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 | $0.87 | $0.87 | 22,500 | — | — |
| 1982-12-30 | $0.87 | $0.87 | 71,250 | — | — |
| 1982-12-29 | $0.87 | $0.87 | 3,750 | — | — |
| 1982-12-28 | $0.87 | $0.87 | 62,250 | — | — |
| 1982-12-27 | $0.88 | $0.88 | 4,500 | — | — |
| 1982-12-23 | $0.88 | $0.88 | 21,000 | — | — |
| 1982-12-22 | $0.88 | $0.88 | 8,250 | — | — |
| 1982-12-21 | $0.88 | $0.88 | 750 | — | — |
| 1982-12-20 | $0.90 | $0.90 | 38,250 | — | — |
| 1982-12-17 | $0.92 | $0.92 | 73,500 | — | — |
| 1982-12-16 | $0.93 | $0.93 | 48,750 | — | — |
| 1982-12-15 | $0.93 | $0.93 | 39,000 | — | — |
| 1982-12-14 | $0.93 | $0.93 | 38,250 | — | — |
| 1982-12-13 | $0.97 | $0.97 | 54,000 | — | — |
| 1982-12-10 | $0.97 | $0.97 | 73,500 | — | — |
| 1982-12-09 | $0.98 | $0.98 | 30,750 | — | — |
| 1982-12-08 | $1.02 | $1.02 | 129,750 | — | — |
| 1982-12-07 | $1.02 | $1.02 | 161,250 | — | — |
| 1982-12-06 | $0.98 | $0.98 | 148,500 | — | — |
| 1982-12-03 | $0.98 | $0.98 | 69,000 | — | — |
| 1982-12-02 | $0.98 | $0.98 | 144,000 | — | — |
| 1982-12-01 | $0.97 | $0.97 | 179,250 | — | — |
| 1982-11-30 | $0.93 | $0.93 | 135,750 | — | — |
| 1982-11-29 | $0.93 | $0.93 | 65,250 | — | — |
| 1982-11-26 | $0.95 | $0.95 | 26,250 | — | — |
| 1982-11-24 | $0.93 | $0.93 | 100,500 | — | — |
| 1982-11-23 | $0.95 | $0.95 | 6,750 | — | — |
| 1982-11-22 | $0.95 | $0.95 | 93,000 | — | — |
| 1982-11-19 | $0.95 | $0.95 | 58,500 | — | — |
| 1982-11-18 | $0.95 | $0.95 | 151,500 | — | — |
| 1982-11-17 | $0.88 | $0.88 | 313,500 | — | — |
| 1982-11-16 | $0.85 | $0.85 | 152,250 | — | — |
| 1982-11-15 | $0.90 | $0.90 | 203,250 | — | — |
| 1982-11-12 | $0.90 | $0.90 | 96,750 | — | — |
| 1982-11-11 | $0.88 | $0.88 | 170,250 | — | — |
| 1982-11-10 | $0.80 | $0.80 | 99,000 | — | — |
| 1982-11-09 | $0.73 | $0.73 | 96,000 | — | — |
| 1982-11-08 | $0.67 | $0.67 | 152,250 | — | — |
| 1982-11-05 | $0.57 | $0.57 | 129,750 | — | — |
| 1982-11-04 | $0.57 | $0.57 | 41,250 | — | — |
| 1982-11-03 | $0.57 | $0.57 | 35,250 | — | — |
| 1982-11-02 | $0.57 | $0.57 | 11,250 | — | — |
| 1982-11-01 | $0.57 | $0.57 | 10,500 | — | — |
| 1982-10-29 | $0.57 | $0.57 | 3,000 | — | — |
| 1982-10-28 | $0.57 | $0.57 | 37,500 | — | — |
| 1982-10-27 | $0.57 | $0.57 | 3,750 | — | — |
| 1982-10-26 | $0.57 | $0.57 | 7,500 | — | — |
| 1982-10-25 | $0.58 | $0.58 | 33,000 | — | — |
| 1982-10-22 | $0.58 | $0.58 | 11,250 | — | — |
| 1982-10-21 | $0.58 | $0.58 | 5,250 | — | — |
| 1982-10-20 | $0.58 | $0.58 | 0 | — | — |
| 1982-10-19 | $0.58 | $0.58 | 6,750 | — | — |
| 1982-10-18 | $0.58 | $0.58 | 10,500 | — | — |
| 1982-10-15 | $0.58 | $0.58 | 12,000 | — | — |
| 1982-10-14 | $0.58 | $0.58 | 138,750 | — | — |
| 1982-10-13 | $0.58 | $0.58 | 39,750 | — | — |
| 1982-10-12 | $0.58 | $0.58 | 35,250 | — | — |
| 1982-10-11 | $0.58 | $0.58 | 0 | — | — |
| 1982-10-08 | $0.58 | $0.58 | 0 | — | — |
| 1982-10-07 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-10-06 | $0.58 | $0.58 | 10,500 | — | — |
| 1982-10-05 | $0.58 | $0.58 | 9,000 | — | — |
| 1982-10-04 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-10-01 | $0.58 | $0.58 | 0 | — | — |
| 1982-09-30 | $0.58 | $0.58 | 0 | — | — |
| 1982-09-29 | $0.58 | $0.58 | 0 | — | — |
| 1982-09-28 | $0.58 | $0.58 | 1,500 | — | — |
| 1982-09-27 | $0.58 | $0.58 | 24,000 | — | — |
| 1982-09-24 | $0.58 | $0.58 | 9,750 | — | — |
| 1982-09-23 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-09-22 | $0.58 | $0.58 | 198,000 | — | — |
| 1982-09-21 | $0.58 | $0.58 | 9,000 | — | — |
| 1982-09-20 | $0.58 | $0.58 | 82,500 | — | — |
| 1982-09-17 | $0.58 | $0.58 | 12,000 | — | — |
| 1982-09-16 | $0.58 | $0.58 | 11,250 | — | — |
| 1982-09-15 | $0.58 | $0.58 | 4,500 | — | — |
| 1982-09-14 | $0.58 | $0.58 | 26,250 | — | — |
| 1982-09-13 | $0.58 | $0.58 | 18,000 | — | — |
| 1982-09-10 | $0.58 | $0.58 | 22,500 | — | — |
| 1982-09-09 | $0.58 | $0.58 | 24,750 | — | — |
| 1982-09-08 | $0.58 | $0.58 | 10,500 | — | — |
| 1982-09-07 | $0.58 | $0.58 | 9,750 | — | — |
| 1982-09-03 | $0.58 | $0.58 | 8,250 | — | — |
| 1982-09-02 | $0.58 | $0.58 | 4,500 | — | — |
| 1982-09-01 | $0.58 | $0.58 | 16,500 | — | — |
| 1982-08-31 | $0.58 | $0.58 | 7,500 | — | — |
| 1982-08-30 | $0.58 | $0.58 | 750 | — | — |
| 1982-08-27 | $0.58 | $0.58 | 0 | — | — |
| 1982-08-26 | $0.58 | $0.58 | 7,500 | — | — |
| 1982-08-25 | $0.58 | $0.58 | 15,000 | — | — |
| 1982-08-24 | $0.58 | $0.58 | 24,000 | — | — |
| 1982-08-23 | $0.58 | $0.58 | 750 | — | — |
| 1982-08-20 | $0.58 | $0.58 | 12,000 | — | — |
| 1982-08-19 | $0.58 | $0.58 | 2,250 | — | — |
| 1982-08-18 | $0.58 | $0.58 | 9,000 | — | — |
| 1982-08-17 | $0.58 | $0.58 | 3,000 | — | — |
| 1982-08-16 | $0.58 | $0.58 | 6,750 | — | — |
| 1982-08-13 | $0.58 | $0.58 | 0 | — | — |
| 1982-08-12 | $0.58 | $0.58 | 1,500 | — | — |
| 1982-08-11 | $0.58 | $0.58 | 8,250 | — | — |
| 1982-08-10 | $0.58 | $0.58 | 5,250 | — | — |
| 1982-08-09 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-08-06 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-08-05 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-08-04 | $0.58 | $0.58 | 6,000 | — | — |
| 1982-08-03 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-08-02 | $0.58 | $0.58 | 12,000 | — | — |
| 1982-07-30 | $0.58 | $0.58 | 0 | — | — |
| 1982-07-29 | $0.58 | $0.58 | 15,000 | — | — |
| 1982-07-28 | $0.58 | $0.58 | 750 | — | — |
| 1982-07-27 | $0.58 | $0.58 | 29,250 | — | — |
| 1982-07-26 | $0.58 | $0.58 | 9,750 | — | — |
| 1982-07-23 | $0.58 | $0.58 | 13,500 | — | — |
| 1982-07-22 | $0.58 | $0.58 | 26,250 | — | — |
| 1982-07-21 | $0.58 | $0.58 | 0 | — | — |
| 1982-07-20 | $0.58 | $0.58 | 11,250 | — | — |
| 1982-07-19 | $0.58 | $0.58 | 9,000 | — | — |
| 1982-07-16 | $0.58 | $0.58 | 10,500 | — | — |
| 1982-07-15 | $0.58 | $0.58 | 0 | — | — |
| 1982-07-14 | $0.58 | $0.58 | 3,750 | — | — |
| 1982-07-13 | $0.60 | $0.60 | 0 | — | — |
| 1982-07-12 | $0.60 | $0.60 | 43,500 | — | — |
| 1982-07-09 | $0.60 | $0.60 | 750 | — | — |
| 1982-07-08 | $0.60 | $0.60 | 105,000 | — | — |
| 1982-07-07 | $0.60 | $0.60 | 187,500 | — | — |
| 1982-07-06 | $0.60 | $0.60 | 42,000 | — | — |
| 1982-07-02 | $0.60 | $0.60 | 0 | — | — |
| 1982-07-01 | $0.60 | $0.60 | 0 | — | — |
| 1982-06-30 | $0.60 | $0.60 | 37,500 | — | — |
| 1982-06-29 | $0.60 | $0.60 | 60,000 | — | — |
| 1982-06-28 | $0.60 | $0.60 | 12,000 | — | — |
| 1982-06-25 | $0.60 | $0.60 | 9,750 | — | — |
| 1982-06-24 | $0.60 | $0.60 | 45,000 | — | — |
| 1982-06-23 | $0.60 | $0.60 | 750 | — | — |
| 1982-06-22 | $0.60 | $0.60 | 0 | — | — |
| 1982-06-21 | $0.60 | $0.60 | 0 | — | — |
| 1982-06-18 | $0.60 | $0.60 | 44,250 | — | — |
| 1982-06-17 | $0.60 | $0.60 | 0 | — | — |
| 1982-06-16 | $0.60 | $0.60 | 750 | — | — |
| 1982-06-15 | $0.60 | $0.60 | 9,000 | — | — |
| 1982-06-14 | $0.60 | $0.60 | 0 | — | — |
| 1982-06-11 | $0.60 | $0.60 | 750 | — | — |
| 1982-06-10 | $0.60 | $0.60 | 35,250 | — | — |
| 1982-06-09 | $0.60 | $0.60 | 12,750 | — | — |
| 1982-06-08 | $0.60 | $0.60 | 750 | — | — |
| 1982-06-07 | $0.60 | $0.60 | 30,000 | — | — |
| 1982-06-04 | $0.60 | $0.60 | 183,750 | — | — |
| 1982-06-03 | $0.60 | $0.60 | 94,500 | — | — |
| 1982-06-02 | $0.62 | $0.62 | 15,000 | — | — |
| 1982-06-01 | $0.62 | $0.62 | 18,000 | — | — |
| 1982-05-28 | $0.62 | $0.62 | 0 | — | — |
| 1982-05-27 | $0.62 | $0.62 | 6,750 | — | — |
| 1982-05-26 | $0.62 | $0.62 | 0 | — | — |
| 1982-05-25 | $0.62 | $0.62 | 0 | — | — |
| 1982-05-24 | $0.62 | $0.62 | 750 | — | — |
| 1982-05-21 | $0.62 | $0.62 | 19,500 | — | — |
| 1982-05-20 | $0.62 | $0.62 | 3,750 | — | — |
| 1982-05-19 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-18 | $0.63 | $0.63 | 3,000 | — | — |
| 1982-05-17 | $0.63 | $0.63 | 7,500 | — | — |
| 1982-05-14 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-13 | $0.63 | $0.63 | 22,500 | — | — |
| 1982-05-12 | $0.63 | $0.63 | 15,750 | — | — |
| 1982-05-11 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-10 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-07 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-06 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-05 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-04 | $0.63 | $0.63 | 0 | — | — |
| 1982-05-03 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-30 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-29 | $0.63 | $0.63 | 9,750 | — | — |
| 1982-04-28 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-27 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-26 | $0.63 | $0.63 | 29,250 | — | — |
| 1982-04-23 | $0.63 | $0.63 | 41,250 | — | — |
| 1982-04-22 | $0.63 | $0.63 | 15,000 | — | — |
| 1982-04-21 | $0.63 | $0.63 | 10,500 | — | — |
| 1982-04-20 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-19 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-16 | $0.63 | $0.63 | 0 | — | — |
| 1982-04-15 | $0.63 | $0.63 | 15,000 | — | — |
| 1982-04-14 | $0.63 | $0.63 | 750 | — | — |
| 1982-04-13 | $0.63 | $0.63 | 5,250 | — | — |
| 1982-04-12 | $0.63 | $0.63 | 13,500 | — | — |
| 1982-04-08 | $0.65 | $0.65 | 7,500 | — | — |
| 1982-04-07 | $0.67 | $0.67 | 0 | — | — |
| 1982-04-06 | $0.67 | $0.67 | 0 | — | — |
| 1982-04-05 | $0.67 | $0.67 | 0 | — | — |
| 1982-04-02 | $0.67 | $0.67 | 1,500 | — | — |
| 1982-04-01 | $0.67 | $0.67 | 0 | — | — |
| 1982-03-31 | $0.67 | $0.67 | 750 | — | — |
| 1982-03-30 | $0.67 | $0.67 | 750 | — | — |
| 1982-03-29 | $0.67 | $0.67 | 750 | — | — |
| 1982-03-26 | $0.67 | $0.67 | 750 | — | — |
| 1982-03-25 | $0.67 | $0.67 | 2,250 | — | — |
| 1982-03-24 | $0.67 | $0.67 | 0 | — | — |
| 1982-03-23 | $0.67 | $0.67 | 750 | — | — |
| 1982-03-22 | $0.67 | $0.67 | 2,250 | — | — |
| 1982-03-19 | $0.67 | $0.67 | 44,250 | — | — |
| 1982-03-18 | $0.67 | $0.67 | 5,250 | — | — |
| 1982-03-17 | $0.67 | $0.67 | 9,000 | — | — |
| 1982-03-16 | $0.67 | $0.67 | 1,500 | — | — |
| 1982-03-15 | $0.67 | $0.67 | 25,500 | — | — |
| 1982-03-12 | $0.67 | $0.67 | 750 | — | — |
| 1982-03-11 | $0.67 | $0.67 | 2,250 | — | — |
| 1982-03-10 | $0.67 | $0.67 | 11,250 | — | — |
| 1982-03-09 | $0.67 | $0.67 | 114,750 | — | — |
| 1982-03-08 | $0.67 | $0.67 | 22,500 | — | — |
| 1982-03-05 | $0.67 | $0.67 | 39,000 | — | — |
| 1982-03-04 | $0.67 | $0.67 | 19,500 | — | — |
| 1982-03-03 | $0.67 | $0.67 | 27,750 | — | — |
| 1982-03-02 | $0.67 | $0.67 | 18,000 | — | — |
| 1982-03-01 | $0.67 | $0.67 | 0 | — | — |
| 1982-02-26 | $0.67 | $0.67 | 23,250 | — | — |
| 1982-02-25 | $0.67 | $0.67 | 750 | — | — |
| 1982-02-24 | $0.67 | $0.67 | 3,750 | — | — |
| 1982-02-23 | $0.67 | $0.67 | 48,750 | — | — |
| 1982-02-22 | $0.67 | $0.67 | 25,500 | — | — |
| 1982-02-19 | $0.67 | $0.67 | 0 | — | — |
| 1982-02-18 | $0.67 | $0.67 | 3,000 | — | — |
| 1982-02-17 | $0.67 | $0.67 | 2,250 | — | — |
| 1982-02-16 | $0.67 | $0.67 | 54,750 | — | — |
| 1982-02-12 | $0.67 | $0.67 | 2,250 | — | — |
| 1982-02-11 | $0.67 | $0.67 | 34,500 | — | — |
| 1982-02-10 | $0.67 | $0.67 | 31,500 | — | — |
| 1982-02-09 | $0.67 | $0.67 | 10,500 | — | — |
| 1982-02-08 | $0.67 | $0.67 | 1,500 | — | — |
| 1982-02-05 | $0.67 | $0.67 | 0 | — | — |
| 1982-02-04 | $0.67 | $0.67 | 11,250 | — | — |
| 1982-02-03 | $0.67 | $0.67 | 7,500 | — | — |
| 1982-02-02 | $0.67 | $0.67 | 8,250 | — | — |
| 1982-02-01 | $0.68 | $0.68 | 2,250 | — | — |
| 1982-01-29 | $0.68 | $0.68 | 2,250 | — | — |
| 1982-01-28 | $0.68 | $0.68 | 16,500 | — | — |
| 1982-01-27 | $0.68 | $0.68 | 12,000 | — | — |
| 1982-01-26 | $0.67 | $0.67 | 12,750 | — | — |
| 1982-01-25 | $0.68 | $0.68 | 4,500 | — | — |
| 1982-01-22 | $0.68 | $0.68 | 2,250 | — | — |
| 1982-01-21 | $0.68 | $0.68 | 0 | — | — |
| 1982-01-20 | $0.68 | $0.68 | 1,500 | — | — |
| 1982-01-19 | $0.68 | $0.68 | 1,500 | — | — |
| 1982-01-18 | $0.68 | $0.68 | 2,250 | — | — |
| 1982-01-15 | $0.68 | $0.68 | 0 | — | — |
| 1982-01-14 | $0.68 | $0.68 | 2,250 | — | — |
| 1982-01-13 | $0.72 | $0.72 | 33,750 | — | — |
| 1982-01-12 | $0.72 | $0.72 | 24,750 | — | — |
| 1982-01-11 | $0.73 | $0.73 | 2,250 | — | — |
| 1982-01-08 | $0.73 | $0.73 | 1,500 | — | — |
| 1982-01-07 | $0.73 | $0.73 | 3,750 | — | — |
| 1982-01-06 | $0.75 | $0.75 | 0 | — | — |
| 1982-01-05 | $0.75 | $0.75 | 3,750 | — | — |
| 1982-01-04 | $0.75 | $0.75 | 15,000 | — | — |