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 | $0.58 | $0.58 | 55,276 | — | — |
| 1982-12-30 | $0.58 | $0.58 | 113,064 | — | — |
| 1982-12-29 | $0.56 | $0.56 | 20,100 | — | — |
| 1982-12-28 | $0.56 | $0.56 | 50,251 | — | — |
| 1982-12-27 | $0.56 | $0.56 | 170,852 | — | — |
| 1982-12-23 | $0.53 | $0.53 | 118,089 | — | — |
| 1982-12-22 | $0.55 | $0.55 | 72,863 | — | — |
| 1982-12-21 | $0.55 | $0.55 | 45,226 | — | — |
| 1982-12-20 | $0.55 | $0.55 | 155,777 | — | — |
| 1982-12-17 | $0.55 | $0.55 | 108,039 | — | — |
| 1982-12-16 | $0.54 | $0.54 | 211,053 | — | — |
| 1982-12-15 | $0.55 | $0.55 | 256,278 | — | — |
| 1982-12-14 | $0.55 | $0.55 | 228,641 | — | — |
| 1982-12-13 | $0.57 | $0.57 | 178,390 | — | — |
| 1982-12-10 | $0.59 | $0.59 | 62,813 | — | — |
| 1982-12-09 | $0.60 | $0.60 | 241,203 | — | — |
| 1982-12-08 | $0.63 | $0.63 | 180,902 | — | — |
| 1982-12-07 | $0.62 | $0.62 | 213,565 | — | — |
| 1982-12-06 | $0.60 | $0.60 | 143,214 | — | — |
| 1982-12-03 | $0.59 | $0.59 | 263,816 | — | — |
| 1982-12-02 | $0.59 | $0.59 | 429,643 | — | — |
| 1982-12-01 | $0.57 | $0.57 | 791,448 | — | — |
| 1982-11-30 | $0.61 | $0.61 | 482,406 | — | — |
| 1982-11-29 | $0.59 | $0.59 | 309,042 | — | — |
| 1982-11-26 | $0.58 | $0.58 | 60,301 | — | — |
| 1982-11-24 | $0.57 | $0.57 | 125,627 | — | — |
| 1982-11-23 | $0.58 | $0.58 | 133,164 | — | — |
| 1982-11-22 | $0.58 | $0.58 | 459,794 | — | — |
| 1982-11-19 | $0.57 | $0.57 | 103,014 | — | — |
| 1982-11-18 | $0.57 | $0.57 | 195,978 | — | — |
| 1982-11-17 | $0.57 | $0.57 | 497,482 | — | — |
| 1982-11-16 | $0.55 | $0.55 | 582,908 | — | — |
| 1982-11-15 | $0.55 | $0.55 | 339,192 | — | — |
| 1982-11-12 | $0.51 | $0.51 | 95,476 | — | — |
| 1982-11-11 | $0.52 | $0.52 | 45,226 | — | — |
| 1982-11-10 | $0.53 | $0.53 | 130,652 | — | — |
| 1982-11-09 | $0.52 | $0.52 | 17,588 | — | — |
| 1982-11-08 | $0.51 | $0.51 | 77,889 | — | — |
| 1982-11-05 | $0.52 | $0.52 | 52,763 | — | — |
| 1982-11-04 | $0.51 | $0.51 | 261,303 | — | — |
| 1982-11-03 | $0.55 | $0.55 | 185,927 | — | — |
| 1982-11-02 | $0.51 | $0.51 | 301,504 | — | — |
| 1982-11-01 | $0.49 | $0.49 | 356,780 | — | — |
| 1982-10-29 | $0.50 | $0.50 | 35,175 | — | — |
| 1982-10-28 | $0.50 | $0.50 | 30,150 | — | — |
| 1982-10-27 | $0.51 | $0.51 | 42,713 | — | — |
| 1982-10-26 | $0.51 | $0.51 | 87,939 | — | — |
| 1982-10-25 | $0.53 | $0.53 | 20,100 | — | — |
| 1982-10-22 | $0.53 | $0.53 | 103,014 | — | — |
| 1982-10-21 | $0.54 | $0.54 | 57,788 | — | — |
| 1982-10-20 | $0.53 | $0.53 | 77,889 | — | — |
| 1982-10-19 | $0.53 | $0.53 | 170,852 | — | — |
| 1982-10-18 | $0.55 | $0.55 | 339,192 | — | — |
| 1982-10-15 | $0.53 | $0.53 | 138,189 | — | — |
| 1982-10-14 | $0.51 | $0.51 | 85,426 | — | — |
| 1982-10-13 | $0.52 | $0.52 | 163,315 | — | — |
| 1982-10-12 | $0.51 | $0.51 | 85,426 | — | — |
| 1982-10-11 | $0.51 | $0.51 | 77,889 | — | — |
| 1982-10-08 | $0.50 | $0.50 | 150,752 | — | — |
| 1982-10-07 | $0.49 | $0.49 | 100,501 | — | — |
| 1982-10-06 | $0.49 | $0.49 | 65,326 | — | — |
| 1982-10-05 | $0.49 | $0.49 | 42,713 | — | — |
| 1982-10-04 | $0.49 | $0.49 | 75,376 | — | — |
| 1982-10-01 | $0.47 | $0.47 | 40,201 | — | — |
| 1982-09-30 | $0.48 | $0.48 | 42,713 | — | — |
| 1982-09-29 | $0.48 | $0.48 | 60,301 | — | — |
| 1982-09-28 | $0.49 | $0.49 | 35,175 | — | — |
| 1982-09-27 | $0.49 | $0.49 | 15,075 | — | — |
| 1982-09-24 | $0.50 | $0.50 | 62,813 | — | — |
| 1982-09-23 | $0.50 | $0.50 | 22,613 | — | — |
| 1982-09-22 | $0.50 | $0.50 | 306,529 | — | — |
| 1982-09-21 | $0.51 | $0.51 | 37,688 | — | — |
| 1982-09-20 | $0.51 | $0.51 | 223,615 | — | — |
| 1982-09-17 | $0.51 | $0.51 | 52,763 | — | — |
| 1982-09-16 | $0.52 | $0.52 | 180,902 | — | — |
| 1982-09-15 | $0.51 | $0.51 | 65,326 | — | — |
| 1982-09-14 | $0.50 | $0.50 | 100,501 | — | — |
| 1982-09-13 | $0.49 | $0.49 | 42,713 | — | — |
| 1982-09-10 | $0.50 | $0.50 | 62,813 | — | — |
| 1982-09-09 | $0.50 | $0.50 | 160,802 | — | — |
| 1982-09-08 | $0.47 | $0.47 | 155,777 | — | — |
| 1982-09-07 | $0.47 | $0.47 | 62,813 | — | — |
| 1982-09-03 | $0.47 | $0.47 | 40,201 | — | — |
| 1982-09-02 | $0.47 | $0.47 | 32,663 | — | — |
| 1982-09-01 | $0.46 | $0.46 | 70,351 | — | — |
| 1982-08-31 | $0.47 | $0.47 | 72,863 | — | — |
| 1982-08-30 | $0.46 | $0.46 | 17,588 | — | — |
| 1982-08-27 | $0.46 | $0.46 | 22,613 | — | — |
| 1982-08-26 | $0.47 | $0.47 | 150,752 | — | — |
| 1982-08-25 | $0.47 | $0.47 | 40,201 | — | — |
| 1982-08-24 | $0.46 | $0.46 | 77,889 | — | — |
| 1982-08-23 | $0.45 | $0.45 | 27,638 | — | — |
| 1982-08-20 | $0.44 | $0.44 | 22,613 | — | — |
| 1982-08-19 | $0.45 | $0.45 | 10,050 | — | — |
| 1982-08-18 | $0.45 | $0.45 | 35,175 | — | — |
| 1982-08-17 | $0.45 | $0.45 | 30,150 | — | — |
| 1982-08-16 | $0.46 | $0.46 | 47,738 | — | — |
| 1982-08-13 | $0.47 | $0.47 | 25,125 | — | — |
| 1982-08-12 | $0.48 | $0.48 | 2,513 | — | — |
| 1982-08-11 | $0.48 | $0.48 | 70,351 | — | — |
| 1982-08-10 | $0.48 | $0.48 | 10,050 | — | — |
| 1982-08-09 | $0.48 | $0.48 | 268,841 | — | — |
| 1982-08-06 | $0.49 | $0.49 | 22,613 | — | — |
| 1982-08-05 | $0.49 | $0.49 | 82,914 | — | — |
| 1982-08-04 | $0.50 | $0.50 | 108,039 | — | — |
| 1982-08-03 | $0.49 | $0.49 | 77,889 | — | — |
| 1982-08-02 | $0.48 | $0.48 | 37,688 | — | — |
| 1982-07-30 | $0.47 | $0.47 | 37,688 | — | — |
| 1982-07-29 | $0.47 | $0.47 | 22,613 | — | — |
| 1982-07-28 | $0.48 | $0.48 | 27,638 | — | — |
| 1982-07-27 | $0.49 | $0.49 | 70,351 | — | — |
| 1982-07-26 | $0.49 | $0.49 | 52,763 | — | — |
| 1982-07-23 | $0.49 | $0.49 | 47,738 | — | — |
| 1982-07-22 | $0.48 | $0.48 | 133,164 | — | — |
| 1982-07-21 | $0.48 | $0.48 | 50,251 | — | — |
| 1982-07-20 | $0.48 | $0.48 | 15,075 | — | — |
| 1982-07-19 | $0.48 | $0.48 | 10,050 | — | — |
| 1982-07-16 | $0.47 | $0.47 | 37,688 | — | — |
| 1982-07-15 | $0.48 | $0.48 | 108,039 | — | — |
| 1982-07-14 | $0.47 | $0.47 | 241,203 | — | — |
| 1982-07-13 | $0.45 | $0.45 | 45,226 | — | — |
| 1982-07-12 | $0.45 | $0.45 | 37,688 | — | — |
| 1982-07-09 | $0.45 | $0.45 | 92,964 | — | — |
| 1982-07-08 | $0.45 | $0.45 | 12,563 | — | — |
| 1982-07-07 | $0.45 | $0.45 | 25,125 | — | — |
| 1982-07-06 | $0.45 | $0.45 | 75,376 | — | — |
| 1982-07-02 | $0.45 | $0.45 | 228,641 | — | — |
| 1982-07-01 | $0.45 | $0.45 | 35,175 | — | — |
| 1982-06-30 | $0.46 | $0.46 | 45,226 | — | — |
| 1982-06-29 | $0.47 | $0.47 | 25,125 | — | — |
| 1982-06-28 | $0.48 | $0.48 | 30,150 | — | — |
| 1982-06-25 | $0.48 | $0.48 | 206,028 | — | — |
| 1982-06-24 | $0.46 | $0.46 | 70,351 | — | — |
| 1982-06-23 | $0.46 | $0.46 | 42,713 | — | — |
| 1982-06-22 | $0.45 | $0.45 | 47,738 | — | — |
| 1982-06-21 | $0.45 | $0.45 | 25,125 | — | — |
| 1982-06-18 | $0.45 | $0.45 | 65,326 | — | — |
| 1982-06-17 | $0.46 | $0.46 | 133,164 | — | — |
| 1982-06-16 | $0.46 | $0.46 | 103,014 | — | — |
| 1982-06-15 | $0.45 | $0.45 | 75,376 | — | — |
| 1982-06-14 | $0.45 | $0.45 | 40,201 | — | — |
| 1982-06-11 | $0.45 | $0.45 | 17,588 | — | — |
| 1982-06-10 | $0.44 | $0.44 | 133,164 | — | — |
| 1982-06-09 | $0.44 | $0.44 | 37,688 | — | — |
| 1982-06-08 | $0.45 | $0.45 | 50,251 | — | — |
| 1982-06-07 | $0.45 | $0.45 | 22,613 | — | — |
| 1982-06-04 | $0.44 | $0.44 | 2,513 | — | — |
| 1982-06-03 | $0.45 | $0.45 | 15,075 | — | — |
| 1982-06-02 | $0.45 | $0.45 | 193,465 | — | — |
| 1982-06-01 | $0.45 | $0.45 | 22,613 | — | — |
| 1982-05-28 | $0.44 | $0.44 | 37,688 | — | — |
| 1982-05-27 | $0.43 | $0.43 | 12,563 | — | — |
| 1982-05-26 | $0.44 | $0.44 | 17,588 | — | — |
| 1982-05-25 | $0.44 | $0.44 | 25,125 | — | — |
| 1982-05-24 | $0.45 | $0.45 | 22,613 | — | — |
| 1982-05-21 | $0.46 | $0.46 | 47,738 | — | — |
| 1982-05-20 | $0.45 | $0.45 | 145,727 | — | — |
| 1982-05-19 | $0.46 | $0.46 | 15,075 | — | — |
| 1982-05-18 | $0.47 | $0.47 | 60,301 | — | — |
| 1982-05-17 | $0.46 | $0.46 | 233,666 | — | — |
| 1982-05-14 | $0.43 | $0.43 | 12,563 | — | — |
| 1982-05-13 | $0.44 | $0.44 | 140,702 | — | — |
| 1982-05-12 | $0.43 | $0.43 | 10,050 | — | — |
| 1982-05-11 | $0.43 | $0.43 | 15,075 | — | — |
| 1982-05-10 | $0.43 | $0.43 | 90,451 | — | — |
| 1982-05-07 | $0.42 | $0.42 | 128,139 | — | — |
| 1982-05-06 | $0.41 | $0.41 | 7,538 | — | — |
| 1982-05-05 | $0.41 | $0.41 | 72,863 | — | — |
| 1982-05-04 | $0.41 | $0.41 | 12,563 | — | — |
| 1982-05-03 | $0.41 | $0.41 | 5,025 | — | — |
| 1982-04-30 | $0.42 | $0.42 | 5,025 | — | — |
| 1982-04-29 | $0.42 | $0.42 | 22,613 | — | — |
| 1982-04-28 | $0.43 | $0.43 | 15,075 | — | — |
| 1982-04-27 | $0.43 | $0.43 | 37,688 | — | — |
| 1982-04-26 | $0.43 | $0.43 | 82,914 | — | — |
| 1982-04-23 | $0.41 | $0.41 | 62,813 | — | — |
| 1982-04-22 | $0.40 | $0.40 | 25,125 | — | — |
| 1982-04-21 | $0.40 | $0.40 | 17,588 | — | — |
| 1982-04-20 | $0.40 | $0.40 | 17,588 | — | — |
| 1982-04-19 | $0.39 | $0.39 | 5,025 | — | — |
| 1982-04-16 | $0.40 | $0.40 | 27,638 | — | — |
| 1982-04-15 | $0.40 | $0.40 | 140,702 | — | — |
| 1982-04-14 | $0.39 | $0.39 | 7,538 | — | — |
| 1982-04-13 | $0.40 | $0.40 | 10,050 | — | — |
| 1982-04-12 | $0.40 | $0.40 | 50,251 | — | — |
| 1982-04-08 | $0.39 | $0.39 | 100,501 | — | — |
| 1982-04-07 | $0.39 | $0.39 | 15,075 | — | — |
| 1982-04-06 | $0.39 | $0.39 | 5,025 | — | — |
| 1982-04-05 | $0.39 | $0.39 | 55,276 | — | — |
| 1982-04-02 | $0.39 | $0.39 | 2,513 | — | — |
| 1982-04-01 | $0.39 | $0.39 | 7,538 | — | — |
| 1982-03-31 | $0.40 | $0.40 | 12,563 | — | — |
| 1982-03-30 | $0.40 | $0.40 | 0 | — | — |
| 1982-03-29 | $0.40 | $0.40 | 30,150 | — | — |
| 1982-03-26 | $0.39 | $0.39 | 7,538 | — | — |
| 1982-03-25 | $0.40 | $0.40 | 2,513 | — | — |
| 1982-03-24 | $0.40 | $0.40 | 0 | — | — |
| 1982-03-23 | $0.40 | $0.40 | 27,638 | — | — |
| 1982-03-22 | $0.40 | $0.40 | 5,025 | — | — |
| 1982-03-19 | $0.40 | $0.40 | 7,538 | — | — |
| 1982-03-18 | $0.40 | $0.40 | 12,563 | — | — |
| 1982-03-17 | $0.40 | $0.40 | 283,916 | — | — |
| 1982-03-16 | $0.37 | $0.37 | 50,251 | — | — |
| 1982-03-15 | $0.38 | $0.38 | 25,125 | — | — |
| 1982-03-12 | $0.38 | $0.38 | 40,201 | — | — |
| 1982-03-11 | $0.38 | $0.38 | 125,627 | — | — |
| 1982-03-10 | $0.39 | $0.39 | 27,638 | — | — |
| 1982-03-09 | $0.40 | $0.40 | 47,738 | — | — |
| 1982-03-08 | $0.40 | $0.40 | 32,663 | — | — |
| 1982-03-05 | $0.41 | $0.41 | 110,551 | — | — |
| 1982-03-04 | $0.41 | $0.41 | 37,688 | — | — |
| 1982-03-03 | $0.42 | $0.42 | 148,239 | — | — |
| 1982-03-02 | $0.42 | $0.42 | 10,050 | — | — |
| 1982-03-01 | $0.42 | $0.42 | 32,663 | — | — |
| 1982-02-26 | $0.43 | $0.43 | 30,150 | — | — |
| 1982-02-25 | $0.43 | $0.43 | 7,538 | — | — |
| 1982-02-24 | $0.42 | $0.42 | 0 | — | — |
| 1982-02-23 | $0.42 | $0.42 | 27,638 | — | — |
| 1982-02-22 | $0.42 | $0.42 | 45,226 | — | — |
| 1982-02-19 | $0.44 | $0.44 | 32,663 | — | — |
| 1982-02-18 | $0.44 | $0.44 | 20,100 | — | — |
| 1982-02-17 | $0.43 | $0.43 | 7,538 | — | — |
| 1982-02-16 | $0.43 | $0.43 | 25,125 | — | — |
| 1982-02-12 | $0.44 | $0.44 | 0 | — | — |
| 1982-02-11 | $0.44 | $0.44 | 20,100 | — | — |
| 1982-02-10 | $0.45 | $0.45 | 0 | — | — |
| 1982-02-09 | $0.45 | $0.45 | 12,563 | — | — |
| 1982-02-08 | $0.46 | $0.46 | 65,326 | — | — |
| 1982-02-05 | $0.46 | $0.46 | 0 | — | — |
| 1982-02-04 | $0.46 | $0.46 | 7,538 | — | — |
| 1982-02-03 | $0.45 | $0.45 | 0 | — | — |
| 1982-02-02 | $0.45 | $0.45 | 37,688 | — | — |
| 1982-02-01 | $0.45 | $0.45 | 12,563 | — | — |
| 1982-01-29 | $0.46 | $0.46 | 42,713 | — | — |
| 1982-01-28 | $0.46 | $0.46 | 0 | — | — |
| 1982-01-27 | $0.46 | $0.46 | 60,301 | — | — |
| 1982-01-26 | $0.46 | $0.46 | 7,538 | — | — |
| 1982-01-25 | $0.47 | $0.47 | 35,175 | — | — |
| 1982-01-22 | $0.47 | $0.47 | 22,613 | — | — |
| 1982-01-21 | $0.46 | $0.46 | 10,050 | — | — |
| 1982-01-20 | $0.46 | $0.46 | 50,251 | — | — |
| 1982-01-19 | $0.47 | $0.47 | 7,538 | — | — |
| 1982-01-18 | $0.48 | $0.48 | 12,563 | — | — |
| 1982-01-15 | $0.48 | $0.48 | 85,426 | — | — |
| 1982-01-14 | $0.46 | $0.46 | 77,889 | — | — |
| 1982-01-13 | $0.49 | $0.49 | 5,025 | — | — |
| 1982-01-12 | $0.49 | $0.49 | 20,100 | — | — |
| 1982-01-11 | $0.48 | $0.48 | 70,351 | — | — |
| 1982-01-08 | $0.51 | $0.51 | 20,100 | — | — |
| 1982-01-07 | $0.51 | $0.51 | 15,075 | — | — |
| 1982-01-06 | $0.51 | $0.51 | 236,178 | — | — |
| 1982-01-05 | $0.52 | $0.52 | 605,521 | — | — |
| 1982-01-04 | $0.48 | $0.48 | 7,538 | — | — |