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 | $0.30 | $0.30 | 640,800 | — | — |
| 1982-12-30 | $0.29 | $0.29 | 1,015,200 | — | — |
| 1982-12-29 | $0.31 | $0.31 | 1,022,400 | — | — |
| 1982-12-28 | $0.32 | $0.32 | 1,130,400 | — | — |
| 1982-12-27 | $0.34 | $0.34 | 648,000 | — | — |
| 1982-12-23 | $0.34 | $0.34 | 1,274,400 | — | — |
| 1982-12-22 | $0.32 | $0.32 | 2,080,800 | — | — |
| 1982-12-21 | $0.30 | $0.30 | 1,332,000 | — | — |
| 1982-12-20 | $0.29 | $0.29 | 1,080,000 | — | — |
| 1982-12-17 | $0.29 | $0.29 | 1,965,600 | — | — |
| 1982-12-16 | $0.26 | $0.26 | 3,016,800 | — | — |
| 1982-12-15 | $0.27 | $0.27 | 5,637,600 | — | — |
| 1982-12-14 | $0.29 | $0.29 | 1,800,000 | — | — |
| 1982-12-13 | $0.31 | $0.31 | 2,088,000 | — | — |
| 1982-12-10 | $0.34 | $0.34 | 424,800 | — | — |
| 1982-12-09 | $0.35 | $0.35 | 590,400 | — | — |
| 1982-12-08 | $0.35 | $0.35 | 770,400 | — | — |
| 1982-12-07 | $0.36 | $0.36 | 993,600 | — | — |
| 1982-12-06 | $0.37 | $0.37 | 799,200 | — | — |
| 1982-12-03 | $0.37 | $0.37 | 1,432,800 | — | — |
| 1982-12-02 | $0.36 | $0.36 | 489,600 | — | — |
| 1982-12-01 | $0.37 | $0.37 | 734,400 | — | — |
| 1982-11-30 | $0.36 | $0.36 | 583,200 | — | — |
| 1982-11-29 | $0.35 | $0.35 | 871,200 | — | — |
| 1982-11-26 | $0.36 | $0.36 | 1,188,000 | — | — |
| 1982-11-24 | $0.34 | $0.34 | 835,200 | — | — |
| 1982-11-23 | $0.32 | $0.32 | 482,400 | — | — |
| 1982-11-22 | $0.33 | $0.33 | 1,116,000 | — | — |
| 1982-11-19 | $0.35 | $0.35 | 684,000 | — | — |
| 1982-11-18 | $0.37 | $0.37 | 885,600 | — | — |
| 1982-11-17 | $0.37 | $0.37 | 1,108,800 | — | — |
| 1982-11-16 | $0.33 | $0.33 | 1,044,000 | — | — |
| 1982-11-15 | $0.33 | $0.33 | 302,400 | — | — |
| 1982-11-12 | $0.33 | $0.33 | 1,468,800 | — | — |
| 1982-11-11 | $0.31 | $0.31 | 907,200 | — | — |
| 1982-11-10 | $0.32 | $0.32 | 3,294,000 | — | — |
| 1982-11-09 | $0.29 | $0.29 | 939,600 | — | — |
| 1982-11-08 | $0.29 | $0.29 | 734,400 | — | — |
| 1982-11-05 | $0.29 | $0.29 | 1,371,600 | — | — |
| 1982-11-04 | $0.29 | $0.29 | 2,127,600 | — | — |
| 1982-11-03 | $0.29 | $0.29 | 885,600 | — | — |
| 1982-11-02 | $0.29 | $0.29 | 972,000 | — | — |
| 1982-11-01 | $0.29 | $0.29 | 1,231,200 | — | — |
| 1982-10-29 | $0.29 | $0.29 | 874,800 | — | — |
| 1982-10-28 | $0.30 | $0.30 | 108,000 | — | — |
| 1982-10-27 | $0.30 | $0.30 | 626,400 | — | — |
| 1982-10-26 | $0.30 | $0.30 | 1,987,200 | — | — |
| 1982-10-25 | $0.30 | $0.30 | 928,800 | — | — |
| 1982-10-22 | $0.31 | $0.31 | 615,600 | — | — |
| 1982-10-21 | $0.31 | $0.31 | 1,360,800 | — | — |
| 1982-10-20 | $0.31 | $0.31 | 885,600 | — | — |
| 1982-10-19 | $0.31 | $0.31 | 918,000 | — | — |
| 1982-10-18 | $0.30 | $0.30 | 345,600 | — | — |
| 1982-10-15 | $0.30 | $0.30 | 1,620,000 | — | — |
| 1982-10-14 | $0.30 | $0.30 | 691,200 | — | — |
| 1982-10-13 | $0.30 | $0.30 | 864,000 | — | — |
| 1982-10-12 | $0.30 | $0.30 | 3,920,400 | — | — |
| 1982-10-11 | $0.28 | $0.28 | 1,274,400 | — | — |
| 1982-10-08 | $0.28 | $0.28 | 1,090,800 | — | — |
| 1982-10-07 | $0.27 | $0.27 | 3,380,400 | — | — |
| 1982-10-06 | $0.26 | $0.26 | 1,134,000 | — | — |
| 1982-10-05 | $0.26 | $0.26 | 658,800 | — | — |
| 1982-10-04 | $0.26 | $0.26 | 1,296,000 | — | — |
| 1982-10-01 | $0.27 | $0.27 | 777,600 | — | — |
| 1982-09-30 | $0.27 | $0.27 | 1,058,400 | — | — |
| 1982-09-29 | $0.27 | $0.27 | 1,382,400 | — | — |
| 1982-09-28 | $0.27 | $0.27 | 1,144,800 | — | — |
| 1982-09-27 | $0.28 | $0.28 | 604,800 | — | — |
| 1982-09-24 | $0.28 | $0.28 | 745,200 | — | — |
| 1982-09-23 | $0.27 | $0.27 | 874,800 | — | — |
| 1982-09-22 | $0.27 | $0.27 | 3,639,600 | — | — |
| 1982-09-21 | $0.26 | $0.26 | 1,101,600 | — | — |
| 1982-09-20 | $0.27 | $0.27 | 907,200 | — | — |
| 1982-09-17 | $0.28 | $0.28 | 1,544,400 | — | — |
| 1982-09-16 | $0.28 | $0.28 | 3,844,800 | — | — |
| 1982-09-15 | $0.29 | $0.29 | 1,447,200 | — | — |
| 1982-09-14 | $0.26 | $0.26 | 1,252,800 | — | — |
| 1982-09-13 | $0.26 | $0.26 | 1,501,200 | — | — |
| 1982-09-10 | $0.26 | $0.26 | 367,200 | — | — |
| 1982-09-09 | $0.26 | $0.26 | 680,400 | — | — |
| 1982-09-08 | $0.26 | $0.26 | 1,252,800 | — | — |
| 1982-09-07 | $0.25 | $0.25 | 1,587,600 | — | — |
| 1982-09-03 | $0.26 | $0.26 | 1,792,800 | — | — |
| 1982-09-02 | $0.25 | $0.25 | 572,400 | — | — |
| 1982-09-01 | $0.24 | $0.24 | 669,600 | — | — |
| 1982-08-31 | $0.25 | $0.25 | 1,112,400 | — | — |
| 1982-08-30 | $0.24 | $0.24 | 1,198,800 | — | — |
| 1982-08-27 | $0.23 | $0.23 | 2,278,800 | — | — |
| 1982-08-26 | $0.24 | $0.24 | 972,000 | — | — |
| 1982-08-25 | $0.24 | $0.24 | 928,800 | — | — |
| 1982-08-24 | $0.24 | $0.24 | 1,425,600 | — | — |
| 1982-08-23 | $0.22 | $0.22 | 777,600 | — | — |
| 1982-08-20 | $0.22 | $0.22 | 388,800 | — | — |
| 1982-08-19 | $0.22 | $0.22 | 658,800 | — | — |
| 1982-08-18 | $0.22 | $0.22 | 2,397,600 | — | — |
| 1982-08-17 | $0.21 | $0.21 | 1,101,600 | — | — |
| 1982-08-16 | $0.20 | $0.20 | 1,123,200 | — | — |
| 1982-08-13 | $0.20 | $0.20 | 810,000 | — | — |
| 1982-08-12 | $0.20 | $0.20 | 1,836,000 | — | — |
| 1982-08-11 | $0.20 | $0.20 | 637,200 | — | — |
| 1982-08-10 | $0.21 | $0.21 | 464,400 | — | — |
| 1982-08-09 | $0.20 | $0.20 | 1,036,800 | — | — |
| 1982-08-06 | $0.22 | $0.22 | 918,000 | — | — |
| 1982-08-05 | $0.22 | $0.22 | 324,000 | — | — |
| 1982-08-04 | $0.22 | $0.22 | 1,177,200 | — | — |
| 1982-08-03 | $0.22 | $0.22 | 1,717,200 | — | — |
| 1982-08-02 | $0.22 | $0.22 | 1,468,800 | — | — |
| 1982-07-30 | $0.21 | $0.21 | 496,800 | — | — |
| 1982-07-29 | $0.21 | $0.21 | 896,400 | — | — |
| 1982-07-28 | $0.21 | $0.21 | 1,728,000 | — | — |
| 1982-07-27 | $0.22 | $0.22 | 928,800 | — | — |
| 1982-07-26 | $0.22 | $0.22 | 345,600 | — | — |
| 1982-07-23 | $0.22 | $0.22 | 842,400 | — | — |
| 1982-07-22 | $0.22 | $0.22 | 151,200 | — | — |
| 1982-07-21 | $0.22 | $0.22 | 572,400 | — | — |
| 1982-07-20 | $0.22 | $0.22 | 1,404,000 | — | — |
| 1982-07-19 | $0.23 | $0.23 | 2,138,400 | — | — |
| 1982-07-16 | $0.22 | $0.22 | 1,684,800 | — | — |
| 1982-07-15 | $0.22 | $0.22 | 4,536,000 | — | — |
| 1982-07-14 | $0.20 | $0.20 | 1,080,000 | — | — |
| 1982-07-13 | $0.20 | $0.20 | 518,400 | — | — |
| 1982-07-12 | $0.19 | $0.19 | 280,800 | — | — |
| 1982-07-09 | $0.19 | $0.19 | 464,400 | — | — |
| 1982-07-08 | $0.19 | $0.19 | 324,000 | — | — |
| 1982-07-07 | $0.19 | $0.19 | 756,000 | — | — |
| 1982-07-06 | $0.20 | $0.20 | 64,800 | — | — |
| 1982-07-02 | $0.20 | $0.20 | 259,200 | — | — |
| 1982-07-01 | $0.20 | $0.20 | 162,000 | — | — |
| 1982-06-30 | $0.20 | $0.20 | 766,800 | — | — |
| 1982-06-29 | $0.19 | $0.19 | 75,600 | — | — |
| 1982-06-28 | $0.19 | $0.19 | 464,400 | — | — |
| 1982-06-25 | $0.19 | $0.19 | 129,600 | — | — |
| 1982-06-24 | $0.19 | $0.19 | 432,000 | — | — |
| 1982-06-23 | $0.19 | $0.19 | 367,200 | — | — |
| 1982-06-22 | $0.19 | $0.19 | 788,400 | — | — |
| 1982-06-21 | $0.19 | $0.19 | 64,800 | — | — |
| 1982-06-18 | $0.19 | $0.19 | 140,400 | — | — |
| 1982-06-17 | $0.19 | $0.19 | 108,000 | — | — |
| 1982-06-16 | $0.19 | $0.19 | 561,600 | — | — |
| 1982-06-15 | $0.19 | $0.19 | 345,600 | — | — |
| 1982-06-14 | $0.19 | $0.19 | 270,000 | — | — |
| 1982-06-11 | $0.19 | $0.19 | 1,047,600 | — | — |
| 1982-06-10 | $0.19 | $0.19 | 777,600 | — | — |
| 1982-06-09 | $0.19 | $0.19 | 1,274,400 | — | — |
| 1982-06-08 | $0.19 | $0.19 | 831,600 | — | — |
| 1982-06-07 | $0.19 | $0.19 | 302,400 | — | — |
| 1982-06-04 | $0.19 | $0.19 | 572,400 | — | — |
| 1982-06-03 | $0.19 | $0.19 | 993,600 | — | — |
| 1982-06-02 | $0.20 | $0.20 | 367,200 | — | — |
| 1982-06-01 | $0.20 | $0.20 | 313,200 | — | — |
| 1982-05-28 | $0.20 | $0.20 | 1,328,400 | — | — |
| 1982-05-27 | $0.19 | $0.19 | 572,400 | — | — |
| 1982-05-26 | $0.19 | $0.19 | 194,400 | — | — |
| 1982-05-25 | $0.19 | $0.19 | 1,598,400 | — | — |
| 1982-05-24 | $0.20 | $0.20 | 421,200 | — | — |
| 1982-05-21 | $0.20 | $0.20 | 248,400 | — | — |
| 1982-05-20 | $0.21 | $0.21 | 302,400 | — | — |
| 1982-05-19 | $0.21 | $0.21 | 1,231,200 | — | — |
| 1982-05-18 | $0.21 | $0.21 | 615,600 | — | — |
| 1982-05-17 | $0.21 | $0.21 | 118,800 | — | — |
| 1982-05-14 | $0.21 | $0.21 | 367,200 | — | — |
| 1982-05-13 | $0.21 | $0.21 | 594,000 | — | — |
| 1982-05-12 | $0.22 | $0.22 | 4,028,400 | — | — |
| 1982-05-11 | $0.21 | $0.21 | 5,022,000 | — | — |
| 1982-05-10 | $0.21 | $0.21 | 1,663,200 | — | — |
| 1982-05-07 | $0.21 | $0.21 | 766,800 | — | — |
| 1982-05-06 | $0.21 | $0.21 | 853,200 | — | — |
| 1982-05-05 | $0.21 | $0.21 | 734,400 | — | — |
| 1982-05-04 | $0.21 | $0.21 | 1,198,800 | — | — |
| 1982-05-03 | $0.22 | $0.22 | 972,000 | — | — |
| 1982-04-30 | $0.22 | $0.22 | 615,600 | — | — |
| 1982-04-29 | $0.22 | $0.22 | 1,144,800 | — | — |
| 1982-04-28 | $0.22 | $0.22 | 1,069,200 | — | — |
| 1982-04-27 | $0.23 | $0.23 | 2,397,600 | — | — |
| 1982-04-26 | $0.23 | $0.23 | 1,198,800 | — | — |
| 1982-04-23 | $0.22 | $0.22 | 928,800 | — | — |
| 1982-04-22 | $0.22 | $0.22 | 378,000 | — | — |
| 1982-04-21 | $0.22 | $0.22 | 1,188,000 | — | — |
| 1982-04-20 | $0.22 | $0.22 | 1,339,200 | — | — |
| 1982-04-19 | $0.22 | $0.22 | 324,000 | — | — |
| 1982-04-16 | $0.22 | $0.22 | 1,155,600 | — | — |
| 1982-04-15 | $0.21 | $0.21 | 486,000 | — | — |
| 1982-04-14 | $0.21 | $0.21 | 993,600 | — | — |
| 1982-04-13 | $0.22 | $0.22 | 1,425,600 | — | — |
| 1982-04-12 | $0.21 | $0.21 | 313,200 | — | — |
| 1982-04-08 | $0.21 | $0.21 | 194,400 | — | — |
| 1982-04-07 | $0.21 | $0.21 | 216,000 | — | — |
| 1982-04-06 | $0.20 | $0.20 | 442,800 | — | — |
| 1982-04-05 | $0.20 | $0.20 | 226,800 | — | — |
| 1982-04-02 | $0.20 | $0.20 | 745,200 | — | — |
| 1982-04-01 | $0.21 | $0.21 | 54,000 | — | — |
| 1982-03-31 | $0.20 | $0.20 | 702,000 | — | — |
| 1982-03-30 | $0.20 | $0.20 | 324,000 | — | — |
| 1982-03-29 | $0.20 | $0.20 | 43,200 | — | — |
| 1982-03-26 | $0.20 | $0.20 | 324,000 | — | — |
| 1982-03-25 | $0.20 | $0.20 | 194,400 | — | — |
| 1982-03-24 | $0.20 | $0.20 | 572,400 | — | — |
| 1982-03-23 | $0.20 | $0.20 | 831,600 | — | — |
| 1982-03-22 | $0.20 | $0.20 | 615,600 | — | — |
| 1982-03-19 | $0.19 | $0.19 | 972,000 | — | — |
| 1982-03-18 | $0.19 | $0.19 | 442,800 | — | — |
| 1982-03-17 | $0.18 | $0.18 | 270,000 | — | — |
| 1982-03-16 | $0.18 | $0.18 | 21,600 | — | — |
| 1982-03-15 | $0.18 | $0.18 | 367,200 | — | — |
| 1982-03-12 | $0.18 | $0.18 | 486,000 | — | — |
| 1982-03-11 | $0.18 | $0.18 | 280,800 | — | — |
| 1982-03-10 | $0.18 | $0.18 | 118,800 | — | — |
| 1982-03-09 | $0.18 | $0.18 | 1,447,200 | — | — |
| 1982-03-08 | $0.18 | $0.18 | 756,000 | — | — |
| 1982-03-05 | $0.19 | $0.19 | 550,800 | — | — |
| 1982-03-04 | $0.19 | $0.19 | 432,000 | — | — |
| 1982-03-03 | $0.20 | $0.20 | 345,600 | — | — |
| 1982-03-02 | $0.20 | $0.20 | 518,400 | — | — |
| 1982-03-01 | $0.20 | $0.20 | 486,000 | — | — |
| 1982-02-26 | $0.20 | $0.20 | 550,800 | — | — |
| 1982-02-25 | $0.20 | $0.20 | 183,600 | — | — |
| 1982-02-24 | $0.20 | $0.20 | 334,800 | — | — |
| 1982-02-23 | $0.19 | $0.19 | 324,000 | — | — |
| 1982-02-22 | $0.20 | $0.20 | 64,800 | — | — |
| 1982-02-19 | $0.20 | $0.20 | 745,200 | — | — |
| 1982-02-18 | $0.20 | $0.20 | 356,400 | — | — |
| 1982-02-17 | $0.20 | $0.20 | 442,800 | — | — |
| 1982-02-16 | $0.20 | $0.20 | 853,200 | — | — |
| 1982-02-12 | $0.20 | $0.20 | 302,400 | — | — |
| 1982-02-11 | $0.20 | $0.20 | 216,000 | — | — |
| 1982-02-10 | $0.20 | $0.20 | 64,800 | — | — |
| 1982-02-09 | $0.19 | $0.19 | 172,800 | — | — |
| 1982-02-08 | $0.19 | $0.19 | 594,000 | — | — |
| 1982-02-05 | $0.20 | $0.20 | 486,000 | — | — |
| 1982-02-04 | $0.20 | $0.20 | 324,000 | — | — |
| 1982-02-03 | $0.19 | $0.19 | 75,600 | — | — |
| 1982-02-02 | $0.19 | $0.19 | 518,400 | — | — |
| 1982-02-01 | $0.19 | $0.19 | 637,200 | — | — |
| 1982-01-29 | $0.20 | $0.20 | 399,600 | — | — |
| 1982-01-28 | $0.20 | $0.20 | 680,400 | — | — |
| 1982-01-27 | $0.19 | $0.19 | 237,600 | — | — |
| 1982-01-26 | $0.19 | $0.19 | 324,000 | — | — |
| 1982-01-25 | $0.19 | $0.19 | 399,600 | — | — |
| 1982-01-22 | $0.19 | $0.19 | 313,200 | — | — |
| 1982-01-21 | $0.20 | $0.20 | 43,200 | — | — |
| 1982-01-20 | $0.20 | $0.20 | 1,047,600 | — | — |
| 1982-01-19 | $0.19 | $0.19 | 907,200 | — | — |
| 1982-01-18 | $0.20 | $0.20 | 345,600 | — | — |
| 1982-01-15 | $0.20 | $0.20 | 172,800 | — | — |
| 1982-01-14 | $0.20 | $0.20 | 334,800 | — | — |
| 1982-01-13 | $0.20 | $0.20 | 129,600 | — | — |
| 1982-01-12 | $0.20 | $0.20 | 540,000 | — | — |
| 1982-01-11 | $0.20 | $0.20 | 648,000 | — | — |
| 1982-01-08 | $0.20 | $0.20 | 216,000 | — | — |
| 1982-01-07 | $0.20 | $0.20 | 1,026,000 | — | — |
| 1982-01-06 | $0.20 | $0.20 | 1,004,400 | — | — |
| 1982-01-05 | $0.21 | $0.21 | 1,350,000 | — | — |
| 1982-01-04 | $0.22 | $0.22 | 507,600 | — | — |