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 | $0.46 | $0.46 | 256,500 | — | — |
| 1982-12-30 | $0.46 | $0.46 | 144,000 | — | — |
| 1982-12-29 | $0.46 | $0.46 | 40,500 | — | — |
| 1982-12-28 | $0.47 | $0.47 | 90,000 | — | — |
| 1982-12-27 | $0.47 | $0.47 | 54,000 | — | — |
| 1982-12-23 | $0.47 | $0.47 | 270,000 | — | — |
| 1982-12-22 | $0.47 | $0.47 | 112,500 | — | — |
| 1982-12-21 | $0.48 | $0.48 | 45,000 | — | — |
| 1982-12-20 | $0.48 | $0.48 | 85,500 | — | — |
| 1982-12-17 | $0.48 | $0.48 | 112,500 | — | — |
| 1982-12-16 | $0.47 | $0.47 | 531,000 | — | — |
| 1982-12-15 | $0.49 | $0.49 | 144,000 | — | — |
| 1982-12-14 | $0.49 | $0.49 | 81,000 | — | — |
| 1982-12-13 | $0.50 | $0.50 | 112,500 | — | — |
| 1982-12-10 | $0.51 | $0.51 | 40,500 | — | — |
| 1982-12-09 | $0.51 | $0.51 | 58,500 | — | — |
| 1982-12-08 | $0.52 | $0.52 | 135,000 | — | — |
| 1982-12-07 | $0.53 | $0.52 | 112,500 | — | — |
| 1982-12-06 | $0.53 | $0.53 | 40,500 | — | — |
| 1982-12-03 | $0.53 | $0.53 | 153,000 | — | — |
| 1982-12-02 | $0.53 | $0.53 | 72,000 | — | — |
| 1982-12-01 | $0.53 | $0.53 | 103,500 | — | — |
| 1982-11-30 | $0.51 | $0.51 | 130,500 | — | — |
| 1982-11-29 | $0.51 | $0.51 | 18,000 | — | — |
| 1982-11-26 | $0.51 | $0.51 | 99,000 | — | — |
| 1982-11-24 | $0.51 | $0.51 | 40,500 | — | — |
| 1982-11-23 | $0.51 | $0.51 | 144,000 | — | — |
| 1982-11-22 | $0.53 | $0.53 | 67,500 | — | — |
| 1982-11-19 | $0.53 | $0.53 | 18,000 | — | — |
| 1982-11-18 | $0.53 | $0.53 | 117,000 | — | — |
| 1982-11-17 | $0.54 | $0.54 | 9,000 | — | — |
| 1982-11-16 | $0.54 | $0.54 | 63,000 | — | — |
| 1982-11-15 | $0.56 | $0.56 | 81,000 | — | — |
| 1982-11-12 | $0.56 | $0.56 | 333,000 | — | — |
| 1982-11-11 | $0.53 | $0.53 | 40,500 | — | — |
| 1982-11-10 | $0.53 | $0.53 | 54,000 | — | — |
| 1982-11-09 | $0.52 | $0.52 | 234,000 | — | — |
| 1982-11-08 | $0.51 | $0.51 | 144,000 | — | — |
| 1982-11-05 | $0.51 | $0.51 | 378,000 | — | — |
| 1982-11-04 | $0.52 | $0.52 | 135,000 | — | — |
| 1982-11-03 | $0.51 | $0.51 | 171,000 | — | — |
| 1982-11-02 | $0.51 | $0.51 | 252,000 | — | — |
| 1982-11-01 | $0.49 | $0.49 | 175,500 | — | — |
| 1982-10-29 | $0.51 | $0.51 | 54,000 | — | — |
| 1982-10-28 | $0.51 | $0.51 | 126,000 | — | — |
| 1982-10-27 | $0.50 | $0.50 | 31,500 | — | — |
| 1982-10-26 | $0.49 | $0.49 | 76,500 | — | — |
| 1982-10-25 | $0.50 | $0.50 | 94,500 | — | — |
| 1982-10-22 | $0.52 | $0.52 | 76,500 | — | — |
| 1982-10-21 | $0.52 | $0.52 | 166,500 | — | — |
| 1982-10-20 | $0.51 | $0.51 | 99,000 | — | — |
| 1982-10-19 | $0.51 | $0.51 | 148,500 | — | — |
| 1982-10-18 | $0.52 | $0.52 | 90,000 | — | — |
| 1982-10-15 | $0.52 | $0.52 | 22,500 | — | — |
| 1982-10-14 | $0.52 | $0.52 | 180,000 | — | — |
| 1982-10-13 | $0.53 | $0.53 | 166,500 | — | — |
| 1982-10-12 | $0.47 | $0.47 | 157,500 | — | — |
| 1982-10-11 | $0.49 | $0.49 | 126,000 | — | — |
| 1982-10-08 | $0.46 | $0.46 | 261,000 | — | — |
| 1982-10-07 | $0.46 | $0.46 | 94,500 | — | — |
| 1982-10-06 | $0.46 | $0.46 | 220,500 | — | — |
| 1982-10-05 | $0.46 | $0.46 | 58,500 | — | — |
| 1982-10-04 | $0.44 | $0.44 | 166,500 | — | — |
| 1982-10-01 | $0.46 | $0.46 | 13,500 | — | — |
| 1982-09-30 | $0.46 | $0.46 | 18,000 | — | — |
| 1982-09-29 | $0.46 | $0.46 | 54,000 | — | — |
| 1982-09-28 | $0.47 | $0.47 | 27,000 | — | — |
| 1982-09-27 | $0.46 | $0.46 | 4,500 | — | — |
| 1982-09-24 | $0.46 | $0.46 | 40,500 | — | — |
| 1982-09-23 | $0.46 | $0.46 | 36,000 | — | — |
| 1982-09-22 | $0.46 | $0.46 | 99,000 | — | — |
| 1982-09-21 | $0.46 | $0.46 | 54,000 | — | — |
| 1982-09-20 | $0.46 | $0.46 | 171,000 | — | — |
| 1982-09-17 | $0.46 | $0.46 | 153,000 | — | — |
| 1982-09-16 | $0.47 | $0.47 | 261,000 | — | — |
| 1982-09-15 | $0.46 | $0.46 | 162,000 | — | — |
| 1982-09-14 | $0.45 | $0.45 | 27,000 | — | — |
| 1982-09-13 | $0.44 | $0.44 | 9,000 | — | — |
| 1982-09-10 | $0.43 | $0.43 | 54,000 | — | — |
| 1982-09-09 | $0.44 | $0.44 | 45,000 | — | — |
| 1982-09-08 | $0.44 | $0.44 | 166,500 | — | — |
| 1982-09-07 | $0.46 | $0.46 | 166,500 | — | — |
| 1982-09-03 | $0.47 | $0.47 | 243,000 | — | — |
| 1982-09-02 | $0.45 | $0.45 | 18,000 | — | — |
| 1982-09-01 | $0.44 | $0.44 | 202,500 | — | — |
| 1982-08-31 | $0.45 | $0.45 | 18,000 | — | — |
| 1982-08-30 | $0.44 | $0.44 | 243,000 | — | — |
| 1982-08-27 | $0.47 | $0.47 | 72,000 | — | — |
| 1982-08-26 | $0.48 | $0.48 | 184,500 | — | — |
| 1982-08-25 | $0.49 | $0.49 | 382,500 | — | — |
| 1982-08-24 | $0.42 | $0.42 | 166,500 | — | — |
| 1982-08-23 | $0.43 | $0.43 | 94,500 | — | — |
| 1982-08-20 | $0.42 | $0.42 | 220,500 | — | — |
| 1982-08-19 | $0.41 | $0.41 | 54,000 | — | — |
| 1982-08-18 | $0.42 | $0.42 | 153,000 | — | — |
| 1982-08-17 | $0.43 | $0.43 | 153,000 | — | — |
| 1982-08-16 | $0.41 | $0.41 | 238,500 | — | — |
| 1982-08-13 | $0.41 | $0.41 | 31,500 | — | — |
| 1982-08-12 | $0.41 | $0.41 | 49,500 | — | — |
| 1982-08-11 | $0.41 | $0.41 | 99,000 | — | — |
| 1982-08-10 | $0.42 | $0.42 | 4,500 | — | — |
| 1982-08-09 | $0.42 | $0.42 | 72,000 | — | — |
| 1982-08-06 | $0.42 | $0.42 | 4,500 | — | — |
| 1982-08-05 | $0.42 | $0.42 | 40,500 | — | — |
| 1982-08-04 | $0.42 | $0.42 | 58,500 | — | — |
| 1982-08-03 | $0.43 | $0.43 | 202,500 | — | — |
| 1982-08-02 | $0.44 | $0.44 | 58,500 | — | — |
| 1982-07-30 | $0.43 | $0.43 | 31,500 | — | — |
| 1982-07-29 | $0.43 | $0.43 | 58,500 | — | — |
| 1982-07-28 | $0.44 | $0.44 | 117,000 | — | — |
| 1982-07-27 | $0.44 | $0.44 | 45,000 | — | — |
| 1982-07-26 | $0.43 | $0.43 | 306,000 | — | — |
| 1982-07-23 | $0.44 | $0.44 | 9,000 | — | — |
| 1982-07-22 | $0.43 | $0.43 | 22,500 | — | — |
| 1982-07-21 | $0.43 | $0.43 | 117,000 | — | — |
| 1982-07-20 | $0.44 | $0.44 | 22,500 | — | — |
| 1982-07-19 | $0.44 | $0.44 | 22,500 | — | — |
| 1982-07-16 | $0.44 | $0.44 | 103,500 | — | — |
| 1982-07-15 | $0.44 | $0.44 | 40,500 | — | — |
| 1982-07-14 | $0.44 | $0.44 | 40,500 | — | — |
| 1982-07-13 | $0.43 | $0.43 | 36,000 | — | — |
| 1982-07-12 | $0.44 | $0.44 | 45,000 | — | — |
| 1982-07-09 | $0.45 | $0.45 | 90,000 | — | — |
| 1982-07-08 | $0.43 | $0.43 | 274,500 | — | — |
| 1982-07-07 | $0.45 | $0.45 | 18,000 | — | — |
| 1982-07-06 | $0.46 | $0.46 | 54,000 | — | — |
| 1982-07-02 | $0.46 | $0.46 | 0 | — | — |
| 1982-07-01 | $0.46 | $0.46 | 9,000 | — | — |
| 1982-06-30 | $0.46 | $0.46 | 252,000 | — | — |
| 1982-06-29 | $0.47 | $0.47 | 63,000 | — | — |
| 1982-06-28 | $0.47 | $0.47 | 153,000 | — | — |
| 1982-06-25 | $0.47 | $0.47 | 157,500 | — | — |
| 1982-06-24 | $0.47 | $0.47 | 706,500 | — | — |
| 1982-06-23 | $0.44 | $0.44 | 1,102,500 | — | — |
| 1982-06-22 | $0.43 | $0.43 | 153,000 | — | — |
| 1982-06-21 | $0.42 | $0.42 | 990,000 | — | — |
| 1982-06-18 | $0.43 | $0.43 | 76,500 | — | — |
| 1982-06-17 | $0.43 | $0.43 | 49,500 | — | — |
| 1982-06-16 | $0.44 | $0.44 | 175,500 | — | — |
| 1982-06-15 | $0.44 | $0.44 | 27,000 | — | — |
| 1982-06-14 | $0.44 | $0.44 | 166,500 | — | — |
| 1982-06-11 | $0.46 | $0.46 | 292,500 | — | — |
| 1982-06-10 | $0.48 | $0.48 | 49,500 | — | — |
| 1982-06-09 | $0.49 | $0.49 | 81,000 | — | — |
| 1982-06-08 | $0.50 | $0.50 | 324,000 | — | — |
| 1982-06-07 | $0.52 | $0.52 | 90,000 | — | — |
| 1982-06-04 | $0.53 | $0.53 | 9,000 | — | — |
| 1982-06-03 | $0.53 | $0.53 | 54,000 | — | — |
| 1982-06-02 | $0.54 | $0.54 | 4,500 | — | — |
| 1982-06-01 | $0.54 | $0.54 | 4,500 | — | — |
| 1982-05-28 | $0.54 | $0.54 | 18,000 | — | — |
| 1982-05-27 | $0.54 | $0.54 | 18,000 | — | — |
| 1982-05-26 | $0.53 | $0.53 | 36,000 | — | — |
| 1982-05-25 | $0.53 | $0.53 | 0 | — | — |
| 1982-05-24 | $0.53 | $0.53 | 4,500 | — | — |
| 1982-05-21 | $0.53 | $0.53 | 13,500 | — | — |
| 1982-05-20 | $0.53 | $0.53 | 40,500 | — | — |
| 1982-05-19 | $0.53 | $0.53 | 31,500 | — | — |
| 1982-05-18 | $0.54 | $0.54 | 36,000 | — | — |
| 1982-05-17 | $0.54 | $0.54 | 0 | — | — |
| 1982-05-14 | $0.54 | $0.54 | 49,500 | — | — |
| 1982-05-13 | $0.55 | $0.55 | 18,000 | — | — |
| 1982-05-12 | $0.54 | $0.54 | 31,500 | — | — |
| 1982-05-11 | $0.54 | $0.54 | 220,500 | — | — |
| 1982-05-10 | $0.55 | $0.55 | 58,500 | — | — |
| 1982-05-07 | $0.57 | $0.57 | 58,500 | — | — |
| 1982-05-06 | $0.56 | $0.56 | 27,000 | — | — |
| 1982-05-05 | $0.56 | $0.56 | 18,000 | — | — |
| 1982-05-04 | $0.56 | $0.56 | 36,000 | — | — |
| 1982-05-03 | $0.56 | $0.56 | 72,000 | — | — |
| 1982-04-30 | $0.57 | $0.57 | 27,000 | — | — |
| 1982-04-29 | $0.58 | $0.57 | 18,000 | — | — |
| 1982-04-28 | $0.57 | $0.57 | 45,000 | — | — |
| 1982-04-27 | $0.58 | $0.58 | 99,000 | — | — |
| 1982-04-26 | $0.59 | $0.59 | 31,500 | — | — |
| 1982-04-23 | $0.59 | $0.59 | 76,500 | — | — |
| 1982-04-22 | $0.59 | $0.59 | 58,500 | — | — |
| 1982-04-21 | $0.59 | $0.59 | 49,500 | — | — |
| 1982-04-20 | $0.61 | $0.61 | 45,000 | — | — |
| 1982-04-19 | $0.61 | $0.61 | 63,000 | — | — |
| 1982-04-16 | $0.61 | $0.61 | 54,000 | — | — |
| 1982-04-15 | $0.61 | $0.61 | 63,000 | — | — |
| 1982-04-14 | $0.61 | $0.61 | 22,500 | — | — |
| 1982-04-13 | $0.61 | $0.61 | 31,500 | — | — |
| 1982-04-12 | $0.61 | $0.61 | 18,000 | — | — |
| 1982-04-08 | $0.61 | $0.61 | 36,000 | — | — |
| 1982-04-07 | $0.61 | $0.61 | 13,500 | — | — |
| 1982-04-06 | $0.60 | $0.60 | 31,500 | — | — |
| 1982-04-05 | $0.60 | $0.60 | 36,000 | — | — |
| 1982-04-02 | $0.58 | $0.58 | 27,000 | — | — |
| 1982-04-01 | $0.58 | $0.58 | 40,500 | — | — |
| 1982-03-31 | $0.56 | $0.56 | 31,500 | — | — |
| 1982-03-30 | $0.56 | $0.56 | 27,000 | — | — |
| 1982-03-29 | $0.56 | $0.56 | 18,000 | — | — |
| 1982-03-26 | $0.54 | $0.54 | 58,500 | — | — |
| 1982-03-25 | $0.57 | $0.57 | 198,000 | — | — |
| 1982-03-24 | $0.54 | $0.54 | 45,000 | — | — |
| 1982-03-23 | $0.52 | $0.52 | 54,000 | — | — |
| 1982-03-22 | $0.52 | $0.52 | 81,000 | — | — |
| 1982-03-19 | $0.49 | $0.49 | 45,000 | — | — |
| 1982-03-18 | $0.49 | $0.49 | 117,000 | — | — |
| 1982-03-17 | $0.49 | $0.49 | 4,500 | — | — |
| 1982-03-16 | $0.49 | $0.49 | 58,500 | — | — |
| 1982-03-15 | $0.48 | $0.48 | 45,000 | — | — |
| 1982-03-12 | $0.49 | $0.49 | 364,500 | — | — |
| 1982-03-11 | $0.51 | $0.51 | 94,500 | — | — |
| 1982-03-10 | $0.52 | $0.52 | 31,500 | — | — |
| 1982-03-09 | $0.51 | $0.51 | 99,000 | — | — |
| 1982-03-08 | $0.52 | $0.52 | 108,000 | — | — |
| 1982-03-05 | $0.54 | $0.54 | 94,500 | — | — |
| 1982-03-04 | $0.54 | $0.54 | 67,500 | — | — |
| 1982-03-03 | $0.54 | $0.54 | 22,500 | — | — |
| 1982-03-02 | $0.55 | $0.55 | 85,500 | — | — |
| 1982-03-01 | $0.54 | $0.54 | 4,500 | — | — |
| 1982-02-26 | $0.53 | $0.53 | 22,500 | — | — |
| 1982-02-25 | $0.54 | $0.54 | 63,000 | — | — |
| 1982-02-24 | $0.53 | $0.53 | 175,500 | — | — |
| 1982-02-23 | $0.53 | $0.53 | 171,000 | — | — |
| 1982-02-22 | $0.54 | $0.54 | 63,000 | — | — |
| 1982-02-19 | $0.56 | $0.56 | 108,000 | — | — |
| 1982-02-18 | $0.57 | $0.57 | 94,500 | — | — |
| 1982-02-17 | $0.54 | $0.54 | 45,000 | — | — |
| 1982-02-16 | $0.53 | $0.53 | 45,000 | — | — |
| 1982-02-12 | $0.54 | $0.54 | 63,000 | — | — |
| 1982-02-11 | $0.56 | $0.56 | 85,500 | — | — |
| 1982-02-10 | $0.53 | $0.53 | 76,500 | — | — |
| 1982-02-09 | $0.53 | $0.53 | 76,500 | — | — |
| 1982-02-08 | $0.53 | $0.53 | 198,000 | — | — |
| 1982-02-05 | $0.56 | $0.56 | 58,500 | — | — |
| 1982-02-04 | $0.55 | $0.55 | 130,500 | — | — |
| 1982-02-03 | $0.59 | $0.59 | 121,500 | — | — |
| 1982-02-02 | $0.61 | $0.61 | 108,000 | — | — |
| 1982-02-01 | $0.55 | $0.55 | 67,500 | — | — |
| 1982-01-29 | $0.56 | $0.56 | 171,000 | — | — |
| 1982-01-28 | $0.54 | $0.54 | 45,000 | — | — |
| 1982-01-27 | $0.52 | $0.52 | 576,000 | — | — |
| 1982-01-26 | $0.50 | $0.50 | 279,000 | — | — |
| 1982-01-25 | $0.55 | $0.55 | 117,000 | — | — |
| 1982-01-22 | $0.59 | $0.59 | 31,500 | — | — |
| 1982-01-21 | $0.58 | $0.58 | 1,912,500 | — | — |
| 1982-01-20 | $0.59 | $0.59 | 45,000 | — | — |
| 1982-01-19 | $0.59 | $0.59 | 76,500 | — | — |
| 1982-01-18 | $0.61 | $0.61 | 153,000 | — | — |
| 1982-01-15 | $0.62 | $0.62 | 85,500 | — | — |
| 1982-01-14 | $0.62 | $0.62 | 72,000 | — | — |
| 1982-01-13 | $0.63 | $0.63 | 117,000 | — | — |
| 1982-01-12 | $0.67 | $0.67 | 63,000 | — | — |
| 1982-01-11 | $0.64 | $0.64 | 252,000 | — | — |
| 1982-01-08 | $0.68 | $0.68 | 58,500 | — | — |
| 1982-01-07 | $0.68 | $0.68 | 58,500 | — | — |
| 1982-01-06 | $0.68 | $0.67 | 36,000 | — | — |
| 1982-01-05 | $0.68 | $0.68 | 63,000 | — | — |
| 1982-01-04 | $0.69 | $0.69 | 31,500 | — | — |