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 | $0.64 | $0.64 | 53,156 | — | — |
| 1982-12-30 | $0.65 | $0.65 | 56,953 | — | — |
| 1982-12-29 | $0.66 | $0.66 | 18,984 | — | — |
| 1982-12-28 | $0.66 | $0.66 | 224,016 | — | — |
| 1982-12-27 | $0.69 | $0.69 | 60,750 | — | — |
| 1982-12-23 | $0.69 | $0.69 | 75,938 | — | — |
| 1982-12-22 | $0.66 | $0.66 | 64,547 | — | — |
| 1982-12-21 | $0.65 | $0.65 | 64,547 | — | — |
| 1982-12-20 | $0.65 | $0.65 | 15,188 | — | — |
| 1982-12-17 | $0.65 | $0.65 | 3,797 | — | — |
| 1982-12-16 | $0.64 | $0.64 | 22,781 | — | — |
| 1982-12-15 | $0.65 | $0.65 | 98,719 | — | — |
| 1982-12-14 | $0.66 | $0.66 | 318,938 | — | — |
| 1982-12-13 | $0.68 | $0.68 | 607,500 | — | — |
| 1982-12-10 | $0.66 | $0.66 | 227,813 | — | — |
| 1982-12-09 | $0.69 | $0.69 | 546,750 | — | — |
| 1982-12-08 | $0.71 | $0.71 | 322,734 | — | — |
| 1982-12-07 | $0.78 | $0.78 | 356,906 | — | — |
| 1982-12-06 | $0.76 | $0.76 | 140,484 | — | — |
| 1982-12-03 | $0.74 | $0.74 | 178,453 | — | — |
| 1982-12-02 | $0.78 | $0.78 | 87,328 | — | — |
| 1982-12-01 | $0.78 | $0.78 | 417,656 | — | — |
| 1982-11-30 | $0.75 | $0.75 | 489,797 | — | — |
| 1982-11-29 | $0.73 | $0.73 | 512,578 | — | — |
| 1982-11-26 | $0.78 | $0.78 | 440,438 | — | — |
| 1982-11-24 | $0.78 | $0.78 | 831,516 | — | — |
| 1982-11-23 | $0.82 | $0.82 | 565,734 | — | — |
| 1982-11-22 | $0.76 | $0.76 | 349,313 | — | — |
| 1982-11-19 | $0.80 | $0.80 | 482,203 | — | — |
| 1982-11-18 | $0.81 | $0.81 | 1,021,359 | — | — |
| 1982-11-17 | $0.73 | $0.73 | 558,141 | — | — |
| 1982-11-16 | $0.67 | $0.67 | 235,406 | — | — |
| 1982-11-15 | $0.71 | $0.71 | 432,844 | — | — |
| 1982-11-12 | $0.72 | $0.72 | 375,891 | — | — |
| 1982-11-11 | $0.74 | $0.74 | 588,516 | — | — |
| 1982-11-10 | $0.74 | $0.74 | 1,750,359 | — | — |
| 1982-11-09 | $0.69 | $0.69 | 596,109 | — | — |
| 1982-11-08 | $0.65 | $0.65 | 212,625 | — | — |
| 1982-11-05 | $0.63 | $0.63 | 193,641 | — | — |
| 1982-11-04 | $0.63 | $0.63 | 596,109 | — | — |
| 1982-11-03 | $0.62 | $0.62 | 368,297 | — | — |
| 1982-11-02 | $0.58 | $0.58 | 182,250 | — | — |
| 1982-11-01 | $0.56 | $0.56 | 83,531 | — | — |
| 1982-10-29 | $0.56 | $0.56 | 178,453 | — | — |
| 1982-10-28 | $0.56 | $0.56 | 110,109 | — | — |
| 1982-10-27 | $0.56 | $0.56 | 318,938 | — | — |
| 1982-10-26 | $0.54 | $0.54 | 197,438 | — | — |
| 1982-10-25 | $0.56 | $0.56 | 224,016 | — | — |
| 1982-10-22 | $0.58 | $0.58 | 387,281 | — | — |
| 1982-10-21 | $0.59 | $0.59 | 489,797 | — | — |
| 1982-10-20 | $0.58 | $0.58 | 432,844 | — | — |
| 1982-10-19 | $0.55 | $0.55 | 766,969 | — | — |
| 1982-10-18 | $0.52 | $0.52 | 83,531 | — | — |
| 1982-10-15 | $0.51 | $0.51 | 261,984 | — | — |
| 1982-10-14 | $0.49 | $0.49 | 30,375 | — | — |
| 1982-10-13 | $0.49 | $0.49 | 144,281 | — | — |
| 1982-10-12 | $0.48 | $0.48 | 189,844 | — | — |
| 1982-10-11 | $0.47 | $0.47 | 288,563 | — | — |
| 1982-10-08 | $0.50 | $0.50 | 72,141 | — | — |
| 1982-10-07 | $0.50 | $0.50 | 167,063 | — | — |
| 1982-10-06 | $0.51 | $0.51 | 136,688 | — | — |
| 1982-10-05 | $0.49 | $0.49 | 72,141 | — | — |
| 1982-10-04 | $0.48 | $0.48 | 87,328 | — | — |
| 1982-10-01 | $0.47 | $0.47 | 482,203 | — | — |
| 1982-09-30 | $0.46 | $0.46 | 113,906 | — | — |
| 1982-09-29 | $0.47 | $0.47 | 292,359 | — | — |
| 1982-09-28 | $0.45 | $0.45 | 159,469 | — | — |
| 1982-09-27 | $0.43 | $0.43 | 64,547 | — | — |
| 1982-09-24 | $0.41 | $0.41 | 30,375 | — | — |
| 1982-09-23 | $0.40 | $0.40 | 60,750 | — | — |
| 1982-09-22 | $0.41 | $0.41 | 265,781 | — | — |
| 1982-09-21 | $0.43 | $0.43 | 246,797 | — | — |
| 1982-09-20 | $0.43 | $0.43 | 372,094 | — | — |
| 1982-09-17 | $0.40 | $0.40 | 7,594 | — | — |
| 1982-09-16 | $0.40 | $0.40 | 75,938 | — | — |
| 1982-09-15 | $0.41 | $0.41 | 163,266 | — | — |
| 1982-09-14 | $0.40 | $0.40 | 34,172 | — | — |
| 1982-09-13 | $0.40 | $0.40 | 34,172 | — | — |
| 1982-09-10 | $0.40 | $0.40 | 170,859 | — | — |
| 1982-09-09 | $0.40 | $0.40 | 132,891 | — | — |
| 1982-09-08 | $0.39 | $0.39 | 159,469 | — | — |
| 1982-09-07 | $0.39 | $0.39 | 94,922 | — | — |
| 1982-09-03 | $0.40 | $0.40 | 136,688 | — | — |
| 1982-09-02 | $0.39 | $0.39 | 273,375 | — | — |
| 1982-09-01 | $0.39 | $0.39 | 64,547 | — | — |
| 1982-08-31 | $0.39 | $0.39 | 83,531 | — | — |
| 1982-08-30 | $0.40 | $0.40 | 49,359 | — | — |
| 1982-08-27 | $0.39 | $0.39 | 7,594 | — | — |
| 1982-08-26 | $0.39 | $0.39 | 178,453 | — | — |
| 1982-08-25 | $0.38 | $0.38 | 53,156 | — | — |
| 1982-08-24 | $0.39 | $0.39 | 121,500 | — | — |
| 1982-08-23 | $0.40 | $0.40 | 261,984 | — | — |
| 1982-08-20 | $0.38 | $0.38 | 15,188 | — | — |
| 1982-08-19 | $0.37 | $0.37 | 130,992 | — | — |
| 1982-08-18 | $0.37 | $0.37 | 222,117 | — | — |
| 1982-08-17 | $0.39 | $0.39 | 916,945 | — | — |
| 1982-08-16 | $0.35 | $0.35 | 187,945 | — | — |
| 1982-08-13 | $0.33 | $0.33 | 136,688 | — | — |
| 1982-08-12 | $0.32 | $0.32 | 85,430 | — | — |
| 1982-08-11 | $0.34 | $0.34 | 51,258 | — | — |
| 1982-08-10 | $0.35 | $0.35 | 170,859 | — | — |
| 1982-08-09 | $0.35 | $0.35 | 296,156 | — | — |
| 1982-08-06 | $0.36 | $0.36 | 62,648 | — | — |
| 1982-08-05 | $0.36 | $0.36 | 159,469 | — | — |
| 1982-08-04 | $0.37 | $0.37 | 176,555 | — | — |
| 1982-08-03 | $0.36 | $0.36 | 34,172 | — | — |
| 1982-08-02 | $0.36 | $0.36 | 68,344 | — | — |
| 1982-07-30 | $0.36 | $0.36 | 39,867 | — | — |
| 1982-07-29 | $0.36 | $0.36 | 34,172 | — | — |
| 1982-07-28 | $0.37 | $0.37 | 56,953 | — | — |
| 1982-07-27 | $0.36 | $0.36 | 193,641 | — | — |
| 1982-07-26 | $0.38 | $0.38 | 261,984 | — | — |
| 1982-07-23 | $0.39 | $0.39 | 364,500 | — | — |
| 1982-07-22 | $0.39 | $0.39 | 598,008 | — | — |
| 1982-07-21 | $0.36 | $0.36 | 706,219 | — | — |
| 1982-07-20 | $0.34 | $0.34 | 381,586 | — | — |
| 1982-07-19 | $0.34 | $0.34 | 848,602 | — | — |
| 1982-07-16 | $0.34 | $0.34 | 267,680 | — | — |
| 1982-07-15 | $0.35 | $0.35 | 267,680 | — | — |
| 1982-07-14 | $0.33 | $0.33 | 415,758 | — | — |
| 1982-07-13 | $0.31 | $0.31 | 74,039 | — | — |
| 1982-07-12 | $0.31 | $0.31 | 199,336 | — | — |
| 1982-07-09 | $0.32 | $0.32 | 68,344 | — | — |
| 1982-07-08 | $0.32 | $0.32 | 22,781 | — | — |
| 1982-07-07 | $0.32 | $0.32 | 34,172 | — | — |
| 1982-07-06 | $0.32 | $0.32 | 11,391 | — | — |
| 1982-07-02 | $0.32 | $0.32 | 56,953 | — | — |
| 1982-07-01 | $0.32 | $0.32 | 62,648 | — | — |
| 1982-06-30 | $0.32 | $0.32 | 148,078 | — | — |
| 1982-06-29 | $0.31 | $0.31 | 22,781 | — | — |
| 1982-06-28 | $0.31 | $0.31 | 17,086 | — | — |
| 1982-06-25 | $0.31 | $0.31 | 79,734 | — | — |
| 1982-06-24 | $0.32 | $0.32 | 17,086 | — | — |
| 1982-06-23 | $0.32 | $0.32 | 5,695 | — | — |
| 1982-06-22 | $0.32 | $0.32 | 113,906 | — | — |
| 1982-06-21 | $0.31 | $0.31 | 0 | — | — |
| 1982-06-18 | $0.31 | $0.31 | 85,430 | — | — |
| 1982-06-17 | $0.32 | $0.32 | 5,695 | — | — |
| 1982-06-16 | $0.32 | $0.32 | 5,695 | — | — |
| 1982-06-15 | $0.32 | $0.32 | 79,734 | — | — |
| 1982-06-14 | $0.32 | $0.32 | 62,648 | — | — |
| 1982-06-11 | $0.31 | $0.31 | 28,477 | — | — |
| 1982-06-10 | $0.30 | $0.30 | 17,086 | — | — |
| 1982-06-09 | $0.30 | $0.30 | 28,477 | — | — |
| 1982-06-08 | $0.30 | $0.30 | 91,125 | — | — |
| 1982-06-07 | $0.29 | $0.29 | 45,563 | — | — |
| 1982-06-04 | $0.29 | $0.29 | 222,117 | — | — |
| 1982-06-03 | $0.28 | $0.28 | 165,164 | — | — |
| 1982-06-02 | $0.29 | $0.29 | 62,648 | — | — |
| 1982-06-01 | $0.29 | $0.29 | 79,734 | — | — |
| 1982-05-28 | $0.29 | $0.29 | 182,250 | — | — |
| 1982-05-27 | $0.29 | $0.29 | 136,688 | — | — |
| 1982-05-26 | $0.30 | $0.30 | 176,555 | — | — |
| 1982-05-25 | $0.29 | $0.29 | 205,031 | — | — |
| 1982-05-24 | $0.32 | $0.32 | 68,344 | — | — |
| 1982-05-21 | $0.32 | $0.32 | 56,953 | — | — |
| 1982-05-20 | $0.33 | $0.33 | 56,953 | — | — |
| 1982-05-19 | $0.33 | $0.33 | 62,648 | — | — |
| 1982-05-18 | $0.33 | $0.33 | 341,719 | — | — |
| 1982-05-17 | $0.33 | $0.33 | 142,383 | — | — |
| 1982-05-14 | $0.35 | $0.35 | 5,695 | — | — |
| 1982-05-13 | $0.35 | $0.35 | 1,002,375 | — | — |
| 1982-05-12 | $0.35 | $0.35 | 626,484 | — | — |
| 1982-05-11 | $0.33 | $0.33 | 187,945 | — | — |
| 1982-05-10 | $0.33 | $0.33 | 17,086 | — | — |
| 1982-05-07 | $0.33 | $0.33 | 28,477 | — | — |
| 1982-05-06 | $0.33 | $0.33 | 153,773 | — | — |
| 1982-05-05 | $0.33 | $0.33 | 62,648 | — | — |
| 1982-05-04 | $0.32 | $0.32 | 0 | — | — |
| 1982-05-03 | $0.32 | $0.32 | 5,695 | — | — |
| 1982-04-30 | $0.32 | $0.32 | 0 | — | — |
| 1982-04-29 | $0.32 | $0.32 | 28,477 | — | — |
| 1982-04-28 | $0.32 | $0.32 | 85,430 | — | — |
| 1982-04-27 | $0.32 | $0.32 | 216,422 | — | — |
| 1982-04-26 | $0.33 | $0.33 | 244,898 | — | — |
| 1982-04-23 | $0.33 | $0.33 | 364,500 | — | — |
| 1982-04-22 | $0.32 | $0.32 | 125,297 | — | — |
| 1982-04-21 | $0.30 | $0.30 | 91,125 | — | — |
| 1982-04-20 | $0.29 | $0.29 | 125,297 | — | — |
| 1982-04-19 | $0.29 | $0.29 | 91,125 | — | — |
| 1982-04-16 | $0.28 | $0.28 | 216,422 | — | — |
| 1982-04-15 | $0.29 | $0.29 | 427,148 | — | — |
| 1982-04-14 | $0.26 | $0.26 | 951,117 | — | — |
| 1982-04-13 | $0.26 | $0.26 | 51,258 | — | — |
| 1982-04-12 | $0.26 | $0.26 | 0 | — | — |
| 1982-04-08 | $0.26 | $0.26 | 5,695 | — | — |
| 1982-04-07 | $0.26 | $0.26 | 28,477 | — | — |
| 1982-04-06 | $0.26 | $0.26 | 28,477 | — | — |
| 1982-04-05 | $0.26 | $0.26 | 182,250 | — | — |
| 1982-04-02 | $0.25 | $0.25 | 11,391 | — | — |
| 1982-04-01 | $0.25 | $0.25 | 17,086 | — | — |
| 1982-03-31 | $0.25 | $0.25 | 125,297 | — | — |
| 1982-03-30 | $0.24 | $0.24 | 28,477 | — | — |
| 1982-03-29 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-26 | $0.24 | $0.24 | 17,086 | — | — |
| 1982-03-25 | $0.24 | $0.24 | 68,344 | — | — |
| 1982-03-24 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-23 | $0.24 | $0.24 | 62,648 | — | — |
| 1982-03-22 | $0.23 | $0.23 | 56,953 | — | — |
| 1982-03-19 | $0.23 | $0.23 | 11,391 | — | — |
| 1982-03-18 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-17 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-16 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-15 | $0.24 | $0.24 | 28,477 | — | — |
| 1982-03-12 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-11 | $0.24 | $0.24 | 28,477 | — | — |
| 1982-03-10 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-09 | $0.24 | $0.24 | 0 | — | — |
| 1982-03-08 | $0.24 | $0.24 | 56,953 | — | — |
| 1982-03-05 | $0.25 | $0.25 | 0 | — | — |
| 1982-03-04 | $0.25 | $0.25 | 0 | — | — |
| 1982-03-03 | $0.25 | $0.25 | 0 | — | — |
| 1982-03-02 | $0.25 | $0.25 | 102,516 | — | — |
| 1982-03-01 | $0.26 | $0.26 | 216,422 | — | — |
| 1982-02-26 | $0.25 | $0.25 | 11,391 | — | — |
| 1982-02-25 | $0.25 | $0.25 | 56,953 | — | — |
| 1982-02-24 | $0.25 | $0.25 | 227,813 | — | — |
| 1982-02-23 | $0.25 | $0.25 | 0 | — | — |
| 1982-02-22 | $0.25 | $0.25 | 0 | — | — |
| 1982-02-19 | $0.25 | $0.25 | 398,672 | — | — |
| 1982-02-18 | $0.25 | $0.25 | 387,281 | — | — |
| 1982-02-17 | $0.25 | $0.25 | 28,477 | — | — |
| 1982-02-16 | $0.25 | $0.25 | 176,555 | — | — |
| 1982-02-12 | $0.24 | $0.24 | 22,781 | — | — |
| 1982-02-11 | $0.24 | $0.24 | 22,781 | — | — |
| 1982-02-10 | $0.24 | $0.24 | 17,086 | — | — |
| 1982-02-09 | $0.24 | $0.24 | 17,086 | — | — |
| 1982-02-08 | $0.24 | $0.24 | 11,391 | — | — |
| 1982-02-05 | $0.24 | $0.24 | 68,344 | — | — |
| 1982-02-04 | $0.25 | $0.25 | 0 | — | — |
| 1982-02-03 | $0.25 | $0.25 | 0 | — | — |
| 1982-02-02 | $0.25 | $0.25 | 11,391 | — | — |
| 1982-02-01 | $0.25 | $0.25 | 0 | — | — |
| 1982-01-29 | $0.25 | $0.25 | 256,289 | — | — |
| 1982-01-28 | $0.25 | $0.25 | 85,430 | — | — |
| 1982-01-27 | $0.25 | $0.25 | 56,953 | — | — |
| 1982-01-26 | $0.25 | $0.25 | 74,039 | — | — |
| 1982-01-25 | $0.25 | $0.25 | 11,391 | — | — |
| 1982-01-22 | $0.25 | $0.25 | 22,781 | — | — |
| 1982-01-21 | $0.25 | $0.25 | 34,172 | — | — |
| 1982-01-20 | $0.24 | $0.24 | 11,391 | — | — |
| 1982-01-19 | $0.24 | $0.24 | 0 | — | — |
| 1982-01-18 | $0.24 | $0.24 | 68,344 | — | — |
| 1982-01-15 | $0.24 | $0.24 | 34,172 | — | — |
| 1982-01-14 | $0.24 | $0.24 | 28,477 | — | — |
| 1982-01-13 | $0.25 | $0.25 | 142,383 | — | — |
| 1982-01-12 | $0.23 | $0.23 | 74,039 | — | — |
| 1982-01-11 | $0.23 | $0.23 | 56,953 | — | — |
| 1982-01-08 | $0.24 | $0.24 | 22,781 | — | — |
| 1982-01-07 | $0.25 | $0.25 | 0 | — | — |
| 1982-01-06 | $0.25 | $0.25 | 0 | — | — |
| 1982-01-05 | $0.25 | $0.25 | 0 | — | — |
| 1982-01-04 | $0.25 | $0.25 | 11,391 | — | — |