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 | $0.80 | $0.80 | 0 | — | — |
| 1982-12-30 | $0.80 | $0.80 | 169,151 | — | — |
| 1982-12-29 | $0.81 | $0.81 | 23,066 | — | — |
| 1982-12-28 | $0.81 | $0.81 | 76,887 | — | — |
| 1982-12-27 | $0.81 | $0.81 | 15,377 | — | — |
| 1982-12-23 | $0.81 | $0.81 | 261,415 | — | — |
| 1982-12-22 | $0.81 | $0.81 | 246,038 | — | — |
| 1982-12-21 | $0.81 | $0.81 | 353,679 | — | — |
| 1982-12-20 | $0.80 | $0.80 | 38,443 | — | — |
| 1982-12-17 | $0.80 | $0.80 | 46,132 | — | — |
| 1982-12-16 | $0.80 | $0.80 | 15,377 | — | — |
| 1982-12-15 | $0.80 | $0.80 | 69,198 | — | — |
| 1982-12-14 | $0.80 | $0.80 | 30,755 | — | — |
| 1982-12-13 | $0.80 | $0.80 | 46,132 | — | — |
| 1982-12-10 | $0.80 | $0.80 | 169,151 | — | — |
| 1982-12-09 | $0.81 | $0.81 | 215,283 | — | — |
| 1982-12-08 | $0.82 | $0.82 | 130,707 | — | — |
| 1982-12-07 | $0.83 | $0.83 | 7,689 | — | — |
| 1982-12-06 | $0.83 | $0.83 | 23,066 | — | — |
| 1982-12-03 | $0.83 | $0.83 | 23,066 | — | — |
| 1982-12-02 | $0.83 | $0.83 | 38,443 | — | — |
| 1982-12-01 | $0.83 | $0.83 | 530,518 | — | — |
| 1982-11-30 | $0.82 | $0.82 | 930,329 | — | — |
| 1982-11-29 | $0.83 | $0.83 | 330,613 | — | — |
| 1982-11-26 | $0.85 | $0.85 | 38,443 | — | — |
| 1982-11-24 | $0.85 | $0.85 | 92,264 | — | — |
| 1982-11-23 | $0.85 | $0.85 | 330,613 | — | — |
| 1982-11-22 | $0.86 | $0.86 | 15,377 | — | — |
| 1982-11-19 | $0.86 | $0.86 | 46,132 | — | — |
| 1982-11-18 | $0.86 | $0.86 | 15,377 | — | — |
| 1982-11-17 | $0.86 | $0.86 | 961,084 | — | — |
| 1982-11-16 | $0.86 | $0.86 | 15,377 | — | — |
| 1982-11-15 | $0.86 | $0.86 | 0 | — | — |
| 1982-11-12 | $0.86 | $0.86 | 61,509 | — | — |
| 1982-11-11 | $0.86 | $0.86 | 7,689 | — | — |
| 1982-11-10 | $0.86 | $0.86 | 284,481 | — | — |
| 1982-11-09 | $0.85 | $0.85 | 176,839 | — | — |
| 1982-11-08 | $0.85 | $0.85 | 0 | — | — |
| 1982-11-05 | $0.85 | $0.85 | 15,377 | — | — |
| 1982-11-04 | $0.85 | $0.85 | 30,755 | — | — |
| 1982-11-03 | $0.85 | $0.85 | 15,377 | — | — |
| 1982-11-02 | $0.85 | $0.85 | 0 | — | — |
| 1982-11-01 | $0.85 | $0.85 | 84,575 | — | — |
| 1982-10-29 | $0.85 | $0.85 | 61,509 | — | — |
| 1982-10-28 | $0.85 | $0.85 | 23,066 | — | — |
| 1982-10-27 | $0.85 | $0.85 | 15,377 | — | — |
| 1982-10-26 | $0.84 | $0.84 | 107,641 | — | — |
| 1982-10-25 | $0.84 | $0.84 | 61,509 | — | — |
| 1982-10-22 | $0.85 | $0.85 | 76,887 | — | — |
| 1982-10-21 | $0.84 | $0.84 | 184,528 | — | — |
| 1982-10-20 | $0.83 | $0.83 | 184,528 | — | — |
| 1982-10-19 | $0.81 | $0.81 | 84,575 | — | — |
| 1982-10-18 | $0.81 | $0.81 | 23,066 | — | — |
| 1982-10-15 | $0.80 | $0.80 | 146,085 | — | — |
| 1982-10-14 | $0.79 | $0.79 | 115,330 | — | — |
| 1982-10-13 | $0.77 | $0.77 | 138,396 | — | — |
| 1982-10-12 | $0.77 | $0.77 | 92,264 | — | — |
| 1982-10-11 | $0.77 | $0.77 | 138,396 | — | — |
| 1982-10-08 | $0.75 | $0.75 | 292,170 | — | — |
| 1982-10-07 | $0.74 | $0.74 | 84,575 | — | — |
| 1982-10-06 | $0.73 | $0.73 | 184,528 | — | — |
| 1982-10-05 | $0.72 | $0.72 | 123,019 | — | — |
| 1982-10-04 | $0.72 | $0.72 | 1,007,216 | — | — |
| 1982-10-01 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-09-30 | $0.72 | $0.72 | 0 | — | — |
| 1982-09-29 | $0.72 | $0.72 | 69,198 | — | — |
| 1982-09-28 | $0.72 | $0.72 | 69,198 | — | — |
| 1982-09-27 | $0.72 | $0.72 | 15,377 | — | — |
| 1982-09-24 | $0.72 | $0.72 | 30,755 | — | — |
| 1982-09-23 | $0.72 | $0.72 | 107,641 | — | — |
| 1982-09-22 | $0.72 | $0.72 | 138,396 | — | — |
| 1982-09-21 | $0.72 | $0.72 | 192,217 | — | — |
| 1982-09-20 | $0.72 | $0.72 | 522,830 | — | — |
| 1982-09-17 | $0.72 | $0.72 | 838,065 | — | — |
| 1982-09-16 | $0.72 | $0.72 | 38,443 | — | — |
| 1982-09-15 | $0.72 | $0.72 | 292,170 | — | — |
| 1982-09-14 | $0.71 | $0.71 | 23,066 | — | — |
| 1982-09-13 | $0.71 | $0.71 | 23,066 | — | — |
| 1982-09-10 | $0.71 | $0.71 | 15,377 | — | — |
| 1982-09-09 | $0.71 | $0.71 | 0 | — | — |
| 1982-09-08 | $0.71 | $0.71 | 84,575 | — | — |
| 1982-09-07 | $0.71 | $0.71 | 0 | — | — |
| 1982-09-03 | $0.71 | $0.71 | 153,773 | — | — |
| 1982-09-02 | $0.71 | $0.71 | 207,594 | — | — |
| 1982-09-01 | $0.70 | $0.70 | 38,443 | — | — |
| 1982-08-31 | $0.70 | $0.70 | 138,396 | — | — |
| 1982-08-30 | $0.70 | $0.70 | 53,821 | — | — |
| 1982-08-27 | $0.69 | $0.69 | 15,377 | — | — |
| 1982-08-26 | $0.69 | $0.69 | 246,038 | — | — |
| 1982-08-25 | $0.69 | $0.69 | 53,821 | — | — |
| 1982-08-24 | $0.69 | $0.69 | 138,396 | — | — |
| 1982-08-23 | $0.69 | $0.69 | 23,066 | — | — |
| 1982-08-20 | $0.69 | $0.69 | 230,660 | — | — |
| 1982-08-19 | $0.69 | $0.69 | 30,755 | — | — |
| 1982-08-18 | $0.69 | $0.69 | 184,528 | — | — |
| 1982-08-17 | $0.69 | $0.69 | 38,443 | — | — |
| 1982-08-16 | $0.69 | $0.69 | 15,377 | — | — |
| 1982-08-13 | $0.69 | $0.69 | 99,953 | — | — |
| 1982-08-12 | $0.69 | $0.69 | 92,264 | — | — |
| 1982-08-11 | $0.69 | $0.69 | 69,198 | — | — |
| 1982-08-10 | $0.69 | $0.69 | 322,924 | — | — |
| 1982-08-09 | $0.69 | $0.69 | 61,509 | — | — |
| 1982-08-06 | $0.69 | $0.69 | 7,689 | — | — |
| 1982-08-05 | $0.69 | $0.69 | 46,132 | — | — |
| 1982-08-04 | $0.69 | $0.69 | 23,066 | — | — |
| 1982-08-03 | $0.69 | $0.69 | 84,575 | — | — |
| 1982-08-02 | $0.69 | $0.69 | 15,377 | — | — |
| 1982-07-30 | $0.69 | $0.69 | 23,066 | — | — |
| 1982-07-29 | $0.69 | $0.69 | 23,066 | — | — |
| 1982-07-28 | $0.69 | $0.69 | 0 | — | — |
| 1982-07-27 | $0.69 | $0.69 | 30,755 | — | — |
| 1982-07-26 | $0.69 | $0.69 | 46,132 | — | — |
| 1982-07-23 | $0.69 | $0.69 | 0 | — | — |
| 1982-07-22 | $0.69 | $0.69 | 7,689 | — | — |
| 1982-07-21 | $0.69 | $0.69 | 46,132 | — | — |
| 1982-07-20 | $0.69 | $0.69 | 0 | — | — |
| 1982-07-19 | $0.69 | $0.69 | 69,198 | — | — |
| 1982-07-16 | $0.68 | $0.68 | 61,509 | — | — |
| 1982-07-15 | $0.69 | $0.69 | 92,264 | — | — |
| 1982-07-14 | $0.68 | $0.68 | 23,066 | — | — |
| 1982-07-13 | $0.68 | $0.68 | 76,887 | — | — |
| 1982-07-12 | $0.69 | $0.69 | 0 | — | — |
| 1982-07-09 | $0.69 | $0.69 | 76,887 | — | — |
| 1982-07-08 | $0.69 | $0.69 | 0 | — | — |
| 1982-07-07 | $0.69 | $0.69 | 30,755 | — | — |
| 1982-07-06 | $0.69 | $0.69 | 69,198 | — | — |
| 1982-07-02 | $0.69 | $0.69 | 123,019 | — | — |
| 1982-07-01 | $0.69 | $0.69 | 7,689 | — | — |
| 1982-06-30 | $0.69 | $0.69 | 107,641 | — | — |
| 1982-06-29 | $0.68 | $0.68 | 61,509 | — | — |
| 1982-06-28 | $0.68 | $0.68 | 30,755 | — | — |
| 1982-06-25 | $0.68 | $0.68 | 23,066 | — | — |
| 1982-06-24 | $0.69 | $0.69 | 46,132 | — | — |
| 1982-06-23 | $0.69 | $0.69 | 76,887 | — | — |
| 1982-06-22 | $0.69 | $0.69 | 7,689 | — | — |
| 1982-06-21 | $0.69 | $0.69 | 0 | — | — |
| 1982-06-18 | $0.69 | $0.69 | 7,689 | — | — |
| 1982-06-17 | $0.69 | $0.69 | 0 | — | — |
| 1982-06-16 | $0.69 | $0.69 | 15,377 | — | — |
| 1982-06-15 | $0.69 | $0.69 | 15,377 | — | — |
| 1982-06-14 | $0.69 | $0.69 | 30,755 | — | — |
| 1982-06-11 | $0.69 | $0.69 | 61,509 | — | — |
| 1982-06-10 | $0.69 | $0.69 | 0 | — | — |
| 1982-06-09 | $0.69 | $0.69 | 0 | — | — |
| 1982-06-08 | $0.69 | $0.69 | 269,104 | — | — |
| 1982-06-07 | $0.69 | $0.69 | 7,689 | — | — |
| 1982-06-04 | $0.70 | $0.70 | 0 | — | — |
| 1982-06-03 | $0.70 | $0.70 | 46,132 | — | — |
| 1982-06-02 | $0.70 | $0.70 | 30,755 | — | — |
| 1982-06-01 | $0.70 | $0.70 | 69,198 | — | — |
| 1982-05-28 | $0.70 | $0.70 | 7,689 | — | — |
| 1982-05-27 | $0.70 | $0.70 | 7,689 | — | — |
| 1982-05-26 | $0.70 | $0.70 | 23,066 | — | — |
| 1982-05-25 | $0.70 | $0.70 | 7,689 | — | — |
| 1982-05-24 | $0.70 | $0.70 | 30,755 | — | — |
| 1982-05-21 | $0.70 | $0.70 | 53,821 | — | — |
| 1982-05-20 | $0.71 | $0.71 | 0 | — | — |
| 1982-05-19 | $0.71 | $0.71 | 238,349 | — | — |
| 1982-05-18 | $0.71 | $0.71 | 115,330 | — | — |
| 1982-05-17 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-05-14 | $0.72 | $0.72 | 176,839 | — | — |
| 1982-05-13 | $0.72 | $0.72 | 15,377 | — | — |
| 1982-05-12 | $0.72 | $0.72 | 76,887 | — | — |
| 1982-05-11 | $0.72 | $0.72 | 46,132 | — | — |
| 1982-05-10 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-05-07 | $0.72 | $0.72 | 192,217 | — | — |
| 1982-05-06 | $0.72 | $0.72 | 38,443 | — | — |
| 1982-05-05 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-05-04 | $0.72 | $0.72 | 84,575 | — | — |
| 1982-05-03 | $0.71 | $0.71 | 7,689 | — | — |
| 1982-04-30 | $0.71 | $0.71 | 46,132 | — | — |
| 1982-04-29 | $0.72 | $0.72 | 84,575 | — | — |
| 1982-04-28 | $0.72 | $0.72 | 0 | — | — |
| 1982-04-27 | $0.72 | $0.72 | 30,755 | — | — |
| 1982-04-26 | $0.72 | $0.72 | 30,755 | — | — |
| 1982-04-23 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-04-22 | $0.72 | $0.72 | 30,755 | — | — |
| 1982-04-21 | $0.72 | $0.72 | 76,887 | — | — |
| 1982-04-20 | $0.72 | $0.72 | 46,132 | — | — |
| 1982-04-19 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-04-16 | $0.72 | $0.72 | 23,066 | — | — |
| 1982-04-15 | $0.72 | $0.72 | 23,066 | — | — |
| 1982-04-14 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-04-13 | $0.72 | $0.72 | 23,066 | — | — |
| 1982-04-12 | $0.72 | $0.72 | 23,066 | — | — |
| 1982-04-08 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-04-07 | $0.72 | $0.72 | 7,689 | — | — |
| 1982-04-06 | $0.72 | $0.72 | 15,377 | — | — |
| 1982-04-05 | $0.72 | $0.72 | 0 | — | — |
| 1982-04-02 | $0.72 | $0.72 | 30,755 | — | — |
| 1982-04-01 | $0.73 | $0.73 | 92,264 | — | — |
| 1982-03-31 | $0.72 | $0.72 | 161,462 | — | — |
| 1982-03-30 | $0.72 | $0.72 | 23,066 | — | — |
| 1982-03-29 | $0.72 | $0.72 | 15,377 | — | — |
| 1982-03-26 | $0.71 | $0.71 | 7,689 | — | — |
| 1982-03-25 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-24 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-23 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-22 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-19 | $0.71 | $0.71 | 7,689 | — | — |
| 1982-03-18 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-17 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-16 | $0.71 | $0.71 | 92,264 | — | — |
| 1982-03-15 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-12 | $0.71 | $0.71 | 46,132 | — | — |
| 1982-03-11 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-10 | $0.71 | $0.71 | 0 | — | — |
| 1982-03-09 | $0.71 | $0.71 | 184,528 | — | — |
| 1982-03-08 | $0.72 | $0.72 | 15,377 | — | — |
| 1982-03-05 | $0.72 | $0.72 | 53,821 | — | — |
| 1982-03-04 | $0.73 | $0.73 | 0 | — | — |
| 1982-03-03 | $0.73 | $0.73 | 0 | — | — |
| 1982-03-02 | $0.73 | $0.73 | 153,773 | — | — |
| 1982-03-01 | $0.73 | $0.73 | 130,707 | — | — |
| 1982-02-26 | $0.72 | $0.72 | 107,641 | — | — |
| 1982-02-25 | $0.73 | $0.73 | 184,528 | — | — |
| 1982-02-24 | $0.71 | $0.71 | 7,689 | — | — |
| 1982-02-23 | $0.71 | $0.71 | 38,443 | — | — |
| 1982-02-22 | $0.71 | $0.71 | 15,377 | — | — |
| 1982-02-19 | $0.71 | $0.71 | 192,217 | — | — |
| 1982-02-18 | $0.73 | $0.73 | 222,971 | — | — |
| 1982-02-17 | $0.74 | $0.74 | 407,500 | — | — |
| 1982-02-16 | $0.74 | $0.74 | 30,755 | — | — |
| 1982-02-12 | $0.74 | $0.74 | 161,462 | — | — |
| 1982-02-11 | $0.76 | $0.76 | 192,217 | — | — |
| 1982-02-10 | $0.73 | $0.73 | 123,019 | — | — |
| 1982-02-09 | $0.72 | $0.72 | 146,085 | — | — |
| 1982-02-08 | $0.72 | $0.72 | 76,887 | — | — |
| 1982-02-05 | $0.72 | $0.72 | 230,660 | — | — |
| 1982-02-04 | $0.70 | $0.70 | 7,689 | — | — |
| 1982-02-03 | $0.70 | $0.70 | 238,349 | — | — |
| 1982-02-02 | $0.67 | $0.67 | 0 | — | — |
| 1982-02-01 | $0.67 | $0.67 | 7,689 | — | — |
| 1982-01-29 | $0.67 | $0.67 | 0 | — | — |
| 1982-01-28 | $0.67 | $0.67 | 46,132 | — | — |
| 1982-01-27 | $0.67 | $0.67 | 7,689 | — | — |
| 1982-01-26 | $0.67 | $0.67 | 15,377 | — | — |
| 1982-01-25 | $0.67 | $0.67 | 0 | — | — |
| 1982-01-22 | $0.67 | $0.67 | 38,443 | — | — |
| 1982-01-21 | $0.66 | $0.66 | 46,132 | — | — |
| 1982-01-20 | $0.66 | $0.66 | 30,755 | — | — |
| 1982-01-19 | $0.66 | $0.66 | 7,689 | — | — |
| 1982-01-18 | $0.66 | $0.66 | 84,575 | — | — |
| 1982-01-15 | $0.65 | $0.65 | 53,821 | — | — |
| 1982-01-14 | $0.65 | $0.65 | 115,330 | — | — |
| 1982-01-13 | $0.65 | $0.65 | 0 | — | — |
| 1982-01-12 | $0.65 | $0.65 | 76,887 | — | — |
| 1982-01-11 | $0.65 | $0.65 | 0 | — | — |
| 1982-01-08 | $0.65 | $0.65 | 0 | — | — |
| 1982-01-07 | $0.65 | $0.65 | 30,755 | — | — |
| 1982-01-06 | $0.65 | $0.65 | 15,377 | — | — |
| 1982-01-05 | $0.65 | $0.65 | 30,755 | — | — |
| 1982-01-04 | $0.65 | $0.65 | 0 | — | — |