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
- 1980-01-02 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 | $0.93 | $0.96 | 284,766 | — | — |
| 1982-12-30 | $0.94 | $0.97 | 148,078 | — | — |
| 1982-12-29 | $0.94 | $0.97 | 216,422 | — | — |
| 1982-12-28 | $0.93 | $0.96 | 603,703 | — | — |
| 1982-12-27 | $0.95 | $0.98 | 2,403,422 | — | — |
| 1982-12-23 | $0.95 | $0.98 | 1,247,273 | — | — |
| 1982-12-22 | $0.96 | $0.99 | 4,590,422 | — | — |
| 1982-12-21 | $0.93 | $0.95 | 1,754,156 | — | — |
| 1982-12-20 | $0.91 | $0.93 | 4,055,063 | — | — |
| 1982-12-17 | $0.96 | $0.98 | 6,327,492 | — | — |
| 1982-12-16 | $0.93 | $0.96 | 10,969,172 | — | — |
| 1982-12-15 | $0.97 | $1.00 | 1,930,711 | — | — |
| 1982-12-14 | $1.00 | $1.03 | 5,114,391 | — | — |
| 1982-12-13 | $1.02 | $1.05 | 2,676,797 | — | — |
| 1982-12-10 | $1.00 | $1.03 | 1,002,375 | — | — |
| 1982-12-09 | $1.05 | $1.08 | 3,206,461 | — | — |
| 1982-12-08 | $1.10 | $1.13 | 1,196,016 | — | — |
| 1982-12-07 | $1.11 | $1.14 | 2,187,000 | — | — |
| 1982-12-06 | $1.07 | $1.10 | 3,155,203 | — | — |
| 1982-12-03 | $1.02 | $1.05 | 2,665,406 | — | — |
| 1982-12-02 | $1.03 | $1.06 | 894,164 | — | — |
| 1982-12-01 | $1.04 | $1.07 | 3,536,789 | — | — |
| 1982-11-30 | $0.99 | $1.02 | 3,132,422 | — | — |
| 1982-11-29 | $0.95 | $0.98 | 1,281,445 | — | — |
| 1982-11-26 | $0.95 | $0.97 | 45,563 | — | — |
| 1982-11-24 | $0.95 | $0.97 | 2,215,477 | — | — |
| 1982-11-23 | $0.94 | $0.97 | 1,475,086 | — | — |
| 1982-11-22 | $0.97 | $1.00 | 4,129,102 | — | — |
| 1982-11-19 | $0.99 | $1.01 | 7,010,930 | — | — |
| 1982-11-18 | $0.98 | $1.00 | 1,463,695 | — | — |
| 1982-11-17 | $0.97 | $0.99 | 1,509,258 | — | — |
| 1982-11-16 | $0.96 | $0.99 | 791,648 | — | — |
| 1982-11-15 | $0.95 | $0.98 | 1,275,750 | — | — |
| 1982-11-12 | $0.94 | $0.96 | 899,859 | — | — |
| 1982-11-11 | $0.95 | $0.98 | 1,657,336 | — | — |
| 1982-11-10 | $0.97 | $0.99 | 1,366,875 | — | — |
| 1982-11-09 | $0.99 | $1.01 | 1,628,859 | — | — |
| 1982-11-08 | $0.95 | $0.98 | 1,617,469 | — | — |
| 1982-11-05 | $0.96 | $0.99 | 1,446,609 | — | — |
| 1982-11-04 | $0.95 | $0.97 | 2,073,094 | — | — |
| 1982-11-03 | $0.92 | $0.94 | 1,583,297 | — | — |
| 1982-11-02 | $0.89 | $0.91 | 1,902,234 | — | — |
| 1982-11-01 | $0.88 | $0.90 | 5,530,148 | — | — |
| 1982-10-29 | $0.87 | $0.89 | 3,855,727 | — | — |
| 1982-10-28 | $0.88 | $0.90 | 2,414,813 | — | — |
| 1982-10-27 | $0.90 | $0.93 | 3,895,594 | — | — |
| 1982-10-26 | $0.88 | $0.91 | 2,448,984 | — | — |
| 1982-10-25 | $0.88 | $0.90 | 1,765,547 | — | — |
| 1982-10-22 | $0.92 | $0.94 | 1,429,523 | — | — |
| 1982-10-21 | $0.90 | $0.93 | 1,776,938 | — | — |
| 1982-10-20 | $0.88 | $0.91 | 7,534,898 | — | — |
| 1982-10-19 | $0.86 | $0.88 | 4,208,836 | — | — |
| 1982-10-18 | $0.90 | $0.93 | 820,125 | — | — |
| 1982-10-15 | $0.90 | $0.93 | 740,391 | — | — |
| 1982-10-14 | $0.90 | $0.93 | 1,930,711 | — | — |
| 1982-10-13 | $0.95 | $0.97 | 8,429,063 | — | — |
| 1982-10-12 | $0.96 | $0.98 | 1,042,242 | — | — |
| 1982-10-11 | $0.95 | $0.98 | 2,460,375 | — | — |
| 1982-10-08 | $0.93 | $0.96 | 2,802,094 | — | — |
| 1982-10-07 | $0.93 | $0.95 | 2,921,695 | — | — |
| 1982-10-06 | $0.88 | $0.90 | 3,906,984 | — | — |
| 1982-10-05 | $0.84 | $0.87 | 1,583,297 | — | — |
| 1982-10-04 | $0.84 | $0.87 | 1,287,141 | — | — |
| 1982-10-01 | $0.84 | $0.87 | 2,557,195 | — | — |
| 1982-09-30 | $0.83 | $0.85 | 3,337,453 | — | — |
| 1982-09-29 | $0.83 | $0.86 | 2,033,227 | — | — |
| 1982-09-28 | $0.83 | $0.86 | 2,056,008 | — | — |
| 1982-09-27 | $0.83 | $0.86 | 1,492,172 | — | — |
| 1982-09-24 | $0.82 | $0.84 | 3,781,688 | — | — |
| 1982-09-23 | $0.81 | $0.84 | 347,414 | — | — |
| 1982-09-22 | $0.82 | $0.84 | 6,355,969 | — | — |
| 1982-09-21 | $0.83 | $0.85 | 2,221,172 | — | — |
| 1982-09-20 | $0.82 | $0.84 | 985,289 | — | — |
| 1982-09-17 | $0.84 | $0.86 | 14,483,180 | — | — |
| 1982-09-16 | $0.88 | $0.90 | 2,870,438 | — | — |
| 1982-09-15 | $0.90 | $0.92 | 797,344 | — | — |
| 1982-09-14 | $0.91 | $0.93 | 7,312,781 | — | — |
| 1982-09-13 | $0.88 | $0.91 | 4,248,703 | — | — |
| 1982-09-10 | $0.88 | $0.90 | 3,952,547 | — | — |
| 1982-09-09 | $0.91 | $0.93 | 4,647,375 | — | — |
| 1982-09-08 | $0.91 | $0.93 | 5,142,867 | — | — |
| 1982-09-07 | $0.91 | $0.93 | 9,664,945 | — | — |
| 1982-09-03 | $0.92 | $0.95 | 3,308,977 | — | — |
| 1982-09-02 | $0.87 | $0.89 | 4,812,539 | — | — |
| 1982-09-01 | $0.83 | $0.86 | 2,152,828 | — | — |
| 1982-08-31 | $0.83 | $0.85 | 1,725,680 | — | — |
| 1982-08-30 | $0.80 | $0.82 | 3,639,305 | — | — |
| 1982-08-27 | $0.81 | $0.83 | 11,903,203 | — | — |
| 1982-08-26 | $0.81 | $0.83 | 1,953,492 | — | — |
| 1982-08-25 | $0.82 | $0.84 | 10,838,180 | — | — |
| 1982-08-24 | $0.83 | $0.85 | 4,630,289 | — | — |
| 1982-08-23 | $0.79 | $0.81 | 3,405,797 | — | — |
| 1982-08-20 | $0.75 | $0.77 | 1,617,469 | — | — |
| 1982-08-19 | $0.71 | $0.73 | 1,833,891 | — | — |
| 1982-08-18 | $0.70 | $0.72 | 5,581,406 | — | — |
| 1982-08-17 | $0.68 | $0.70 | 1,640,250 | — | — |
| 1982-08-16 | $0.66 | $0.68 | 2,967,258 | — | — |
| 1982-08-13 | $0.66 | $0.68 | 598,008 | — | — |
| 1982-08-12 | $0.65 | $0.67 | 375,891 | — | — |
| 1982-08-11 | $0.66 | $0.68 | 1,264,359 | — | — |
| 1982-08-10 | $0.66 | $0.68 | 1,235,883 | — | — |
| 1982-08-09 | $0.66 | $0.67 | 2,027,531 | — | — |
| 1982-08-06 | $0.67 | $0.69 | 2,169,914 | — | — |
| 1982-08-05 | $0.67 | $0.69 | 1,463,695 | — | — |
| 1982-08-04 | $0.68 | $0.70 | 2,785,008 | — | — |
| 1982-08-03 | $0.70 | $0.72 | 2,807,789 | — | — |
| 1982-08-02 | $0.70 | $0.72 | 2,101,570 | — | — |
| 1982-07-30 | $0.69 | $0.71 | 3,183,680 | — | — |
| 1982-07-29 | $0.69 | $0.70 | 1,514,953 | — | — |
| 1982-07-28 | $0.69 | $0.71 | 1,366,875 | — | — |
| 1982-07-27 | $0.68 | $0.70 | 1,093,500 | — | — |
| 1982-07-26 | $0.68 | $0.70 | 785,953 | — | — |
| 1982-07-23 | $0.70 | $0.71 | 1,247,273 | — | — |
| 1982-07-22 | $0.71 | $0.72 | 2,266,734 | — | — |
| 1982-07-21 | $0.71 | $0.73 | 1,275,750 | — | — |
| 1982-07-20 | $0.72 | $0.74 | 1,036,547 | — | — |
| 1982-07-19 | $0.72 | $0.74 | 2,033,227 | — | — |
| 1982-07-16 | $0.71 | $0.73 | 2,847,656 | — | — |
| 1982-07-15 | $0.74 | $0.76 | 2,682,492 | — | — |
| 1982-07-14 | $0.73 | $0.75 | 1,355,484 | — | — |
| 1982-07-13 | $0.73 | $0.74 | 2,198,391 | — | — |
| 1982-07-12 | $0.73 | $0.75 | 2,317,992 | — | — |
| 1982-07-09 | $0.74 | $0.76 | 711,914 | — | — |
| 1982-07-08 | $0.74 | $0.76 | 4,755,586 | — | — |
| 1982-07-07 | $0.74 | $0.76 | 968,203 | — | — |
| 1982-07-06 | $0.72 | $0.74 | 387,281 | — | — |
| 1982-07-02 | $0.71 | $0.73 | 165,164 | — | — |
| 1982-07-01 | $0.72 | $0.73 | 2,494,547 | — | — |
| 1982-06-30 | $0.72 | $0.73 | 1,076,414 | — | — |
| 1982-06-29 | $0.70 | $0.72 | 1,383,961 | — | — |
| 1982-06-28 | $0.70 | $0.72 | 1,606,078 | — | — |
| 1982-06-25 | $0.70 | $0.71 | 1,475,086 | — | — |
| 1982-06-24 | $0.72 | $0.74 | 3,531,094 | — | — |
| 1982-06-23 | $0.72 | $0.74 | 3,303,281 | — | — |
| 1982-06-22 | $0.68 | $0.70 | 159,469 | — | — |
| 1982-06-21 | $0.68 | $0.70 | 3,388,711 | — | — |
| 1982-06-18 | $0.68 | $0.70 | 1,184,625 | — | — |
| 1982-06-17 | $0.70 | $0.72 | 1,019,461 | — | — |
| 1982-06-16 | $0.70 | $0.72 | 2,921,695 | — | — |
| 1982-06-15 | $0.68 | $0.70 | 3,736,125 | — | — |
| 1982-06-14 | $0.67 | $0.69 | 1,116,281 | — | — |
| 1982-06-11 | $0.68 | $0.69 | 4,100,625 | — | — |
| 1982-06-10 | $0.64 | $0.66 | 455,625 | — | — |
| 1982-06-09 | $0.65 | $0.66 | 1,230,188 | — | — |
| 1982-06-08 | $0.65 | $0.66 | 922,641 | — | — |
| 1982-06-07 | $0.64 | $0.66 | 1,167,539 | — | — |
| 1982-06-04 | $0.63 | $0.65 | 1,725,680 | — | — |
| 1982-06-03 | $0.63 | $0.64 | 1,719,984 | — | — |
| 1982-06-02 | $0.60 | $0.62 | 28,477 | — | — |
| 1982-06-01 | $0.60 | $0.62 | 301,852 | — | — |
| 1982-05-28 | $0.61 | $0.62 | 1,247,273 | — | — |
| 1982-05-27 | $0.62 | $0.63 | 643,570 | — | — |
| 1982-05-26 | $0.62 | $0.64 | 825,820 | — | — |
| 1982-05-25 | $0.63 | $0.64 | 694,828 | — | — |
| 1982-05-24 | $0.62 | $0.64 | 768,867 | — | — |
| 1982-05-21 | $0.62 | $0.64 | 1,298,531 | — | — |
| 1982-05-20 | $0.64 | $0.65 | 2,112,961 | — | — |
| 1982-05-19 | $0.65 | $0.66 | 1,691,508 | — | — |
| 1982-05-18 | $0.66 | $0.67 | 3,496,922 | — | — |
| 1982-05-17 | $0.67 | $0.69 | 2,494,547 | — | — |
| 1982-05-14 | $0.67 | $0.68 | 4,322,742 | — | — |
| 1982-05-13 | $0.65 | $0.67 | 5,091,609 | — | — |
| 1982-05-12 | $0.64 | $0.66 | 387,281 | — | — |
| 1982-05-11 | $0.65 | $0.66 | 740,391 | — | — |
| 1982-05-10 | $0.65 | $0.66 | 74,039 | — | — |
| 1982-05-07 | $0.65 | $0.66 | 1,298,531 | — | — |
| 1982-05-06 | $0.64 | $0.65 | 2,938,781 | — | — |
| 1982-05-05 | $0.63 | $0.65 | 3,029,906 | — | — |
| 1982-05-04 | $0.63 | $0.64 | 1,321,313 | — | — |
| 1982-05-03 | $0.63 | $0.64 | 911,250 | — | — |
| 1982-04-30 | $0.63 | $0.65 | 415,758 | — | — |
| 1982-04-29 | $0.63 | $0.65 | 2,215,477 | — | — |
| 1982-04-28 | $0.64 | $0.65 | 5,587,102 | — | — |
| 1982-04-27 | $0.65 | $0.66 | 7,757,016 | — | — |
| 1982-04-26 | $0.63 | $0.64 | 3,200,766 | — | — |
| 1982-04-23 | $0.61 | $0.62 | 8,155,688 | — | — |
| 1982-04-22 | $0.59 | $0.60 | 1,680,117 | — | — |
| 1982-04-21 | $0.59 | $0.60 | 1,252,969 | — | — |
| 1982-04-20 | $0.58 | $0.59 | 1,213,102 | — | — |
| 1982-04-19 | $0.57 | $0.58 | 1,093,500 | — | — |
| 1982-04-16 | $0.60 | $0.61 | 1,230,188 | — | — |
| 1982-04-15 | $0.59 | $0.61 | 324,633 | — | — |
| 1982-04-14 | $0.60 | $0.61 | 546,750 | — | — |
| 1982-04-13 | $0.61 | $0.62 | 2,505,938 | — | — |
| 1982-04-12 | $0.61 | $0.63 | 1,919,320 | — | — |
| 1982-04-08 | $0.63 | $0.64 | 2,665,406 | — | — |
| 1982-04-07 | $0.65 | $0.66 | 1,065,023 | — | — |
| 1982-04-06 | $0.65 | $0.66 | 1,401,047 | — | — |
| 1982-04-05 | $0.66 | $0.68 | 677,742 | — | — |
| 1982-04-02 | $0.65 | $0.66 | 1,611,773 | — | — |
| 1982-04-01 | $0.64 | $0.66 | 1,389,656 | — | — |
| 1982-03-31 | $0.63 | $0.65 | 888,469 | — | — |
| 1982-03-30 | $0.63 | $0.65 | 455,625 | — | — |
| 1982-03-29 | $0.63 | $0.65 | 814,430 | — | — |
| 1982-03-26 | $0.62 | $0.64 | 586,617 | — | — |
| 1982-03-25 | $0.63 | $0.65 | 1,651,641 | — | — |
| 1982-03-24 | $0.64 | $0.65 | 4,368,305 | — | — |
| 1982-03-23 | $0.63 | $0.65 | 4,533,469 | — | — |
| 1982-03-22 | $0.62 | $0.64 | 3,764,602 | — | — |
| 1982-03-19 | $0.61 | $0.62 | 905,555 | — | — |
| 1982-03-18 | $0.61 | $0.62 | 239,203 | — | — |
| 1982-03-17 | $0.60 | $0.61 | 1,862,367 | — | — |
| 1982-03-16 | $0.59 | $0.61 | 1,822,500 | — | — |
| 1982-03-15 | $0.60 | $0.61 | 1,440,914 | — | — |
| 1982-03-12 | $0.60 | $0.61 | 2,312,297 | — | — |
| 1982-03-11 | $0.61 | $0.63 | 1,577,602 | — | — |
| 1982-03-10 | $0.63 | $0.65 | 2,090,180 | — | — |
| 1982-03-09 | $0.61 | $0.62 | 2,352,164 | — | — |
| 1982-03-08 | $0.60 | $0.61 | 1,440,914 | — | — |
| 1982-03-05 | $0.61 | $0.63 | 2,454,680 | — | — |
| 1982-03-04 | $0.62 | $0.63 | 2,933,086 | — | — |
| 1982-03-03 | $0.61 | $0.63 | 7,477,945 | — | — |
| 1982-03-02 | $0.60 | $0.61 | 3,593,742 | — | — |
| 1982-03-01 | $0.58 | $0.59 | 2,272,430 | — | — |
| 1982-02-26 | $0.57 | $0.58 | 136,688 | — | — |
| 1982-02-25 | $0.58 | $0.59 | 2,141,438 | — | — |
| 1982-02-24 | $0.58 | $0.59 | 825,820 | — | — |
| 1982-02-23 | $0.57 | $0.58 | 4,670,156 | — | — |
| 1982-02-22 | $0.58 | $0.59 | 1,737,070 | — | — |
| 1982-02-19 | $0.57 | $0.58 | 347,414 | — | — |
| 1982-02-18 | $0.58 | $0.59 | 4,015,195 | — | — |
| 1982-02-17 | $0.56 | $0.57 | 1,981,969 | — | — |
| 1982-02-16 | $0.57 | $0.58 | 1,714,289 | — | — |
| 1982-02-12 | $0.56 | $0.57 | 1,025,156 | — | — |
| 1982-02-11 | $0.56 | $0.57 | 968,203 | — | — |
| 1982-02-10 | $0.55 | $0.56 | 1,355,484 | — | — |
| 1982-02-09 | $0.55 | $0.56 | 1,315,617 | — | — |
| 1982-02-08 | $0.57 | $0.58 | 2,745,141 | — | — |
| 1982-02-05 | $0.60 | $0.61 | 1,577,602 | — | — |
| 1982-02-04 | $0.57 | $0.58 | 8,548,664 | — | — |
| 1982-02-03 | $0.56 | $0.57 | 484,102 | — | — |
| 1982-02-02 | $0.55 | $0.56 | 569,531 | — | — |
| 1982-02-01 | $0.54 | $0.56 | 296,156 | — | — |
| 1982-01-29 | $0.56 | $0.57 | 831,516 | — | — |
| 1982-01-28 | $0.54 | $0.55 | 558,141 | — | — |
| 1982-01-27 | $0.52 | $0.54 | 3,024,211 | — | — |
| 1982-01-26 | $0.52 | $0.53 | 1,833,891 | — | — |
| 1982-01-25 | $0.52 | $0.53 | 598,008 | — | — |
| 1982-01-22 | $0.51 | $0.52 | 62,648 | — | — |
| 1982-01-21 | $0.50 | $0.52 | 1,560,516 | — | — |
| 1982-01-20 | $0.50 | $0.51 | 996,680 | — | — |
| 1982-01-19 | $0.50 | $0.51 | 734,695 | — | — |
| 1982-01-18 | $0.51 | $0.52 | 222,117 | — | — |
| 1982-01-15 | $0.51 | $0.52 | 364,500 | — | — |
| 1982-01-14 | $0.50 | $0.51 | 341,719 | — | — |
| 1982-01-13 | $0.51 | $0.52 | 290,461 | — | — |
| 1982-01-12 | $0.50 | $0.51 | 1,059,328 | — | — |
| 1982-01-11 | $0.50 | $0.51 | 324,633 | — | — |
| 1982-01-08 | $0.50 | $0.51 | 165,164 | — | — |
| 1982-01-07 | $0.49 | $0.50 | 1,634,555 | — | — |
| 1982-01-06 | $0.49 | $0.50 | 3,627,914 | — | — |
| 1982-01-05 | $0.49 | $0.50 | 239,203 | — | — |
| 1982-01-04 | $0.49 | $0.50 | 1,184,625 | — | — |