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 | $0.74 | $0.74 | 141,013 | — | — |
| 1982-12-30 | $0.72 | $0.72 | 452,552 | — | — |
| 1982-12-29 | $0.71 | $0.71 | 150,851 | — | — |
| 1982-12-28 | $0.72 | $0.72 | 160,689 | — | — |
| 1982-12-27 | $0.73 | $0.73 | 173,806 | — | — |
| 1982-12-23 | $0.72 | $0.72 | 370,568 | — | — |
| 1982-12-22 | $0.70 | $0.70 | 409,920 | — | — |
| 1982-12-21 | $0.77 | $0.77 | 91,822 | — | — |
| 1982-12-20 | $0.80 | $0.80 | 419,758 | — | — |
| 1982-12-17 | $0.80 | $0.80 | 206,600 | — | — |
| 1982-12-16 | $0.79 | $0.79 | 491,904 | — | — |
| 1982-12-15 | $0.80 | $0.80 | 1,436,360 | — | — |
| 1982-12-14 | $0.81 | $0.81 | 1,154,335 | — | — |
| 1982-12-13 | $0.81 | $0.81 | 291,863 | — | — |
| 1982-12-10 | $0.81 | $0.81 | 45,911 | — | — |
| 1982-12-09 | $0.82 | $0.82 | 439,434 | — | — |
| 1982-12-08 | $0.82 | $0.82 | 236,114 | — | — |
| 1982-12-07 | $0.83 | $0.83 | 111,498 | — | — |
| 1982-12-06 | $0.82 | $0.82 | 295,142 | — | — |
| 1982-12-03 | $0.81 | $0.81 | 137,733 | — | — |
| 1982-12-02 | $0.82 | $0.82 | 846,075 | — | — |
| 1982-12-01 | $0.81 | $0.81 | 173,806 | — | — |
| 1982-11-30 | $0.80 | $0.80 | 32,794 | — | — |
| 1982-11-29 | $0.80 | $0.80 | 170,527 | — | — |
| 1982-11-26 | $0.82 | $0.82 | 72,146 | — | — |
| 1982-11-24 | $0.82 | $0.82 | 75,425 | — | — |
| 1982-11-23 | $0.82 | $0.82 | 75,425 | — | — |
| 1982-11-22 | $0.82 | $0.82 | 163,968 | — | — |
| 1982-11-19 | $0.83 | $0.83 | 219,717 | — | — |
| 1982-11-18 | $0.83 | $0.83 | 144,292 | — | — |
| 1982-11-17 | $0.82 | $0.82 | 104,940 | — | — |
| 1982-11-16 | $0.81 | $0.81 | 1,620,004 | — | — |
| 1982-11-15 | $0.82 | $0.82 | 393,523 | — | — |
| 1982-11-12 | $0.81 | $0.81 | 200,041 | — | — |
| 1982-11-11 | $0.82 | $0.82 | 386,965 | — | — |
| 1982-11-10 | $0.84 | $0.84 | 357,450 | — | — |
| 1982-11-09 | $0.86 | $0.86 | 272,187 | — | — |
| 1982-11-08 | $0.86 | $0.86 | 432,876 | — | — |
| 1982-11-05 | $0.83 | $0.83 | 134,454 | — | — |
| 1982-11-04 | $0.81 | $0.81 | 222,997 | — | — |
| 1982-11-03 | $0.80 | $0.80 | 167,247 | — | — |
| 1982-11-02 | $0.77 | $0.77 | 209,879 | — | — |
| 1982-11-01 | $0.76 | $0.76 | 239,393 | — | — |
| 1982-10-29 | $0.75 | $0.75 | 196,762 | — | — |
| 1982-10-28 | $0.75 | $0.75 | 196,762 | — | — |
| 1982-10-27 | $0.76 | $0.76 | 147,571 | — | — |
| 1982-10-26 | $0.75 | $0.75 | 373,847 | — | — |
| 1982-10-25 | $0.74 | $0.74 | 350,892 | — | — |
| 1982-10-22 | $0.75 | $0.75 | 111,498 | — | — |
| 1982-10-21 | $0.75 | $0.75 | 1,436,360 | — | — |
| 1982-10-20 | $0.76 | $0.76 | 423,038 | — | — |
| 1982-10-19 | $0.72 | $0.72 | 127,895 | — | — |
| 1982-10-18 | $0.73 | $0.73 | 324,657 | — | — |
| 1982-10-15 | $0.72 | $0.72 | 390,244 | — | — |
| 1982-10-14 | $0.72 | $0.72 | 183,644 | — | — |
| 1982-10-13 | $0.75 | $0.75 | 970,691 | — | — |
| 1982-10-12 | $0.77 | $0.77 | 944,456 | — | — |
| 1982-10-11 | $0.77 | $0.77 | 1,200,246 | — | — |
| 1982-10-08 | $0.75 | $0.75 | 1,196,967 | — | — |
| 1982-10-07 | $0.66 | $0.66 | 849,354 | — | — |
| 1982-10-06 | $0.63 | $0.63 | 859,193 | — | — |
| 1982-10-05 | $0.63 | $0.63 | 842,796 | — | — |
| 1982-10-04 | $0.62 | $0.62 | 347,612 | — | — |
| 1982-10-01 | $0.62 | $0.62 | 219,717 | — | — |
| 1982-09-30 | $0.62 | $0.62 | 1,652,798 | — | — |
| 1982-09-29 | $0.61 | $0.61 | 1,292,068 | — | — |
| 1982-09-28 | $0.62 | $0.62 | 42,632 | — | — |
| 1982-09-27 | $0.61 | $0.61 | 147,571 | — | — |
| 1982-09-24 | $0.61 | $0.61 | 777,209 | — | — |
| 1982-09-23 | $0.61 | $0.61 | 327,936 | — | — |
| 1982-09-22 | $0.64 | $0.64 | 311,539 | — | — |
| 1982-09-21 | $0.61 | $0.61 | 98,381 | — | — |
| 1982-09-20 | $0.60 | $0.60 | 403,361 | — | — |
| 1982-09-17 | $0.61 | $0.61 | 114,778 | — | — |
| 1982-09-16 | $0.64 | $0.64 | 396,803 | — | — |
| 1982-09-15 | $0.66 | $0.66 | 124,616 | — | — |
| 1982-09-14 | $0.66 | $0.66 | 452,552 | — | — |
| 1982-09-13 | $0.66 | $0.66 | 1,147,776 | — | — |
| 1982-09-10 | $0.66 | $0.66 | 268,908 | — | — |
| 1982-09-09 | $0.66 | $0.66 | 1,528,182 | — | — |
| 1982-09-08 | $0.66 | $0.66 | 2,715,311 | — | — |
| 1982-09-07 | $0.66 | $0.66 | 180,365 | — | — |
| 1982-09-03 | $0.65 | $0.65 | 842,796 | — | — |
| 1982-09-02 | $0.64 | $0.64 | 541,095 | — | — |
| 1982-09-01 | $0.63 | $0.63 | 1,282,230 | — | — |
| 1982-08-31 | $0.65 | $0.65 | 1,233,040 | — | — |
| 1982-08-30 | $0.63 | $0.63 | 262,349 | — | — |
| 1982-08-27 | $0.67 | $0.67 | 121,336 | — | — |
| 1982-08-26 | $0.68 | $0.68 | 524,698 | — | — |
| 1982-08-25 | $0.67 | $0.67 | 236,114 | — | — |
| 1982-08-24 | $0.65 | $0.65 | 6,093,053 | — | — |
| 1982-08-23 | $0.65 | $0.65 | 203,320 | — | — |
| 1982-08-20 | $0.67 | $0.67 | 193,482 | — | — |
| 1982-08-19 | $0.64 | $0.64 | 882,148 | — | — |
| 1982-08-18 | $0.60 | $0.60 | 1,000,205 | — | — |
| 1982-08-17 | $0.58 | $0.58 | 180,365 | — | — |
| 1982-08-16 | $0.59 | $0.59 | 49,190 | — | — |
| 1982-08-13 | $0.58 | $0.58 | 1,692,150 | — | — |
| 1982-08-12 | $0.58 | $0.58 | 934,618 | — | — |
| 1982-08-11 | $0.58 | $0.58 | 1,170,732 | — | — |
| 1982-08-10 | $0.58 | $0.58 | 52,470 | — | — |
| 1982-08-09 | $0.58 | $0.58 | 111,498 | — | — |
| 1982-08-06 | $0.56 | $0.56 | 245,952 | — | — |
| 1982-08-05 | $0.56 | $0.56 | 285,304 | — | — |
| 1982-08-04 | $0.56 | $0.56 | 95,101 | — | — |
| 1982-08-03 | $0.57 | $0.57 | 331,215 | — | — |
| 1982-08-02 | $0.56 | $0.56 | 85,263 | — | — |
| 1982-07-30 | $0.56 | $0.56 | 222,997 | — | — |
| 1982-07-29 | $0.57 | $0.57 | 98,381 | — | — |
| 1982-07-28 | $0.60 | $0.60 | 459,111 | — | — |
| 1982-07-27 | $0.62 | $0.62 | 137,733 | — | — |
| 1982-07-26 | $0.63 | $0.63 | 85,263 | — | — |
| 1982-07-23 | $0.63 | $0.63 | 101,660 | — | — |
| 1982-07-22 | $0.64 | $0.64 | 16,397 | — | — |
| 1982-07-21 | $0.63 | $0.63 | 383,685 | — | — |
| 1982-07-20 | $0.62 | $0.62 | 531,256 | — | — |
| 1982-07-19 | $0.63 | $0.63 | 436,155 | — | — |
| 1982-07-16 | $0.66 | $0.66 | 131,174 | — | — |
| 1982-07-15 | $0.69 | $0.69 | 213,158 | — | — |
| 1982-07-14 | $0.70 | $0.70 | 78,705 | — | — |
| 1982-07-13 | $0.70 | $0.70 | 275,466 | — | — |
| 1982-07-12 | $0.70 | $0.70 | 144,292 | — | — |
| 1982-07-09 | $0.73 | $0.73 | 19,676 | — | — |
| 1982-07-08 | $0.73 | $0.73 | 81,984 | — | — |
| 1982-07-07 | $0.77 | $0.77 | 49,190 | — | — |
| 1982-07-06 | $0.77 | $0.77 | 245,952 | — | — |
| 1982-07-02 | $0.76 | $0.76 | 52,470 | — | — |
| 1982-07-01 | $0.74 | $0.74 | 163,968 | — | — |
| 1982-06-30 | $0.73 | $0.73 | 1,672,474 | — | — |
| 1982-06-29 | $0.73 | $0.73 | 1,495,389 | — | — |
| 1982-06-28 | $0.73 | $0.73 | 350,892 | — | — |
| 1982-06-25 | $0.70 | $0.70 | 91,822 | — | — |
| 1982-06-24 | $0.69 | $0.69 | 157,409 | — | — |
| 1982-06-23 | $0.69 | $0.69 | 95,101 | — | — |
| 1982-06-22 | $0.70 | $0.70 | 65,587 | — | — |
| 1982-06-21 | $0.70 | $0.70 | 65,587 | — | — |
| 1982-06-18 | $0.68 | $0.68 | 78,705 | — | — |
| 1982-06-17 | $0.68 | $0.68 | 95,101 | — | — |
| 1982-06-16 | $0.69 | $0.69 | 26,235 | — | — |
| 1982-06-15 | $0.68 | $0.68 | 144,292 | — | — |
| 1982-06-14 | $0.69 | $0.69 | 16,397 | — | — |
| 1982-06-11 | $0.70 | $0.70 | 111,498 | — | — |
| 1982-06-10 | $0.69 | $0.69 | 147,571 | — | — |
| 1982-06-09 | $0.70 | $0.70 | 36,073 | — | — |
| 1982-06-08 | $0.70 | $0.70 | 121,336 | — | — |
| 1982-06-07 | $0.69 | $0.69 | 242,673 | — | — |
| 1982-06-04 | $0.69 | $0.69 | 68,867 | — | — |
| 1982-06-03 | $0.69 | $0.69 | 154,130 | — | — |
| 1982-06-02 | $0.70 | $0.70 | 45,911 | — | — |
| 1982-06-01 | $0.68 | $0.68 | 72,146 | — | — |
| 1982-05-28 | $0.71 | $0.71 | 95,101 | — | — |
| 1982-05-27 | $0.72 | $0.72 | 26,235 | — | — |
| 1982-05-26 | $0.72 | $0.72 | 49,190 | — | — |
| 1982-05-25 | $0.74 | $0.74 | 85,263 | — | — |
| 1982-05-24 | $0.75 | $0.75 | 39,352 | — | — |
| 1982-05-21 | $0.74 | $0.74 | 262,349 | — | — |
| 1982-05-20 | $0.75 | $0.75 | 6,559 | — | — |
| 1982-05-19 | $0.76 | $0.76 | 98,381 | — | — |
| 1982-05-18 | $0.75 | $0.75 | 511,580 | — | — |
| 1982-05-17 | $0.77 | $0.77 | 465,669 | — | — |
| 1982-05-14 | $0.76 | $0.76 | 81,984 | — | — |
| 1982-05-13 | $0.78 | $0.78 | 49,190 | — | — |
| 1982-05-12 | $0.77 | $0.77 | 104,940 | — | — |
| 1982-05-11 | $0.77 | $0.77 | 88,543 | — | — |
| 1982-05-10 | $0.77 | $0.77 | 196,762 | — | — |
| 1982-05-07 | $0.77 | $0.77 | 131,174 | — | — |
| 1982-05-06 | $0.76 | $0.76 | 32,794 | — | — |
| 1982-05-05 | $0.76 | $0.76 | 127,895 | — | — |
| 1982-05-04 | $0.77 | $0.77 | 298,422 | — | — |
| 1982-05-03 | $0.79 | $0.79 | 16,397 | — | — |
| 1982-04-30 | $0.79 | $0.79 | 29,514 | — | — |
| 1982-04-29 | $0.79 | $0.79 | 45,911 | — | — |
| 1982-04-28 | $0.79 | $0.79 | 157,409 | — | — |
| 1982-04-27 | $0.82 | $0.82 | 91,822 | — | — |
| 1982-04-26 | $0.84 | $0.84 | 800,164 | — | — |
| 1982-04-23 | $0.84 | $0.84 | 593,564 | — | — |
| 1982-04-22 | $0.83 | $0.83 | 511,580 | — | — |
| 1982-04-21 | $0.84 | $0.84 | 91,822 | — | — |
| 1982-04-20 | $0.84 | $0.84 | 1,111,703 | — | — |
| 1982-04-19 | $0.85 | $0.85 | 157,409 | — | — |
| 1982-04-16 | $0.85 | $0.85 | 157,409 | — | — |
| 1982-04-15 | $0.87 | $0.87 | 121,336 | — | — |
| 1982-04-14 | $0.87 | $0.87 | 114,778 | — | — |
| 1982-04-13 | $0.88 | $0.88 | 465,669 | — | — |
| 1982-04-12 | $0.88 | $0.88 | 380,406 | — | — |
| 1982-04-08 | $0.87 | $0.87 | 832,958 | — | — |
| 1982-04-07 | $0.85 | $0.85 | 550,933 | — | — |
| 1982-04-06 | $0.81 | $0.81 | 1,006,764 | — | — |
| 1982-04-05 | $0.80 | $0.80 | 711,621 | — | — |
| 1982-04-02 | $0.75 | $0.75 | 239,393 | — | — |
| 1982-04-01 | $0.75 | $0.75 | 104,940 | — | — |
| 1982-03-31 | $0.75 | $0.75 | 154,130 | — | — |
| 1982-03-30 | $0.75 | $0.75 | 150,851 | — | — |
| 1982-03-29 | $0.75 | $0.75 | 157,409 | — | — |
| 1982-03-26 | $0.71 | $0.71 | 154,130 | — | — |
| 1982-03-25 | $0.74 | $0.74 | 59,028 | — | — |
| 1982-03-24 | $0.74 | $0.74 | 75,425 | — | — |
| 1982-03-23 | $0.75 | $0.75 | 134,454 | — | — |
| 1982-03-22 | $0.74 | $0.74 | 200,041 | — | — |
| 1982-03-19 | $0.75 | $0.75 | 131,174 | — | — |
| 1982-03-18 | $0.74 | $0.74 | 49,190 | — | — |
| 1982-03-17 | $0.73 | $0.73 | 114,778 | — | — |
| 1982-03-16 | $0.75 | $0.75 | 85,263 | — | — |
| 1982-03-15 | $0.74 | $0.74 | 81,984 | — | — |
| 1982-03-12 | $0.73 | $0.73 | 111,498 | — | — |
| 1982-03-11 | $0.73 | $0.73 | 144,292 | — | — |
| 1982-03-10 | $0.74 | $0.74 | 163,968 | — | — |
| 1982-03-09 | $0.75 | $0.75 | 245,952 | — | — |
| 1982-03-08 | $0.77 | $0.77 | 170,527 | — | — |
| 1982-03-05 | $0.80 | $0.80 | 275,466 | — | — |
| 1982-03-04 | $0.80 | $0.80 | 167,247 | — | — |
| 1982-03-03 | $0.81 | $0.81 | 45,911 | — | — |
| 1982-03-02 | $0.82 | $0.82 | 134,454 | — | — |
| 1982-03-01 | $0.82 | $0.82 | 98,381 | — | — |
| 1982-02-26 | $0.83 | $0.83 | 324,657 | — | — |
| 1982-02-25 | $0.84 | $0.84 | 649,313 | — | — |
| 1982-02-24 | $0.84 | $0.84 | 150,851 | — | — |
| 1982-02-23 | $0.85 | $0.85 | 239,393 | — | — |
| 1982-02-22 | $0.85 | $0.85 | 177,085 | — | — |
| 1982-02-19 | $0.86 | $0.86 | 88,543 | — | — |
| 1982-02-18 | $0.85 | $0.85 | 101,660 | — | — |
| 1982-02-17 | $0.85 | $0.85 | 209,879 | — | — |
| 1982-02-16 | $0.86 | $0.86 | 462,390 | — | — |
| 1982-02-12 | $0.89 | $0.89 | 101,660 | — | — |
| 1982-02-11 | $0.92 | $0.92 | 68,867 | — | — |
| 1982-02-10 | $0.93 | $0.93 | 85,263 | — | — |
| 1982-02-09 | $0.92 | $0.92 | 62,308 | — | — |
| 1982-02-08 | $0.93 | $0.93 | 180,365 | — | — |
| 1982-02-05 | $0.95 | $0.95 | 0 | — | — |
| 1982-02-04 | $0.95 | $0.95 | 45,911 | — | — |
| 1982-02-03 | $0.96 | $0.96 | 88,543 | — | — |
| 1982-02-02 | $0.95 | $0.95 | 3,423,653 | — | — |
| 1982-02-01 | $0.95 | $0.95 | 95,101 | — | — |
| 1982-01-29 | $0.95 | $0.95 | 98,381 | — | — |
| 1982-01-28 | $0.95 | $0.95 | 3,810,617 | — | — |
| 1982-01-27 | $0.93 | $0.93 | 370,568 | — | — |
| 1982-01-26 | $0.93 | $0.93 | 3,177,701 | — | — |
| 1982-01-25 | $0.91 | $0.91 | 108,219 | — | — |
| 1982-01-22 | $0.96 | $0.96 | 216,438 | — | — |
| 1982-01-21 | $0.96 | $0.96 | 36,073 | — | — |
| 1982-01-20 | $0.97 | $0.97 | 36,073 | — | — |
| 1982-01-19 | $0.98 | $0.98 | 81,984 | — | — |
| 1982-01-18 | $0.98 | $0.98 | 75,425 | — | — |
| 1982-01-15 | $0.99 | $0.99 | 59,028 | — | — |
| 1982-01-14 | $1.00 | $1.00 | 42,632 | — | — |
| 1982-01-13 | $1.01 | $1.01 | 127,895 | — | — |
| 1982-01-12 | $1.03 | $1.03 | 104,940 | — | — |
| 1982-01-11 | $1.05 | $1.05 | 491,904 | — | — |
| 1982-01-08 | $1.09 | $1.09 | 632,917 | — | — |
| 1982-01-07 | $1.09 | $1.09 | 314,819 | — | — |
| 1982-01-06 | $1.09 | $1.09 | 68,867 | — | — |
| 1982-01-05 | $1.07 | $1.07 | 49,190 | — | — |
| 1982-01-04 | $1.10 | $1.10 | 81,984 | — | — |