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 | $0.13 | $0.13 | 966,400 | — | — |
| 1982-12-30 | $0.13 | $0.12 | 1,228,800 | — | — |
| 1982-12-29 | $0.11 | $0.11 | 473,600 | — | — |
| 1982-12-28 | $0.11 | $0.11 | 787,200 | — | — |
| 1982-12-27 | $0.11 | $0.11 | 486,400 | — | — |
| 1982-12-23 | $0.11 | $0.11 | 1,113,600 | — | — |
| 1982-12-22 | $0.11 | $0.11 | 582,400 | — | — |
| 1982-12-21 | $0.11 | $0.11 | 1,331,200 | — | — |
| 1982-12-20 | $0.11 | $0.11 | 409,600 | — | — |
| 1982-12-17 | $0.12 | $0.12 | 25,600 | — | — |
| 1982-12-16 | $0.11 | $0.11 | 326,400 | — | — |
| 1982-12-15 | $0.12 | $0.12 | 211,200 | — | — |
| 1982-12-14 | $0.12 | $0.12 | 1,420,800 | — | — |
| 1982-12-13 | $0.12 | $0.12 | 339,200 | — | — |
| 1982-12-10 | $0.12 | $0.12 | 409,600 | — | — |
| 1982-12-09 | $0.11 | $0.11 | 1,593,600 | — | — |
| 1982-12-08 | $0.12 | $0.12 | 512,000 | — | — |
| 1982-12-07 | $0.11 | $0.11 | 665,600 | — | — |
| 1982-12-06 | $0.12 | $0.12 | 928,000 | — | — |
| 1982-12-03 | $0.13 | $0.12 | 1,113,600 | — | — |
| 1982-12-02 | $0.13 | $0.13 | 1,120,000 | — | — |
| 1982-12-01 | $0.13 | $0.13 | 172,800 | — | — |
| 1982-11-30 | $0.13 | $0.13 | 262,400 | — | — |
| 1982-11-29 | $0.13 | $0.13 | 704,000 | — | — |
| 1982-11-26 | $0.14 | $0.14 | 12,800 | — | — |
| 1982-11-24 | $0.14 | $0.14 | 166,400 | — | — |
| 1982-11-23 | $0.14 | $0.14 | 70,400 | — | — |
| 1982-11-22 | $0.14 | $0.14 | 1,427,200 | — | — |
| 1982-11-19 | $0.13 | $0.13 | 249,600 | — | — |
| 1982-11-18 | $0.13 | $0.13 | 3,654,400 | — | — |
| 1982-11-17 | $0.13 | $0.13 | 403,200 | — | — |
| 1982-11-16 | $0.14 | $0.14 | 275,200 | — | — |
| 1982-11-15 | $0.13 | $0.13 | 339,200 | — | — |
| 1982-11-12 | $0.13 | $0.13 | 627,200 | — | — |
| 1982-11-11 | $0.14 | $0.14 | 83,200 | — | — |
| 1982-11-10 | $0.14 | $0.14 | 678,400 | — | — |
| 1982-11-09 | $0.14 | $0.14 | 518,400 | — | — |
| 1982-11-08 | $0.13 | $0.13 | 838,400 | — | — |
| 1982-11-05 | $0.13 | $0.13 | 371,200 | — | — |
| 1982-11-04 | $0.14 | $0.14 | 1,420,800 | — | — |
| 1982-11-03 | $0.14 | $0.14 | 691,200 | — | — |
| 1982-11-02 | $0.13 | $0.13 | 371,200 | — | — |
| 1982-11-01 | $0.13 | $0.13 | 608,000 | — | — |
| 1982-10-29 | $0.14 | $0.14 | 51,200 | — | — |
| 1982-10-28 | $0.14 | $0.14 | 198,400 | — | — |
| 1982-10-27 | $0.14 | $0.14 | 806,400 | — | — |
| 1982-10-26 | $0.13 | $0.13 | 384,000 | — | — |
| 1982-10-25 | $0.14 | $0.14 | 537,600 | — | — |
| 1982-10-22 | $0.14 | $0.14 | 512,000 | — | — |
| 1982-10-21 | $0.14 | $0.14 | 1,638,400 | — | — |
| 1982-10-20 | $0.13 | $0.13 | 230,400 | — | — |
| 1982-10-19 | $0.13 | $0.13 | 262,400 | — | — |
| 1982-10-18 | $0.13 | $0.13 | 262,400 | — | — |
| 1982-10-15 | $0.13 | $0.13 | 332,800 | — | — |
| 1982-10-14 | $0.13 | $0.13 | 537,600 | — | — |
| 1982-10-13 | $0.13 | $0.13 | 902,400 | — | — |
| 1982-10-12 | $0.12 | $0.12 | 576,000 | — | — |
| 1982-10-11 | $0.13 | $0.12 | 684,800 | — | — |
| 1982-10-08 | $0.13 | $0.13 | 627,200 | — | — |
| 1982-10-07 | $0.13 | $0.12 | 396,800 | — | — |
| 1982-10-06 | $0.13 | $0.12 | 236,800 | — | — |
| 1982-10-05 | $0.13 | $0.13 | 51,200 | — | — |
| 1982-10-04 | $0.13 | $0.13 | 249,600 | — | — |
| 1982-10-01 | $0.13 | $0.13 | 275,200 | — | — |
| 1982-09-30 | $0.13 | $0.13 | 403,200 | — | — |
| 1982-09-29 | $0.13 | $0.13 | 134,400 | — | — |
| 1982-09-28 | $0.13 | $0.13 | 262,400 | — | — |
| 1982-09-27 | $0.13 | $0.13 | 236,800 | — | — |
| 1982-09-24 | $0.13 | $0.13 | 249,600 | — | — |
| 1982-09-23 | $0.13 | $0.13 | 928,000 | — | — |
| 1982-09-22 | $0.13 | $0.12 | 768,000 | — | — |
| 1982-09-21 | $0.13 | $0.13 | 230,400 | — | — |
| 1982-09-20 | $0.13 | $0.12 | 608,000 | — | — |
| 1982-09-17 | $0.12 | $0.12 | 339,200 | — | — |
| 1982-09-16 | $0.13 | $0.12 | 441,600 | — | — |
| 1982-09-15 | $0.13 | $0.12 | 288,000 | — | — |
| 1982-09-14 | $0.13 | $0.12 | 524,800 | — | — |
| 1982-09-13 | $0.12 | $0.12 | 44,800 | — | — |
| 1982-09-10 | $0.12 | $0.12 | 672,000 | — | — |
| 1982-09-09 | $0.12 | $0.12 | 851,200 | — | — |
| 1982-09-08 | $0.12 | $0.12 | 748,800 | — | — |
| 1982-09-07 | $0.11 | $0.11 | 204,800 | — | — |
| 1982-09-03 | $0.11 | $0.11 | 326,400 | — | — |
| 1982-09-02 | $0.11 | $0.11 | 192,000 | — | — |
| 1982-09-01 | $0.11 | $0.11 | 665,600 | — | — |
| 1982-08-31 | $0.11 | $0.11 | 454,400 | — | — |
| 1982-08-30 | $0.11 | $0.11 | 96,000 | — | — |
| 1982-08-27 | $0.11 | $0.11 | 192,000 | — | — |
| 1982-08-26 | $0.11 | $0.11 | 448,000 | — | — |
| 1982-08-25 | $0.10 | $0.10 | 147,200 | — | — |
| 1982-08-24 | $0.09 | $0.09 | 249,600 | — | — |
| 1982-08-23 | $0.10 | $0.10 | 256,000 | — | — |
| 1982-08-20 | $0.09 | $0.09 | 64,000 | — | — |
| 1982-08-19 | $0.09 | $0.09 | 166,400 | — | — |
| 1982-08-18 | $0.09 | $0.09 | 300,800 | — | — |
| 1982-08-17 | $0.09 | $0.09 | 448,000 | — | — |
| 1982-08-16 | $0.10 | $0.10 | 108,800 | — | — |
| 1982-08-13 | $0.09 | $0.09 | 288,000 | — | — |
| 1982-08-12 | $0.09 | $0.09 | 281,600 | — | — |
| 1982-08-11 | $0.09 | $0.09 | 588,800 | — | — |
| 1982-08-10 | $0.09 | $0.09 | 345,600 | — | — |
| 1982-08-09 | $0.09 | $0.09 | 384,000 | — | — |
| 1982-08-06 | $0.10 | $0.10 | 179,200 | — | — |
| 1982-08-05 | $0.10 | $0.10 | 134,400 | — | — |
| 1982-08-04 | $0.10 | $0.10 | 230,400 | — | — |
| 1982-08-03 | $0.10 | $0.10 | 89,600 | — | — |
| 1982-08-02 | $0.10 | $0.10 | 76,800 | — | — |
| 1982-07-30 | $0.11 | $0.11 | 96,000 | — | — |
| 1982-07-29 | $0.10 | $0.10 | 166,400 | — | — |
| 1982-07-28 | $0.10 | $0.10 | 268,800 | — | — |
| 1982-07-27 | $0.11 | $0.11 | 19,200 | — | — |
| 1982-07-26 | $0.11 | $0.11 | 224,000 | — | — |
| 1982-07-23 | $0.11 | $0.11 | 192,000 | — | — |
| 1982-07-22 | $0.11 | $0.11 | 345,600 | — | — |
| 1982-07-21 | $0.11 | $0.11 | 256,000 | — | — |
| 1982-07-20 | $0.11 | $0.11 | 326,400 | — | — |
| 1982-07-19 | $0.11 | $0.11 | 108,800 | — | — |
| 1982-07-16 | $0.11 | $0.11 | 281,600 | — | — |
| 1982-07-15 | $0.11 | $0.11 | 230,400 | — | — |
| 1982-07-14 | $0.11 | $0.11 | 134,400 | — | — |
| 1982-07-13 | $0.11 | $0.11 | 275,200 | — | — |
| 1982-07-12 | $0.11 | $0.11 | 1,280,000 | — | — |
| 1982-07-09 | $0.11 | $0.11 | 115,200 | — | — |
| 1982-07-08 | $0.11 | $0.11 | 166,400 | — | — |
| 1982-07-07 | $0.11 | $0.11 | 313,600 | — | — |
| 1982-07-06 | $0.11 | $0.11 | 64,000 | — | — |
| 1982-07-02 | $0.11 | $0.11 | 172,800 | — | — |
| 1982-07-01 | $0.11 | $0.11 | 211,200 | — | — |
| 1982-06-30 | $0.11 | $0.11 | 76,800 | — | — |
| 1982-06-29 | $0.12 | $0.12 | 44,800 | — | — |
| 1982-06-28 | $0.12 | $0.12 | 339,200 | — | — |
| 1982-06-25 | $0.11 | $0.11 | 217,600 | — | — |
| 1982-06-24 | $0.12 | $0.12 | 134,400 | — | — |
| 1982-06-23 | $0.11 | $0.11 | 160,000 | — | — |
| 1982-06-22 | $0.11 | $0.11 | 224,000 | — | — |
| 1982-06-21 | $0.12 | $0.12 | 134,400 | — | — |
| 1982-06-18 | $0.11 | $0.11 | 115,200 | — | — |
| 1982-06-17 | $0.11 | $0.11 | 217,600 | — | — |
| 1982-06-16 | $0.11 | $0.11 | 172,800 | — | — |
| 1982-06-15 | $0.12 | $0.12 | 268,800 | — | — |
| 1982-06-14 | $0.12 | $0.12 | 89,600 | — | — |
| 1982-06-11 | $0.12 | $0.12 | 140,800 | — | — |
| 1982-06-10 | $0.12 | $0.12 | 172,800 | — | — |
| 1982-06-09 | $0.11 | $0.11 | 972,800 | — | — |
| 1982-06-08 | $0.12 | $0.12 | 32,000 | — | — |
| 1982-06-07 | $0.12 | $0.12 | 416,000 | — | — |
| 1982-06-04 | $0.12 | $0.12 | 179,200 | — | — |
| 1982-06-03 | $0.12 | $0.12 | 281,600 | — | — |
| 1982-06-02 | $0.13 | $0.13 | 300,800 | — | — |
| 1982-06-01 | $0.13 | $0.12 | 851,200 | — | — |
| 1982-05-28 | $0.12 | $0.12 | 851,200 | — | — |
| 1982-05-27 | $0.11 | $0.11 | 217,600 | — | — |
| 1982-05-26 | $0.11 | $0.11 | 377,600 | — | — |
| 1982-05-25 | $0.11 | $0.11 | 121,600 | — | — |
| 1982-05-24 | $0.12 | $0.12 | 140,800 | — | — |
| 1982-05-21 | $0.11 | $0.11 | 128,000 | — | — |
| 1982-05-20 | $0.11 | $0.11 | 128,000 | — | — |
| 1982-05-19 | $0.11 | $0.11 | 25,600 | — | — |
| 1982-05-18 | $0.11 | $0.11 | 57,600 | — | — |
| 1982-05-17 | $0.12 | $0.12 | 147,200 | — | — |
| 1982-05-14 | $0.12 | $0.12 | 134,400 | — | — |
| 1982-05-13 | $0.12 | $0.12 | 230,400 | — | — |
| 1982-05-12 | $0.12 | $0.12 | 576,000 | — | — |
| 1982-05-11 | $0.12 | $0.12 | 160,000 | — | — |
| 1982-05-10 | $0.11 | $0.11 | 230,400 | — | — |
| 1982-05-07 | $0.11 | $0.11 | 531,200 | — | — |
| 1982-05-06 | $0.11 | $0.11 | 166,400 | — | — |
| 1982-05-05 | $0.11 | $0.11 | 134,400 | — | — |
| 1982-05-04 | $0.11 | $0.11 | 179,200 | — | — |
| 1982-05-03 | $0.10 | $0.10 | 172,800 | — | — |
| 1982-04-30 | $0.11 | $0.11 | 153,600 | — | — |
| 1982-04-29 | $0.11 | $0.11 | 262,400 | — | — |
| 1982-04-28 | $0.11 | $0.11 | 25,600 | — | — |
| 1982-04-27 | $0.11 | $0.11 | 108,800 | — | — |
| 1982-04-26 | $0.11 | $0.11 | 147,200 | — | — |
| 1982-04-23 | $0.11 | $0.11 | 179,200 | — | — |
| 1982-04-22 | $0.11 | $0.11 | 121,600 | — | — |
| 1982-04-21 | $0.11 | $0.11 | 128,000 | — | — |
| 1982-04-20 | $0.11 | $0.11 | 51,200 | — | — |
| 1982-04-19 | $0.11 | $0.11 | 70,400 | — | — |
| 1982-04-16 | $0.11 | $0.11 | 0 | — | — |
| 1982-04-15 | $0.11 | $0.11 | 857,600 | — | — |
| 1982-04-14 | $0.12 | $0.12 | 569,600 | — | — |
| 1982-04-13 | $0.12 | $0.12 | 768,000 | — | — |
| 1982-04-12 | $0.12 | $0.12 | 166,400 | — | — |
| 1982-04-08 | $0.12 | $0.12 | 249,600 | — | — |
| 1982-04-07 | $0.12 | $0.12 | 192,000 | — | — |
| 1982-04-06 | $0.12 | $0.12 | 172,800 | — | — |
| 1982-04-05 | $0.11 | $0.11 | 236,800 | — | — |
| 1982-04-02 | $0.11 | $0.11 | 166,400 | — | — |
| 1982-04-01 | $0.11 | $0.11 | 320,000 | — | — |
| 1982-03-31 | $0.11 | $0.11 | 153,600 | — | — |
| 1982-03-30 | $0.11 | $0.11 | 57,600 | — | — |
| 1982-03-29 | $0.11 | $0.11 | 147,200 | — | — |
| 1982-03-26 | $0.11 | $0.11 | 211,200 | — | — |
| 1982-03-25 | $0.11 | $0.11 | 268,800 | — | — |
| 1982-03-24 | $0.11 | $0.11 | 147,200 | — | — |
| 1982-03-23 | $0.10 | $0.10 | 236,800 | — | — |
| 1982-03-22 | $0.10 | $0.10 | 121,600 | — | — |
| 1982-03-19 | $0.10 | $0.10 | 128,000 | — | — |
| 1982-03-18 | $0.10 | $0.10 | 166,400 | — | — |
| 1982-03-17 | $0.10 | $0.10 | 160,000 | — | — |
| 1982-03-16 | $0.10 | $0.10 | 262,400 | — | — |
| 1982-03-15 | $0.10 | $0.10 | 179,200 | — | — |
| 1982-03-12 | $0.10 | $0.10 | 428,800 | — | — |
| 1982-03-11 | $0.10 | $0.10 | 768,000 | — | — |
| 1982-03-10 | $0.09 | $0.09 | 1,222,400 | — | — |
| 1982-03-09 | $0.08 | $0.08 | 2,342,400 | — | — |
| 1982-03-08 | $0.09 | $0.09 | 1,363,200 | — | — |
| 1982-03-05 | $0.10 | $0.10 | 902,400 | — | — |
| 1982-03-04 | $0.10 | $0.10 | 1,203,200 | — | — |
| 1982-03-03 | $0.11 | $0.11 | 499,200 | — | — |
| 1982-03-02 | $0.12 | $0.12 | 300,800 | — | — |
| 1982-03-01 | $0.13 | $0.13 | 384,000 | — | — |
| 1982-02-26 | $0.13 | $0.12 | 441,600 | — | — |
| 1982-02-25 | $0.13 | $0.13 | 876,800 | — | — |
| 1982-02-24 | $0.14 | $0.14 | 102,400 | — | — |
| 1982-02-23 | $0.14 | $0.14 | 153,600 | — | — |
| 1982-02-22 | $0.14 | $0.14 | 601,600 | — | — |
| 1982-02-19 | $0.14 | $0.14 | 294,400 | — | — |
| 1982-02-18 | $0.13 | $0.13 | 556,800 | — | — |
| 1982-02-17 | $0.13 | $0.13 | 313,600 | — | — |
| 1982-02-16 | $0.13 | $0.13 | 256,000 | — | — |
| 1982-02-12 | $0.13 | $0.13 | 121,600 | — | — |
| 1982-02-11 | $0.13 | $0.13 | 569,600 | — | — |
| 1982-02-10 | $0.13 | $0.13 | 185,600 | — | — |
| 1982-02-09 | $0.13 | $0.13 | 550,400 | — | — |
| 1982-02-08 | $0.13 | $0.13 | 409,600 | — | — |
| 1982-02-05 | $0.14 | $0.14 | 140,800 | — | — |
| 1982-02-04 | $0.14 | $0.14 | 89,600 | — | — |
| 1982-02-03 | $0.14 | $0.14 | 185,600 | — | — |
| 1982-02-02 | $0.14 | $0.14 | 236,800 | — | — |
| 1982-02-01 | $0.14 | $0.14 | 288,000 | — | — |
| 1982-01-29 | $0.15 | $0.15 | 499,200 | — | — |
| 1982-01-28 | $0.15 | $0.15 | 364,800 | — | — |
| 1982-01-27 | $0.14 | $0.14 | 262,400 | — | — |
| 1982-01-26 | $0.14 | $0.14 | 121,600 | — | — |
| 1982-01-25 | $0.14 | $0.14 | 608,000 | — | — |
| 1982-01-22 | $0.14 | $0.14 | 678,400 | — | — |
| 1982-01-21 | $0.14 | $0.14 | 582,400 | — | — |
| 1982-01-20 | $0.14 | $0.14 | 377,600 | — | — |
| 1982-01-19 | $0.14 | $0.14 | 275,200 | — | — |
| 1982-01-18 | $0.15 | $0.15 | 204,800 | — | — |
| 1982-01-15 | $0.15 | $0.15 | 249,600 | — | — |
| 1982-01-14 | $0.14 | $0.14 | 460,800 | — | — |
| 1982-01-13 | $0.14 | $0.14 | 320,000 | — | — |
| 1982-01-12 | $0.14 | $0.14 | 160,000 | — | — |
| 1982-01-11 | $0.15 | $0.15 | 537,600 | — | — |
| 1982-01-08 | $0.16 | $0.16 | 147,200 | — | — |
| 1982-01-07 | $0.15 | $0.15 | 64,000 | — | — |
| 1982-01-06 | $0.16 | $0.16 | 179,200 | — | — |
| 1982-01-05 | $0.16 | $0.16 | 345,600 | — | — |
| 1982-01-04 | $0.17 | $0.17 | 64,000 | — | — |