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 | $0.66 | $0.66 | 135,405 | — | — |
| 1982-12-30 | $0.57 | $0.57 | 61,899 | — | — |
| 1982-12-29 | $0.57 | $0.57 | 125,733 | — | — |
| 1982-12-28 | $0.53 | $0.53 | 123,799 | — | — |
| 1982-12-27 | $0.52 | $0.52 | 32,884 | — | — |
| 1982-12-23 | $0.52 | $0.52 | 92,849 | — | — |
| 1982-12-22 | $0.53 | $0.53 | 85,111 | — | — |
| 1982-12-21 | $0.52 | $0.52 | 92,849 | — | — |
| 1982-12-20 | $0.54 | $0.54 | 143,142 | — | — |
| 1982-12-17 | $0.56 | $0.56 | 218,582 | — | — |
| 1982-12-16 | $0.57 | $0.57 | 92,849 | — | — |
| 1982-12-15 | $0.59 | $0.59 | 61,899 | — | — |
| 1982-12-14 | $0.60 | $0.60 | 27,081 | — | — |
| 1982-12-13 | $0.62 | $0.62 | 29,015 | — | — |
| 1982-12-10 | $0.61 | $0.61 | 29,015 | — | — |
| 1982-12-09 | $0.61 | $0.61 | 119,930 | — | — |
| 1982-12-08 | $0.67 | $0.67 | 36,753 | — | — |
| 1982-12-07 | $0.65 | $0.65 | 32,884 | — | — |
| 1982-12-06 | $0.63 | $0.63 | 121,864 | — | — |
| 1982-12-03 | $0.70 | $0.70 | 36,753 | — | — |
| 1982-12-02 | $0.70 | $0.70 | 30,950 | — | — |
| 1982-12-01 | $0.71 | $0.71 | 123,799 | — | — |
| 1982-11-30 | $0.71 | $0.71 | 88,980 | — | — |
| 1982-11-29 | $0.69 | $0.69 | 143,142 | — | — |
| 1982-11-26 | $0.67 | $0.67 | 27,081 | — | — |
| 1982-11-24 | $0.65 | $0.65 | 158,617 | — | — |
| 1982-11-23 | $0.67 | $0.67 | 162,486 | — | — |
| 1982-11-22 | $0.74 | $0.74 | 278,547 | — | — |
| 1982-11-19 | $0.62 | $0.62 | 121,864 | — | — |
| 1982-11-18 | $0.65 | $0.65 | 112,192 | — | — |
| 1982-11-17 | $0.65 | $0.65 | 73,505 | — | — |
| 1982-11-16 | $0.67 | $0.67 | 412,017 | — | — |
| 1982-11-15 | $0.67 | $0.67 | 220,516 | — | — |
| 1982-11-12 | $0.77 | $0.77 | 218,582 | — | — |
| 1982-11-11 | $0.77 | $0.77 | 239,860 | — | — |
| 1982-11-10 | $0.72 | $0.72 | 771,806 | — | — |
| 1982-11-09 | $0.73 | $0.73 | 588,043 | — | — |
| 1982-11-08 | $0.64 | $0.64 | 332,709 | — | — |
| 1982-11-05 | $0.62 | $0.62 | 379,133 | — | — |
| 1982-11-04 | $0.60 | $0.60 | 398,477 | — | — |
| 1982-11-03 | $0.59 | $0.59 | 332,709 | — | — |
| 1982-11-02 | $0.53 | $0.53 | 98,652 | — | — |
| 1982-11-01 | $0.52 | $0.52 | 116,061 | — | — |
| 1982-10-29 | $0.52 | $0.52 | 73,505 | — | — |
| 1982-10-28 | $0.52 | $0.52 | 237,925 | — | — |
| 1982-10-27 | $0.54 | $0.54 | 94,783 | — | — |
| 1982-10-26 | $0.56 | $0.56 | 32,884 | — | — |
| 1982-10-25 | $0.58 | $0.58 | 158,617 | — | — |
| 1982-10-22 | $0.61 | $0.61 | 259,203 | — | — |
| 1982-10-21 | $0.61 | $0.61 | 139,273 | — | — |
| 1982-10-20 | $0.61 | $0.61 | 69,637 | — | — |
| 1982-10-19 | $0.59 | $0.59 | 125,733 | — | — |
| 1982-10-18 | $0.59 | $0.59 | 162,486 | — | — |
| 1982-10-15 | $0.56 | $0.56 | 94,783 | — | — |
| 1982-10-14 | $0.54 | $0.54 | 177,960 | — | — |
| 1982-10-13 | $0.53 | $0.53 | 148,945 | — | — |
| 1982-10-12 | $0.49 | $0.49 | 71,571 | — | — |
| 1982-10-11 | $0.49 | $0.49 | 81,243 | — | — |
| 1982-10-08 | $0.50 | $0.50 | 143,142 | — | — |
| 1982-10-07 | $0.48 | $0.48 | 116,061 | — | — |
| 1982-10-06 | $0.48 | $0.48 | 247,597 | — | — |
| 1982-10-05 | $0.47 | $0.47 | 15,475 | — | — |
| 1982-10-04 | $0.47 | $0.47 | 48,359 | — | — |
| 1982-10-01 | $0.48 | $0.48 | 65,768 | — | — |
| 1982-09-30 | $0.47 | $0.47 | 75,440 | — | — |
| 1982-09-29 | $0.47 | $0.47 | 127,667 | — | — |
| 1982-09-28 | $0.48 | $0.48 | 34,818 | — | — |
| 1982-09-27 | $0.46 | $0.46 | 58,031 | — | — |
| 1982-09-24 | $0.48 | $0.48 | 19,344 | — | — |
| 1982-09-23 | $0.45 | $0.45 | 54,162 | — | — |
| 1982-09-22 | $0.47 | $0.47 | 42,556 | — | — |
| 1982-09-21 | $0.47 | $0.47 | 85,111 | — | — |
| 1982-09-20 | $0.47 | $0.47 | 63,834 | — | — |
| 1982-09-17 | $0.48 | $0.48 | 9,672 | — | — |
| 1982-09-16 | $0.47 | $0.47 | 44,490 | — | — |
| 1982-09-15 | $0.47 | $0.47 | 9,672 | — | — |
| 1982-09-14 | $0.49 | $0.49 | 23,212 | — | — |
| 1982-09-13 | $0.50 | $0.50 | 0 | — | — |
| 1982-09-10 | $0.50 | $0.50 | 27,081 | — | — |
| 1982-09-09 | $0.50 | $0.50 | 92,849 | — | — |
| 1982-09-08 | $0.50 | $0.50 | 135,405 | — | — |
| 1982-09-07 | $0.52 | $0.52 | 266,941 | — | — |
| 1982-09-03 | $0.47 | $0.47 | 59,965 | — | — |
| 1982-09-02 | $0.48 | $0.48 | 104,455 | — | — |
| 1982-09-01 | $0.49 | $0.49 | 27,081 | — | — |
| 1982-08-31 | $0.50 | $0.50 | 145,076 | — | — |
| 1982-08-30 | $0.50 | $0.50 | 40,621 | — | — |
| 1982-08-27 | $0.48 | $0.48 | 17,409 | — | — |
| 1982-08-26 | $0.48 | $0.48 | 61,899 | — | — |
| 1982-08-25 | $0.49 | $0.49 | 104,455 | — | — |
| 1982-08-24 | $0.50 | $0.50 | 187,632 | — | — |
| 1982-08-23 | $0.48 | $0.48 | 108,324 | — | — |
| 1982-08-20 | $0.41 | $0.41 | 69,637 | — | — |
| 1982-08-19 | $0.43 | $0.43 | 145,076 | — | — |
| 1982-08-18 | $0.45 | $0.45 | 119,930 | — | — |
| 1982-08-17 | $0.43 | $0.43 | 96,718 | — | — |
| 1982-08-16 | $0.43 | $0.43 | 44,490 | — | — |
| 1982-08-13 | $0.43 | $0.43 | 25,147 | — | — |
| 1982-08-12 | $0.43 | $0.43 | 50,293 | — | — |
| 1982-08-11 | $0.41 | $0.41 | 11,606 | — | — |
| 1982-08-10 | $0.43 | $0.43 | 77,374 | — | — |
| 1982-08-09 | $0.44 | $0.44 | 46,424 | — | — |
| 1982-08-06 | $0.46 | $0.46 | 23,212 | — | — |
| 1982-08-05 | $0.46 | $0.46 | 5,803 | — | — |
| 1982-08-04 | $0.46 | $0.46 | 17,409 | — | — |
| 1982-08-03 | $0.47 | $0.47 | 25,147 | — | — |
| 1982-08-02 | $0.47 | $0.47 | 234,057 | — | — |
| 1982-07-30 | $0.46 | $0.46 | 17,409 | — | — |
| 1982-07-29 | $0.45 | $0.45 | 15,475 | — | — |
| 1982-07-28 | $0.45 | $0.45 | 63,834 | — | — |
| 1982-07-27 | $0.45 | $0.45 | 58,031 | — | — |
| 1982-07-26 | $0.46 | $0.46 | 29,015 | — | — |
| 1982-07-23 | $0.45 | $0.45 | 32,884 | — | — |
| 1982-07-22 | $0.46 | $0.46 | 96,718 | — | — |
| 1982-07-21 | $0.47 | $0.47 | 38,687 | — | — |
| 1982-07-20 | $0.47 | $0.47 | 75,440 | — | — |
| 1982-07-19 | $0.50 | $0.50 | 11,606 | — | — |
| 1982-07-16 | $0.50 | $0.50 | 46,424 | — | — |
| 1982-07-15 | $0.50 | $0.50 | 191,501 | — | — |
| 1982-07-14 | $0.52 | $0.52 | 13,540 | — | — |
| 1982-07-13 | $0.52 | $0.52 | 160,551 | — | — |
| 1982-07-12 | $0.54 | $0.54 | 71,571 | — | — |
| 1982-07-09 | $0.54 | $0.54 | 15,475 | — | — |
| 1982-07-08 | $0.54 | $0.54 | 79,308 | — | — |
| 1982-07-07 | $0.56 | $0.56 | 67,702 | — | — |
| 1982-07-06 | $0.57 | $0.57 | 11,606 | — | — |
| 1982-07-02 | $0.59 | $0.59 | 25,147 | — | — |
| 1982-07-01 | $0.63 | $0.63 | 3,869 | — | — |
| 1982-06-30 | $0.64 | $0.64 | 21,278 | — | — |
| 1982-06-29 | $0.62 | $0.62 | 9,672 | — | — |
| 1982-06-28 | $0.63 | $0.63 | 34,818 | — | — |
| 1982-06-25 | $0.65 | $0.65 | 56,096 | — | — |
| 1982-06-24 | $0.65 | $0.65 | 468,113 | — | — |
| 1982-06-23 | $0.66 | $0.66 | 25,147 | — | — |
| 1982-06-22 | $0.65 | $0.65 | 38,687 | — | — |
| 1982-06-21 | $0.65 | $0.65 | 38,687 | — | — |
| 1982-06-18 | $0.63 | $0.63 | 11,606 | — | — |
| 1982-06-17 | $0.63 | $0.63 | 25,147 | — | — |
| 1982-06-16 | $0.64 | $0.64 | 477,785 | — | — |
| 1982-06-15 | $0.66 | $0.66 | 92,849 | — | — |
| 1982-06-14 | $0.66 | $0.66 | 5,803 | — | — |
| 1982-06-11 | $0.67 | $0.67 | 85,111 | — | — |
| 1982-06-10 | $0.65 | $0.65 | 46,424 | — | — |
| 1982-06-09 | $0.65 | $0.65 | 7,737 | — | — |
| 1982-06-08 | $0.65 | $0.65 | 7,737 | — | — |
| 1982-06-07 | $0.66 | $0.66 | 71,571 | — | — |
| 1982-06-04 | $0.68 | $0.68 | 17,409 | — | — |
| 1982-06-03 | $0.70 | $0.70 | 589,977 | — | — |
| 1982-06-02 | $0.69 | $0.69 | 319,168 | — | — |
| 1982-06-01 | $0.62 | $0.62 | 40,621 | — | — |
| 1982-05-28 | $0.63 | $0.63 | 67,702 | — | — |
| 1982-05-27 | $0.58 | $0.58 | 30,950 | — | — |
| 1982-05-26 | $0.56 | $0.56 | 50,293 | — | — |
| 1982-05-25 | $0.59 | $0.59 | 59,965 | — | — |
| 1982-05-24 | $0.61 | $0.61 | 9,672 | — | — |
| 1982-05-21 | $0.63 | $0.63 | 34,818 | — | — |
| 1982-05-20 | $0.63 | $0.63 | 27,081 | — | — |
| 1982-05-19 | $0.63 | $0.63 | 48,359 | — | — |
| 1982-05-18 | $0.63 | $0.63 | 27,081 | — | — |
| 1982-05-17 | $0.63 | $0.63 | 27,081 | — | — |
| 1982-05-14 | $0.63 | $0.63 | 15,475 | — | — |
| 1982-05-13 | $0.63 | $0.63 | 19,344 | — | — |
| 1982-05-12 | $0.63 | $0.63 | 179,895 | — | — |
| 1982-05-11 | $0.62 | $0.62 | 139,273 | — | — |
| 1982-05-10 | $0.62 | $0.62 | 48,359 | — | — |
| 1982-05-07 | $0.62 | $0.62 | 100,586 | — | — |
| 1982-05-06 | $0.62 | $0.62 | 166,354 | — | — |
| 1982-05-05 | $0.64 | $0.64 | 121,864 | — | — |
| 1982-05-04 | $0.64 | $0.64 | 23,212 | — | — |
| 1982-05-03 | $0.63 | $0.63 | 19,344 | — | — |
| 1982-04-30 | $0.63 | $0.63 | 46,424 | — | — |
| 1982-04-29 | $0.63 | $0.63 | 27,081 | — | — |
| 1982-04-28 | $0.63 | $0.63 | 81,243 | — | — |
| 1982-04-27 | $0.63 | $0.63 | 79,308 | — | — |
| 1982-04-26 | $0.63 | $0.63 | 34,818 | — | — |
| 1982-04-23 | $0.65 | $0.65 | 23,212 | — | — |
| 1982-04-22 | $0.65 | $0.65 | 88,980 | — | — |
| 1982-04-21 | $0.62 | $0.62 | 27,081 | — | — |
| 1982-04-20 | $0.63 | $0.63 | 32,884 | — | — |
| 1982-04-19 | $0.66 | $0.66 | 29,015 | — | — |
| 1982-04-16 | $0.67 | $0.67 | 75,440 | — | — |
| 1982-04-15 | $0.70 | $0.70 | 50,293 | — | — |
| 1982-04-14 | $0.70 | $0.70 | 9,672 | — | — |
| 1982-04-13 | $0.69 | $0.69 | 46,424 | — | — |
| 1982-04-12 | $0.70 | $0.70 | 52,228 | — | — |
| 1982-04-08 | $0.68 | $0.68 | 29,015 | — | — |
| 1982-04-07 | $0.68 | $0.68 | 34,818 | — | — |
| 1982-04-06 | $0.67 | $0.67 | 34,818 | — | — |
| 1982-04-05 | $0.66 | $0.66 | 21,278 | — | — |
| 1982-04-02 | $0.63 | $0.63 | 21,278 | — | — |
| 1982-04-01 | $0.62 | $0.62 | 19,344 | — | — |
| 1982-03-31 | $0.65 | $0.65 | 9,672 | — | — |
| 1982-03-30 | $0.63 | $0.63 | 106,389 | — | — |
| 1982-03-29 | $0.60 | $0.60 | 19,344 | — | — |
| 1982-03-26 | $0.59 | $0.59 | 23,212 | — | — |
| 1982-03-25 | $0.59 | $0.59 | 36,753 | — | — |
| 1982-03-24 | $0.57 | $0.57 | 63,834 | — | — |
| 1982-03-23 | $0.59 | $0.59 | 230,188 | — | — |
| 1982-03-22 | $0.57 | $0.57 | 117,995 | — | — |
| 1982-03-19 | $0.56 | $0.56 | 58,031 | — | — |
| 1982-03-18 | $0.57 | $0.57 | 50,293 | — | — |
| 1982-03-17 | $0.58 | $0.58 | 112,192 | — | — |
| 1982-03-16 | $0.59 | $0.59 | 23,212 | — | — |
| 1982-03-15 | $0.62 | $0.62 | 15,475 | — | — |
| 1982-03-12 | $0.63 | $0.63 | 56,096 | — | — |
| 1982-03-11 | $0.60 | $0.60 | 59,965 | — | — |
| 1982-03-10 | $0.61 | $0.61 | 17,409 | — | — |
| 1982-03-09 | $0.59 | $0.59 | 87,046 | — | — |
| 1982-03-08 | $0.61 | $0.61 | 81,243 | — | — |
| 1982-03-05 | $0.61 | $0.61 | 177,960 | — | — |
| 1982-03-04 | $0.63 | $0.63 | 63,834 | — | — |
| 1982-03-03 | $0.66 | $0.66 | 59,965 | — | — |
| 1982-03-02 | $0.67 | $0.67 | 27,081 | — | — |
| 1982-03-01 | $0.67 | $0.67 | 30,950 | — | — |
| 1982-02-26 | $0.66 | $0.66 | 44,490 | — | — |
| 1982-02-25 | $0.65 | $0.65 | 65,768 | — | — |
| 1982-02-24 | $0.65 | $0.65 | 63,834 | — | — |
| 1982-02-23 | $0.66 | $0.66 | 54,162 | — | — |
| 1982-02-22 | $0.68 | $0.68 | 9,672 | — | — |
| 1982-02-19 | $0.67 | $0.67 | 48,359 | — | — |
| 1982-02-18 | $0.64 | $0.64 | 17,409 | — | — |
| 1982-02-17 | $0.65 | $0.65 | 67,702 | — | — |
| 1982-02-16 | $0.63 | $0.63 | 54,162 | — | — |
| 1982-02-12 | $0.65 | $0.65 | 251,466 | — | — |
| 1982-02-11 | $0.65 | $0.65 | 166,354 | — | — |
| 1982-02-10 | $0.67 | $0.67 | 141,208 | — | — |
| 1982-02-09 | $0.66 | $0.66 | 87,046 | — | — |
| 1982-02-08 | $0.70 | $0.70 | 25,147 | — | — |
| 1982-02-05 | $0.71 | $0.71 | 56,096 | — | — |
| 1982-02-04 | $0.72 | $0.72 | 0 | — | — |
| 1982-02-03 | $0.72 | $0.72 | 83,177 | — | — |
| 1982-02-02 | $0.74 | $0.74 | 13,540 | — | — |
| 1982-02-01 | $0.74 | $0.74 | 40,621 | — | — |
| 1982-01-29 | $0.74 | $0.74 | 40,621 | — | — |
| 1982-01-28 | $0.72 | $0.72 | 150,879 | — | — |
| 1982-01-27 | $0.66 | $0.66 | 87,046 | — | — |
| 1982-01-26 | $0.63 | $0.63 | 419,754 | — | — |
| 1982-01-25 | $0.61 | $0.61 | 326,905 | — | — |
| 1982-01-22 | $0.64 | $0.64 | 96,718 | — | — |
| 1982-01-21 | $0.66 | $0.66 | 79,308 | — | — |
| 1982-01-20 | $0.67 | $0.67 | 112,192 | — | — |
| 1982-01-19 | $0.68 | $0.68 | 38,687 | — | — |
| 1982-01-18 | $0.72 | $0.72 | 63,834 | — | — |
| 1982-01-15 | $0.68 | $0.68 | 187,632 | — | — |
| 1982-01-14 | $0.69 | $0.69 | 152,814 | — | — |
| 1982-01-13 | $0.71 | $0.71 | 177,960 | — | — |
| 1982-01-12 | $0.72 | $0.72 | 23,212 | — | — |
| 1982-01-11 | $0.75 | $0.75 | 71,571 | — | — |
| 1982-01-08 | $0.78 | $0.78 | 69,637 | — | — |
| 1982-01-07 | $0.76 | $0.76 | 123,799 | — | — |
| 1982-01-06 | $0.78 | $0.78 | 245,663 | — | — |
| 1982-01-05 | $0.81 | $0.81 | 19,344 | — | — |
| 1982-01-04 | $0.81 | $0.81 | 17,409 | — | — |