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
- 1981-12-22 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 | $0.08 | $0.08 | 326,400 | — | — |
| 1982-12-30 | $0.08 | $0.08 | 150,400 | — | — |
| 1982-12-29 | $0.08 | $0.08 | 249,600 | — | — |
| 1982-12-28 | $0.08 | $0.08 | 432,000 | — | — |
| 1982-12-27 | $0.08 | $0.08 | 48,000 | — | — |
| 1982-12-23 | $0.08 | $0.08 | 150,400 | — | — |
| 1982-12-22 | $0.08 | $0.08 | 284,800 | — | — |
| 1982-12-21 | $0.08 | $0.08 | 70,400 | — | — |
| 1982-12-20 | $0.08 | $0.08 | 137,600 | — | — |
| 1982-12-17 | $0.08 | $0.08 | 329,600 | — | — |
| 1982-12-16 | $0.08 | $0.08 | 124,800 | — | — |
| 1982-12-15 | $0.08 | $0.08 | 310,400 | — | — |
| 1982-12-14 | $0.08 | $0.08 | 128,000 | — | — |
| 1982-12-13 | $0.08 | $0.08 | 265,600 | — | — |
| 1982-12-10 | $0.08 | $0.08 | 668,800 | — | — |
| 1982-12-09 | $0.08 | $0.08 | 313,600 | — | — |
| 1982-12-08 | $0.08 | $0.08 | 313,600 | — | — |
| 1982-12-07 | $0.08 | $0.08 | 131,200 | — | — |
| 1982-12-06 | $0.08 | $0.08 | 428,800 | — | — |
| 1982-12-03 | $0.08 | $0.08 | 284,800 | — | — |
| 1982-12-02 | $0.08 | $0.08 | 595,200 | — | — |
| 1982-12-01 | $0.08 | $0.08 | 227,200 | — | — |
| 1982-11-30 | $0.08 | $0.08 | 950,400 | — | — |
| 1982-11-29 | $0.09 | $0.09 | 214,400 | — | — |
| 1982-11-26 | $0.09 | $0.09 | 796,800 | — | — |
| 1982-11-24 | $0.09 | $0.09 | 857,600 | — | — |
| 1982-11-23 | $0.08 | $0.08 | 640,000 | — | — |
| 1982-11-22 | $0.08 | $0.08 | 809,600 | — | — |
| 1982-11-19 | $0.08 | $0.08 | 1,568,000 | — | — |
| 1982-11-18 | $0.07 | $0.07 | 470,400 | — | — |
| 1982-11-17 | $0.06 | $0.06 | 393,600 | — | — |
| 1982-11-16 | $0.06 | $0.06 | 288,000 | — | — |
| 1982-11-15 | $0.06 | $0.06 | 972,800 | — | — |
| 1982-11-12 | $0.06 | $0.06 | 681,600 | — | — |
| 1982-11-11 | $0.06 | $0.06 | 409,600 | — | — |
| 1982-11-10 | $0.06 | $0.06 | 777,600 | — | — |
| 1982-11-09 | $0.06 | $0.06 | 160,000 | — | — |
| 1982-11-08 | $0.06 | $0.06 | 345,600 | — | — |
| 1982-11-05 | $0.06 | $0.06 | 361,600 | — | — |
| 1982-11-04 | $0.06 | $0.06 | 768,000 | — | — |
| 1982-11-03 | $0.06 | $0.06 | 217,600 | — | — |
| 1982-11-02 | $0.06 | $0.06 | 992,000 | — | — |
| 1982-11-01 | $0.06 | $0.06 | 185,600 | — | — |
| 1982-10-29 | $0.06 | $0.06 | 848,000 | — | — |
| 1982-10-28 | $0.06 | $0.06 | 528,000 | — | — |
| 1982-10-27 | $0.06 | $0.06 | 387,200 | — | — |
| 1982-10-26 | $0.06 | $0.06 | 483,200 | — | — |
| 1982-10-25 | $0.06 | $0.06 | 844,800 | — | — |
| 1982-10-22 | $0.06 | $0.06 | 745,600 | — | — |
| 1982-10-21 | $0.06 | $0.06 | 432,000 | — | — |
| 1982-10-20 | $0.06 | $0.06 | 1,113,600 | — | — |
| 1982-10-19 | $0.06 | $0.06 | 560,000 | — | — |
| 1982-10-18 | $0.06 | $0.06 | 316,800 | — | — |
| 1982-10-15 | $0.06 | $0.06 | 390,400 | — | — |
| 1982-10-14 | $0.06 | $0.06 | 803,200 | — | — |
| 1982-10-13 | $0.06 | $0.06 | 1,168,000 | — | — |
| 1982-10-12 | $0.06 | $0.06 | 2,889,600 | — | — |
| 1982-10-11 | $0.07 | $0.07 | 787,200 | — | — |
| 1982-10-08 | $0.07 | $0.07 | 652,800 | — | — |
| 1982-10-07 | $0.08 | $0.08 | 627,200 | — | — |
| 1982-10-06 | $0.08 | $0.08 | 310,400 | — | — |
| 1982-10-05 | $0.08 | $0.08 | 361,600 | — | — |
| 1982-10-04 | $0.08 | $0.08 | 464,000 | — | — |
| 1982-10-01 | $0.07 | $0.07 | 521,600 | — | — |
| 1982-09-30 | $0.07 | $0.07 | 352,000 | — | — |
| 1982-09-29 | $0.07 | $0.07 | 905,600 | — | — |
| 1982-09-28 | $0.07 | $0.07 | 1,884,800 | — | — |
| 1982-09-27 | $0.06 | $0.06 | 758,400 | — | — |
| 1982-09-24 | $0.06 | $0.06 | 1,036,800 | — | — |
| 1982-09-23 | $0.06 | $0.06 | 278,400 | — | — |
| 1982-09-22 | $0.06 | $0.06 | 1,292,800 | — | — |
| 1982-09-21 | $0.06 | $0.06 | 323,200 | — | — |
| 1982-09-20 | $0.06 | $0.06 | 182,400 | — | — |
| 1982-09-17 | $0.06 | $0.06 | 748,800 | — | — |
| 1982-09-16 | $0.06 | $0.06 | 1,008,000 | — | — |
| 1982-09-15 | $0.06 | $0.06 | 1,699,200 | — | — |
| 1982-09-14 | $0.05 | $0.05 | 716,800 | — | — |
| 1982-09-13 | $0.05 | $0.05 | 102,400 | — | — |
| 1982-09-10 | $0.05 | $0.05 | 262,400 | — | — |
| 1982-09-09 | $0.05 | $0.05 | 1,104,000 | — | — |
| 1982-09-08 | $0.05 | $0.05 | 169,600 | — | — |
| 1982-09-07 | $0.05 | $0.05 | 1,001,600 | — | — |
| 1982-09-03 | $0.05 | $0.05 | 960,000 | — | — |
| 1982-09-02 | $0.05 | $0.05 | 595,200 | — | — |
| 1982-09-01 | $0.05 | $0.05 | 1,449,600 | — | — |
| 1982-08-31 | $0.06 | $0.06 | 1,238,400 | — | — |
| 1982-08-30 | $0.06 | $0.06 | 940,800 | — | — |
| 1982-08-27 | $0.06 | $0.06 | 364,800 | — | — |
| 1982-08-26 | $0.06 | $0.06 | 1,030,400 | — | — |
| 1982-08-25 | $0.06 | $0.06 | 889,600 | — | — |
| 1982-08-24 | $0.06 | $0.06 | 1,264,000 | — | — |
| 1982-08-23 | $0.05 | $0.05 | 896,000 | — | — |
| 1982-08-20 | $0.04 | $0.04 | 796,800 | — | — |
| 1982-08-19 | $0.04 | $0.04 | 70,400 | — | — |
| 1982-08-18 | $0.04 | $0.04 | 262,400 | — | — |
| 1982-08-17 | $0.04 | $0.04 | 131,200 | — | — |
| 1982-08-16 | $0.04 | $0.04 | 396,800 | — | — |
| 1982-08-13 | $0.04 | $0.04 | 291,200 | — | — |
| 1982-08-12 | $0.04 | $0.04 | 44,800 | — | — |
| 1982-08-11 | $0.04 | $0.04 | 265,600 | — | — |
| 1982-08-10 | $0.04 | $0.04 | 99,200 | — | — |
| 1982-08-09 | $0.04 | $0.04 | 179,200 | — | — |
| 1982-08-06 | $0.04 | $0.04 | 195,200 | — | — |
| 1982-08-05 | $0.04 | $0.04 | 208,000 | — | — |
| 1982-08-04 | $0.04 | $0.04 | 396,800 | — | — |
| 1982-08-03 | $0.04 | $0.04 | 217,600 | — | — |
| 1982-08-02 | $0.04 | $0.04 | 448,000 | — | — |
| 1982-07-30 | $0.04 | $0.04 | 400,000 | — | — |
| 1982-07-29 | $0.04 | $0.04 | 169,600 | — | — |
| 1982-07-28 | $0.04 | $0.04 | 307,200 | — | — |
| 1982-07-27 | $0.04 | $0.04 | 112,000 | — | — |
| 1982-07-26 | $0.04 | $0.04 | 83,200 | — | — |
| 1982-07-23 | $0.04 | $0.04 | 787,200 | — | — |
| 1982-07-22 | $0.04 | $0.04 | 665,600 | — | — |
| 1982-07-21 | $0.04 | $0.04 | 467,200 | — | — |
| 1982-07-20 | $0.04 | $0.04 | 96,000 | — | — |
| 1982-07-19 | $0.04 | $0.04 | 160,000 | — | — |
| 1982-07-16 | $0.03 | $0.03 | 166,400 | — | — |
| 1982-07-15 | $0.03 | $0.03 | 112,000 | — | — |
| 1982-07-14 | $0.03 | $0.03 | 368,000 | — | — |
| 1982-07-13 | $0.03 | $0.03 | 435,200 | — | — |
| 1982-07-12 | $0.04 | $0.04 | 339,200 | — | — |
| 1982-07-09 | $0.04 | $0.04 | 22,400 | — | — |
| 1982-07-08 | $0.03 | $0.03 | 172,800 | — | — |
| 1982-07-07 | $0.03 | $0.03 | 64,000 | — | — |
| 1982-07-06 | $0.03 | $0.03 | 54,400 | — | — |
| 1982-07-02 | $0.03 | $0.03 | 156,800 | — | — |
| 1982-07-01 | $0.03 | $0.03 | 179,200 | — | — |
| 1982-06-30 | $0.03 | $0.03 | 323,200 | — | — |
| 1982-06-29 | $0.03 | $0.03 | 150,400 | — | — |
| 1982-06-28 | $0.03 | $0.03 | 425,600 | — | — |
| 1982-06-25 | $0.03 | $0.03 | 41,600 | — | — |
| 1982-06-24 | $0.03 | $0.03 | 451,200 | — | — |
| 1982-06-23 | $0.03 | $0.03 | 96,000 | — | — |
| 1982-06-22 | $0.04 | $0.04 | 176,000 | — | — |
| 1982-06-21 | $0.04 | $0.04 | 195,200 | — | — |
| 1982-06-18 | $0.03 | $0.03 | 1,203,200 | — | — |
| 1982-06-17 | $0.04 | $0.04 | 531,200 | — | — |
| 1982-06-16 | $0.04 | $0.04 | 150,400 | — | — |
| 1982-06-15 | $0.04 | $0.04 | 592,000 | — | — |
| 1982-06-14 | $0.04 | $0.04 | 336,000 | — | — |
| 1982-06-11 | $0.04 | $0.04 | 611,200 | — | — |
| 1982-06-10 | $0.04 | $0.04 | 387,200 | — | — |
| 1982-06-09 | $0.04 | $0.04 | 147,200 | — | — |
| 1982-06-08 | $0.04 | $0.04 | 569,600 | — | — |
| 1982-06-07 | $0.04 | $0.04 | 320,000 | — | — |
| 1982-06-04 | $0.04 | $0.04 | 585,600 | — | — |
| 1982-06-03 | $0.03 | $0.03 | 185,600 | — | — |
| 1982-06-02 | $0.03 | $0.03 | 352,000 | — | — |
| 1982-06-01 | $0.03 | $0.03 | 492,800 | — | — |
| 1982-05-28 | $0.03 | $0.03 | 32,000 | — | — |
| 1982-05-27 | $0.03 | $0.03 | 121,600 | — | — |
| 1982-05-26 | $0.03 | $0.03 | 144,000 | — | — |
| 1982-05-25 | $0.03 | $0.03 | 176,000 | — | — |
| 1982-05-24 | $0.03 | $0.03 | 54,400 | — | — |
| 1982-05-21 | $0.03 | $0.03 | 297,600 | — | — |
| 1982-05-20 | $0.04 | $0.04 | 0 | — | — |
| 1982-05-19 | $0.04 | $0.04 | 60,800 | — | — |
| 1982-05-18 | $0.03 | $0.03 | 96,000 | — | — |
| 1982-05-17 | $0.04 | $0.04 | 291,200 | — | — |
| 1982-05-14 | $0.04 | $0.04 | 275,200 | — | — |
| 1982-05-13 | $0.04 | $0.04 | 131,200 | — | — |
| 1982-05-12 | $0.04 | $0.04 | 169,600 | — | — |
| 1982-05-11 | $0.04 | $0.04 | 473,600 | — | — |
| 1982-05-10 | $0.04 | $0.04 | 288,000 | — | — |
| 1982-05-07 | $0.04 | $0.04 | 355,200 | — | — |
| 1982-05-06 | $0.03 | $0.03 | 208,000 | — | — |
| 1982-05-05 | $0.03 | $0.03 | 67,200 | — | — |
| 1982-05-04 | $0.04 | $0.04 | 329,600 | — | — |
| 1982-05-03 | $0.04 | $0.04 | 572,800 | — | — |
| 1982-04-30 | $0.04 | $0.04 | 153,600 | — | — |
| 1982-04-29 | $0.04 | $0.04 | 131,200 | — | — |
| 1982-04-28 | $0.04 | $0.04 | 531,200 | — | — |
| 1982-04-27 | $0.04 | $0.04 | 489,600 | — | — |
| 1982-04-26 | $0.04 | $0.04 | 547,200 | — | — |
| 1982-04-23 | $0.04 | $0.04 | 284,800 | — | — |
| 1982-04-22 | $0.04 | $0.04 | 233,600 | — | — |
| 1982-04-21 | $0.04 | $0.04 | 969,600 | — | — |
| 1982-04-20 | $0.04 | $0.04 | 451,200 | — | — |
| 1982-04-19 | $0.04 | $0.04 | 358,400 | — | — |
| 1982-04-16 | $0.04 | $0.04 | 1,267,200 | — | — |
| 1982-04-15 | $0.04 | $0.04 | 108,800 | — | — |
| 1982-04-14 | $0.04 | $0.04 | 224,000 | — | — |
| 1982-04-13 | $0.04 | $0.04 | 524,800 | — | — |
| 1982-04-12 | $0.04 | $0.04 | 777,600 | — | — |
| 1982-04-08 | $0.05 | $0.05 | 838,400 | — | — |
| 1982-04-07 | $0.05 | $0.05 | 400,000 | — | — |
| 1982-04-06 | $0.05 | $0.05 | 1,155,200 | — | — |
| 1982-04-05 | $0.05 | $0.05 | 2,896,000 | — | — |
| 1982-04-02 | $0.04 | $0.04 | 10,035,200 | — | — |
| 1982-04-01 | $0.04 | $0.04 | 172,800 | — | — |
| 1982-03-31 | $0.04 | $0.04 | 19,392,000 | — | — |
| 1982-03-30 | $0.04 | $0.04 | 3,270,400 | — | — |
| 1982-03-29 | $0.04 | $0.04 | 115,200 | — | — |
| 1982-03-26 | $0.04 | $0.04 | 115,200 | — | — |
| 1982-03-25 | $0.04 | $0.04 | 332,800 | — | — |
| 1982-03-24 | $0.04 | $0.04 | 281,600 | — | — |
| 1982-03-23 | $0.04 | $0.04 | 5,344,000 | — | — |
| 1982-03-22 | $0.05 | $0.05 | 185,600 | — | — |
| 1982-03-19 | $0.04 | $0.04 | 464,000 | — | — |
| 1982-03-18 | $0.05 | $0.05 | 953,600 | — | — |
| 1982-03-17 | $0.04 | $0.04 | 620,800 | — | — |
| 1982-03-16 | $0.05 | $0.05 | 70,400 | — | — |
| 1982-03-15 | $0.05 | $0.05 | 220,800 | — | — |
| 1982-03-12 | $0.05 | $0.05 | 121,600 | — | — |
| 1982-03-11 | $0.05 | $0.05 | 236,800 | — | — |
| 1982-03-10 | $0.05 | $0.05 | 89,600 | — | — |
| 1982-03-09 | $0.05 | $0.05 | 515,200 | — | — |
| 1982-03-08 | $0.05 | $0.05 | 166,400 | — | — |
| 1982-03-05 | $0.05 | $0.05 | 435,200 | — | — |
| 1982-03-04 | $0.05 | $0.05 | 662,400 | — | — |
| 1982-03-03 | $0.06 | $0.06 | 806,400 | — | — |
| 1982-03-02 | $0.06 | $0.06 | 134,400 | — | — |
| 1982-03-01 | $0.06 | $0.06 | 380,800 | — | — |
| 1982-02-26 | $0.06 | $0.06 | 1,203,200 | — | — |
| 1982-02-25 | $0.06 | $0.06 | 169,600 | — | — |
| 1982-02-24 | $0.06 | $0.06 | 169,600 | — | — |
| 1982-02-23 | $0.06 | $0.06 | 598,400 | — | — |
| 1982-02-22 | $0.06 | $0.06 | 44,800 | — | — |
| 1982-02-19 | $0.06 | $0.06 | 224,000 | — | — |
| 1982-02-18 | $0.06 | $0.06 | 320,000 | — | — |
| 1982-02-17 | $0.07 | $0.07 | 393,600 | — | — |
| 1982-02-16 | $0.07 | $0.07 | 300,800 | — | — |
| 1982-02-12 | $0.07 | $0.07 | 662,400 | — | — |
| 1982-02-11 | $0.07 | $0.07 | 2,508,800 | — | — |
| 1982-02-10 | $0.07 | $0.07 | 140,800 | — | — |
| 1982-02-09 | $0.07 | $0.07 | 304,000 | — | — |
| 1982-02-08 | $0.07 | $0.07 | 156,800 | — | — |
| 1982-02-05 | $0.07 | $0.07 | 748,800 | — | — |
| 1982-02-04 | $0.07 | $0.07 | 144,000 | — | — |
| 1982-02-03 | $0.07 | $0.07 | 1,145,600 | — | — |
| 1982-02-02 | $0.07 | $0.07 | 294,400 | — | — |
| 1982-02-01 | $0.07 | $0.07 | 268,800 | — | — |
| 1982-01-29 | $0.07 | $0.07 | 236,800 | — | — |
| 1982-01-28 | $0.07 | $0.07 | 323,200 | — | — |
| 1982-01-27 | $0.07 | $0.07 | 400,000 | — | — |
| 1982-01-26 | $0.07 | $0.07 | 3,507,200 | — | — |
| 1982-01-25 | $0.08 | $0.08 | 1,129,600 | — | — |
| 1982-01-22 | $0.09 | $0.09 | 870,400 | — | — |
| 1982-01-21 | $0.08 | $0.08 | 5,459,200 | — | — |
| 1982-01-20 | $0.06 | $0.06 | 652,800 | — | — |
| 1982-01-19 | $0.07 | $0.07 | 1,257,600 | — | — |
| 1982-01-18 | $0.08 | $0.08 | 358,400 | — | — |
| 1982-01-15 | $0.08 | $0.08 | 678,400 | — | — |
| 1982-01-14 | $0.09 | $0.09 | 758,400 | — | — |
| 1982-01-13 | $0.09 | $0.09 | 422,400 | — | — |
| 1982-01-12 | $0.09 | $0.09 | 1,257,600 | — | — |
| 1982-01-11 | $0.09 | $0.09 | 768,000 | — | — |
| 1982-01-08 | $0.09 | $0.09 | 611,200 | — | — |
| 1982-01-07 | $0.09 | $0.09 | 1,971,200 | — | — |
| 1982-01-06 | $0.09 | $0.09 | 1,267,200 | — | — |
| 1982-01-05 | $0.09 | $0.09 | 3,094,400 | — | — |
| 1982-01-04 | $0.09 | $0.09 | 537,600 | — | — |