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
- 1977-06-17 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 | $0.62 | $0.62 | 400,335 | — | — |
| 1982-12-30 | $0.61 | $0.61 | 148,124 | — | — |
| 1982-12-29 | $0.61 | $0.61 | 172,144 | — | — |
| 1982-12-28 | $0.62 | $0.62 | 280,235 | — | — |
| 1982-12-27 | $0.62 | $0.62 | 272,228 | — | — |
| 1982-12-23 | $0.62 | $0.62 | 140,117 | — | — |
| 1982-12-22 | $0.63 | $0.63 | 128,107 | — | — |
| 1982-12-21 | $0.63 | $0.63 | 64,054 | — | — |
| 1982-12-20 | $0.65 | $0.65 | 116,097 | — | — |
| 1982-12-17 | $0.66 | $0.66 | 160,134 | — | — |
| 1982-12-16 | $0.64 | $0.64 | 264,221 | — | — |
| 1982-12-15 | $0.62 | $0.62 | 344,288 | — | — |
| 1982-12-14 | $0.66 | $0.66 | 184,154 | — | — |
| 1982-12-13 | $0.66 | $0.66 | 148,124 | — | — |
| 1982-12-10 | $0.66 | $0.66 | 180,151 | — | — |
| 1982-12-09 | $0.66 | $0.66 | 120,101 | — | — |
| 1982-12-08 | $0.67 | $0.67 | 84,070 | — | — |
| 1982-12-07 | $0.67 | $0.67 | 140,117 | — | — |
| 1982-12-06 | $0.67 | $0.67 | 108,091 | — | — |
| 1982-12-03 | $0.66 | $0.66 | 768,644 | — | — |
| 1982-12-02 | $0.69 | $0.69 | 180,151 | — | — |
| 1982-12-01 | $0.69 | $0.69 | 128,107 | — | — |
| 1982-11-30 | $0.68 | $0.68 | 432,362 | — | — |
| 1982-11-29 | $0.69 | $0.69 | 472,396 | — | — |
| 1982-11-26 | $0.76 | $0.76 | 12,010 | — | — |
| 1982-11-24 | $0.76 | $0.76 | 44,037 | — | — |
| 1982-11-23 | $0.77 | $0.77 | 28,023 | — | — |
| 1982-11-22 | $0.78 | $0.78 | 56,047 | — | — |
| 1982-11-19 | $0.78 | $0.78 | 8,007 | — | — |
| 1982-11-18 | $0.80 | $0.80 | 88,074 | — | — |
| 1982-11-17 | $0.80 | $0.80 | 92,077 | — | — |
| 1982-11-16 | $0.79 | $0.79 | 180,151 | — | — |
| 1982-11-15 | $0.79 | $0.79 | 128,107 | — | — |
| 1982-11-12 | $0.82 | $0.82 | 200,168 | — | — |
| 1982-11-11 | $0.83 | $0.83 | 24,020 | — | — |
| 1982-11-10 | $0.83 | $0.83 | 92,077 | — | — |
| 1982-11-09 | $0.83 | $0.83 | 300,252 | — | — |
| 1982-11-08 | $0.83 | $0.83 | 176,148 | — | — |
| 1982-11-05 | $0.85 | $0.85 | 200,168 | — | — |
| 1982-11-04 | $0.85 | $0.85 | 228,191 | — | — |
| 1982-11-03 | $0.87 | $0.87 | 1,012,848 | — | — |
| 1982-11-02 | $0.82 | $0.82 | 680,570 | — | — |
| 1982-11-01 | $0.78 | $0.78 | 204,171 | — | — |
| 1982-10-29 | $0.75 | $0.75 | 124,104 | — | — |
| 1982-10-28 | $0.74 | $0.74 | 176,148 | — | — |
| 1982-10-27 | $0.73 | $0.73 | 164,138 | — | — |
| 1982-10-26 | $0.73 | $0.73 | 228,191 | — | — |
| 1982-10-25 | $0.73 | $0.73 | 232,195 | — | — |
| 1982-10-22 | $0.73 | $0.73 | 372,312 | — | — |
| 1982-10-21 | $0.72 | $0.72 | 264,221 | — | — |
| 1982-10-20 | $0.72 | $0.72 | 264,221 | — | — |
| 1982-10-19 | $0.73 | $0.73 | 184,154 | — | — |
| 1982-10-18 | $0.73 | $0.73 | 160,134 | — | — |
| 1982-10-15 | $0.72 | $0.72 | 108,091 | — | — |
| 1982-10-14 | $0.74 | $0.74 | 220,184 | — | — |
| 1982-10-13 | $0.76 | $0.76 | 572,480 | — | — |
| 1982-10-12 | $0.72 | $0.72 | 124,104 | — | — |
| 1982-10-11 | $0.72 | $0.72 | 44,037 | — | — |
| 1982-10-08 | $0.70 | $0.70 | 36,030 | — | — |
| 1982-10-07 | $0.70 | $0.70 | 108,091 | — | — |
| 1982-10-06 | $0.69 | $0.69 | 48,040 | — | — |
| 1982-10-05 | $0.68 | $0.68 | 20,017 | — | — |
| 1982-10-04 | $0.68 | $0.68 | 52,044 | — | — |
| 1982-10-01 | $0.70 | $0.70 | 36,030 | — | — |
| 1982-09-30 | $0.69 | $0.69 | 64,054 | — | — |
| 1982-09-29 | $0.70 | $0.70 | 44,037 | — | — |
| 1982-09-28 | $0.71 | $0.71 | 176,148 | — | — |
| 1982-09-27 | $0.70 | $0.70 | 92,077 | — | — |
| 1982-09-24 | $0.71 | $0.71 | 48,040 | — | — |
| 1982-09-23 | $0.71 | $0.71 | 116,097 | — | — |
| 1982-09-22 | $0.73 | $0.73 | 196,164 | — | — |
| 1982-09-21 | $0.73 | $0.73 | 108,091 | — | — |
| 1982-09-20 | $0.74 | $0.74 | 36,030 | — | — |
| 1982-09-17 | $0.73 | $0.73 | 96,080 | — | — |
| 1982-09-16 | $0.74 | $0.74 | 272,228 | — | — |
| 1982-09-15 | $0.73 | $0.73 | 344,288 | — | — |
| 1982-09-14 | $0.73 | $0.73 | 52,044 | — | — |
| 1982-09-13 | $0.74 | $0.74 | 100,084 | — | — |
| 1982-09-10 | $0.73 | $0.73 | 204,171 | — | — |
| 1982-09-09 | $0.73 | $0.73 | 176,148 | — | — |
| 1982-09-08 | $0.75 | $0.75 | 532,446 | — | — |
| 1982-09-07 | $0.76 | $0.76 | 568,476 | — | — |
| 1982-09-03 | $0.74 | $0.74 | 448,376 | — | — |
| 1982-09-02 | $0.74 | $0.74 | 76,064 | — | — |
| 1982-09-01 | $0.74 | $0.74 | 276,231 | — | — |
| 1982-08-31 | $0.76 | $0.76 | 16,013 | — | — |
| 1982-08-30 | $0.76 | $0.76 | 144,121 | — | — |
| 1982-08-27 | $0.78 | $0.78 | 112,094 | — | — |
| 1982-08-26 | $0.76 | $0.76 | 116,097 | — | — |
| 1982-08-25 | $0.74 | $0.74 | 104,087 | — | — |
| 1982-08-24 | $0.72 | $0.72 | 204,171 | — | — |
| 1982-08-23 | $0.73 | $0.73 | 160,134 | — | — |
| 1982-08-20 | $0.71 | $0.71 | 112,094 | — | — |
| 1982-08-19 | $0.73 | $0.73 | 232,195 | — | — |
| 1982-08-18 | $0.74 | $0.74 | 128,107 | — | — |
| 1982-08-17 | $0.72 | $0.72 | 392,329 | — | — |
| 1982-08-16 | $0.71 | $0.71 | 52,044 | — | — |
| 1982-08-13 | $0.69 | $0.69 | 60,050 | — | — |
| 1982-08-12 | $0.69 | $0.69 | 56,047 | — | — |
| 1982-08-11 | $0.70 | $0.70 | 92,077 | — | — |
| 1982-08-10 | $0.72 | $0.72 | 84,070 | — | — |
| 1982-08-09 | $0.74 | $0.74 | 3,506,938 | — | — |
| 1982-08-06 | $0.77 | $0.77 | 212,178 | — | — |
| 1982-08-05 | $0.76 | $0.76 | 116,097 | — | — |
| 1982-08-04 | $0.76 | $0.76 | 184,154 | — | — |
| 1982-08-03 | $0.76 | $0.76 | 128,107 | — | — |
| 1982-08-02 | $0.76 | $0.76 | 192,161 | — | — |
| 1982-07-30 | $0.76 | $0.76 | 180,151 | — | — |
| 1982-07-29 | $0.76 | $0.76 | 160,134 | — | — |
| 1982-07-28 | $0.74 | $0.74 | 288,241 | — | — |
| 1982-07-27 | $0.74 | $0.74 | 204,171 | — | — |
| 1982-07-26 | $0.76 | $0.76 | 176,148 | — | — |
| 1982-07-23 | $0.77 | $0.77 | 412,345 | — | — |
| 1982-07-22 | $0.73 | $0.73 | 296,248 | — | — |
| 1982-07-21 | $0.71 | $0.71 | 120,101 | — | — |
| 1982-07-20 | $0.70 | $0.70 | 80,067 | — | — |
| 1982-07-19 | $0.68 | $0.68 | 180,151 | — | — |
| 1982-07-16 | $0.68 | $0.68 | 148,124 | — | — |
| 1982-07-15 | $0.66 | $0.66 | 564,473 | — | — |
| 1982-07-14 | $0.65 | $0.65 | 288,241 | — | — |
| 1982-07-13 | $0.60 | $0.60 | 268,225 | — | — |
| 1982-07-12 | $0.63 | $0.63 | 572,480 | — | — |
| 1982-07-09 | $0.70 | $0.70 | 120,101 | — | — |
| 1982-07-08 | $0.67 | $0.67 | 224,188 | — | — |
| 1982-07-07 | $0.70 | $0.70 | 16,013 | — | — |
| 1982-07-06 | $0.69 | $0.69 | 80,067 | — | — |
| 1982-07-02 | $0.69 | $0.69 | 28,023 | — | — |
| 1982-07-01 | $0.70 | $0.70 | 1,020,855 | — | — |
| 1982-06-30 | $0.67 | $0.67 | 928,778 | — | — |
| 1982-06-29 | $0.67 | $0.67 | 120,101 | — | — |
| 1982-06-28 | $0.64 | $0.64 | 168,141 | — | — |
| 1982-06-25 | $0.64 | $0.64 | 108,091 | — | — |
| 1982-06-24 | $0.64 | $0.64 | 20,017 | — | — |
| 1982-06-23 | $0.62 | $0.62 | 900,755 | — | — |
| 1982-06-22 | $0.60 | $0.60 | 0 | — | — |
| 1982-06-21 | $0.60 | $0.60 | 56,047 | — | — |
| 1982-06-18 | $0.62 | $0.62 | 60,050 | — | — |
| 1982-06-17 | $0.62 | $0.62 | 60,050 | — | — |
| 1982-06-16 | $0.62 | $0.62 | 100,084 | — | — |
| 1982-06-15 | $0.63 | $0.63 | 28,023 | — | — |
| 1982-06-14 | $0.64 | $0.64 | 52,044 | — | — |
| 1982-06-11 | $0.65 | $0.65 | 76,064 | — | — |
| 1982-06-10 | $0.63 | $0.63 | 76,064 | — | — |
| 1982-06-09 | $0.64 | $0.64 | 48,040 | — | — |
| 1982-06-08 | $0.66 | $0.66 | 16,013 | — | — |
| 1982-06-07 | $0.67 | $0.67 | 188,158 | — | — |
| 1982-06-04 | $0.70 | $0.70 | 124,104 | — | — |
| 1982-06-03 | $0.73 | $0.73 | 140,117 | — | — |
| 1982-06-02 | $0.76 | $0.76 | 200,168 | — | — |
| 1982-06-01 | $0.78 | $0.78 | 60,050 | — | — |
| 1982-05-28 | $0.78 | $0.78 | 24,020 | — | — |
| 1982-05-27 | $0.78 | $0.78 | 280,235 | — | — |
| 1982-05-26 | $0.77 | $0.77 | 180,151 | — | — |
| 1982-05-25 | $0.77 | $0.77 | 28,023 | — | — |
| 1982-05-24 | $0.77 | $0.77 | 52,044 | — | — |
| 1982-05-21 | $0.78 | $0.78 | 24,020 | — | — |
| 1982-05-20 | $0.78 | $0.78 | 48,040 | — | — |
| 1982-05-19 | $0.78 | $0.78 | 84,070 | — | — |
| 1982-05-18 | $0.78 | $0.78 | 4,003 | — | — |
| 1982-05-17 | $0.78 | $0.78 | 96,080 | — | — |
| 1982-05-14 | $0.78 | $0.78 | 12,010 | — | — |
| 1982-05-13 | $0.78 | $0.78 | 44,037 | — | — |
| 1982-05-12 | $0.78 | $0.78 | 12,010 | — | — |
| 1982-05-11 | $0.78 | $0.78 | 284,238 | — | — |
| 1982-05-10 | $0.77 | $0.77 | 44,037 | — | — |
| 1982-05-07 | $0.77 | $0.77 | 12,010 | — | — |
| 1982-05-06 | $0.77 | $0.77 | 148,124 | — | — |
| 1982-05-05 | $0.77 | $0.77 | 88,074 | — | — |
| 1982-05-04 | $0.77 | $0.77 | 132,111 | — | — |
| 1982-05-03 | $0.76 | $0.76 | 292,245 | — | — |
| 1982-04-30 | $0.75 | $0.75 | 168,141 | — | — |
| 1982-04-29 | $0.76 | $0.76 | 140,117 | — | — |
| 1982-04-28 | $0.76 | $0.76 | 280,235 | — | — |
| 1982-04-27 | $0.77 | $0.77 | 580,486 | — | — |
| 1982-04-26 | $0.77 | $0.77 | 160,134 | — | — |
| 1982-04-23 | $0.79 | $0.79 | 268,225 | — | — |
| 1982-04-22 | $0.77 | $0.77 | 296,248 | — | — |
| 1982-04-21 | $0.76 | $0.76 | 84,070 | — | — |
| 1982-04-20 | $0.75 | $0.75 | 260,218 | — | — |
| 1982-04-19 | $0.75 | $0.75 | 448,376 | — | — |
| 1982-04-16 | $0.76 | $0.76 | 748,627 | — | — |
| 1982-04-15 | $0.70 | $0.70 | 216,181 | — | — |
| 1982-04-14 | $0.67 | $0.67 | 544,456 | — | — |
| 1982-04-13 | $0.66 | $0.66 | 100,084 | — | — |
| 1982-04-12 | $0.64 | $0.64 | 72,060 | — | — |
| 1982-04-08 | $0.63 | $0.63 | 116,097 | — | — |
| 1982-04-07 | $0.63 | $0.63 | 44,037 | — | — |
| 1982-04-06 | $0.65 | $0.65 | 852,714 | — | — |
| 1982-04-05 | $0.65 | $0.65 | 156,131 | — | — |
| 1982-04-02 | $0.63 | $0.63 | 4,003 | — | — |
| 1982-04-01 | $0.63 | $0.63 | 40,034 | — | — |
| 1982-03-31 | $0.62 | $0.62 | 212,178 | — | — |
| 1982-03-30 | $0.62 | $0.62 | 348,292 | — | — |
| 1982-03-29 | $0.65 | $0.65 | 60,050 | — | — |
| 1982-03-26 | $0.63 | $0.63 | 164,138 | — | — |
| 1982-03-25 | $0.61 | $0.61 | 36,030 | — | — |
| 1982-03-24 | $0.60 | $0.60 | 112,094 | — | — |
| 1982-03-23 | $0.61 | $0.61 | 32,027 | — | — |
| 1982-03-22 | $0.61 | $0.61 | 56,047 | — | — |
| 1982-03-19 | $0.60 | $0.60 | 24,020 | — | — |
| 1982-03-18 | $0.60 | $0.60 | 24,020 | — | — |
| 1982-03-17 | $0.59 | $0.59 | 84,070 | — | — |
| 1982-03-16 | $0.57 | $0.57 | 156,131 | — | — |
| 1982-03-15 | $0.53 | $0.53 | 268,225 | — | — |
| 1982-03-12 | $0.53 | $0.53 | 388,325 | — | — |
| 1982-03-11 | $0.52 | $0.52 | 140,117 | — | — |
| 1982-03-10 | $0.50 | $0.50 | 56,047 | — | — |
| 1982-03-09 | $0.52 | $0.52 | 188,158 | — | — |
| 1982-03-08 | $0.50 | $0.50 | 1,857,556 | — | — |
| 1982-03-05 | $0.52 | $0.52 | 312,262 | — | — |
| 1982-03-04 | $0.52 | $0.52 | 124,104 | — | — |
| 1982-03-03 | $0.52 | $0.52 | 224,188 | — | — |
| 1982-03-02 | $0.56 | $0.56 | 120,101 | — | — |
| 1982-03-01 | $0.57 | $0.57 | 44,037 | — | — |
| 1982-02-26 | $0.57 | $0.57 | 76,064 | — | — |
| 1982-02-25 | $0.58 | $0.58 | 48,040 | — | — |
| 1982-02-24 | $0.58 | $0.58 | 116,097 | — | — |
| 1982-02-23 | $0.59 | $0.59 | 172,144 | — | — |
| 1982-02-22 | $0.60 | $0.60 | 132,111 | — | — |
| 1982-02-19 | $0.60 | $0.60 | 64,054 | — | — |
| 1982-02-18 | $0.61 | $0.61 | 72,060 | — | — |
| 1982-02-17 | $0.60 | $0.60 | 36,030 | — | — |
| 1982-02-16 | $0.59 | $0.59 | 88,074 | — | — |
| 1982-02-12 | $0.60 | $0.60 | 32,027 | — | — |
| 1982-02-11 | $0.59 | $0.59 | 236,198 | — | — |
| 1982-02-10 | $0.58 | $0.58 | 20,017 | — | — |
| 1982-02-09 | $0.58 | $0.58 | 56,047 | — | — |
| 1982-02-08 | $0.58 | $0.58 | 96,080 | — | — |
| 1982-02-05 | $0.59 | $0.59 | 116,097 | — | — |
| 1982-02-04 | $0.57 | $0.57 | 120,101 | — | — |
| 1982-02-03 | $0.60 | $0.60 | 60,050 | — | — |
| 1982-02-02 | $0.61 | $0.61 | 20,017 | — | — |
| 1982-02-01 | $0.61 | $0.61 | 40,034 | — | — |
| 1982-01-29 | $0.62 | $0.62 | 72,060 | — | — |
| 1982-01-28 | $0.62 | $0.62 | 184,154 | — | — |
| 1982-01-27 | $0.57 | $0.57 | 24,020 | — | — |
| 1982-01-26 | $0.57 | $0.57 | 12,010 | — | — |
| 1982-01-25 | $0.57 | $0.57 | 32,027 | — | — |
| 1982-01-22 | $0.58 | $0.58 | 60,050 | — | — |
| 1982-01-21 | $0.57 | $0.57 | 56,047 | — | — |
| 1982-01-20 | $0.57 | $0.57 | 72,060 | — | — |
| 1982-01-19 | $0.57 | $0.57 | 200,168 | — | — |
| 1982-01-18 | $0.60 | $0.60 | 100,084 | — | — |
| 1982-01-15 | $0.60 | $0.60 | 76,064 | — | — |
| 1982-01-14 | $0.60 | $0.60 | 56,047 | — | — |
| 1982-01-13 | $0.62 | $0.62 | 36,030 | — | — |
| 1982-01-12 | $0.62 | $0.62 | 200,168 | — | — |
| 1982-01-11 | $0.62 | $0.62 | 76,064 | — | — |
| 1982-01-08 | $0.63 | $0.63 | 28,023 | — | — |
| 1982-01-07 | $0.63 | $0.63 | 44,037 | — | — |
| 1982-01-06 | $0.63 | $0.63 | 76,064 | — | — |
| 1982-01-05 | $0.65 | $0.65 | 132,111 | — | — |
| 1982-01-04 | $0.66 | $0.66 | 108,091 | — | — |