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
- 1981-04-30 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 | $0.22 | $0.22 | 580,000 | — | — |
| 1982-12-30 | $0.22 | $0.22 | 6,900,000 | — | — |
| 1982-12-29 | $0.22 | $0.22 | 16,360,000 | — | — |
| 1982-12-28 | $0.21 | $0.21 | 5,160,000 | — | — |
| 1982-12-27 | $0.21 | $0.21 | 5,580,000 | — | — |
| 1982-12-23 | $0.21 | $0.21 | 11,460,000 | — | — |
| 1982-12-22 | $0.21 | $0.21 | 12,740,000 | — | — |
| 1982-12-21 | $0.21 | $0.21 | 6,480,000 | — | — |
| 1982-12-20 | $0.21 | $0.21 | 1,920,000 | — | — |
| 1982-12-17 | $0.22 | $0.22 | 15,860,000 | — | — |
| 1982-12-16 | $0.22 | $0.22 | 4,960,000 | — | — |
| 1982-12-15 | $0.22 | $0.22 | 6,020,000 | — | — |
| 1982-12-14 | $0.22 | $0.22 | 7,440,000 | — | — |
| 1982-12-13 | $0.23 | $0.23 | 11,000,000 | — | — |
| 1982-12-10 | $0.23 | $0.23 | 1,620,000 | — | — |
| 1982-12-09 | $0.23 | $0.23 | 10,320,000 | — | — |
| 1982-12-08 | $0.23 | $0.23 | 9,620,000 | — | — |
| 1982-12-07 | $0.24 | $0.24 | 11,780,000 | — | — |
| 1982-12-06 | $0.24 | $0.24 | 7,080,000 | — | — |
| 1982-12-03 | $0.22 | $0.22 | 7,920,000 | — | — |
| 1982-12-02 | $0.22 | $0.22 | 13,340,000 | — | — |
| 1982-12-01 | $0.22 | $0.22 | 20,160,000 | — | — |
| 1982-11-30 | $0.22 | $0.22 | 12,660,000 | — | — |
| 1982-11-29 | $0.22 | $0.22 | 8,600,000 | — | — |
| 1982-11-26 | $0.22 | $0.22 | 3,640,000 | — | — |
| 1982-11-24 | $0.22 | $0.22 | 39,900,000 | — | — |
| 1982-11-23 | $0.19 | $0.19 | 18,860,000 | — | — |
| 1982-11-22 | $0.20 | $0.20 | 27,420,000 | — | — |
| 1982-11-19 | $0.20 | $0.20 | 21,160,000 | — | — |
| 1982-11-18 | $0.20 | $0.20 | 12,460,000 | — | — |
| 1982-11-17 | $0.20 | $0.20 | 30,760,000 | — | — |
| 1982-11-16 | $0.20 | $0.20 | 22,680,000 | — | — |
| 1982-11-15 | $0.21 | $0.21 | 15,920,000 | — | — |
| 1982-11-12 | $0.22 | $0.22 | 14,100,000 | — | — |
| 1982-11-11 | $0.22 | $0.22 | 8,400,000 | — | — |
| 1982-11-10 | $0.23 | $0.23 | 17,220,000 | — | — |
| 1982-11-09 | $0.24 | $0.24 | 10,100,000 | — | — |
| 1982-11-08 | $0.24 | $0.24 | 260,000 | — | — |
| 1982-11-05 | $0.24 | $0.24 | 4,740,000 | — | — |
| 1982-11-04 | $0.24 | $0.24 | 8,380,000 | — | — |
| 1982-11-03 | $0.25 | $0.25 | 7,800,000 | — | — |
| 1982-11-02 | $0.24 | $0.24 | 4,800,000 | — | — |
| 1982-11-01 | $0.24 | $0.24 | 1,500,000 | — | — |
| 1982-10-29 | $0.24 | $0.24 | 4,800,000 | — | — |
| 1982-10-28 | $0.23 | $0.23 | 8,080,000 | — | — |
| 1982-10-27 | $0.24 | $0.24 | 14,780,000 | — | — |
| 1982-10-26 | $0.24 | $0.24 | 18,180,000 | — | — |
| 1982-10-25 | $0.22 | $0.22 | 7,100,000 | — | — |
| 1982-10-22 | $0.23 | $0.23 | 10,600,000 | — | — |
| 1982-10-21 | $0.24 | $0.24 | 5,140,000 | — | — |
| 1982-10-20 | $0.24 | $0.24 | 7,260,000 | — | — |
| 1982-10-19 | $0.24 | $0.24 | 26,840,000 | — | — |
| 1982-10-18 | $0.24 | $0.24 | 10,060,000 | — | — |
| 1982-10-15 | $0.24 | $0.24 | 6,000,000 | — | — |
| 1982-10-14 | $0.25 | $0.25 | 18,160,000 | — | — |
| 1982-10-13 | $0.25 | $0.25 | 8,180,000 | — | — |
| 1982-10-12 | $0.25 | $0.25 | 20,520,000 | — | — |
| 1982-10-11 | $0.26 | $0.26 | 13,920,000 | — | — |
| 1982-10-08 | $0.24 | $0.24 | 11,300,000 | — | — |
| 1982-10-07 | $0.24 | $0.24 | 16,520,000 | — | — |
| 1982-10-06 | $0.23 | $0.23 | 5,380,000 | — | — |
| 1982-10-05 | $0.23 | $0.23 | 5,600,000 | — | — |
| 1982-10-04 | $0.22 | $0.22 | 3,580,000 | — | — |
| 1982-10-01 | $0.23 | $0.23 | 5,800,000 | — | — |
| 1982-09-30 | $0.22 | $0.22 | 13,160,000 | — | — |
| 1982-09-29 | $0.22 | $0.22 | 3,760,000 | — | — |
| 1982-09-28 | $0.23 | $0.23 | 6,020,000 | — | — |
| 1982-09-27 | $0.22 | $0.22 | 4,900,000 | — | — |
| 1982-09-24 | $0.22 | $0.22 | 5,400,000 | — | — |
| 1982-09-23 | $0.22 | $0.22 | 12,820,000 | — | — |
| 1982-09-22 | $0.22 | $0.22 | 10,420,000 | — | — |
| 1982-09-21 | $0.22 | $0.22 | 6,280,000 | — | — |
| 1982-09-20 | $0.22 | $0.22 | 4,420,000 | — | — |
| 1982-09-17 | $0.22 | $0.22 | 8,800,000 | — | — |
| 1982-09-16 | $0.22 | $0.22 | 20,240,000 | — | — |
| 1982-09-15 | $0.22 | $0.22 | 5,420,000 | — | — |
| 1982-09-14 | $0.22 | $0.22 | 10,740,000 | — | — |
| 1982-09-13 | $0.21 | $0.21 | 13,600,000 | — | — |
| 1982-09-10 | $0.21 | $0.21 | 19,360,000 | — | — |
| 1982-09-09 | $0.21 | $0.21 | 29,440,000 | — | — |
| 1982-09-08 | $0.21 | $0.21 | 13,940,000 | — | — |
| 1982-09-07 | $0.21 | $0.21 | 22,900,000 | — | — |
| 1982-09-03 | $0.21 | $0.21 | 42,700,000 | — | — |
| 1982-09-02 | $0.22 | $0.22 | 28,540,000 | — | — |
| 1982-09-01 | $0.22 | $0.22 | 18,720,000 | — | — |
| 1982-08-31 | $0.23 | $0.23 | 4,440,000 | — | — |
| 1982-08-30 | $0.23 | $0.23 | 13,080,000 | — | — |
| 1982-08-27 | $0.23 | $0.23 | 10,720,000 | — | — |
| 1982-08-26 | $0.23 | $0.23 | 18,620,000 | — | — |
| 1982-08-25 | $0.23 | $0.23 | 4,840,000 | — | — |
| 1982-08-24 | $0.23 | $0.23 | 13,380,000 | — | — |
| 1982-08-23 | $0.23 | $0.23 | 19,700,000 | — | — |
| 1982-08-20 | $0.22 | $0.22 | 9,700,000 | — | — |
| 1982-08-19 | $0.22 | $0.22 | 9,320,000 | — | — |
| 1982-08-18 | $0.22 | $0.22 | 9,080,000 | — | — |
| 1982-08-17 | $0.21 | $0.21 | 10,260,000 | — | — |
| 1982-08-16 | $0.21 | $0.21 | 4,340,000 | — | — |
| 1982-08-13 | $0.20 | $0.20 | 12,220,000 | — | — |
| 1982-08-12 | $0.20 | $0.20 | 6,040,000 | — | — |
| 1982-08-11 | $0.20 | $0.20 | 6,120,000 | — | — |
| 1982-08-10 | $0.20 | $0.20 | 3,580,000 | — | — |
| 1982-08-09 | $0.20 | $0.20 | 12,260,000 | — | — |
| 1982-08-06 | $0.21 | $0.21 | 4,420,000 | — | — |
| 1982-08-05 | $0.21 | $0.21 | 2,900,000 | — | — |
| 1982-08-04 | $0.21 | $0.21 | 5,000,000 | — | — |
| 1982-08-03 | $0.21 | $0.21 | 5,400,000 | — | — |
| 1982-08-02 | $0.21 | $0.21 | 7,840,000 | — | — |
| 1982-07-30 | $0.20 | $0.20 | 4,520,000 | — | — |
| 1982-07-29 | $0.20 | $0.20 | 6,920,000 | — | — |
| 1982-07-28 | $0.21 | $0.21 | 4,320,000 | — | — |
| 1982-07-27 | $0.22 | $0.22 | 3,820,000 | — | — |
| 1982-07-26 | $0.22 | $0.22 | 2,140,000 | — | — |
| 1982-07-23 | $0.22 | $0.22 | 5,800,000 | — | — |
| 1982-07-22 | $0.22 | $0.22 | 5,980,000 | — | — |
| 1982-07-21 | $0.22 | $0.22 | 12,320,000 | — | — |
| 1982-07-20 | $0.21 | $0.21 | 6,200,000 | — | — |
| 1982-07-19 | $0.21 | $0.21 | 7,160,000 | — | — |
| 1982-07-16 | $0.21 | $0.21 | 3,200,000 | — | — |
| 1982-07-15 | $0.21 | $0.21 | 5,360,000 | — | — |
| 1982-07-14 | $0.20 | $0.20 | 2,980,000 | — | — |
| 1982-07-13 | $0.20 | $0.20 | 2,380,000 | — | — |
| 1982-07-12 | $0.20 | $0.20 | 5,040,000 | — | — |
| 1982-07-09 | $0.20 | $0.20 | 11,240,000 | — | — |
| 1982-07-08 | $0.20 | $0.20 | 31,960,000 | — | — |
| 1982-07-07 | $0.20 | $0.20 | 3,820,000 | — | — |
| 1982-07-06 | $0.20 | $0.20 | 2,240,000 | — | — |
| 1982-07-02 | $0.20 | $0.20 | 3,400,000 | — | — |
| 1982-07-01 | $0.20 | $0.20 | 4,280,000 | — | — |
| 1982-06-30 | $0.20 | $0.20 | 9,400,000 | — | — |
| 1982-06-29 | $0.20 | $0.20 | 5,720,000 | — | — |
| 1982-06-28 | $0.19 | $0.19 | 5,480,000 | — | — |
| 1982-06-25 | $0.19 | $0.19 | 1,280,000 | — | — |
| 1982-06-24 | $0.19 | $0.19 | 10,680,000 | — | — |
| 1982-06-23 | $0.19 | $0.19 | 5,780,000 | — | — |
| 1982-06-22 | $0.19 | $0.19 | 10,040,000 | — | — |
| 1982-06-21 | $0.19 | $0.19 | 3,800,000 | — | — |
| 1982-06-18 | $0.20 | $0.20 | 2,400,000 | — | — |
| 1982-06-17 | $0.20 | $0.20 | 3,320,000 | — | — |
| 1982-06-16 | $0.20 | $0.20 | 9,800,000 | — | — |
| 1982-06-15 | $0.20 | $0.20 | 3,460,000 | — | — |
| 1982-06-14 | $0.20 | $0.20 | 2,800,000 | — | — |
| 1982-06-11 | $0.20 | $0.20 | 4,760,000 | — | — |
| 1982-06-10 | $0.20 | $0.20 | 3,480,000 | — | — |
| 1982-06-09 | $0.20 | $0.20 | 3,920,000 | — | — |
| 1982-06-08 | $0.20 | $0.20 | 2,340,000 | — | — |
| 1982-06-07 | $0.19 | $0.19 | 8,260,000 | — | — |
| 1982-06-04 | $0.20 | $0.20 | 7,960,000 | — | — |
| 1982-06-03 | $0.20 | $0.20 | 4,940,000 | — | — |
| 1982-06-02 | $0.20 | $0.20 | 4,740,000 | — | — |
| 1982-06-01 | $0.20 | $0.20 | 6,900,000 | — | — |
| 1982-05-28 | $0.21 | $0.21 | 2,880,000 | — | — |
| 1982-05-27 | $0.21 | $0.21 | 3,840,000 | — | — |
| 1982-05-26 | $0.21 | $0.21 | 3,860,000 | — | — |
| 1982-05-25 | $0.21 | $0.21 | 4,720,000 | — | — |
| 1982-05-24 | $0.21 | $0.21 | 4,480,000 | — | — |
| 1982-05-21 | $0.21 | $0.21 | 3,060,000 | — | — |
| 1982-05-20 | $0.21 | $0.21 | 4,480,000 | — | — |
| 1982-05-19 | $0.21 | $0.21 | 2,180,000 | — | — |
| 1982-05-18 | $0.21 | $0.21 | 3,600,000 | — | — |
| 1982-05-17 | $0.21 | $0.21 | 1,860,000 | — | — |
| 1982-05-14 | $0.21 | $0.21 | 860,000 | — | — |
| 1982-05-13 | $0.21 | $0.21 | 8,840,000 | — | — |
| 1982-05-12 | $0.21 | $0.21 | 3,440,000 | — | — |
| 1982-05-11 | $0.22 | $0.22 | 2,020,000 | — | — |
| 1982-05-10 | $0.22 | $0.22 | 2,420,000 | — | — |
| 1982-05-07 | $0.22 | $0.22 | 9,020,000 | — | — |
| 1982-05-06 | $0.22 | $0.22 | 7,380,000 | — | — |
| 1982-05-05 | $0.22 | $0.22 | 5,460,000 | — | — |
| 1982-05-04 | $0.22 | $0.22 | 7,900,000 | — | — |
| 1982-05-03 | $0.22 | $0.22 | 10,460,000 | — | — |
| 1982-04-30 | $0.22 | $0.22 | 5,760,000 | — | — |
| 1982-04-29 | $0.21 | $0.21 | 6,440,000 | — | — |
| 1982-04-28 | $0.22 | $0.22 | 12,760,000 | — | — |
| 1982-04-27 | $0.22 | $0.22 | 7,560,000 | — | — |
| 1982-04-26 | $0.22 | $0.22 | 11,520,000 | — | — |
| 1982-04-23 | $0.21 | $0.21 | 11,460,000 | — | — |
| 1982-04-22 | $0.21 | $0.21 | 8,660,000 | — | — |
| 1982-04-21 | $0.20 | $0.20 | 6,700,000 | — | — |
| 1982-04-20 | $0.20 | $0.20 | 3,800,000 | — | — |
| 1982-04-19 | $0.20 | $0.20 | 2,080,000 | — | — |
| 1982-04-16 | $0.21 | $0.21 | 3,160,000 | — | — |
| 1982-04-15 | $0.21 | $0.21 | 2,860,000 | — | — |
| 1982-04-14 | $0.21 | $0.21 | 7,300,000 | — | — |
| 1982-04-13 | $0.21 | $0.21 | 9,980,000 | — | — |
| 1982-04-12 | $0.21 | $0.21 | 12,900,000 | — | — |
| 1982-04-08 | $0.20 | $0.20 | 11,480,000 | — | — |
| 1982-04-07 | $0.20 | $0.20 | 4,540,000 | — | — |
| 1982-04-06 | $0.20 | $0.20 | 8,360,000 | — | — |
| 1982-04-05 | $0.20 | $0.20 | 11,120,000 | — | — |
| 1982-04-02 | $0.19 | $0.19 | 10,160,000 | — | — |
| 1982-04-01 | $0.19 | $0.19 | 7,820,000 | — | — |
| 1982-03-31 | $0.19 | $0.19 | 2,180,000 | — | — |
| 1982-03-30 | $0.19 | $0.19 | 1,320,000 | — | — |
| 1982-03-29 | $0.19 | $0.19 | 3,040,000 | — | — |
| 1982-03-26 | $0.19 | $0.19 | 3,960,000 | — | — |
| 1982-03-25 | $0.19 | $0.19 | 15,060,000 | — | — |
| 1982-03-24 | $0.19 | $0.19 | 10,920,000 | — | — |
| 1982-03-23 | $0.19 | $0.19 | 3,940,000 | — | — |
| 1982-03-22 | $0.19 | $0.19 | 4,720,000 | — | — |
| 1982-03-19 | $0.18 | $0.18 | 3,020,000 | — | — |
| 1982-03-18 | $0.18 | $0.18 | 2,140,000 | — | — |
| 1982-03-17 | $0.18 | $0.18 | 4,640,000 | — | — |
| 1982-03-16 | $0.18 | $0.18 | 6,660,000 | — | — |
| 1982-03-15 | $0.18 | $0.18 | 8,540,000 | — | — |
| 1982-03-12 | $0.18 | $0.18 | 8,660,000 | — | — |
| 1982-03-11 | $0.18 | $0.18 | 4,080,000 | — | — |
| 1982-03-10 | $0.18 | $0.18 | 11,160,000 | — | — |
| 1982-03-09 | $0.18 | $0.18 | 21,880,000 | — | — |
| 1982-03-08 | $0.18 | $0.18 | 10,080,000 | — | — |
| 1982-03-05 | $0.19 | $0.19 | 9,920,000 | — | — |
| 1982-03-04 | $0.18 | $0.18 | 6,560,000 | — | — |
| 1982-03-03 | $0.18 | $0.18 | 6,280,000 | — | — |
| 1982-03-02 | $0.19 | $0.19 | 4,440,000 | — | — |
| 1982-03-01 | $0.19 | $0.19 | 19,660,000 | — | — |
| 1982-02-26 | $0.19 | $0.19 | 680,000 | — | — |
| 1982-02-25 | $0.19 | $0.19 | 2,760,000 | — | — |
| 1982-02-24 | $0.19 | $0.19 | 2,700,000 | — | — |
| 1982-02-23 | $0.19 | $0.19 | 3,320,000 | — | — |
| 1982-02-22 | $0.19 | $0.19 | 5,220,000 | — | — |
| 1982-02-19 | $0.20 | $0.20 | 4,020,000 | — | — |
| 1982-02-18 | $0.20 | $0.20 | 4,220,000 | — | — |
| 1982-02-17 | $0.20 | $0.20 | 2,920,000 | — | — |
| 1982-02-16 | $0.20 | $0.20 | 4,480,000 | — | — |
| 1982-02-12 | $0.19 | $0.19 | 3,520,000 | — | — |
| 1982-02-11 | $0.19 | $0.19 | 3,240,000 | — | — |
| 1982-02-10 | $0.19 | $0.19 | 3,780,000 | — | — |
| 1982-02-09 | $0.19 | $0.19 | 7,420,000 | — | — |
| 1982-02-08 | $0.19 | $0.19 | 3,960,000 | — | — |
| 1982-02-05 | $0.20 | $0.20 | 3,500,000 | — | — |
| 1982-02-04 | $0.20 | $0.20 | 2,140,000 | — | — |
| 1982-02-03 | $0.19 | $0.19 | 5,580,000 | — | — |
| 1982-02-02 | $0.19 | $0.19 | 5,900,000 | — | — |
| 1982-02-01 | $0.19 | $0.19 | 4,960,000 | — | — |
| 1982-01-29 | $0.20 | $0.20 | 7,700,000 | — | — |
| 1982-01-28 | $0.19 | $0.19 | 5,420,000 | — | — |
| 1982-01-27 | $0.19 | $0.19 | 2,800,000 | — | — |
| 1982-01-26 | $0.18 | $0.18 | 3,160,000 | — | — |
| 1982-01-25 | $0.19 | $0.19 | 5,480,000 | — | — |
| 1982-01-22 | $0.19 | $0.19 | 6,280,000 | — | — |
| 1982-01-21 | $0.19 | $0.19 | 8,480,000 | — | — |
| 1982-01-20 | $0.19 | $0.19 | 7,500,000 | — | — |
| 1982-01-19 | $0.19 | $0.19 | 7,720,000 | — | — |
| 1982-01-18 | $0.19 | $0.19 | 10,000,000 | — | — |
| 1982-01-15 | $0.18 | $0.18 | 5,760,000 | — | — |
| 1982-01-14 | $0.18 | $0.18 | 11,320,000 | — | — |
| 1982-01-13 | $0.18 | $0.18 | 9,540,000 | — | — |
| 1982-01-12 | $0.18 | $0.18 | 5,520,000 | — | — |
| 1982-01-11 | $0.18 | $0.18 | 4,740,000 | — | — |
| 1982-01-08 | $0.19 | $0.19 | 9,520,000 | — | — |
| 1982-01-07 | $0.19 | $0.19 | 6,000,000 | — | — |
| 1982-01-06 | $0.19 | $0.19 | 8,480,000 | — | — |
| 1982-01-05 | $0.19 | $0.19 | 11,760,000 | — | — |
| 1982-01-04 | $0.20 | $0.20 | 3,400,000 | — | — |