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
- 1981-09-22 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 | $0.27 | $0.27 | 984,150 | — | — |
| 1982-12-30 | $0.27 | $0.27 | 1,366,875 | — | — |
| 1982-12-29 | $0.27 | $0.27 | 902,138 | — | — |
| 1982-12-28 | $0.27 | $0.27 | 1,713,150 | — | — |
| 1982-12-27 | $0.27 | $0.27 | 3,307,838 | — | — |
| 1982-12-23 | $0.27 | $0.27 | 2,104,988 | — | — |
| 1982-12-22 | $0.27 | $0.27 | 4,446,900 | — | — |
| 1982-12-21 | $0.27 | $0.27 | 4,401,338 | — | — |
| 1982-12-20 | $0.27 | $0.27 | 1,858,950 | — | — |
| 1982-12-17 | $0.26 | $0.26 | 2,879,550 | — | — |
| 1982-12-16 | $0.24 | $0.24 | 4,328,438 | — | — |
| 1982-12-15 | $0.26 | $0.26 | 18,115,650 | — | — |
| 1982-12-14 | $0.26 | $0.26 | 6,551,888 | — | — |
| 1982-12-13 | $0.28 | $0.28 | 1,530,900 | — | — |
| 1982-12-10 | $0.29 | $0.29 | 3,462,750 | — | — |
| 1982-12-09 | $0.32 | $0.32 | 8,984,925 | — | — |
| 1982-12-08 | $0.29 | $0.29 | 7,636,275 | — | — |
| 1982-12-07 | $0.27 | $0.27 | 3,663,225 | — | — |
| 1982-12-06 | $0.26 | $0.26 | 6,123,600 | — | — |
| 1982-12-03 | $0.27 | $0.27 | 4,483,350 | — | — |
| 1982-12-02 | $0.25 | $0.25 | 5,011,875 | — | — |
| 1982-12-01 | $0.26 | $0.26 | 6,469,875 | — | — |
| 1982-11-30 | $0.24 | $0.24 | 3,152,925 | — | — |
| 1982-11-29 | $0.23 | $0.23 | 1,603,800 | — | — |
| 1982-11-26 | $0.23 | $0.23 | 637,875 | — | — |
| 1982-11-24 | $0.23 | $0.23 | 3,262,275 | — | — |
| 1982-11-23 | $0.22 | $0.22 | 3,881,925 | — | — |
| 1982-11-22 | $0.22 | $0.22 | 7,089,525 | — | — |
| 1982-11-19 | $0.24 | $0.24 | 6,688,575 | — | — |
| 1982-11-18 | $0.25 | $0.25 | 6,469,875 | — | — |
| 1982-11-17 | $0.23 | $0.23 | 6,797,925 | — | — |
| 1982-11-16 | $0.22 | $0.22 | 6,324,075 | — | — |
| 1982-11-15 | $0.20 | $0.20 | 1,767,825 | — | — |
| 1982-11-12 | $0.20 | $0.20 | 2,970,675 | — | — |
| 1982-11-11 | $0.20 | $0.20 | 2,296,350 | — | — |
| 1982-11-10 | $0.20 | $0.20 | 5,996,025 | — | — |
| 1982-11-09 | $0.20 | $0.20 | 1,421,550 | — | — |
| 1982-11-08 | $0.20 | $0.20 | 729,000 | — | — |
| 1982-11-05 | $0.20 | $0.20 | 3,298,725 | — | — |
| 1982-11-04 | $0.20 | $0.20 | 5,795,550 | — | — |
| 1982-11-03 | $0.20 | $0.20 | 6,542,775 | — | — |
| 1982-11-02 | $0.19 | $0.19 | 2,460,375 | — | — |
| 1982-11-01 | $0.18 | $0.18 | 765,450 | — | — |
| 1982-10-29 | $0.18 | $0.18 | 1,603,800 | — | — |
| 1982-10-28 | $0.18 | $0.18 | 4,720,275 | — | — |
| 1982-10-27 | $0.18 | $0.18 | 5,267,025 | — | — |
| 1982-10-26 | $0.17 | $0.17 | 14,798,700 | — | — |
| 1982-10-25 | $0.18 | $0.18 | 8,128,350 | — | — |
| 1982-10-22 | $0.20 | $0.20 | 4,264,650 | — | — |
| 1982-10-21 | $0.20 | $0.20 | 4,465,125 | — | — |
| 1982-10-20 | $0.19 | $0.19 | 3,499,200 | — | — |
| 1982-10-19 | $0.19 | $0.19 | 3,590,325 | — | — |
| 1982-10-18 | $0.19 | $0.19 | 2,970,675 | — | — |
| 1982-10-15 | $0.18 | $0.18 | 7,490,475 | — | — |
| 1982-10-14 | $0.18 | $0.18 | 2,077,650 | — | — |
| 1982-10-13 | $0.18 | $0.18 | 8,401,725 | — | — |
| 1982-10-12 | $0.18 | $0.18 | 12,739,275 | — | — |
| 1982-10-11 | $0.20 | $0.20 | 8,164,800 | — | — |
| 1982-10-08 | $0.20 | $0.20 | 11,354,175 | — | — |
| 1982-10-07 | $0.18 | $0.18 | 10,661,625 | — | — |
| 1982-10-06 | $0.17 | $0.17 | 7,217,100 | — | — |
| 1982-10-05 | $0.16 | $0.16 | 2,314,575 | — | — |
| 1982-10-04 | $0.16 | $0.16 | 3,207,600 | — | — |
| 1982-10-01 | $0.16 | $0.16 | 2,004,750 | — | — |
| 1982-09-30 | $0.16 | $0.16 | 2,205,225 | — | — |
| 1982-09-29 | $0.16 | $0.16 | 3,553,875 | — | — |
| 1982-09-28 | $0.16 | $0.16 | 6,870,825 | — | — |
| 1982-09-27 | $0.15 | $0.15 | 7,053,075 | — | — |
| 1982-09-24 | $0.15 | $0.15 | 2,114,100 | — | — |
| 1982-09-23 | $0.15 | $0.15 | 10,479,375 | — | — |
| 1982-09-22 | $0.15 | $0.15 | 7,745,625 | — | — |
| 1982-09-21 | $0.14 | $0.14 | 7,946,100 | — | — |
| 1982-09-20 | $0.14 | $0.14 | 3,845,475 | — | — |
| 1982-09-17 | $0.14 | $0.14 | 4,173,525 | — | — |
| 1982-09-16 | $0.15 | $0.15 | 5,850,225 | — | — |
| 1982-09-15 | $0.15 | $0.15 | 1,731,375 | — | — |
| 1982-09-14 | $0.15 | $0.15 | 7,362,900 | — | — |
| 1982-09-13 | $0.15 | $0.15 | 3,098,250 | — | — |
| 1982-09-10 | $0.15 | $0.15 | 5,868,450 | — | — |
| 1982-09-09 | $0.15 | $0.15 | 13,231,350 | — | — |
| 1982-09-08 | $0.15 | $0.15 | 5,194,125 | — | — |
| 1982-09-07 | $0.15 | $0.15 | 3,517,425 | — | — |
| 1982-09-03 | $0.15 | $0.15 | 3,881,925 | — | — |
| 1982-09-02 | $0.15 | $0.15 | 5,795,550 | — | — |
| 1982-09-01 | $0.14 | $0.14 | 4,975,425 | — | — |
| 1982-08-31 | $0.14 | $0.14 | 6,415,200 | — | — |
| 1982-08-30 | $0.14 | $0.14 | 4,483,350 | — | — |
| 1982-08-27 | $0.14 | $0.14 | 13,304,250 | — | — |
| 1982-08-26 | $0.15 | $0.15 | 11,627,550 | — | — |
| 1982-08-25 | $0.14 | $0.14 | 19,664,775 | — | — |
| 1982-08-24 | $0.13 | $0.13 | 8,037,225 | — | — |
| 1982-08-23 | $0.13 | $0.13 | 11,499,975 | — | — |
| 1982-08-20 | $0.12 | $0.12 | 10,333,575 | — | — |
| 1982-08-19 | $0.11 | $0.11 | 3,353,400 | — | — |
| 1982-08-18 | $0.11 | $0.11 | 3,535,650 | — | — |
| 1982-08-17 | $0.11 | $0.11 | 2,077,650 | — | — |
| 1982-08-16 | $0.10 | $0.10 | 765,450 | — | — |
| 1982-08-13 | $0.10 | $0.10 | 2,423,925 | — | — |
| 1982-08-12 | $0.10 | $0.10 | 5,267,025 | — | — |
| 1982-08-11 | $0.10 | $0.10 | 838,350 | — | — |
| 1982-08-10 | $0.10 | $0.10 | 1,366,875 | — | — |
| 1982-08-09 | $0.10 | $0.10 | 3,116,475 | — | — |
| 1982-08-06 | $0.10 | $0.10 | 4,610,925 | — | — |
| 1982-08-05 | $0.11 | $0.11 | 1,804,275 | — | — |
| 1982-08-04 | $0.11 | $0.11 | 2,478,600 | — | — |
| 1982-08-03 | $0.11 | $0.11 | 2,861,325 | — | — |
| 1982-08-02 | $0.11 | $0.11 | 1,111,725 | — | — |
| 1982-07-30 | $0.11 | $0.11 | 3,790,800 | — | — |
| 1982-07-29 | $0.11 | $0.11 | 1,275,750 | — | — |
| 1982-07-28 | $0.11 | $0.11 | 3,171,150 | — | — |
| 1982-07-27 | $0.11 | $0.11 | 2,278,125 | — | — |
| 1982-07-26 | $0.11 | $0.11 | 7,927,875 | — | — |
| 1982-07-23 | $0.11 | $0.11 | 13,377,150 | — | — |
| 1982-07-22 | $0.11 | $0.11 | 2,606,175 | — | — |
| 1982-07-21 | $0.10 | $0.10 | 4,556,250 | — | — |
| 1982-07-20 | $0.10 | $0.10 | 2,697,300 | — | — |
| 1982-07-19 | $0.10 | $0.10 | 346,275 | — | — |
| 1982-07-16 | $0.10 | $0.10 | 783,675 | — | — |
| 1982-07-15 | $0.10 | $0.10 | 2,861,325 | — | — |
| 1982-07-14 | $0.10 | $0.10 | 109,350 | — | — |
| 1982-07-13 | $0.10 | $0.10 | 838,350 | — | — |
| 1982-07-12 | $0.10 | $0.10 | 1,385,100 | — | — |
| 1982-07-09 | $0.10 | $0.10 | 1,020,600 | — | — |
| 1982-07-08 | $0.10 | $0.10 | 2,697,300 | — | — |
| 1982-07-07 | $0.10 | $0.10 | 1,749,600 | — | — |
| 1982-07-06 | $0.11 | $0.11 | 747,225 | — | — |
| 1982-07-02 | $0.11 | $0.11 | 1,494,450 | — | — |
| 1982-07-01 | $0.11 | $0.11 | 2,259,900 | — | — |
| 1982-06-30 | $0.10 | $0.10 | 5,011,875 | — | — |
| 1982-06-29 | $0.10 | $0.10 | 3,134,700 | — | — |
| 1982-06-28 | $0.10 | $0.10 | 1,840,725 | — | — |
| 1982-06-25 | $0.10 | $0.10 | 564,975 | — | — |
| 1982-06-24 | $0.10 | $0.10 | 2,879,550 | — | — |
| 1982-06-23 | $0.10 | $0.10 | 2,897,775 | — | — |
| 1982-06-22 | $0.09 | $0.09 | 1,239,300 | — | — |
| 1982-06-21 | $0.09 | $0.09 | 3,717,900 | — | — |
| 1982-06-18 | $0.09 | $0.09 | 2,879,550 | — | — |
| 1982-06-17 | $0.10 | $0.10 | 3,225,825 | — | — |
| 1982-06-16 | $0.10 | $0.10 | 4,866,075 | — | — |
| 1982-06-15 | $0.10 | $0.10 | 1,530,900 | — | — |
| 1982-06-14 | $0.10 | $0.10 | 1,038,825 | — | — |
| 1982-06-11 | $0.10 | $0.10 | 2,624,400 | — | — |
| 1982-06-10 | $0.10 | $0.10 | 11,499,975 | — | — |
| 1982-06-09 | $0.10 | $0.10 | 5,868,450 | — | — |
| 1982-06-08 | $0.10 | $0.10 | 911,250 | — | — |
| 1982-06-07 | $0.10 | $0.10 | 2,879,550 | — | — |
| 1982-06-04 | $0.10 | $0.10 | 1,549,125 | — | — |
| 1982-06-03 | $0.10 | $0.10 | 4,610,925 | — | — |
| 1982-06-02 | $0.09 | $0.09 | 4,884,300 | — | — |
| 1982-06-01 | $0.09 | $0.09 | 783,675 | — | — |
| 1982-05-28 | $0.09 | $0.09 | 6,050,700 | — | — |
| 1982-05-27 | $0.09 | $0.09 | 8,474,625 | — | — |
| 1982-05-26 | $0.09 | $0.09 | 7,107,750 | — | — |
| 1982-05-25 | $0.09 | $0.09 | 3,007,125 | — | — |
| 1982-05-24 | $0.09 | $0.09 | 1,111,725 | — | — |
| 1982-05-21 | $0.09 | $0.09 | 2,970,675 | — | — |
| 1982-05-20 | $0.09 | $0.09 | 2,515,050 | — | — |
| 1982-05-19 | $0.09 | $0.09 | 2,150,550 | — | — |
| 1982-05-18 | $0.08 | $0.08 | 1,257,525 | — | — |
| 1982-05-17 | $0.08 | $0.08 | 16,147,350 | — | — |
| 1982-05-14 | $0.08 | $0.08 | 1,603,800 | — | — |
| 1982-05-13 | $0.08 | $0.08 | 5,667,975 | — | — |
| 1982-05-12 | $0.08 | $0.08 | 1,840,725 | — | — |
| 1982-05-11 | $0.08 | $0.08 | 5,540,400 | — | — |
| 1982-05-10 | $0.08 | $0.08 | 7,130,531 | — | — |
| 1982-05-07 | $0.07 | $0.07 | 4,168,969 | — | — |
| 1982-05-06 | $0.07 | $0.07 | 6,902,719 | — | — |
| 1982-05-05 | $0.06 | $0.06 | 24,216,469 | — | — |
| 1982-05-04 | $0.06 | $0.06 | 40,095,000 | — | — |
| 1982-05-03 | $0.06 | $0.06 | 2,642,625 | — | — |
| 1982-04-30 | $0.08 | $0.08 | 2,437,594 | — | — |
| 1982-04-29 | $0.07 | $0.07 | 3,052,688 | — | — |
| 1982-04-28 | $0.07 | $0.07 | 729,000 | — | — |
| 1982-04-27 | $0.07 | $0.07 | 318,938 | — | — |
| 1982-04-26 | $0.07 | $0.07 | 523,969 | — | — |
| 1982-04-23 | $0.07 | $0.07 | 2,278,125 | — | — |
| 1982-04-22 | $0.07 | $0.07 | 1,708,594 | — | — |
| 1982-04-21 | $0.07 | $0.07 | 250,594 | — | — |
| 1982-04-20 | $0.07 | $0.07 | 3,371,625 | — | — |
| 1982-04-19 | $0.07 | $0.07 | 729,000 | — | — |
| 1982-04-16 | $0.07 | $0.07 | 4,168,969 | — | — |
| 1982-04-15 | $0.07 | $0.07 | 1,184,625 | — | — |
| 1982-04-14 | $0.07 | $0.07 | 1,549,125 | — | — |
| 1982-04-13 | $0.07 | $0.07 | 546,750 | — | — |
| 1982-04-12 | $0.07 | $0.07 | 523,969 | — | — |
| 1982-04-08 | $0.07 | $0.07 | 1,252,969 | — | — |
| 1982-04-07 | $0.07 | $0.07 | 2,073,094 | — | — |
| 1982-04-06 | $0.07 | $0.07 | 1,776,938 | — | — |
| 1982-04-05 | $0.07 | $0.07 | 2,346,469 | — | — |
| 1982-04-02 | $0.07 | $0.07 | 569,531 | — | — |
| 1982-04-01 | $0.07 | $0.07 | 1,161,844 | — | — |
| 1982-03-31 | $0.07 | $0.07 | 1,822,500 | — | — |
| 1982-03-30 | $0.07 | $0.07 | 1,116,281 | — | — |
| 1982-03-29 | $0.08 | $0.08 | 3,462,750 | — | — |
| 1982-03-26 | $0.07 | $0.07 | 1,981,969 | — | — |
| 1982-03-25 | $0.07 | $0.07 | 2,642,625 | — | — |
| 1982-03-24 | $0.07 | $0.07 | 4,100,625 | — | — |
| 1982-03-23 | $0.07 | $0.07 | 523,969 | — | — |
| 1982-03-22 | $0.07 | $0.07 | 1,344,094 | — | — |
| 1982-03-19 | $0.07 | $0.07 | 820,125 | — | — |
| 1982-03-18 | $0.06 | $0.06 | 1,184,625 | — | — |
| 1982-03-17 | $0.06 | $0.06 | 205,031 | — | — |
| 1982-03-16 | $0.06 | $0.06 | 729,000 | — | — |
| 1982-03-15 | $0.06 | $0.06 | 273,375 | — | — |
| 1982-03-12 | $0.06 | $0.06 | 182,250 | — | — |
| 1982-03-11 | $0.06 | $0.06 | 341,719 | — | — |
| 1982-03-10 | $0.06 | $0.06 | 387,281 | — | — |
| 1982-03-09 | $0.06 | $0.06 | 182,250 | — | — |
| 1982-03-08 | $0.06 | $0.06 | 136,688 | — | — |
| 1982-03-05 | $0.06 | $0.06 | 364,500 | — | — |
| 1982-03-04 | $0.06 | $0.06 | 318,938 | — | — |
| 1982-03-03 | $0.06 | $0.06 | 68,344 | — | — |
| 1982-03-02 | $0.06 | $0.06 | 22,781 | — | — |
| 1982-03-01 | $0.06 | $0.06 | 820,125 | — | — |
| 1982-02-26 | $0.06 | $0.06 | 364,500 | — | — |
| 1982-02-25 | $0.06 | $0.06 | 364,500 | — | — |
| 1982-02-24 | $0.05 | $0.05 | 273,375 | — | — |
| 1982-02-23 | $0.05 | $0.05 | 615,094 | — | — |
| 1982-02-22 | $0.06 | $0.06 | 455,625 | — | — |
| 1982-02-19 | $0.06 | $0.06 | 1,458,000 | — | — |
| 1982-02-18 | $0.05 | $0.05 | 22,781 | — | — |
| 1982-02-17 | $0.05 | $0.05 | 273,375 | — | — |
| 1982-02-16 | $0.06 | $0.06 | 546,750 | — | — |
| 1982-02-12 | $0.06 | $0.06 | 546,750 | — | — |
| 1982-02-11 | $0.06 | $0.06 | 387,281 | — | — |
| 1982-02-10 | $0.06 | $0.06 | 751,781 | — | — |
| 1982-02-09 | $0.06 | $0.06 | 136,688 | — | — |
| 1982-02-08 | $0.06 | $0.06 | 1,093,500 | — | — |
| 1982-02-05 | $0.06 | $0.06 | 1,344,094 | — | — |
| 1982-02-04 | $0.06 | $0.06 | 182,250 | — | — |
| 1982-02-03 | $0.06 | $0.06 | 911,250 | — | — |
| 1982-02-02 | $0.06 | $0.06 | 820,125 | — | — |
| 1982-02-01 | $0.06 | $0.06 | 91,125 | — | — |
| 1982-01-29 | $0.06 | $0.06 | 205,031 | — | — |
| 1982-01-28 | $0.06 | $0.06 | 432,844 | — | — |
| 1982-01-27 | $0.06 | $0.06 | 1,344,094 | — | — |
| 1982-01-26 | $0.06 | $0.06 | 455,625 | — | — |
| 1982-01-25 | $0.06 | $0.06 | 797,344 | — | — |
| 1982-01-22 | $0.06 | $0.06 | 637,875 | — | — |
| 1982-01-21 | $0.06 | $0.06 | 2,528,719 | — | — |
| 1982-01-20 | $0.06 | $0.06 | 182,250 | — | — |
| 1982-01-19 | $0.06 | $0.06 | 1,161,844 | — | — |
| 1982-01-18 | $0.06 | $0.06 | 170,859 | — | — |
| 1982-01-15 | $0.06 | $0.06 | 273,375 | — | — |
| 1982-01-14 | $0.06 | $0.06 | 68,344 | — | — |
| 1982-01-13 | $0.06 | $0.06 | 34,172 | — | — |
| 1982-01-12 | $0.06 | $0.06 | 307,547 | — | — |
| 1982-01-11 | $0.06 | $0.06 | 375,891 | — | — |
| 1982-01-08 | $0.06 | $0.06 | 410,063 | — | — |
| 1982-01-07 | $0.05 | $0.05 | 3,075,469 | — | — |
| 1982-01-06 | $0.05 | $0.05 | 307,547 | — | — |
| 1982-01-05 | $0.05 | $0.05 | 410,063 | — | — |
| 1982-01-04 | $0.05 | $0.05 | 136,688 | — | — |