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 | $0.38 | $0.38 | 33,600 | — | — |
| 1982-12-30 | $0.38 | $0.38 | 62,400 | — | — |
| 1982-12-29 | $0.38 | $0.38 | 48,000 | — | — |
| 1982-12-28 | $0.38 | $0.38 | 28,800 | — | — |
| 1982-12-27 | $0.38 | $0.38 | 52,800 | — | — |
| 1982-12-23 | $0.38 | $0.38 | 52,800 | — | — |
| 1982-12-22 | $0.39 | $0.39 | 259,200 | — | — |
| 1982-12-21 | $0.37 | $0.37 | 158,400 | — | — |
| 1982-12-20 | $0.37 | $0.37 | 57,600 | — | — |
| 1982-12-17 | $0.37 | $0.37 | 105,600 | — | — |
| 1982-12-16 | $0.38 | $0.38 | 38,400 | — | — |
| 1982-12-15 | $0.38 | $0.38 | 182,400 | — | — |
| 1982-12-14 | $0.38 | $0.38 | 100,800 | — | — |
| 1982-12-13 | $0.38 | $0.38 | 139,200 | — | — |
| 1982-12-10 | $0.39 | $0.39 | 120,000 | — | — |
| 1982-12-09 | $0.38 | $0.38 | 72,000 | — | — |
| 1982-12-08 | $0.40 | $0.40 | 302,400 | — | — |
| 1982-12-07 | $0.36 | $0.36 | 364,800 | — | — |
| 1982-12-06 | $0.35 | $0.35 | 192,000 | — | — |
| 1982-12-03 | $0.35 | $0.35 | 139,200 | — | — |
| 1982-12-02 | $0.34 | $0.34 | 120,000 | — | — |
| 1982-12-01 | $0.35 | $0.35 | 43,200 | — | — |
| 1982-11-30 | $0.35 | $0.35 | 62,400 | — | — |
| 1982-11-29 | $0.35 | $0.35 | 48,000 | — | — |
| 1982-11-26 | $0.35 | $0.35 | 4,800 | — | — |
| 1982-11-24 | $0.35 | $0.35 | 1,982,400 | — | — |
| 1982-11-23 | $0.36 | $0.36 | 48,000 | — | — |
| 1982-11-22 | $0.37 | $0.37 | 916,800 | — | — |
| 1982-11-19 | $0.39 | $0.39 | 144,000 | — | — |
| 1982-11-18 | $0.39 | $0.39 | 216,000 | — | — |
| 1982-11-17 | $0.40 | $0.40 | 552,000 | — | — |
| 1982-11-16 | $0.39 | $0.39 | 144,000 | — | — |
| 1982-11-15 | $0.40 | $0.40 | 52,800 | — | — |
| 1982-11-12 | $0.40 | $0.40 | 211,200 | — | — |
| 1982-11-11 | $0.40 | $0.40 | 48,000 | — | — |
| 1982-11-10 | $0.40 | $0.40 | 115,200 | — | — |
| 1982-11-09 | $0.40 | $0.40 | 672,000 | — | — |
| 1982-11-08 | $0.39 | $0.39 | 144,000 | — | — |
| 1982-11-05 | $0.41 | $0.41 | 100,800 | — | — |
| 1982-11-04 | $0.41 | $0.41 | 556,800 | — | — |
| 1982-11-03 | $0.42 | $0.42 | 172,800 | — | — |
| 1982-11-02 | $0.44 | $0.44 | 192,000 | — | — |
| 1982-11-01 | $0.41 | $0.41 | 33,600 | — | — |
| 1982-10-29 | $0.40 | $0.40 | 264,000 | — | — |
| 1982-10-28 | $0.39 | $0.39 | 364,800 | — | — |
| 1982-10-27 | $0.40 | $0.40 | 244,800 | — | — |
| 1982-10-26 | $0.37 | $0.37 | 62,400 | — | — |
| 1982-10-25 | $0.36 | $0.36 | 81,600 | — | — |
| 1982-10-22 | $0.36 | $0.36 | 76,800 | — | — |
| 1982-10-21 | $0.36 | $0.36 | 307,200 | — | — |
| 1982-10-20 | $0.35 | $0.35 | 19,200 | — | — |
| 1982-10-19 | $0.34 | $0.34 | 230,400 | — | — |
| 1982-10-18 | $0.34 | $0.34 | 230,400 | — | — |
| 1982-10-15 | $0.33 | $0.33 | 105,600 | — | — |
| 1982-10-14 | $0.32 | $0.32 | 91,200 | — | — |
| 1982-10-13 | $0.32 | $0.32 | 96,000 | — | — |
| 1982-10-12 | $0.32 | $0.32 | 57,600 | — | — |
| 1982-10-11 | $0.32 | $0.32 | 748,800 | — | — |
| 1982-10-08 | $0.31 | $0.31 | 91,200 | — | — |
| 1982-10-07 | $0.31 | $0.31 | 326,400 | — | — |
| 1982-10-06 | $0.31 | $0.31 | 163,200 | — | — |
| 1982-10-05 | $0.31 | $0.31 | 182,400 | — | — |
| 1982-10-04 | $0.33 | $0.33 | 76,800 | — | — |
| 1982-10-01 | $0.34 | $0.34 | 129,600 | — | — |
| 1982-09-30 | $0.34 | $0.34 | 81,600 | — | — |
| 1982-09-29 | $0.35 | $0.35 | 249,600 | — | — |
| 1982-09-28 | $0.35 | $0.35 | 115,200 | — | — |
| 1982-09-27 | $0.35 | $0.35 | 57,600 | — | — |
| 1982-09-24 | $0.34 | $0.34 | 129,600 | — | — |
| 1982-09-23 | $0.33 | $0.33 | 100,800 | — | — |
| 1982-09-22 | $0.33 | $0.33 | 110,400 | — | — |
| 1982-09-21 | $0.32 | $0.32 | 62,400 | — | — |
| 1982-09-20 | $0.31 | $0.31 | 124,800 | — | — |
| 1982-09-17 | $0.32 | $0.32 | 4,800 | — | — |
| 1982-09-16 | $0.32 | $0.32 | 4,800 | — | — |
| 1982-09-15 | $0.32 | $0.32 | 4,800 | — | — |
| 1982-09-14 | $0.32 | $0.32 | 67,200 | — | — |
| 1982-09-13 | $0.32 | $0.32 | 19,200 | — | — |
| 1982-09-10 | $0.32 | $0.32 | 43,200 | — | — |
| 1982-09-09 | $0.31 | $0.31 | 62,400 | — | — |
| 1982-09-08 | $0.31 | $0.31 | 24,000 | — | — |
| 1982-09-07 | $0.32 | $0.32 | 52,800 | — | — |
| 1982-09-03 | $0.31 | $0.31 | 52,800 | — | — |
| 1982-09-02 | $0.30 | $0.30 | 163,200 | — | — |
| 1982-09-01 | $0.31 | $0.31 | 172,800 | — | — |
| 1982-08-31 | $0.30 | $0.30 | 62,400 | — | — |
| 1982-08-30 | $0.30 | $0.30 | 72,000 | — | — |
| 1982-08-27 | $0.30 | $0.30 | 57,600 | — | — |
| 1982-08-26 | $0.30 | $0.30 | 835,200 | — | — |
| 1982-08-25 | $0.30 | $0.30 | 76,800 | — | — |
| 1982-08-24 | $0.29 | $0.29 | 187,200 | — | — |
| 1982-08-23 | $0.29 | $0.29 | 105,600 | — | — |
| 1982-08-20 | $0.28 | $0.28 | 14,400 | — | — |
| 1982-08-19 | $0.29 | $0.29 | 62,400 | — | — |
| 1982-08-18 | $0.28 | $0.28 | 172,800 | — | — |
| 1982-08-17 | $0.28 | $0.28 | 62,400 | — | — |
| 1982-08-16 | $0.28 | $0.28 | 254,400 | — | — |
| 1982-08-13 | $0.28 | $0.28 | 100,800 | — | — |
| 1982-08-12 | $0.28 | $0.28 | 81,600 | — | — |
| 1982-08-11 | $0.27 | $0.27 | 172,800 | — | — |
| 1982-08-10 | $0.27 | $0.27 | 753,600 | — | — |
| 1982-08-09 | $0.28 | $0.28 | 43,200 | — | — |
| 1982-08-06 | $0.28 | $0.28 | 19,200 | — | — |
| 1982-08-05 | $0.28 | $0.28 | 115,200 | — | — |
| 1982-08-04 | $0.28 | $0.28 | 158,400 | — | — |
| 1982-08-03 | $0.29 | $0.29 | 124,800 | — | — |
| 1982-08-02 | $0.30 | $0.30 | 4,800 | — | — |
| 1982-07-30 | $0.30 | $0.30 | 9,600 | — | — |
| 1982-07-29 | $0.31 | $0.31 | 28,800 | — | — |
| 1982-07-28 | $0.31 | $0.31 | 52,800 | — | — |
| 1982-07-27 | $0.32 | $0.32 | 105,600 | — | — |
| 1982-07-26 | $0.33 | $0.33 | 9,600 | — | — |
| 1982-07-23 | $0.33 | $0.33 | 28,800 | — | — |
| 1982-07-22 | $0.33 | $0.33 | 57,600 | — | — |
| 1982-07-21 | $0.34 | $0.34 | 163,200 | — | — |
| 1982-07-20 | $0.34 | $0.34 | 86,400 | — | — |
| 1982-07-19 | $0.34 | $0.34 | 57,600 | — | — |
| 1982-07-16 | $0.34 | $0.34 | 72,000 | — | — |
| 1982-07-15 | $0.34 | $0.34 | 28,800 | — | — |
| 1982-07-14 | $0.34 | $0.34 | 216,000 | — | — |
| 1982-07-13 | $0.34 | $0.34 | 9,600 | — | — |
| 1982-07-12 | $0.34 | $0.34 | 110,400 | — | — |
| 1982-07-09 | $0.34 | $0.34 | 48,000 | — | — |
| 1982-07-08 | $0.34 | $0.34 | 273,600 | — | — |
| 1982-07-07 | $0.33 | $0.33 | 76,800 | — | — |
| 1982-07-06 | $0.34 | $0.34 | 72,000 | — | — |
| 1982-07-02 | $0.33 | $0.33 | 163,200 | — | — |
| 1982-07-01 | $0.33 | $0.33 | 292,800 | — | — |
| 1982-06-30 | $0.34 | $0.34 | 57,600 | — | — |
| 1982-06-29 | $0.34 | $0.34 | 105,600 | — | — |
| 1982-06-28 | $0.34 | $0.34 | 120,000 | — | — |
| 1982-06-25 | $0.34 | $0.34 | 19,200 | — | — |
| 1982-06-24 | $0.34 | $0.34 | 86,400 | — | — |
| 1982-06-23 | $0.34 | $0.34 | 24,000 | — | — |
| 1982-06-22 | $0.34 | $0.34 | 336,000 | — | — |
| 1982-06-21 | $0.34 | $0.34 | 24,000 | — | — |
| 1982-06-18 | $0.34 | $0.34 | 38,400 | — | — |
| 1982-06-17 | $0.34 | $0.34 | 57,600 | — | — |
| 1982-06-16 | $0.34 | $0.34 | 177,600 | — | — |
| 1982-06-15 | $0.34 | $0.34 | 67,200 | — | — |
| 1982-06-14 | $0.34 | $0.34 | 91,200 | — | — |
| 1982-06-11 | $0.34 | $0.34 | 28,800 | — | — |
| 1982-06-10 | $0.33 | $0.33 | 1,027,200 | — | — |
| 1982-06-09 | $0.34 | $0.34 | 590,400 | — | — |
| 1982-06-08 | $0.34 | $0.34 | 153,600 | — | — |
| 1982-06-07 | $0.34 | $0.34 | 163,200 | — | — |
| 1982-06-04 | $0.35 | $0.35 | 187,200 | — | — |
| 1982-06-03 | $0.35 | $0.35 | 28,800 | — | — |
| 1982-06-02 | $0.35 | $0.35 | 115,200 | — | — |
| 1982-06-01 | $0.35 | $0.35 | 508,800 | — | — |
| 1982-05-28 | $0.35 | $0.35 | 96,000 | — | — |
| 1982-05-27 | $0.35 | $0.35 | 648,000 | — | — |
| 1982-05-26 | $0.36 | $0.36 | 0 | — | — |
| 1982-05-25 | $0.36 | $0.36 | 518,400 | — | — |
| 1982-05-24 | $0.37 | $0.37 | 235,200 | — | — |
| 1982-05-21 | $0.39 | $0.39 | 96,000 | — | — |
| 1982-05-20 | $0.40 | $0.40 | 72,000 | — | — |
| 1982-05-19 | $0.40 | $0.40 | 86,400 | — | — |
| 1982-05-18 | $0.40 | $0.40 | 14,400 | — | — |
| 1982-05-17 | $0.40 | $0.40 | 96,000 | — | — |
| 1982-05-14 | $0.40 | $0.40 | 19,200 | — | — |
| 1982-05-13 | $0.40 | $0.40 | 19,200 | — | — |
| 1982-05-12 | $0.40 | $0.40 | 211,200 | — | — |
| 1982-05-11 | $0.40 | $0.40 | 369,600 | — | — |
| 1982-05-10 | $0.41 | $0.41 | 139,200 | — | — |
| 1982-05-07 | $0.40 | $0.40 | 9,600 | — | — |
| 1982-05-06 | $0.40 | $0.40 | 28,800 | — | — |
| 1982-05-05 | $0.40 | $0.40 | 81,600 | — | — |
| 1982-05-04 | $0.38 | $0.38 | 2,121,600 | — | — |
| 1982-05-03 | $0.38 | $0.38 | 52,800 | — | — |
| 1982-04-30 | $0.38 | $0.38 | 62,400 | — | — |
| 1982-04-29 | $0.38 | $0.38 | 33,600 | — | — |
| 1982-04-28 | $0.38 | $0.38 | 67,200 | — | — |
| 1982-04-27 | $0.38 | $0.38 | 148,800 | — | — |
| 1982-04-26 | $0.38 | $0.38 | 115,200 | — | — |
| 1982-04-23 | $0.37 | $0.37 | 57,600 | — | — |
| 1982-04-22 | $0.37 | $0.37 | 100,800 | — | — |
| 1982-04-21 | $0.36 | $0.36 | 86,400 | — | — |
| 1982-04-20 | $0.36 | $0.36 | 355,200 | — | — |
| 1982-04-19 | $0.38 | $0.38 | 19,200 | — | — |
| 1982-04-16 | $0.39 | $0.39 | 4,800 | — | — |
| 1982-04-15 | $0.39 | $0.39 | 43,200 | — | — |
| 1982-04-14 | $0.39 | $0.39 | 57,600 | — | — |
| 1982-04-13 | $0.39 | $0.39 | 129,600 | — | — |
| 1982-04-12 | $0.39 | $0.39 | 244,800 | — | — |
| 1982-04-08 | $0.37 | $0.37 | 388,800 | — | — |
| 1982-04-07 | $0.35 | $0.35 | 33,600 | — | — |
| 1982-04-06 | $0.35 | $0.35 | 67,200 | — | — |
| 1982-04-05 | $0.35 | $0.35 | 62,400 | — | — |
| 1982-04-02 | $0.35 | $0.35 | 216,000 | — | — |
| 1982-04-01 | $0.34 | $0.34 | 33,600 | — | — |
| 1982-03-31 | $0.34 | $0.34 | 24,000 | — | — |
| 1982-03-30 | $0.35 | $0.35 | 81,600 | — | — |
| 1982-03-29 | $0.35 | $0.35 | 76,800 | — | — |
| 1982-03-26 | $0.35 | $0.35 | 259,200 | — | — |
| 1982-03-25 | $0.35 | $0.35 | 110,400 | — | — |
| 1982-03-24 | $0.34 | $0.34 | 67,200 | — | — |
| 1982-03-23 | $0.34 | $0.34 | 211,200 | — | — |
| 1982-03-22 | $0.34 | $0.34 | 81,600 | — | — |
| 1982-03-19 | $0.34 | $0.34 | 57,600 | — | — |
| 1982-03-18 | $0.34 | $0.34 | 153,600 | — | — |
| 1982-03-17 | $0.34 | $0.34 | 9,600 | — | — |
| 1982-03-16 | $0.34 | $0.34 | 115,200 | — | — |
| 1982-03-15 | $0.34 | $0.34 | 177,600 | — | — |
| 1982-03-12 | $0.35 | $0.35 | 115,200 | — | — |
| 1982-03-11 | $0.35 | $0.35 | 81,600 | — | — |
| 1982-03-10 | $0.35 | $0.35 | 19,200 | — | — |
| 1982-03-09 | $0.35 | $0.35 | 19,200 | — | — |
| 1982-03-08 | $0.36 | $0.36 | 547,200 | — | — |
| 1982-03-05 | $0.35 | $0.35 | 312,000 | — | — |
| 1982-03-04 | $0.36 | $0.36 | 139,200 | — | — |
| 1982-03-03 | $0.37 | $0.37 | 52,800 | — | — |
| 1982-03-02 | $0.37 | $0.37 | 76,800 | — | — |
| 1982-03-01 | $0.37 | $0.37 | 52,800 | — | — |
| 1982-02-26 | $0.38 | $0.38 | 441,600 | — | — |
| 1982-02-25 | $0.40 | $0.40 | 148,800 | — | — |
| 1982-02-24 | $0.39 | $0.39 | 52,800 | — | — |
| 1982-02-23 | $0.39 | $0.39 | 19,200 | — | — |
| 1982-02-22 | $0.41 | $0.41 | 1,257,600 | — | — |
| 1982-02-19 | $0.40 | $0.40 | 1,113,600 | — | — |
| 1982-02-18 | $0.45 | $0.45 | 19,200 | — | — |
| 1982-02-17 | $0.45 | $0.45 | 24,000 | — | — |
| 1982-02-16 | $0.44 | $0.44 | 283,200 | — | — |
| 1982-02-12 | $0.45 | $0.45 | 235,200 | — | — |
| 1982-02-11 | $0.45 | $0.45 | 48,000 | — | — |
| 1982-02-10 | $0.45 | $0.45 | 192,000 | — | — |
| 1982-02-09 | $0.45 | $0.45 | 187,200 | — | — |
| 1982-02-08 | $0.46 | $0.46 | 235,200 | — | — |
| 1982-02-05 | $0.46 | $0.46 | 211,200 | — | — |
| 1982-02-04 | $0.46 | $0.46 | 72,000 | — | — |
| 1982-02-03 | $0.46 | $0.46 | 139,200 | — | — |
| 1982-02-02 | $0.45 | $0.45 | 336,000 | — | — |
| 1982-02-01 | $0.45 | $0.45 | 225,600 | — | — |
| 1982-01-29 | $0.44 | $0.44 | 96,000 | — | — |
| 1982-01-28 | $0.44 | $0.44 | 105,600 | — | — |
| 1982-01-27 | $0.44 | $0.44 | 24,000 | — | — |
| 1982-01-26 | $0.44 | $0.44 | 384,000 | — | — |
| 1982-01-25 | $0.44 | $0.44 | 72,000 | — | — |
| 1982-01-22 | $0.45 | $0.45 | 57,600 | — | — |
| 1982-01-21 | $0.45 | $0.45 | 168,000 | — | — |
| 1982-01-20 | $0.45 | $0.45 | 124,800 | — | — |
| 1982-01-19 | $0.45 | $0.45 | 100,800 | — | — |
| 1982-01-18 | $0.45 | $0.45 | 110,400 | — | — |
| 1982-01-15 | $0.45 | $0.45 | 211,200 | — | — |
| 1982-01-14 | $0.45 | $0.45 | 24,000 | — | — |
| 1982-01-13 | $0.45 | $0.45 | 240,000 | — | — |
| 1982-01-12 | $0.45 | $0.45 | 115,200 | — | — |
| 1982-01-11 | $0.46 | $0.46 | 24,000 | — | — |
| 1982-01-08 | $0.47 | $0.47 | 14,400 | — | — |
| 1982-01-07 | $0.47 | $0.47 | 33,600 | — | — |
| 1982-01-06 | $0.47 | $0.47 | 62,400 | — | — |
| 1982-01-05 | $0.48 | $0.48 | 153,600 | — | — |
| 1982-01-04 | $0.48 | $0.48 | 62,400 | — | — |