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
- 1978-12-29 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 | $0.05 | $0.05 | 442,779 | — | — |
| 1982-12-30 | $0.06 | $0.06 | 1,437,841 | — | — |
| 1982-12-29 | $0.05 | $0.05 | 1,928,230 | — | — |
| 1982-12-28 | $0.05 | $0.05 | 3,161,345 | — | — |
| 1982-12-27 | $0.05 | $0.05 | 6,079,877 | — | — |
| 1982-12-23 | $0.06 | $0.06 | 585,611 | — | — |
| 1982-12-22 | $0.06 | $0.06 | 633,221 | — | — |
| 1982-12-21 | $0.06 | $0.06 | 642,743 | — | — |
| 1982-12-20 | $0.06 | $0.06 | 318,991 | — | — |
| 1982-12-17 | $0.06 | $0.06 | 1,304,531 | — | — |
| 1982-12-16 | $0.06 | $0.06 | 856,991 | — | — |
| 1982-12-15 | $0.06 | $0.06 | 247,575 | — | — |
| 1982-12-14 | $0.06 | $0.06 | 557,044 | — | — |
| 1982-12-13 | $0.06 | $0.06 | 576,089 | — | — |
| 1982-12-10 | $0.06 | $0.06 | 147,593 | — | — |
| 1982-12-09 | $0.06 | $0.06 | 642,743 | — | — |
| 1982-12-08 | $0.06 | $0.06 | 1,352,142 | — | — |
| 1982-12-07 | $0.06 | $0.06 | 1,847,292 | — | — |
| 1982-12-06 | $0.06 | $0.06 | 1,737,788 | — | — |
| 1982-12-03 | $0.06 | $0.06 | 533,239 | — | — |
| 1982-12-02 | $0.06 | $0.06 | 1,009,345 | — | — |
| 1982-12-01 | $0.06 | $0.06 | 1,314,053 | — | — |
| 1982-11-30 | $0.06 | $0.06 | 995,062 | — | — |
| 1982-11-29 | $0.05 | $0.05 | 1,437,841 | — | — |
| 1982-11-26 | $0.05 | $0.05 | 133,310 | — | — |
| 1982-11-24 | $0.05 | $0.05 | 247,575 | — | — |
| 1982-11-23 | $0.05 | $0.05 | 238,053 | — | — |
| 1982-11-22 | $0.05 | $0.05 | 1,675,894 | — | — |
| 1982-11-19 | $0.05 | $0.05 | 585,611 | — | — |
| 1982-11-18 | $0.05 | $0.05 | 323,752 | — | — |
| 1982-11-17 | $0.05 | $0.05 | 295,186 | — | — |
| 1982-11-16 | $0.05 | $0.05 | 595,133 | — | — |
| 1982-11-15 | $0.06 | $0.06 | 1,156,938 | — | — |
| 1982-11-12 | $0.06 | $0.06 | 5,432,372 | — | — |
| 1982-11-11 | $0.05 | $0.05 | 271,381 | — | — |
| 1982-11-10 | $0.05 | $0.05 | 699,876 | — | — |
| 1982-11-09 | $0.05 | $0.05 | 461,823 | — | — |
| 1982-11-08 | $0.05 | $0.05 | 657,027 | — | — |
| 1982-11-05 | $0.05 | $0.05 | 699,876 | — | — |
| 1982-11-04 | $0.05 | $0.05 | 899,841 | — | — |
| 1982-11-03 | $0.05 | $0.05 | 2,123,434 | — | — |
| 1982-11-02 | $0.05 | $0.05 | 257,097 | — | — |
| 1982-11-01 | $0.05 | $0.05 | 85,699 | — | — |
| 1982-10-29 | $0.05 | $0.05 | 709,398 | — | — |
| 1982-10-28 | $0.05 | $0.05 | 323,752 | — | — |
| 1982-10-27 | $0.05 | $0.05 | 219,009 | — | — |
| 1982-10-26 | $0.05 | $0.05 | 147,593 | — | — |
| 1982-10-25 | $0.05 | $0.05 | 390,407 | — | — |
| 1982-10-22 | $0.06 | $0.06 | 133,310 | — | — |
| 1982-10-21 | $0.06 | $0.06 | 538,000 | — | — |
| 1982-10-20 | $0.06 | $0.06 | 885,558 | — | — |
| 1982-10-19 | $0.05 | $0.05 | 71,416 | — | — |
| 1982-10-18 | $0.05 | $0.05 | 404,690 | — | — |
| 1982-10-15 | $0.05 | $0.05 | 509,434 | — | — |
| 1982-10-14 | $0.05 | $0.05 | 480,867 | — | — |
| 1982-10-13 | $0.05 | $0.05 | 752,248 | — | — |
| 1982-10-12 | $0.05 | $0.05 | 409,451 | — | — |
| 1982-10-11 | $0.05 | $0.05 | 395,168 | — | — |
| 1982-10-08 | $0.05 | $0.05 | 23,805 | — | — |
| 1982-10-07 | $0.05 | $0.05 | 199,965 | — | — |
| 1982-10-06 | $0.05 | $0.05 | 395,168 | — | — |
| 1982-10-05 | $0.05 | $0.05 | 38,088 | — | — |
| 1982-10-04 | $0.05 | $0.05 | 99,982 | — | — |
| 1982-10-01 | $0.05 | $0.05 | 66,655 | — | — |
| 1982-09-30 | $0.05 | $0.05 | 795,097 | — | — |
| 1982-09-29 | $0.04 | $0.04 | 852,230 | — | — |
| 1982-09-28 | $0.04 | $0.04 | 123,788 | — | — |
| 1982-09-27 | $0.05 | $0.05 | 228,531 | — | — |
| 1982-09-24 | $0.05 | $0.05 | 447,540 | — | — |
| 1982-09-23 | $0.05 | $0.05 | 238,053 | — | — |
| 1982-09-22 | $0.05 | $0.05 | 404,690 | — | — |
| 1982-09-21 | $0.05 | $0.05 | 152,354 | — | — |
| 1982-09-20 | $0.05 | $0.05 | 99,982 | — | — |
| 1982-09-17 | $0.05 | $0.05 | 38,088 | — | — |
| 1982-09-16 | $0.05 | $0.05 | 1,247,398 | — | — |
| 1982-09-15 | $0.05 | $0.05 | 185,681 | — | — |
| 1982-09-14 | $0.05 | $0.05 | 61,894 | — | — |
| 1982-09-13 | $0.05 | $0.05 | 90,460 | — | — |
| 1982-09-10 | $0.05 | $0.05 | 499,912 | — | — |
| 1982-09-09 | $0.05 | $0.05 | 647,504 | — | — |
| 1982-09-08 | $0.05 | $0.05 | 428,496 | — | — |
| 1982-09-07 | $0.05 | $0.05 | 190,442 | — | — |
| 1982-09-03 | $0.05 | $0.05 | 166,637 | — | — |
| 1982-09-02 | $0.05 | $0.05 | 795,097 | — | — |
| 1982-09-01 | $0.05 | $0.05 | 14,283 | — | — |
| 1982-08-31 | $0.06 | $0.06 | 280,903 | — | — |
| 1982-08-30 | $0.05 | $0.05 | 604,655 | — | — |
| 1982-08-27 | $0.05 | $0.05 | 38,088 | — | — |
| 1982-08-26 | $0.05 | $0.05 | 214,248 | — | — |
| 1982-08-25 | $0.05 | $0.05 | 504,673 | — | — |
| 1982-08-24 | $0.05 | $0.05 | 176,159 | — | — |
| 1982-08-23 | $0.05 | $0.05 | 133,310 | — | — |
| 1982-08-20 | $0.05 | $0.05 | 166,637 | — | — |
| 1982-08-19 | $0.05 | $0.05 | 309,469 | — | — |
| 1982-08-18 | $0.05 | $0.05 | 57,133 | — | — |
| 1982-08-17 | $0.05 | $0.05 | 247,575 | — | — |
| 1982-08-16 | $0.05 | $0.05 | 161,876 | — | — |
| 1982-08-13 | $0.05 | $0.05 | 128,549 | — | — |
| 1982-08-12 | $0.05 | $0.05 | 109,504 | — | — |
| 1982-08-11 | $0.05 | $0.05 | 304,708 | — | — |
| 1982-08-10 | $0.05 | $0.05 | 461,823 | — | — |
| 1982-08-09 | $0.05 | $0.05 | 28,566 | — | — |
| 1982-08-06 | $0.05 | $0.05 | 52,372 | — | — |
| 1982-08-05 | $0.05 | $0.05 | 971,257 | — | — |
| 1982-08-04 | $0.05 | $0.05 | 80,938 | — | — |
| 1982-08-03 | $0.05 | $0.05 | 119,027 | — | — |
| 1982-08-02 | $0.05 | $0.05 | 14,283 | — | — |
| 1982-07-30 | $0.05 | $0.05 | 28,566 | — | — |
| 1982-07-29 | $0.05 | $0.05 | 52,372 | — | — |
| 1982-07-28 | $0.05 | $0.05 | 85,699 | — | — |
| 1982-07-27 | $0.05 | $0.05 | 28,566 | — | — |
| 1982-07-26 | $0.05 | $0.05 | 252,336 | — | — |
| 1982-07-23 | $0.05 | $0.05 | 42,850 | — | — |
| 1982-07-22 | $0.05 | $0.05 | 66,655 | — | — |
| 1982-07-21 | $0.05 | $0.05 | 128,549 | — | — |
| 1982-07-20 | $0.05 | $0.05 | 119,027 | — | — |
| 1982-07-19 | $0.05 | $0.05 | 180,920 | — | — |
| 1982-07-16 | $0.05 | $0.05 | 285,664 | — | — |
| 1982-07-15 | $0.05 | $0.05 | 104,743 | — | — |
| 1982-07-14 | $0.05 | $0.05 | 47,611 | — | — |
| 1982-07-13 | $0.05 | $0.05 | 338,035 | — | — |
| 1982-07-12 | $0.05 | $0.05 | 1,133,133 | — | — |
| 1982-07-09 | $0.05 | $0.05 | 561,805 | — | — |
| 1982-07-08 | $0.05 | $0.05 | 171,398 | — | — |
| 1982-07-07 | $0.05 | $0.05 | 128,549 | — | — |
| 1982-07-06 | $0.05 | $0.05 | 266,619 | — | — |
| 1982-07-02 | $0.05 | $0.05 | 404,690 | — | — |
| 1982-07-01 | $0.04 | $0.04 | 61,894 | — | — |
| 1982-06-30 | $0.05 | $0.05 | 119,027 | — | — |
| 1982-06-29 | $0.04 | $0.04 | 80,938 | — | — |
| 1982-06-28 | $0.04 | $0.04 | 128,549 | — | — |
| 1982-06-25 | $0.05 | $0.05 | 142,832 | — | — |
| 1982-06-24 | $0.05 | $0.05 | 366,602 | — | — |
| 1982-06-23 | $0.04 | $0.04 | 966,496 | — | — |
| 1982-06-22 | $0.05 | $0.05 | 166,637 | — | — |
| 1982-06-21 | $0.05 | $0.05 | 4,761 | — | — |
| 1982-06-18 | $0.05 | $0.05 | 671,310 | — | — |
| 1982-06-17 | $0.05 | $0.05 | 142,832 | — | — |
| 1982-06-16 | $0.05 | $0.05 | 80,938 | — | — |
| 1982-06-15 | $0.05 | $0.05 | 299,947 | — | — |
| 1982-06-14 | $0.05 | $0.05 | 142,832 | — | — |
| 1982-06-11 | $0.05 | $0.05 | 133,310 | — | — |
| 1982-06-10 | $0.05 | $0.05 | 128,549 | — | — |
| 1982-06-09 | $0.05 | $0.05 | 347,558 | — | — |
| 1982-06-08 | $0.05 | $0.05 | 157,115 | — | — |
| 1982-06-07 | $0.05 | $0.05 | 109,504 | — | — |
| 1982-06-04 | $0.05 | $0.05 | 76,177 | — | — |
| 1982-06-03 | $0.05 | $0.05 | 742,726 | — | — |
| 1982-06-02 | $0.06 | $0.06 | 133,310 | — | — |
| 1982-06-01 | $0.06 | $0.06 | 190,442 | — | — |
| 1982-05-28 | $0.06 | $0.06 | 95,221 | — | — |
| 1982-05-27 | $0.06 | $0.06 | 90,460 | — | — |
| 1982-05-26 | $0.06 | $0.06 | 299,947 | — | — |
| 1982-05-25 | $0.06 | $0.06 | 228,531 | — | — |
| 1982-05-24 | $0.06 | $0.06 | 390,407 | — | — |
| 1982-05-21 | $0.06 | $0.06 | 171,398 | — | — |
| 1982-05-20 | $0.06 | $0.06 | 214,248 | — | — |
| 1982-05-19 | $0.06 | $0.06 | 38,088 | — | — |
| 1982-05-18 | $0.06 | $0.06 | 414,212 | — | — |
| 1982-05-17 | $0.06 | $0.06 | 1,242,637 | — | — |
| 1982-05-14 | $0.06 | $0.06 | 14,283 | — | — |
| 1982-05-13 | $0.06 | $0.06 | 776,053 | — | — |
| 1982-05-12 | $0.06 | $0.06 | 942,690 | — | — |
| 1982-05-11 | $0.06 | $0.06 | 252,336 | — | — |
| 1982-05-10 | $0.06 | $0.06 | 138,071 | — | — |
| 1982-05-07 | $0.06 | $0.06 | 923,646 | — | — |
| 1982-05-06 | $0.06 | $0.06 | 357,080 | — | — |
| 1982-05-05 | $0.06 | $0.06 | 242,814 | — | — |
| 1982-05-04 | $0.06 | $0.06 | 242,814 | — | — |
| 1982-05-03 | $0.06 | $0.06 | 618,938 | — | — |
| 1982-04-30 | $0.06 | $0.06 | 80,938 | — | — |
| 1982-04-29 | $0.06 | $0.06 | 4,761 | — | — |
| 1982-04-28 | $0.06 | $0.06 | 19,044 | — | — |
| 1982-04-27 | $0.06 | $0.06 | 14,283 | — | — |
| 1982-04-26 | $0.06 | $0.06 | 195,204 | — | — |
| 1982-04-23 | $0.06 | $0.06 | 466,584 | — | — |
| 1982-04-22 | $0.06 | $0.06 | 90,460 | — | — |
| 1982-04-21 | $0.06 | $0.06 | 214,248 | — | — |
| 1982-04-20 | $0.06 | $0.06 | 180,920 | — | — |
| 1982-04-19 | $0.06 | $0.06 | 271,381 | — | — |
| 1982-04-16 | $0.06 | $0.06 | 42,850 | — | — |
| 1982-04-15 | $0.06 | $0.06 | 57,133 | — | — |
| 1982-04-14 | $0.06 | $0.06 | 85,699 | — | — |
| 1982-04-13 | $0.06 | $0.06 | 90,460 | — | — |
| 1982-04-12 | $0.06 | $0.06 | 195,204 | — | — |
| 1982-04-08 | $0.06 | $0.06 | 47,611 | — | — |
| 1982-04-07 | $0.06 | $0.06 | 80,938 | — | — |
| 1982-04-06 | $0.06 | $0.06 | 80,938 | — | — |
| 1982-04-05 | $0.06 | $0.06 | 161,876 | — | — |
| 1982-04-02 | $0.06 | $0.06 | 85,699 | — | — |
| 1982-04-01 | $0.06 | $0.06 | 219,009 | — | — |
| 1982-03-31 | $0.06 | $0.06 | 114,265 | — | — |
| 1982-03-30 | $0.06 | $0.06 | 28,566 | — | — |
| 1982-03-29 | $0.06 | $0.06 | 42,850 | — | — |
| 1982-03-26 | $0.07 | $0.07 | 195,204 | — | — |
| 1982-03-25 | $0.06 | $0.06 | 338,035 | — | — |
| 1982-03-24 | $0.06 | $0.06 | 633,221 | — | — |
| 1982-03-23 | $0.06 | $0.06 | 152,354 | — | — |
| 1982-03-22 | $0.06 | $0.06 | 71,416 | — | — |
| 1982-03-19 | $0.06 | $0.06 | 104,743 | — | — |
| 1982-03-18 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-17 | $0.06 | $0.06 | 280,903 | — | — |
| 1982-03-16 | $0.06 | $0.06 | 899,841 | — | — |
| 1982-03-15 | $0.06 | $0.06 | 71,416 | — | — |
| 1982-03-12 | $0.06 | $0.06 | 90,460 | — | — |
| 1982-03-11 | $0.06 | $0.06 | 85,699 | — | — |
| 1982-03-10 | $0.06 | $0.06 | 409,451 | — | — |
| 1982-03-09 | $0.06 | $0.06 | 447,540 | — | — |
| 1982-03-08 | $0.06 | $0.06 | 757,009 | — | — |
| 1982-03-05 | $0.06 | $0.06 | 109,504 | — | — |
| 1982-03-04 | $0.06 | $0.06 | 914,124 | — | — |
| 1982-03-03 | $0.06 | $0.06 | 166,637 | — | — |
| 1982-03-02 | $0.07 | $0.07 | 457,062 | — | — |
| 1982-03-01 | $0.07 | $0.07 | 209,487 | — | — |
| 1982-02-26 | $0.07 | $0.07 | 123,788 | — | — |
| 1982-02-25 | $0.07 | $0.07 | 199,965 | — | — |
| 1982-02-24 | $0.07 | $0.07 | 242,814 | — | — |
| 1982-02-23 | $0.07 | $0.07 | 504,673 | — | — |
| 1982-02-22 | $0.07 | $0.07 | 1,447,363 | — | — |
| 1982-02-19 | $0.07 | $0.07 | 361,841 | — | — |
| 1982-02-18 | $0.07 | $0.07 | 333,274 | — | — |
| 1982-02-17 | $0.08 | $0.08 | 661,788 | — | — |
| 1982-02-16 | $0.07 | $0.07 | 818,903 | — | — |
| 1982-02-12 | $0.07 | $0.07 | 1,533,062 | — | — |
| 1982-02-11 | $0.07 | $0.07 | 2,851,876 | — | — |
| 1982-02-10 | $0.07 | $0.07 | 1,504,496 | — | — |
| 1982-02-09 | $0.07 | $0.07 | 142,832 | — | — |
| 1982-02-08 | $0.06 | $0.06 | 1,009,345 | — | — |
| 1982-02-05 | $0.07 | $0.07 | 219,009 | — | — |
| 1982-02-04 | $0.07 | $0.07 | 690,354 | — | — |
| 1982-02-03 | $0.07 | $0.07 | 1,223,593 | — | — |
| 1982-02-02 | $0.06 | $0.06 | 1,285,487 | — | — |
| 1982-02-01 | $0.07 | $0.07 | 695,115 | — | — |
| 1982-01-29 | $0.07 | $0.07 | 238,053 | — | — |
| 1982-01-28 | $0.06 | $0.06 | 76,177 | — | — |
| 1982-01-27 | $0.06 | $0.06 | 195,204 | — | — |
| 1982-01-26 | $0.06 | $0.06 | 57,133 | — | — |
| 1982-01-25 | $0.06 | $0.06 | 252,336 | — | — |
| 1982-01-22 | $0.07 | $0.07 | 152,354 | — | — |
| 1982-01-21 | $0.07 | $0.07 | 61,894 | — | — |
| 1982-01-20 | $0.07 | $0.07 | 1,099,805 | — | — |
| 1982-01-19 | $0.06 | $0.06 | 861,752 | — | — |
| 1982-01-18 | $0.07 | $0.07 | 233,292 | — | — |
| 1982-01-15 | $0.07 | $0.07 | 90,460 | — | — |
| 1982-01-14 | $0.07 | $0.07 | 233,292 | — | — |
| 1982-01-13 | $0.07 | $0.07 | 28,566 | — | — |
| 1982-01-12 | $0.07 | $0.07 | 166,637 | — | — |
| 1982-01-11 | $0.07 | $0.07 | 342,796 | — | — |
| 1982-01-08 | $0.07 | $0.07 | 171,398 | — | — |
| 1982-01-07 | $0.07 | $0.07 | 128,549 | — | — |
| 1982-01-06 | $0.07 | $0.07 | 242,814 | — | — |
| 1982-01-05 | $0.07 | $0.07 | 157,115 | — | — |
| 1982-01-04 | $0.07 | $0.07 | 171,398 | — | — |