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 | $0.24 | $0.24 | 142,199 | — | — |
| 1982-12-30 | $0.24 | $0.24 | 273,460 | — | — |
| 1982-12-29 | $0.24 | $0.24 | 579,736 | — | — |
| 1982-12-28 | $0.24 | $0.24 | 2,122,053 | — | — |
| 1982-12-27 | $0.25 | $0.25 | 798,504 | — | — |
| 1982-12-23 | $0.24 | $0.24 | 1,443,871 | — | — |
| 1982-12-22 | $0.24 | $0.24 | 853,197 | — | — |
| 1982-12-21 | $0.23 | $0.23 | 700,059 | — | — |
| 1982-12-20 | $0.23 | $0.23 | 251,584 | — | — |
| 1982-12-17 | $0.23 | $0.23 | 295,337 | — | — |
| 1982-12-16 | $0.23 | $0.23 | 557,859 | — | — |
| 1982-12-15 | $0.23 | $0.23 | 1,082,903 | — | — |
| 1982-12-14 | $0.24 | $0.24 | 1,651,701 | — | — |
| 1982-12-13 | $0.23 | $0.23 | 601,613 | — | — |
| 1982-12-10 | $0.24 | $0.24 | 1,257,918 | — | — |
| 1982-12-09 | $0.24 | $0.24 | 1,301,672 | — | — |
| 1982-12-08 | $0.24 | $0.24 | 1,203,226 | — | — |
| 1982-12-07 | $0.25 | $0.25 | 5,119,179 | — | — |
| 1982-12-06 | $0.22 | $0.22 | 2,187,683 | — | — |
| 1982-12-03 | $0.23 | $0.23 | 864,135 | — | — |
| 1982-12-02 | $0.23 | $0.23 | 1,203,226 | — | — |
| 1982-12-01 | $0.23 | $0.23 | 787,566 | — | — |
| 1982-11-30 | $0.22 | $0.22 | 185,953 | — | — |
| 1982-11-29 | $0.22 | $0.22 | 284,399 | — | — |
| 1982-11-26 | $0.22 | $0.22 | 196,892 | — | — |
| 1982-11-24 | $0.22 | $0.22 | 207,830 | — | — |
| 1982-11-23 | $0.22 | $0.22 | 382,845 | — | — |
| 1982-11-22 | $0.22 | $0.22 | 940,704 | — | — |
| 1982-11-19 | $0.22 | $0.22 | 207,830 | — | — |
| 1982-11-18 | $0.22 | $0.22 | 940,704 | — | — |
| 1982-11-17 | $0.23 | $0.23 | 350,029 | — | — |
| 1982-11-16 | $0.22 | $0.22 | 634,428 | — | — |
| 1982-11-15 | $0.23 | $0.23 | 535,982 | — | — |
| 1982-11-12 | $0.23 | $0.23 | 525,044 | — | — |
| 1982-11-11 | $0.22 | $0.22 | 1,093,842 | — | — |
| 1982-11-10 | $0.22 | $0.22 | 1,881,408 | — | — |
| 1982-11-09 | $0.22 | $0.22 | 1,443,871 | — | — |
| 1982-11-08 | $0.22 | $0.22 | 1,301,672 | — | — |
| 1982-11-05 | $0.22 | $0.22 | 1,607,947 | — | — |
| 1982-11-04 | $0.22 | $0.22 | 1,717,331 | — | — |
| 1982-11-03 | $0.22 | $0.22 | 1,323,548 | — | — |
| 1982-11-02 | $0.20 | $0.20 | 754,751 | — | — |
| 1982-11-01 | $0.20 | $0.20 | 710,997 | — | — |
| 1982-10-29 | $0.20 | $0.20 | 229,707 | — | — |
| 1982-10-28 | $0.20 | $0.20 | 503,167 | — | — |
| 1982-10-27 | $0.19 | $0.19 | 371,906 | — | — |
| 1982-10-26 | $0.20 | $0.20 | 754,751 | — | — |
| 1982-10-25 | $0.20 | $0.20 | 503,167 | — | — |
| 1982-10-22 | $0.21 | $0.21 | 1,421,994 | — | — |
| 1982-10-21 | $0.20 | $0.20 | 1,192,287 | — | — |
| 1982-10-20 | $0.19 | $0.19 | 382,845 | — | — |
| 1982-10-19 | $0.19 | $0.19 | 393,783 | — | — |
| 1982-10-18 | $0.19 | $0.19 | 721,936 | — | — |
| 1982-10-15 | $0.19 | $0.19 | 492,229 | — | — |
| 1982-10-14 | $0.20 | $0.20 | 546,921 | — | — |
| 1982-10-13 | $0.20 | $0.20 | 1,061,026 | — | — |
| 1982-10-12 | $0.19 | $0.19 | 787,566 | — | — |
| 1982-10-11 | $0.19 | $0.19 | 328,153 | — | — |
| 1982-10-08 | $0.19 | $0.19 | 492,229 | — | — |
| 1982-10-07 | $0.19 | $0.19 | 1,487,625 | — | — |
| 1982-10-06 | $0.18 | $0.18 | 481,290 | — | — |
| 1982-10-05 | $0.18 | $0.18 | 1,082,903 | — | — |
| 1982-10-04 | $0.18 | $0.18 | 360,968 | — | — |
| 1982-10-01 | $0.18 | $0.18 | 404,721 | — | — |
| 1982-09-30 | $0.18 | $0.18 | 284,399 | — | — |
| 1982-09-29 | $0.18 | $0.18 | 984,458 | — | — |
| 1982-09-28 | $0.18 | $0.18 | 546,921 | — | — |
| 1982-09-27 | $0.18 | $0.18 | 295,337 | — | — |
| 1982-09-24 | $0.18 | $0.18 | 1,017,273 | — | — |
| 1982-09-23 | $0.18 | $0.18 | 2,067,361 | — | — |
| 1982-09-22 | $0.18 | $0.18 | 743,812 | — | — |
| 1982-09-21 | $0.18 | $0.18 | 185,953 | — | — |
| 1982-09-20 | $0.18 | $0.18 | 590,675 | — | — |
| 1982-09-17 | $0.18 | $0.18 | 721,936 | — | — |
| 1982-09-16 | $0.18 | $0.18 | 995,396 | — | — |
| 1982-09-15 | $0.18 | $0.18 | 2,362,698 | — | — |
| 1982-09-14 | $0.17 | $0.17 | 470,352 | — | — |
| 1982-09-13 | $0.17 | $0.17 | 426,598 | — | — |
| 1982-09-10 | $0.18 | $0.18 | 350,029 | — | — |
| 1982-09-09 | $0.17 | $0.17 | 240,645 | — | — |
| 1982-09-08 | $0.17 | $0.17 | 886,012 | — | — |
| 1982-09-07 | $0.17 | $0.17 | 820,381 | — | — |
| 1982-09-03 | $0.16 | $0.16 | 809,443 | — | — |
| 1982-09-02 | $0.15 | $0.15 | 120,323 | — | — |
| 1982-09-01 | $0.15 | $0.15 | 371,906 | — | — |
| 1982-08-31 | $0.15 | $0.15 | 76,569 | — | — |
| 1982-08-30 | $0.15 | $0.15 | 251,584 | — | — |
| 1982-08-27 | $0.15 | $0.15 | 765,689 | — | — |
| 1982-08-26 | $0.15 | $0.15 | 295,337 | — | — |
| 1982-08-25 | $0.15 | $0.15 | 164,076 | — | — |
| 1982-08-24 | $0.15 | $0.15 | 109,384 | — | — |
| 1982-08-23 | $0.15 | $0.15 | 481,290 | — | — |
| 1982-08-20 | $0.15 | $0.15 | 656,305 | — | — |
| 1982-08-19 | $0.14 | $0.14 | 109,384 | — | — |
| 1982-08-18 | $0.14 | $0.14 | 218,768 | — | — |
| 1982-08-17 | $0.14 | $0.14 | 109,384 | — | — |
| 1982-08-16 | $0.14 | $0.14 | 689,120 | — | — |
| 1982-08-13 | $0.13 | $0.13 | 76,569 | — | — |
| 1982-08-12 | $0.13 | $0.13 | 601,613 | — | — |
| 1982-08-11 | $0.13 | $0.13 | 831,320 | — | — |
| 1982-08-10 | $0.13 | $0.13 | 153,138 | — | — |
| 1982-08-09 | $0.13 | $0.13 | 1,028,211 | — | — |
| 1982-08-06 | $0.14 | $0.14 | 98,446 | — | — |
| 1982-08-05 | $0.14 | $0.14 | 382,845 | — | — |
| 1982-08-04 | $0.14 | $0.14 | 207,830 | — | — |
| 1982-08-03 | $0.14 | $0.14 | 557,859 | — | — |
| 1982-08-02 | $0.15 | $0.15 | 481,290 | — | — |
| 1982-07-30 | $0.15 | $0.15 | 87,507 | — | — |
| 1982-07-29 | $0.15 | $0.15 | 262,522 | — | — |
| 1982-07-28 | $0.15 | $0.15 | 360,968 | — | — |
| 1982-07-27 | $0.15 | $0.15 | 65,631 | — | — |
| 1982-07-26 | $0.15 | $0.15 | 295,337 | — | — |
| 1982-07-23 | $0.15 | $0.15 | 382,845 | — | — |
| 1982-07-22 | $0.15 | $0.15 | 43,754 | — | — |
| 1982-07-21 | $0.15 | $0.15 | 164,076 | — | — |
| 1982-07-20 | $0.15 | $0.15 | 109,384 | — | — |
| 1982-07-19 | $0.15 | $0.15 | 153,138 | — | — |
| 1982-07-16 | $0.15 | $0.15 | 306,276 | — | — |
| 1982-07-15 | $0.15 | $0.15 | 371,906 | — | — |
| 1982-07-14 | $0.15 | $0.15 | 142,199 | — | — |
| 1982-07-13 | $0.16 | $0.16 | 76,569 | — | — |
| 1982-07-12 | $0.16 | $0.16 | 382,845 | — | — |
| 1982-07-09 | $0.16 | $0.16 | 404,721 | — | — |
| 1982-07-08 | $0.16 | $0.16 | 382,845 | — | — |
| 1982-07-07 | $0.16 | $0.16 | 153,138 | — | — |
| 1982-07-06 | $0.16 | $0.16 | 634,428 | — | — |
| 1982-07-02 | $0.16 | $0.16 | 153,138 | — | — |
| 1982-07-01 | $0.16 | $0.16 | 87,507 | — | — |
| 1982-06-30 | $0.16 | $0.16 | 0 | — | — |
| 1982-06-29 | $0.16 | $0.16 | 164,076 | — | — |
| 1982-06-28 | $0.16 | $0.16 | 317,214 | — | — |
| 1982-06-25 | $0.16 | $0.16 | 32,815 | — | — |
| 1982-06-24 | $0.16 | $0.16 | 721,936 | — | — |
| 1982-06-23 | $0.16 | $0.16 | 339,091 | — | — |
| 1982-06-22 | $0.16 | $0.16 | 393,783 | — | — |
| 1982-06-21 | $0.16 | $0.16 | 175,015 | — | — |
| 1982-06-18 | $0.16 | $0.16 | 470,352 | — | — |
| 1982-06-17 | $0.16 | $0.16 | 535,982 | — | — |
| 1982-06-16 | $0.17 | $0.17 | 21,877 | — | — |
| 1982-06-15 | $0.17 | $0.17 | 196,892 | — | — |
| 1982-06-14 | $0.17 | $0.17 | 10,938 | — | — |
| 1982-06-11 | $0.17 | $0.17 | 426,598 | — | — |
| 1982-06-10 | $0.17 | $0.17 | 164,076 | — | — |
| 1982-06-09 | $0.17 | $0.17 | 120,323 | — | — |
| 1982-06-08 | $0.17 | $0.17 | 87,507 | — | — |
| 1982-06-07 | $0.17 | $0.17 | 207,830 | — | — |
| 1982-06-04 | $0.17 | $0.17 | 437,537 | — | — |
| 1982-06-03 | $0.17 | $0.17 | 54,692 | — | — |
| 1982-06-02 | $0.17 | $0.17 | 10,938 | — | — |
| 1982-06-01 | $0.17 | $0.17 | 87,507 | — | — |
| 1982-05-28 | $0.17 | $0.17 | 262,522 | — | — |
| 1982-05-27 | $0.17 | $0.17 | 382,845 | — | — |
| 1982-05-26 | $0.18 | $0.18 | 240,645 | — | — |
| 1982-05-25 | $0.18 | $0.18 | 535,982 | — | — |
| 1982-05-24 | $0.18 | $0.18 | 437,537 | — | — |
| 1982-05-21 | $0.18 | $0.18 | 54,692 | — | — |
| 1982-05-20 | $0.18 | $0.18 | 339,091 | — | — |
| 1982-05-19 | $0.18 | $0.18 | 175,015 | — | — |
| 1982-05-18 | $0.18 | $0.18 | 32,815 | — | — |
| 1982-05-17 | $0.19 | $0.19 | 43,754 | — | — |
| 1982-05-14 | $0.19 | $0.19 | 284,399 | — | — |
| 1982-05-13 | $0.18 | $0.18 | 153,138 | — | — |
| 1982-05-12 | $0.18 | $0.18 | 240,645 | — | — |
| 1982-05-11 | $0.19 | $0.19 | 164,076 | — | — |
| 1982-05-10 | $0.19 | $0.19 | 492,229 | — | — |
| 1982-05-07 | $0.19 | $0.19 | 382,845 | — | — |
| 1982-05-06 | $0.20 | $0.20 | 962,581 | — | — |
| 1982-05-05 | $0.18 | $0.18 | 514,106 | — | — |
| 1982-05-04 | $0.18 | $0.18 | 218,768 | — | — |
| 1982-05-03 | $0.18 | $0.18 | 164,076 | — | — |
| 1982-04-30 | $0.19 | $0.19 | 87,507 | — | — |
| 1982-04-29 | $0.18 | $0.18 | 153,138 | — | — |
| 1982-04-28 | $0.19 | $0.19 | 732,874 | — | — |
| 1982-04-27 | $0.18 | $0.18 | 251,584 | — | — |
| 1982-04-26 | $0.19 | $0.19 | 371,906 | — | — |
| 1982-04-23 | $0.18 | $0.18 | 525,044 | — | — |
| 1982-04-22 | $0.18 | $0.18 | 590,675 | — | — |
| 1982-04-21 | $0.18 | $0.18 | 678,182 | — | — |
| 1982-04-20 | $0.18 | $0.18 | 393,783 | — | — |
| 1982-04-19 | $0.18 | $0.18 | 65,631 | — | — |
| 1982-04-16 | $0.18 | $0.18 | 142,199 | — | — |
| 1982-04-15 | $0.18 | $0.18 | 426,598 | — | — |
| 1982-04-14 | $0.19 | $0.19 | 196,892 | — | — |
| 1982-04-13 | $0.19 | $0.19 | 393,783 | — | — |
| 1982-04-12 | $0.19 | $0.19 | 503,167 | — | — |
| 1982-04-08 | $0.18 | $0.18 | 142,199 | — | — |
| 1982-04-07 | $0.18 | $0.18 | 382,845 | — | — |
| 1982-04-06 | $0.18 | $0.18 | 339,091 | — | — |
| 1982-04-05 | $0.18 | $0.18 | 481,290 | — | — |
| 1982-04-02 | $0.17 | $0.17 | 273,460 | — | — |
| 1982-04-01 | $0.17 | $0.17 | 415,660 | — | — |
| 1982-03-31 | $0.17 | $0.17 | 218,768 | — | — |
| 1982-03-30 | $0.17 | $0.17 | 10,938 | — | — |
| 1982-03-29 | $0.17 | $0.17 | 568,798 | — | — |
| 1982-03-26 | $0.18 | $0.18 | 240,645 | — | — |
| 1982-03-25 | $0.18 | $0.18 | 1,378,241 | — | — |
| 1982-03-24 | $0.18 | $0.18 | 656,305 | — | — |
| 1982-03-23 | $0.17 | $0.17 | 448,475 | — | — |
| 1982-03-22 | $0.17 | $0.17 | 175,015 | — | — |
| 1982-03-19 | $0.16 | $0.16 | 678,182 | — | — |
| 1982-03-18 | $0.15 | $0.15 | 175,015 | — | — |
| 1982-03-17 | $0.14 | $0.14 | 514,106 | — | — |
| 1982-03-16 | $0.14 | $0.14 | 2,023,607 | — | — |
| 1982-03-15 | $0.13 | $0.13 | 2,089,238 | — | — |
| 1982-03-12 | $0.14 | $0.14 | 634,428 | — | — |
| 1982-03-11 | $0.14 | $0.14 | 721,936 | — | — |
| 1982-03-10 | $0.15 | $0.15 | 382,845 | — | — |
| 1982-03-09 | $0.15 | $0.15 | 1,542,317 | — | — |
| 1982-03-08 | $0.16 | $0.16 | 2,242,376 | — | — |
| 1982-03-05 | $0.16 | $0.16 | 907,889 | — | — |
| 1982-03-04 | $0.16 | $0.16 | 1,071,965 | — | — |
| 1982-03-03 | $0.17 | $0.17 | 393,783 | — | — |
| 1982-03-02 | $0.17 | $0.17 | 1,301,672 | — | — |
| 1982-03-01 | $0.17 | $0.17 | 21,877 | — | — |
| 1982-02-26 | $0.17 | $0.17 | 109,384 | — | — |
| 1982-02-25 | $0.17 | $0.17 | 153,138 | — | — |
| 1982-02-24 | $0.17 | $0.17 | 142,199 | — | — |
| 1982-02-23 | $0.17 | $0.17 | 426,598 | — | — |
| 1982-02-22 | $0.17 | $0.17 | 218,768 | — | — |
| 1982-02-19 | $0.18 | $0.18 | 568,798 | — | — |
| 1982-02-18 | $0.18 | $0.18 | 65,631 | — | — |
| 1982-02-17 | $0.18 | $0.18 | 54,692 | — | — |
| 1982-02-16 | $0.18 | $0.18 | 175,015 | — | — |
| 1982-02-12 | $0.18 | $0.18 | 1,323,548 | — | — |
| 1982-02-11 | $0.18 | $0.18 | 262,522 | — | — |
| 1982-02-10 | $0.18 | $0.18 | 481,290 | — | — |
| 1982-02-09 | $0.18 | $0.18 | 470,352 | — | — |
| 1982-02-08 | $0.18 | $0.18 | 579,736 | — | — |
| 1982-02-05 | $0.18 | $0.18 | 612,551 | — | — |
| 1982-02-04 | $0.18 | $0.18 | 65,631 | — | — |
| 1982-02-03 | $0.18 | $0.18 | 164,076 | — | — |
| 1982-02-02 | $0.18 | $0.18 | 109,384 | — | — |
| 1982-02-01 | $0.18 | $0.18 | 284,399 | — | — |
| 1982-01-29 | $0.18 | $0.18 | 535,982 | — | — |
| 1982-01-28 | $0.18 | $0.18 | 229,707 | — | — |
| 1982-01-27 | $0.18 | $0.18 | 175,015 | — | — |
| 1982-01-26 | $0.18 | $0.18 | 175,015 | — | — |
| 1982-01-25 | $0.18 | $0.18 | 481,290 | — | — |
| 1982-01-22 | $0.18 | $0.18 | 1,104,780 | — | — |
| 1982-01-21 | $0.19 | $0.19 | 2,406,452 | — | — |
| 1982-01-20 | $0.19 | $0.19 | 1,520,440 | — | — |
| 1982-01-19 | $0.19 | $0.19 | 54,692 | — | — |
| 1982-01-18 | $0.19 | $0.19 | 229,707 | — | — |
| 1982-01-15 | $0.19 | $0.19 | 525,044 | — | — |
| 1982-01-14 | $0.18 | $0.18 | 32,815 | — | — |
| 1982-01-13 | $0.18 | $0.18 | 175,015 | — | — |
| 1982-01-12 | $0.19 | $0.19 | 382,845 | — | — |
| 1982-01-11 | $0.19 | $0.19 | 284,399 | — | — |
| 1982-01-08 | $0.19 | $0.19 | 43,754 | — | — |
| 1982-01-07 | $0.19 | $0.19 | 0 | — | — |
| 1982-01-06 | $0.19 | $0.19 | 142,199 | — | — |
| 1982-01-05 | $0.19 | $0.19 | 328,153 | — | — |
| 1982-01-04 | $0.19 | $0.19 | 120,323 | — | — |