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
- 1980-11-03 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 | $0.47 | $0.53 | 2,678,400 | — | — |
| 1982-12-30 | $0.48 | $0.54 | 3,142,800 | — | — |
| 1982-12-29 | $0.48 | $0.54 | 8,586,000 | — | — |
| 1982-12-28 | $0.48 | $0.54 | 7,938,000 | — | — |
| 1982-12-27 | $0.48 | $0.54 | 9,288,000 | — | — |
| 1982-12-23 | $0.48 | $0.54 | 7,722,000 | — | — |
| 1982-12-22 | $0.46 | $0.52 | 12,312,000 | — | — |
| 1982-12-21 | $0.46 | $0.52 | 12,128,400 | — | — |
| 1982-12-20 | $0.46 | $0.51 | 7,927,200 | — | — |
| 1982-12-17 | $0.46 | $0.52 | 11,934,000 | — | — |
| 1982-12-16 | $0.46 | $0.51 | 8,726,400 | — | — |
| 1982-12-15 | $0.47 | $0.52 | 9,860,400 | — | — |
| 1982-12-14 | $0.46 | $0.52 | 11,426,400 | — | — |
| 1982-12-13 | $0.48 | $0.53 | 4,449,600 | — | — |
| 1982-12-10 | $0.47 | $0.53 | 6,825,600 | — | — |
| 1982-12-09 | $0.47 | $0.53 | 15,541,200 | — | — |
| 1982-12-08 | $0.49 | $0.55 | 27,140,400 | — | — |
| 1982-12-07 | $0.50 | $0.56 | 9,687,600 | — | — |
| 1982-12-06 | $0.51 | $0.57 | 10,692,000 | — | — |
| 1982-12-03 | $0.51 | $0.57 | 9,417,600 | — | — |
| 1982-12-02 | $0.50 | $0.56 | 4,374,000 | — | — |
| 1982-12-01 | $0.51 | $0.57 | 8,391,600 | — | — |
| 1982-11-30 | $0.48 | $0.54 | 12,970,800 | — | — |
| 1982-11-29 | $0.47 | $0.53 | 14,504,400 | — | — |
| 1982-11-26 | $0.48 | $0.54 | 4,428,000 | — | — |
| 1982-11-24 | $0.47 | $0.53 | 14,007,600 | — | — |
| 1982-11-23 | $0.47 | $0.53 | 7,711,200 | — | — |
| 1982-11-22 | $0.47 | $0.53 | 5,346,000 | — | — |
| 1982-11-19 | $0.49 | $0.55 | 3,888,000 | — | — |
| 1982-11-18 | $0.50 | $0.56 | 5,529,600 | — | — |
| 1982-11-17 | $0.50 | $0.56 | 6,847,200 | — | — |
| 1982-11-16 | $0.49 | $0.54 | 8,262,000 | — | — |
| 1982-11-15 | $0.50 | $0.55 | 4,050,000 | — | — |
| 1982-11-12 | $0.50 | $0.55 | 10,735,200 | — | — |
| 1982-11-11 | $0.50 | $0.55 | 9,028,800 | — | — |
| 1982-11-10 | $0.49 | $0.54 | 17,928,000 | — | — |
| 1982-11-09 | $0.50 | $0.56 | 14,558,400 | — | — |
| 1982-11-08 | $0.51 | $0.57 | 8,586,000 | — | — |
| 1982-11-05 | $0.53 | $0.58 | 11,221,200 | — | — |
| 1982-11-04 | $0.53 | $0.59 | 9,158,400 | — | — |
| 1982-11-03 | $0.53 | $0.59 | 15,822,000 | — | — |
| 1982-11-02 | $0.51 | $0.57 | 7,452,000 | — | — |
| 1982-11-01 | $0.51 | $0.56 | 12,592,800 | — | — |
| 1982-10-29 | $0.49 | $0.55 | 5,227,200 | — | — |
| 1982-10-28 | $0.49 | $0.55 | 6,447,600 | — | — |
| 1982-10-27 | $0.50 | $0.55 | 9,482,400 | — | — |
| 1982-10-26 | $0.51 | $0.56 | 15,789,600 | — | — |
| 1982-10-25 | $0.51 | $0.56 | 17,830,800 | — | — |
| 1982-10-22 | $0.53 | $0.59 | 24,181,200 | — | — |
| 1982-10-21 | $0.51 | $0.57 | 20,001,600 | — | — |
| 1982-10-20 | $0.49 | $0.54 | 10,767,600 | — | — |
| 1982-10-19 | $0.47 | $0.52 | 10,616,400 | — | — |
| 1982-10-18 | $0.47 | $0.52 | 4,460,400 | — | — |
| 1982-10-15 | $0.46 | $0.51 | 9,428,400 | — | — |
| 1982-10-14 | $0.46 | $0.51 | 7,020,000 | — | — |
| 1982-10-13 | $0.46 | $0.51 | 18,090,000 | — | — |
| 1982-10-12 | $0.46 | $0.51 | 10,033,200 | — | — |
| 1982-10-11 | $0.45 | $0.50 | 17,463,600 | — | — |
| 1982-10-08 | $0.44 | $0.49 | 22,226,400 | — | — |
| 1982-10-07 | $0.42 | $0.47 | 15,238,800 | — | — |
| 1982-10-06 | $0.41 | $0.45 | 11,480,400 | — | — |
| 1982-10-05 | $0.40 | $0.44 | 7,117,200 | — | — |
| 1982-10-04 | $0.40 | $0.44 | 10,162,800 | — | — |
| 1982-10-01 | $0.40 | $0.45 | 7,160,400 | — | — |
| 1982-09-30 | $0.40 | $0.44 | 7,657,200 | — | — |
| 1982-09-29 | $0.40 | $0.44 | 4,255,200 | — | — |
| 1982-09-28 | $0.41 | $0.45 | 14,158,800 | — | — |
| 1982-09-27 | $0.41 | $0.46 | 3,909,600 | — | — |
| 1982-09-24 | $0.42 | $0.46 | 5,896,800 | — | — |
| 1982-09-23 | $0.42 | $0.47 | 6,102,000 | — | — |
| 1982-09-22 | $0.43 | $0.47 | 32,886,000 | — | — |
| 1982-09-21 | $0.42 | $0.46 | 11,880,000 | — | — |
| 1982-09-20 | $0.41 | $0.45 | 6,426,000 | — | — |
| 1982-09-17 | $0.39 | $0.43 | 8,715,600 | — | — |
| 1982-09-16 | $0.41 | $0.45 | 12,225,600 | — | — |
| 1982-09-15 | $0.42 | $0.47 | 12,852,000 | — | — |
| 1982-09-14 | $0.43 | $0.47 | 17,161,200 | — | — |
| 1982-09-13 | $0.43 | $0.47 | 14,374,800 | — | — |
| 1982-09-10 | $0.43 | $0.48 | 7,624,800 | — | — |
| 1982-09-09 | $0.43 | $0.48 | 11,588,400 | — | — |
| 1982-09-08 | $0.43 | $0.48 | 11,977,200 | — | — |
| 1982-09-07 | $0.42 | $0.47 | 9,385,200 | — | — |
| 1982-09-03 | $0.44 | $0.48 | 9,666,000 | — | — |
| 1982-09-02 | $0.42 | $0.47 | 8,920,800 | — | — |
| 1982-09-01 | $0.42 | $0.46 | 7,214,400 | — | — |
| 1982-08-31 | $0.41 | $0.46 | 7,668,000 | — | — |
| 1982-08-30 | $0.41 | $0.45 | 12,582,000 | — | — |
| 1982-08-27 | $0.41 | $0.45 | 4,017,600 | — | — |
| 1982-08-26 | $0.42 | $0.46 | 11,361,600 | — | — |
| 1982-08-25 | $0.41 | $0.45 | 4,395,600 | — | — |
| 1982-08-24 | $0.40 | $0.45 | 24,591,600 | — | — |
| 1982-08-23 | $0.40 | $0.45 | 9,914,400 | — | — |
| 1982-08-20 | $0.38 | $0.42 | 2,829,600 | — | — |
| 1982-08-19 | $0.37 | $0.41 | 6,955,200 | — | — |
| 1982-08-18 | $0.38 | $0.41 | 14,029,200 | — | — |
| 1982-08-17 | $0.37 | $0.40 | 11,588,400 | — | — |
| 1982-08-16 | $0.35 | $0.39 | 7,452,000 | — | — |
| 1982-08-13 | $0.35 | $0.38 | 3,531,600 | — | — |
| 1982-08-12 | $0.34 | $0.38 | 3,315,600 | — | — |
| 1982-08-11 | $0.34 | $0.38 | 2,451,600 | — | — |
| 1982-08-10 | $0.34 | $0.37 | 3,294,000 | — | — |
| 1982-08-09 | $0.34 | $0.37 | 6,091,200 | — | — |
| 1982-08-06 | $0.34 | $0.37 | 7,149,600 | — | — |
| 1982-08-05 | $0.34 | $0.38 | 20,120,400 | — | — |
| 1982-08-04 | $0.35 | $0.39 | 4,870,800 | — | — |
| 1982-08-03 | $0.36 | $0.39 | 6,847,200 | — | — |
| 1982-08-02 | $0.35 | $0.39 | 7,268,400 | — | — |
| 1982-07-30 | $0.35 | $0.38 | 2,127,600 | — | — |
| 1982-07-29 | $0.35 | $0.39 | 3,045,600 | — | — |
| 1982-07-28 | $0.35 | $0.38 | 4,212,000 | — | — |
| 1982-07-27 | $0.35 | $0.38 | 2,948,400 | — | — |
| 1982-07-26 | $0.36 | $0.39 | 2,062,800 | — | — |
| 1982-07-23 | $0.36 | $0.39 | 6,393,600 | — | — |
| 1982-07-22 | $0.35 | $0.39 | 6,804,000 | — | — |
| 1982-07-21 | $0.35 | $0.38 | 9,892,800 | — | — |
| 1982-07-20 | $0.35 | $0.38 | 14,007,600 | — | — |
| 1982-07-19 | $0.35 | $0.38 | 5,248,800 | — | — |
| 1982-07-16 | $0.36 | $0.39 | 1,609,200 | — | — |
| 1982-07-15 | $0.36 | $0.39 | 7,948,800 | — | — |
| 1982-07-14 | $0.36 | $0.39 | 3,099,600 | — | — |
| 1982-07-13 | $0.36 | $0.39 | 1,587,600 | — | — |
| 1982-07-12 | $0.37 | $0.40 | 6,858,000 | — | — |
| 1982-07-09 | $0.36 | $0.40 | 4,438,800 | — | — |
| 1982-07-08 | $0.35 | $0.38 | 3,110,400 | — | — |
| 1982-07-07 | $0.36 | $0.39 | 1,544,400 | — | — |
| 1982-07-06 | $0.35 | $0.39 | 3,736,800 | — | — |
| 1982-07-02 | $0.35 | $0.39 | 3,067,200 | — | — |
| 1982-07-01 | $0.36 | $0.39 | 17,204,400 | — | — |
| 1982-06-30 | $0.36 | $0.39 | 3,088,800 | — | — |
| 1982-06-29 | $0.36 | $0.39 | 7,290,000 | — | — |
| 1982-06-28 | $0.36 | $0.39 | 2,602,800 | — | — |
| 1982-06-25 | $0.36 | $0.39 | 2,062,800 | — | — |
| 1982-06-24 | $0.36 | $0.39 | 5,464,800 | — | — |
| 1982-06-23 | $0.36 | $0.39 | 6,447,600 | — | — |
| 1982-06-22 | $0.36 | $0.39 | 8,380,800 | — | — |
| 1982-06-21 | $0.35 | $0.38 | 2,948,400 | — | — |
| 1982-06-18 | $0.35 | $0.38 | 5,194,800 | — | — |
| 1982-06-17 | $0.34 | $0.38 | 7,668,000 | — | — |
| 1982-06-16 | $0.34 | $0.37 | 7,927,200 | — | — |
| 1982-06-15 | $0.34 | $0.37 | 12,420,000 | — | — |
| 1982-06-14 | $0.35 | $0.38 | 8,823,600 | — | — |
| 1982-06-11 | $0.36 | $0.39 | 29,332,800 | — | — |
| 1982-06-10 | $0.36 | $0.39 | 13,014,000 | — | — |
| 1982-06-09 | $0.36 | $0.39 | 10,713,600 | — | — |
| 1982-06-08 | $0.36 | $0.40 | 8,391,600 | — | — |
| 1982-06-07 | $0.37 | $0.40 | 15,217,200 | — | — |
| 1982-06-04 | $0.38 | $0.41 | 12,906,000 | — | — |
| 1982-06-03 | $0.38 | $0.41 | 16,059,600 | — | — |
| 1982-06-02 | $0.38 | $0.41 | 9,990,000 | — | — |
| 1982-06-01 | $0.38 | $0.41 | 5,162,400 | — | — |
| 1982-05-28 | $0.38 | $0.41 | 11,577,600 | — | — |
| 1982-05-27 | $0.38 | $0.42 | 67,338,000 | — | — |
| 1982-05-26 | $0.38 | $0.41 | 5,778,000 | — | — |
| 1982-05-25 | $0.38 | $0.42 | 4,762,800 | — | — |
| 1982-05-24 | $0.38 | $0.42 | 4,039,200 | — | — |
| 1982-05-21 | $0.38 | $0.41 | 7,419,600 | — | — |
| 1982-05-20 | $0.38 | $0.41 | 15,400,800 | — | — |
| 1982-05-19 | $0.39 | $0.41 | 4,222,800 | — | — |
| 1982-05-18 | $0.39 | $0.41 | 21,502,800 | — | — |
| 1982-05-17 | $0.40 | $0.42 | 10,216,800 | — | — |
| 1982-05-14 | $0.39 | $0.42 | 25,660,800 | — | — |
| 1982-05-13 | $0.40 | $0.43 | 33,782,400 | — | — |
| 1982-05-12 | $0.42 | $0.45 | 16,232,400 | — | — |
| 1982-05-11 | $0.42 | $0.45 | 7,030,800 | — | — |
| 1982-05-10 | $0.43 | $0.46 | 9,806,400 | — | — |
| 1982-05-07 | $0.44 | $0.47 | 7,732,800 | — | — |
| 1982-05-06 | $0.44 | $0.47 | 5,238,000 | — | — |
| 1982-05-05 | $0.43 | $0.46 | 8,305,200 | — | — |
| 1982-05-04 | $0.43 | $0.46 | 7,862,400 | — | — |
| 1982-05-03 | $0.44 | $0.47 | 6,706,800 | — | — |
| 1982-04-30 | $0.44 | $0.47 | 2,786,400 | — | — |
| 1982-04-29 | $0.44 | $0.47 | 5,875,200 | — | — |
| 1982-04-28 | $0.44 | $0.47 | 4,039,200 | — | — |
| 1982-04-27 | $0.44 | $0.47 | 5,108,400 | — | — |
| 1982-04-26 | $0.44 | $0.47 | 3,693,600 | — | — |
| 1982-04-23 | $0.44 | $0.47 | 6,134,400 | — | — |
| 1982-04-22 | $0.43 | $0.46 | 7,678,800 | — | — |
| 1982-04-21 | $0.43 | $0.46 | 3,402,000 | — | — |
| 1982-04-20 | $0.44 | $0.47 | 7,441,200 | — | — |
| 1982-04-19 | $0.44 | $0.47 | 8,812,800 | — | — |
| 1982-04-16 | $0.44 | $0.47 | 2,700,000 | — | — |
| 1982-04-15 | $0.43 | $0.46 | 1,555,200 | — | — |
| 1982-04-14 | $0.43 | $0.46 | 5,702,400 | — | — |
| 1982-04-13 | $0.44 | $0.47 | 21,967,200 | — | — |
| 1982-04-12 | $0.44 | $0.47 | 6,328,800 | — | — |
| 1982-04-08 | $0.44 | $0.47 | 6,372,000 | — | — |
| 1982-04-07 | $0.42 | $0.45 | 6,663,600 | — | — |
| 1982-04-06 | $0.42 | $0.45 | 5,842,800 | — | — |
| 1982-04-05 | $0.41 | $0.44 | 10,983,600 | — | — |
| 1982-04-02 | $0.41 | $0.43 | 14,720,400 | — | — |
| 1982-04-01 | $0.40 | $0.43 | 6,998,400 | — | — |
| 1982-03-31 | $0.41 | $0.44 | 4,168,800 | — | — |
| 1982-03-30 | $0.42 | $0.45 | 10,573,200 | — | — |
| 1982-03-29 | $0.43 | $0.46 | 6,339,600 | — | — |
| 1982-03-26 | $0.43 | $0.46 | 12,420,000 | — | — |
| 1982-03-25 | $0.44 | $0.47 | 11,480,400 | — | — |
| 1982-03-24 | $0.44 | $0.47 | 3,607,200 | — | — |
| 1982-03-23 | $0.44 | $0.47 | 3,466,800 | — | — |
| 1982-03-22 | $0.44 | $0.47 | 7,074,000 | — | — |
| 1982-03-19 | $0.42 | $0.45 | 3,747,600 | — | — |
| 1982-03-18 | $0.42 | $0.45 | 6,966,000 | — | — |
| 1982-03-17 | $0.42 | $0.44 | 5,011,200 | — | — |
| 1982-03-16 | $0.42 | $0.45 | 6,631,200 | — | — |
| 1982-03-15 | $0.41 | $0.44 | 3,618,000 | — | — |
| 1982-03-12 | $0.41 | $0.44 | 2,883,600 | — | — |
| 1982-03-11 | $0.42 | $0.45 | 5,778,000 | — | — |
| 1982-03-10 | $0.41 | $0.44 | 7,635,600 | — | — |
| 1982-03-09 | $0.41 | $0.44 | 8,445,600 | — | — |
| 1982-03-08 | $0.39 | $0.42 | 20,671,200 | — | — |
| 1982-03-05 | $0.41 | $0.43 | 18,122,400 | — | — |
| 1982-03-04 | $0.42 | $0.45 | 31,039,200 | — | — |
| 1982-03-03 | $0.44 | $0.47 | 20,055,600 | — | — |
| 1982-03-02 | $0.47 | $0.50 | 5,529,600 | — | — |
| 1982-03-01 | $0.46 | $0.49 | 7,700,400 | — | — |
| 1982-02-26 | $0.46 | $0.50 | 3,337,200 | — | — |
| 1982-02-25 | $0.47 | $0.50 | 5,000,400 | — | — |
| 1982-02-24 | $0.47 | $0.50 | 14,493,600 | — | — |
| 1982-02-23 | $0.47 | $0.50 | 7,322,400 | — | — |
| 1982-02-22 | $0.48 | $0.51 | 7,970,400 | — | — |
| 1982-02-19 | $0.50 | $0.54 | 3,682,800 | — | — |
| 1982-02-18 | $0.51 | $0.55 | 3,056,400 | — | — |
| 1982-02-17 | $0.51 | $0.54 | 10,357,200 | — | — |
| 1982-02-16 | $0.50 | $0.53 | 3,294,000 | — | — |
| 1982-02-12 | $0.51 | $0.53 | 2,170,800 | — | — |
| 1982-02-11 | $0.50 | $0.53 | 3,142,800 | — | — |
| 1982-02-10 | $0.50 | $0.53 | 4,093,200 | — | — |
| 1982-02-09 | $0.50 | $0.53 | 7,894,800 | — | — |
| 1982-02-08 | $0.50 | $0.53 | 5,983,200 | — | — |
| 1982-02-05 | $0.51 | $0.54 | 6,102,000 | — | — |
| 1982-02-04 | $0.50 | $0.53 | 2,926,800 | — | — |
| 1982-02-03 | $0.51 | $0.54 | 8,370,000 | — | — |
| 1982-02-02 | $0.52 | $0.54 | 2,678,400 | — | — |
| 1982-02-01 | $0.51 | $0.54 | 8,197,200 | — | — |
| 1982-01-29 | $0.52 | $0.55 | 5,389,200 | — | — |
| 1982-01-28 | $0.51 | $0.54 | 7,635,600 | — | — |
| 1982-01-27 | $0.49 | $0.52 | 6,166,800 | — | — |
| 1982-01-26 | $0.49 | $0.52 | 8,218,800 | — | — |
| 1982-01-25 | $0.49 | $0.52 | 9,914,400 | — | — |
| 1982-01-22 | $0.50 | $0.52 | 4,978,800 | — | — |
| 1982-01-21 | $0.50 | $0.53 | 4,017,600 | — | — |
| 1982-01-20 | $0.50 | $0.53 | 2,570,400 | — | — |
| 1982-01-19 | $0.51 | $0.54 | 7,830,000 | — | — |
| 1982-01-18 | $0.50 | $0.53 | 10,378,800 | — | — |
| 1982-01-15 | $0.50 | $0.52 | 6,804,000 | — | — |
| 1982-01-14 | $0.49 | $0.51 | 9,730,800 | — | — |
| 1982-01-13 | $0.48 | $0.51 | 10,184,400 | — | — |
| 1982-01-12 | $0.51 | $0.54 | 8,154,000 | — | — |
| 1982-01-11 | $0.51 | $0.54 | 6,825,600 | — | — |
| 1982-01-08 | $0.53 | $0.56 | 5,346,000 | — | — |
| 1982-01-07 | $0.53 | $0.56 | 8,251,200 | — | — |
| 1982-01-06 | $0.54 | $0.57 | 9,331,200 | — | — |
| 1982-01-05 | $0.53 | $0.56 | 5,853,600 | — | — |
| 1982-01-04 | $0.55 | $0.58 | 15,735,600 | — | — |