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 | $0.47 | $0.47 | 820,800 | — | — |
| 1982-12-30 | $0.49 | $0.49 | 155,200 | — | — |
| 1982-12-29 | $0.52 | $0.52 | 784,000 | — | — |
| 1982-12-28 | $0.52 | $0.52 | 331,200 | — | — |
| 1982-12-27 | $0.52 | $0.52 | 275,200 | — | — |
| 1982-12-23 | $0.52 | $0.52 | 376,000 | — | — |
| 1982-12-22 | $0.54 | $0.54 | 452,800 | — | — |
| 1982-12-21 | $0.54 | $0.54 | 854,400 | — | — |
| 1982-12-20 | $0.52 | $0.52 | 320,000 | — | — |
| 1982-12-17 | $0.55 | $0.55 | 881,600 | — | — |
| 1982-12-16 | $0.50 | $0.50 | 515,200 | — | — |
| 1982-12-15 | $0.48 | $0.48 | 723,200 | — | — |
| 1982-12-14 | $0.48 | $0.48 | 800,000 | — | — |
| 1982-12-13 | $0.52 | $0.52 | 827,200 | — | — |
| 1982-12-10 | $0.54 | $0.54 | 1,187,200 | — | — |
| 1982-12-09 | $0.59 | $0.59 | 476,800 | — | — |
| 1982-12-08 | $0.59 | $0.59 | 723,200 | — | — |
| 1982-12-07 | $0.60 | $0.60 | 705,600 | — | — |
| 1982-12-06 | $0.59 | $0.59 | 348,800 | — | — |
| 1982-12-03 | $0.59 | $0.59 | 844,800 | — | — |
| 1982-12-02 | $0.58 | $0.58 | 718,400 | — | — |
| 1982-12-01 | $0.59 | $0.59 | 1,568,000 | — | — |
| 1982-11-30 | $0.55 | $0.55 | 1,305,600 | — | — |
| 1982-11-29 | $0.53 | $0.53 | 1,305,600 | — | — |
| 1982-11-26 | $0.45 | $0.45 | 257,600 | — | — |
| 1982-11-24 | $0.45 | $0.45 | 534,400 | — | — |
| 1982-11-23 | $0.44 | $0.44 | 347,200 | — | — |
| 1982-11-22 | $0.44 | $0.44 | 587,200 | — | — |
| 1982-11-19 | $0.45 | $0.45 | 264,000 | — | — |
| 1982-11-18 | $0.45 | $0.45 | 179,200 | — | — |
| 1982-11-17 | $0.45 | $0.45 | 764,800 | — | — |
| 1982-11-16 | $0.45 | $0.45 | 912,000 | — | — |
| 1982-11-15 | $0.48 | $0.48 | 1,353,600 | — | — |
| 1982-11-12 | $0.49 | $0.49 | 707,200 | — | — |
| 1982-11-11 | $0.49 | $0.49 | 649,600 | — | — |
| 1982-11-10 | $0.49 | $0.49 | 1,715,200 | — | — |
| 1982-11-09 | $0.51 | $0.51 | 1,622,400 | — | — |
| 1982-11-08 | $0.47 | $0.47 | 747,200 | — | — |
| 1982-11-05 | $0.45 | $0.45 | 529,600 | — | — |
| 1982-11-04 | $0.44 | $0.44 | 1,608,000 | — | — |
| 1982-11-03 | $0.41 | $0.41 | 812,800 | — | — |
| 1982-11-02 | $0.42 | $0.42 | 1,825,600 | — | — |
| 1982-11-01 | $0.44 | $0.44 | 1,665,600 | — | — |
| 1982-10-29 | $0.41 | $0.41 | 1,505,600 | — | — |
| 1982-10-28 | $0.34 | $0.34 | 883,200 | — | — |
| 1982-10-27 | $0.32 | $0.32 | 692,800 | — | — |
| 1982-10-26 | $0.30 | $0.30 | 363,200 | — | — |
| 1982-10-25 | $0.31 | $0.31 | 849,600 | — | — |
| 1982-10-22 | $0.32 | $0.32 | 1,097,600 | — | — |
| 1982-10-21 | $0.29 | $0.29 | 553,600 | — | — |
| 1982-10-20 | $0.28 | $0.28 | 785,600 | — | — |
| 1982-10-19 | $0.27 | $0.27 | 350,400 | — | — |
| 1982-10-18 | $0.29 | $0.29 | 1,097,600 | — | — |
| 1982-10-15 | $0.29 | $0.29 | 270,400 | — | — |
| 1982-10-14 | $0.29 | $0.29 | 478,400 | — | — |
| 1982-10-13 | $0.29 | $0.29 | 830,400 | — | — |
| 1982-10-12 | $0.27 | $0.27 | 326,400 | — | — |
| 1982-10-11 | $0.27 | $0.27 | 780,800 | — | — |
| 1982-10-08 | $0.26 | $0.26 | 699,200 | — | — |
| 1982-10-07 | $0.26 | $0.26 | 752,000 | — | — |
| 1982-10-06 | $0.24 | $0.24 | 340,800 | — | — |
| 1982-10-05 | $0.24 | $0.24 | 281,600 | — | — |
| 1982-10-04 | $0.26 | $0.26 | 78,400 | — | — |
| 1982-10-01 | $0.26 | $0.26 | 185,600 | — | — |
| 1982-09-30 | $0.26 | $0.26 | 800,000 | — | — |
| 1982-09-29 | $0.28 | $0.28 | 633,600 | — | — |
| 1982-09-28 | $0.28 | $0.28 | 1,121,600 | — | — |
| 1982-09-27 | $0.27 | $0.27 | 553,600 | — | — |
| 1982-09-24 | $0.26 | $0.26 | 369,600 | — | — |
| 1982-09-23 | $0.25 | $0.25 | 761,600 | — | — |
| 1982-09-22 | $0.25 | $0.25 | 1,193,600 | — | — |
| 1982-09-21 | $0.25 | $0.25 | 1,156,800 | — | — |
| 1982-09-20 | $0.23 | $0.23 | 1,324,800 | — | — |
| 1982-09-17 | $0.20 | $0.20 | 1,046,400 | — | — |
| 1982-09-16 | $0.19 | $0.19 | 339,200 | — | — |
| 1982-09-15 | $0.19 | $0.19 | 340,800 | — | — |
| 1982-09-14 | $0.19 | $0.19 | 128,000 | — | — |
| 1982-09-13 | $0.19 | $0.19 | 105,600 | — | — |
| 1982-09-10 | $0.19 | $0.19 | 544,000 | — | — |
| 1982-09-09 | $0.20 | $0.20 | 380,800 | — | — |
| 1982-09-08 | $0.19 | $0.19 | 116,800 | — | — |
| 1982-09-07 | $0.19 | $0.19 | 404,800 | — | — |
| 1982-09-03 | $0.20 | $0.20 | 348,800 | — | — |
| 1982-09-02 | $0.20 | $0.20 | 137,600 | — | — |
| 1982-09-01 | $0.20 | $0.20 | 240,000 | — | — |
| 1982-08-31 | $0.20 | $0.20 | 137,600 | — | — |
| 1982-08-30 | $0.20 | $0.20 | 107,200 | — | — |
| 1982-08-27 | $0.20 | $0.20 | 456,000 | — | — |
| 1982-08-26 | $0.20 | $0.20 | 270,400 | — | — |
| 1982-08-25 | $0.20 | $0.20 | 393,600 | — | — |
| 1982-08-24 | $0.21 | $0.21 | 363,200 | — | — |
| 1982-08-23 | $0.22 | $0.22 | 198,400 | — | — |
| 1982-08-20 | $0.22 | $0.22 | 464,000 | — | — |
| 1982-08-19 | $0.22 | $0.22 | 464,000 | — | — |
| 1982-08-18 | $0.21 | $0.21 | 230,400 | — | — |
| 1982-08-17 | $0.21 | $0.21 | 948,800 | — | — |
| 1982-08-16 | $0.20 | $0.20 | 694,400 | — | — |
| 1982-08-13 | $0.20 | $0.20 | 780,800 | — | — |
| 1982-08-12 | $0.20 | $0.20 | 99,200 | — | — |
| 1982-08-11 | $0.20 | $0.20 | 340,800 | — | — |
| 1982-08-10 | $0.20 | $0.20 | 363,200 | — | — |
| 1982-08-09 | $0.20 | $0.20 | 644,800 | — | — |
| 1982-08-06 | $0.20 | $0.20 | 176,000 | — | — |
| 1982-08-05 | $0.20 | $0.20 | 816,000 | — | — |
| 1982-08-04 | $0.21 | $0.21 | 1,401,600 | — | — |
| 1982-08-03 | $0.21 | $0.21 | 425,600 | — | — |
| 1982-08-02 | $0.21 | $0.21 | 129,600 | — | — |
| 1982-07-30 | $0.22 | $0.22 | 248,000 | — | — |
| 1982-07-29 | $0.22 | $0.22 | 385,600 | — | — |
| 1982-07-28 | $0.23 | $0.23 | 580,800 | — | — |
| 1982-07-27 | $0.23 | $0.23 | 44,800 | — | — |
| 1982-07-26 | $0.23 | $0.23 | 182,400 | — | — |
| 1982-07-23 | $0.23 | $0.23 | 280,000 | — | — |
| 1982-07-22 | $0.22 | $0.22 | 91,200 | — | — |
| 1982-07-21 | $0.22 | $0.22 | 3,200 | — | — |
| 1982-07-20 | $0.22 | $0.22 | 33,600 | — | — |
| 1982-07-19 | $0.22 | $0.22 | 86,400 | — | — |
| 1982-07-16 | $0.21 | $0.21 | 97,600 | — | — |
| 1982-07-15 | $0.22 | $0.22 | 54,400 | — | — |
| 1982-07-14 | $0.22 | $0.22 | 16,000 | — | — |
| 1982-07-13 | $0.22 | $0.22 | 115,200 | — | — |
| 1982-07-12 | $0.23 | $0.23 | 97,600 | — | — |
| 1982-07-09 | $0.23 | $0.23 | 161,600 | — | — |
| 1982-07-08 | $0.21 | $0.21 | 163,200 | — | — |
| 1982-07-07 | $0.23 | $0.23 | 110,400 | — | — |
| 1982-07-06 | $0.23 | $0.23 | 14,400 | — | — |
| 1982-07-02 | $0.24 | $0.24 | 16,000 | — | — |
| 1982-07-01 | $0.24 | $0.24 | 70,400 | — | — |
| 1982-06-30 | $0.24 | $0.24 | 67,200 | — | — |
| 1982-06-29 | $0.24 | $0.24 | 64,000 | — | — |
| 1982-06-28 | $0.25 | $0.25 | 91,200 | — | — |
| 1982-06-25 | $0.25 | $0.25 | 60,800 | — | — |
| 1982-06-24 | $0.24 | $0.24 | 219,200 | — | — |
| 1982-06-23 | $0.24 | $0.24 | 308,800 | — | — |
| 1982-06-22 | $0.23 | $0.23 | 345,600 | — | — |
| 1982-06-21 | $0.21 | $0.21 | 337,600 | — | — |
| 1982-06-18 | $0.22 | $0.22 | 88,000 | — | — |
| 1982-06-17 | $0.23 | $0.23 | 168,000 | — | — |
| 1982-06-16 | $0.24 | $0.24 | 116,800 | — | — |
| 1982-06-15 | $0.24 | $0.24 | 251,200 | — | — |
| 1982-06-14 | $0.25 | $0.25 | 139,200 | — | — |
| 1982-06-11 | $0.26 | $0.26 | 144,000 | — | — |
| 1982-06-10 | $0.27 | $0.27 | 52,800 | — | — |
| 1982-06-09 | $0.27 | $0.27 | 137,600 | — | — |
| 1982-06-08 | $0.29 | $0.29 | 51,200 | — | — |
| 1982-06-07 | $0.29 | $0.29 | 204,800 | — | — |
| 1982-06-04 | $0.30 | $0.30 | 14,400 | — | — |
| 1982-06-03 | $0.30 | $0.30 | 105,600 | — | — |
| 1982-06-02 | $0.30 | $0.30 | 211,200 | — | — |
| 1982-06-01 | $0.30 | $0.30 | 145,600 | — | — |
| 1982-05-28 | $0.31 | $0.31 | 212,800 | — | — |
| 1982-05-27 | $0.31 | $0.31 | 428,800 | — | — |
| 1982-05-26 | $0.31 | $0.31 | 361,600 | — | — |
| 1982-05-25 | $0.08 | $0.08 | 996,800 | — | — |
| 1982-05-24 | $0.09 | $0.09 | 449,600 | — | — |
| 1982-05-21 | $0.09 | $0.09 | 1,110,400 | — | — |
| 1982-05-20 | $0.08 | $0.08 | 748,800 | — | — |
| 1982-05-19 | $0.08 | $0.08 | 529,600 | — | — |
| 1982-05-18 | $0.08 | $0.08 | 508,800 | — | — |
| 1982-05-17 | $0.08 | $0.08 | 84,800 | — | — |
| 1982-05-14 | $0.08 | $0.08 | 1,339,200 | — | — |
| 1982-05-13 | $0.08 | $0.08 | 987,200 | — | — |
| 1982-05-12 | $0.08 | $0.08 | 1,331,200 | — | — |
| 1982-05-11 | $0.08 | $0.08 | 508,800 | — | — |
| 1982-05-10 | $0.08 | $0.08 | 705,600 | — | — |
| 1982-05-07 | $0.08 | $0.08 | 540,800 | — | — |
| 1982-05-06 | $0.09 | $0.09 | 673,600 | — | — |
| 1982-05-05 | $0.09 | $0.09 | 908,800 | — | — |
| 1982-05-04 | $0.09 | $0.09 | 931,200 | — | — |
| 1982-05-03 | $0.09 | $0.09 | 425,600 | — | — |
| 1982-04-30 | $0.09 | $0.09 | 417,600 | — | — |
| 1982-04-29 | $0.09 | $0.09 | 225,600 | — | — |
| 1982-04-28 | $0.09 | $0.09 | 1,740,800 | — | — |
| 1982-04-27 | $0.10 | $0.10 | 489,600 | — | — |
| 1982-04-26 | $0.10 | $0.10 | 150,400 | — | — |
| 1982-04-23 | $0.10 | $0.10 | 380,800 | — | — |
| 1982-04-22 | $0.10 | $0.10 | 505,600 | — | — |
| 1982-04-21 | $0.10 | $0.10 | 604,800 | — | — |
| 1982-04-20 | $0.09 | $0.09 | 395,200 | — | — |
| 1982-04-19 | $0.10 | $0.10 | 808,000 | — | — |
| 1982-04-16 | $0.11 | $0.11 | 507,200 | — | — |
| 1982-04-15 | $0.10 | $0.10 | 249,600 | — | — |
| 1982-04-14 | $0.10 | $0.10 | 1,836,800 | — | — |
| 1982-04-13 | $0.09 | $0.09 | 795,200 | — | — |
| 1982-04-12 | $0.10 | $0.10 | 708,800 | — | — |
| 1982-04-08 | $0.10 | $0.10 | 1,241,600 | — | — |
| 1982-04-07 | $0.11 | $0.11 | 1,888,000 | — | — |
| 1982-04-06 | $0.11 | $0.11 | 654,400 | — | — |
| 1982-04-05 | $0.11 | $0.11 | 593,600 | — | — |
| 1982-04-02 | $0.11 | $0.11 | 683,200 | — | — |
| 1982-04-01 | $0.12 | $0.12 | 360,000 | — | — |
| 1982-03-31 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-30 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-29 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-26 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-25 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-24 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-23 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-22 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-19 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-18 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-17 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-16 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-15 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-12 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-11 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-10 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-09 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-08 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-05 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-04 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-03 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-02 | $0.06 | $0.06 | 0 | — | — |
| 1982-03-01 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-26 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-25 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-24 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-23 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-22 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-19 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-18 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-17 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-16 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-12 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-11 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-10 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-09 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-08 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-05 | $0.06 | $0.06 | 0 | — | — |
| 1982-02-04 | $0.06 | $0.06 | 804,800 | — | — |
| 1982-02-03 | $0.06 | $0.06 | 958,400 | — | — |
| 1982-02-02 | $0.06 | $0.06 | 1,662,400 | — | — |
| 1982-02-01 | $0.06 | $0.06 | 270,400 | — | — |
| 1982-01-29 | $0.06 | $0.06 | 409,600 | — | — |
| 1982-01-28 | $0.06 | $0.06 | 913,600 | — | — |
| 1982-01-27 | $0.06 | $0.06 | 108,800 | — | — |
| 1982-01-26 | $0.06 | $0.06 | 249,600 | — | — |
| 1982-01-25 | $0.06 | $0.06 | 734,400 | — | — |
| 1982-01-22 | $0.07 | $0.07 | 1,468,800 | — | — |
| 1982-01-21 | $0.07 | $0.07 | 524,800 | — | — |
| 1982-01-20 | $0.07 | $0.07 | 2,102,400 | — | — |
| 1982-01-19 | $0.06 | $0.06 | 2,664,000 | — | — |
| 1982-01-18 | $0.06 | $0.06 | 1,881,600 | — | — |
| 1982-01-15 | $0.06 | $0.06 | 1,516,800 | — | — |
| 1982-01-14 | $0.06 | $0.06 | 1,576,000 | — | — |
| 1982-01-13 | $0.06 | $0.06 | 2,776,000 | — | — |
| 1982-01-12 | $0.06 | $0.06 | 518,400 | — | — |
| 1982-01-11 | $0.07 | $0.07 | 924,800 | — | — |
| 1982-01-08 | $0.06 | $0.06 | 772,800 | — | — |
| 1982-01-07 | $0.06 | $0.06 | 507,200 | — | — |
| 1982-01-06 | $0.06 | $0.06 | 134,400 | — | — |
| 1982-01-05 | $0.06 | $0.06 | 1,195,200 | — | — |
| 1982-01-04 | $0.06 | $0.06 | 1,204,800 | — | — |