $0.72 | $0.72 | 71,719 | — | — |
| 1982-03-09 | $0.71 | $0.71 | 92,813 | — | — |
| 1982-03-08 | $0.72 | $0.72 | 198,281 | — | — |
| 1982-03-05 | $0.71 | $0.71 | 987,188 | — | — |
| 1982-03-04 | $0.72 | $0.72 | 4,138,594 | — | — |
| 1982-03-03 | $0.72 | $0.72 | 417,656 | — | — |
| 1982-03-02 | $0.72 | $0.72 | 409,219 | — | — |
| 1982-03-01 | $0.68 | $0.68 | 1,096,875 | — | — |
| 1982-02-26 | $0.70 | $0.70 | 0 | — | — |
| 1982-02-25 | $0.70 | $0.70 | 4,535,156 | — | — |
| 1982-02-24 | $0.71 | $0.71 | 1,404,844 | — | — |
| 1982-02-23 | $0.70 | $0.70 | 982,969 | — | — |
| 1982-02-22 | $0.68 | $0.68 | 278,438 | — | — |
| 1982-02-19 | $0.70 | $0.70 | 2,910,938 | — | — |
| 1982-02-18 | $0.71 | $0.71 | 2,797,031 | — | — |
| 1982-02-17 | $0.74 | $0.74 | 442,969 | — | — |
| 1982-02-16 | $0.74 | $0.74 | 312,188 | — | — |
| 1982-02-12 | $0.74 | $0.74 | 54,844 | — | — |
| 1982-02-11 | $0.74 | $0.74 | 151,875 | — | — |
| 1982-02-10 | $0.74 | $0.74 | 248,906 | — | — |
| 1982-02-09 | $0.73 | $0.73 | 160,313 | — | — |
| 1982-02-08 | $0.73 | $0.73 | 1,586,250 | — | — |
| 1982-02-05 | $0.73 | $0.73 | 1,075,781 | — | — |
| 1982-02-04 | $0.75 | $0.75 | 202,500 | — | — |
| 1982-02-03 | $0.74 | $0.74 | 620,156 | — | — |
| 1982-02-02 | $0.73 | $0.73 | 223,594 | — | — |
| 1982-02-01 | $0.73 | $0.73 | 371,250 | — | — |
| 1982-01-29 | $0.73 | $0.73 | 1,375,313 | — | — |
| 1982-01-28 | $0.73 | $0.73 | 185,625 | — | — |
| 1982-01-27 | $0.73 | $0.73 | 358,594 | — | — |
| 1982-01-26 | $0.73 | $0.73 | 5,606,719 | — | — |
| 1982-01-25 | $0.70 | $0.70 | 75,938 | — | — |
| 1982-01-22 | $0.71 | $0.71 | 248,906 | — | — |
| 1982-01-21 | $0.70 | $0.70 | 497,813 | — | — |
| 1982-01-20 | $0.68 | $0.68 | 4,003,594 | — | — |
| 1982-01-19 | $0.69 | $0.69 | 177,188 | — | — |
| 1982-01-18 | $0.70 | $0.70 | 607,500 | — | — |
| 1982-01-15 | $0.70 | $0.70 | 2,071,406 | — | — |
| 1982-01-14 | $0.68 | $0.68 | 822,656 | — | — |
| 1982-01-13 | $0.67 | $0.67 | 312,188 | — | — |
| 1982-01-12 | $0.68 | $0.68 | 810,000 | — | — |
| 1982-01-11 | $0.75 | $0.75 | 5,066,719 | — | — |
| 1982-01-08 | $0.75 | $0.75 | 248,906 | — | — |
| 1982-01-07 | $0.76 | $0.76 | 818,438 | — | — |
| 1982-01-06 | $0.80 | $0.80 | 75,938 | — | — |
| 1982-01-05 | $0.83 | $0.83 | 544,219 | — | — |
| 1982-01-04 | $0.84 | $0.84 | 919,688 | — | — |