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 | 99,709 | — | — |
| 1982-12-30 | $0.90 | $0.90 | 37,391 | — | — |
| 1982-12-29 | $0.90 | $0.90 | 105,941 | — | — |
| 1982-12-28 | $0.90 | $0.90 | 72,705 | — | — |
| 1982-12-27 | $0.91 | $0.91 | 112,173 | — | — |
| 1982-12-23 | $0.91 | $0.91 | 353,138 | — | — |
| 1982-12-22 | $0.92 | $0.92 | 648,112 | — | — |
| 1982-12-21 | $0.91 | $0.91 | 216,037 | — | — |
| 1982-12-20 | $0.88 | $0.88 | 137,101 | — | — |
| 1982-12-17 | $0.90 | $0.90 | 550,479 | — | — |
| 1982-12-16 | $0.87 | $0.87 | 573,330 | — | — |
| 1982-12-15 | $0.82 | $0.82 | 45,700 | — | — |
| 1982-12-14 | $0.82 | $0.82 | 2,228,922 | — | — |
| 1982-12-13 | $0.82 | $0.82 | 336,520 | — | — |
| 1982-12-10 | $0.81 | $0.81 | 74,782 | — | — |
| 1982-12-09 | $0.79 | $0.79 | 91,400 | — | — |
| 1982-12-08 | $0.81 | $0.81 | 93,478 | — | — |
| 1982-12-07 | $0.81 | $0.81 | 371,833 | — | — |
| 1982-12-06 | $0.82 | $0.82 | 218,114 | — | — |
| 1982-12-03 | $0.82 | $0.82 | 319,901 | — | — |
| 1982-12-02 | $0.81 | $0.81 | 292,897 | — | — |
| 1982-12-01 | $0.81 | $0.81 | 68,550 | — | — |
| 1982-11-30 | $0.81 | $0.81 | 592,025 | — | — |
| 1982-11-29 | $0.81 | $0.81 | 51,932 | — | — |
| 1982-11-26 | $0.81 | $0.81 | 47,777 | — | — |
| 1982-11-24 | $0.80 | $0.80 | 122,560 | — | — |
| 1982-11-23 | $0.81 | $0.81 | 91,400 | — | — |
| 1982-11-22 | $0.81 | $0.81 | 199,419 | — | — |
| 1982-11-19 | $0.82 | $0.82 | 110,096 | — | — |
| 1982-11-18 | $0.82 | $0.82 | 93,478 | — | — |
| 1982-11-17 | $0.81 | $0.81 | 6,232 | — | — |
| 1982-11-16 | $0.80 | $0.80 | 89,323 | — | — |
| 1982-11-15 | $0.82 | $0.82 | 153,719 | — | — |
| 1982-11-12 | $0.82 | $0.82 | 741,589 | — | — |
| 1982-11-11 | $0.82 | $0.82 | 130,869 | — | — |
| 1982-11-10 | $0.80 | $0.80 | 442,461 | — | — |
| 1982-11-09 | $0.82 | $0.82 | 118,405 | — | — |
| 1982-11-08 | $0.81 | $0.81 | 78,937 | — | — |
| 1982-11-05 | $0.82 | $0.82 | 74,782 | — | — |
| 1982-11-04 | $0.81 | $0.81 | 247,196 | — | — |
| 1982-11-03 | $0.82 | $0.82 | 238,887 | — | — |
| 1982-11-02 | $0.82 | $0.82 | 226,424 | — | — |
| 1982-11-01 | $0.81 | $0.81 | 83,091 | — | — |
| 1982-10-29 | $0.82 | $0.82 | 211,883 | — | — |
| 1982-10-28 | $0.82 | $0.82 | 93,478 | — | — |
| 1982-10-27 | $0.80 | $0.80 | 56,087 | — | — |
| 1982-10-26 | $0.81 | $0.81 | 118,405 | — | — |
| 1982-10-25 | $0.81 | $0.81 | 195,264 | — | — |
| 1982-10-22 | $0.81 | $0.81 | 265,892 | — | — |
| 1982-10-21 | $0.84 | $0.84 | 149,564 | — | — |
| 1982-10-20 | $0.84 | $0.84 | 97,632 | — | — |
| 1982-10-19 | $0.84 | $0.84 | 392,606 | — | — |
| 1982-10-18 | $0.84 | $0.84 | 240,965 | — | — |
| 1982-10-15 | $0.82 | $0.82 | 423,765 | — | — |
| 1982-10-14 | $0.81 | $0.81 | 259,660 | — | — |
| 1982-10-13 | $0.79 | $0.79 | 81,014 | — | — |
| 1982-10-12 | $0.78 | $0.78 | 168,260 | — | — |
| 1982-10-11 | $0.79 | $0.79 | 216,037 | — | — |
| 1982-10-08 | $0.77 | $0.77 | 139,178 | — | — |
| 1982-10-07 | $0.76 | $0.76 | 135,023 | — | — |
| 1982-10-06 | $0.76 | $0.76 | 205,651 | — | — |
| 1982-10-05 | $0.75 | $0.75 | 367,679 | — | — |
| 1982-10-04 | $0.74 | $0.74 | 596,180 | — | — |
| 1982-10-01 | $0.74 | $0.74 | 444,538 | — | — |
| 1982-09-30 | $0.75 | $0.75 | 108,019 | — | — |
| 1982-09-29 | $0.76 | $0.76 | 317,824 | — | — |
| 1982-09-28 | $0.77 | $0.77 | 313,669 | — | — |
| 1982-09-27 | $0.78 | $0.78 | 159,951 | — | — |
| 1982-09-24 | $0.79 | $0.79 | 442,461 | — | — |
| 1982-09-23 | $0.81 | $0.81 | 236,810 | — | — |
| 1982-09-22 | $0.81 | $0.81 | 203,574 | — | — |
| 1982-09-21 | $0.81 | $0.81 | 240,965 | — | — |
| 1982-09-20 | $0.80 | $0.80 | 288,742 | — | — |
| 1982-09-17 | $0.78 | $0.78 | 149,564 | — | — |
| 1982-09-16 | $0.78 | $0.78 | 288,742 | — | — |
| 1982-09-15 | $0.79 | $0.79 | 454,925 | — | — |
| 1982-09-14 | $0.76 | $0.76 | 91,400 | — | — |
| 1982-09-13 | $0.78 | $0.78 | 616,952 | — | — |
| 1982-09-10 | $0.75 | $0.75 | 95,555 | — | — |
| 1982-09-09 | $0.75 | $0.75 | 307,438 | — | — |
| 1982-09-08 | $0.78 | $0.78 | 830,912 | — | — |
| 1982-09-07 | $0.73 | $0.73 | 224,346 | — | — |
| 1982-09-03 | $0.71 | $0.71 | 278,356 | — | — |
| 1982-09-02 | $0.71 | $0.71 | 118,405 | — | — |
| 1982-09-01 | $0.72 | $0.72 | 128,791 | — | — |
| 1982-08-31 | $0.71 | $0.71 | 95,555 | — | — |
| 1982-08-30 | $0.71 | $0.71 | 83,091 | — | — |
| 1982-08-27 | $0.70 | $0.70 | 89,323 | — | — |
| 1982-08-26 | $0.71 | $0.71 | 234,733 | — | — |
| 1982-08-25 | $0.72 | $0.72 | 415,456 | — | — |
| 1982-08-24 | $0.70 | $0.70 | 114,250 | — | — |
| 1982-08-23 | $0.72 | $0.72 | 394,683 | — | — |
| 1982-08-20 | $0.70 | $0.70 | 114,250 | — | — |
| 1982-08-19 | $0.66 | $0.66 | 58,164 | — | — |
| 1982-08-18 | $0.67 | $0.67 | 164,105 | — | — |
| 1982-08-17 | $0.68 | $0.68 | 199,419 | — | — |
| 1982-08-16 | $0.66 | $0.66 | 147,487 | — | — |
| 1982-08-13 | $0.65 | $0.65 | 72,705 | — | — |
| 1982-08-12 | $0.64 | $0.64 | 43,623 | — | — |
| 1982-08-11 | $0.64 | $0.64 | 270,047 | — | — |
| 1982-08-10 | $0.66 | $0.66 | 78,937 | — | — |
| 1982-08-09 | $0.66 | $0.66 | 93,478 | — | — |
| 1982-08-06 | $0.67 | $0.67 | 89,323 | — | — |
| 1982-08-05 | $0.67 | $0.67 | 137,101 | — | — |
| 1982-08-04 | $0.70 | $0.70 | 548,402 | — | — |
| 1982-08-03 | $0.70 | $0.70 | 145,410 | — | — |
| 1982-08-02 | $0.69 | $0.69 | 68,550 | — | — |
| 1982-07-30 | $0.69 | $0.69 | 135,023 | — | — |
| 1982-07-29 | $0.67 | $0.67 | 83,091 | — | — |
| 1982-07-28 | $0.68 | $0.68 | 471,543 | — | — |
| 1982-07-27 | $0.69 | $0.69 | 93,478 | — | — |
| 1982-07-26 | $0.68 | $0.68 | 12,464 | — | — |
| 1982-07-23 | $0.68 | $0.68 | 180,723 | — | — |
| 1982-07-22 | $0.67 | $0.67 | 149,564 | — | — |
| 1982-07-21 | $0.66 | $0.66 | 12,464 | — | — |
| 1982-07-20 | $0.66 | $0.66 | 85,169 | — | — |
| 1982-07-19 | $0.67 | $0.67 | 162,028 | — | — |
| 1982-07-16 | $0.68 | $0.68 | 76,859 | — | — |
| 1982-07-15 | $0.67 | $0.67 | 49,855 | — | — |
| 1982-07-14 | $0.67 | $0.67 | 103,864 | — | — |
| 1982-07-13 | $0.69 | $0.69 | 110,096 | — | — |
| 1982-07-12 | $0.69 | $0.69 | 105,941 | — | — |
| 1982-07-09 | $0.68 | $0.68 | 132,946 | — | — |
| 1982-07-08 | $0.70 | $0.70 | 222,269 | — | — |
| 1982-07-07 | $0.69 | $0.69 | 51,932 | — | — |
| 1982-07-06 | $0.68 | $0.68 | 218,114 | — | — |
| 1982-07-02 | $0.68 | $0.68 | 29,082 | — | — |
| 1982-07-01 | $0.68 | $0.68 | 33,236 | — | — |
| 1982-06-30 | $0.68 | $0.68 | 132,946 | — | — |
| 1982-06-29 | $0.68 | $0.68 | 139,178 | — | — |
| 1982-06-28 | $0.72 | $0.72 | 162,028 | — | — |
| 1982-06-25 | $0.69 | $0.69 | 81,014 | — | — |
| 1982-06-24 | $0.68 | $0.68 | 616,952 | — | — |
| 1982-06-23 | $0.66 | $0.66 | 118,405 | — | — |
| 1982-06-22 | $0.66 | $0.66 | 89,323 | — | — |
| 1982-06-21 | $0.67 | $0.67 | 85,169 | — | — |
| 1982-06-18 | $0.67 | $0.67 | 54,009 | — | — |
| 1982-06-17 | $0.67 | $0.67 | 118,405 | — | — |
| 1982-06-16 | $0.67 | $0.67 | 122,560 | — | — |
| 1982-06-15 | $0.67 | $0.67 | 297,051 | — | — |
| 1982-06-14 | $0.66 | $0.66 | 174,492 | — | — |
| 1982-06-11 | $0.67 | $0.67 | 99,709 | — | — |
| 1982-06-10 | $0.67 | $0.67 | 33,236 | — | — |
| 1982-06-09 | $0.67 | $0.67 | 128,791 | — | — |
| 1982-06-08 | $0.67 | $0.67 | 89,323 | — | — |
| 1982-06-07 | $0.67 | $0.67 | 378,065 | — | — |
| 1982-06-04 | $0.68 | $0.68 | 182,801 | — | — |
| 1982-06-03 | $0.69 | $0.69 | 137,101 | — | — |
| 1982-06-02 | $0.70 | $0.70 | 110,096 | — | — |
| 1982-06-01 | $0.70 | $0.70 | 139,178 | — | — |
| 1982-05-28 | $0.70 | $0.70 | 174,492 | — | — |
| 1982-05-27 | $0.70 | $0.70 | 193,187 | — | — |
| 1982-05-26 | $0.69 | $0.69 | 513,088 | — | — |
| 1982-05-25 | $0.72 | $0.72 | 257,583 | — | — |
| 1982-05-24 | $0.74 | $0.74 | 328,210 | — | — |
| 1982-05-21 | $0.72 | $0.72 | 159,951 | — | — |
| 1982-05-20 | $0.73 | $0.73 | 251,351 | — | — |
| 1982-05-19 | $0.73 | $0.73 | 180,723 | — | — |
| 1982-05-18 | $0.76 | $0.76 | 195,264 | — | — |
| 1982-05-17 | $0.80 | $0.80 | 531,784 | — | — |
| 1982-05-14 | $0.77 | $0.77 | 490,238 | — | — |
| 1982-05-13 | $0.72 | $0.72 | 228,501 | — | — |
| 1982-05-12 | $0.70 | $0.70 | 139,178 | — | — |
| 1982-05-11 | $0.71 | $0.71 | 355,215 | — | — |
| 1982-05-10 | $0.70 | $0.70 | 182,801 | — | — |
| 1982-05-07 | $0.70 | $0.70 | 263,815 | — | — |
| 1982-05-06 | $0.69 | $0.69 | 213,960 | — | — |
| 1982-05-05 | $0.69 | $0.69 | 272,124 | — | — |
| 1982-05-04 | $0.69 | $0.69 | 720,816 | — | — |
| 1982-05-03 | $0.69 | $0.69 | 60,241 | — | — |
| 1982-04-30 | $0.70 | $0.70 | 122,560 | — | — |
| 1982-04-29 | $0.69 | $0.69 | 97,632 | — | — |
| 1982-04-28 | $0.70 | $0.70 | 87,246 | — | — |
| 1982-04-27 | $0.69 | $0.69 | 259,660 | — | — |
| 1982-04-26 | $0.70 | $0.70 | 220,192 | — | — |
| 1982-04-23 | $0.70 | $0.70 | 511,011 | — | — |
| 1982-04-22 | $0.69 | $0.69 | 226,424 | — | — |
| 1982-04-21 | $0.69 | $0.69 | 317,824 | — | — |
| 1982-04-20 | $0.69 | $0.69 | 253,428 | — | — |
| 1982-04-19 | $0.69 | $0.69 | 220,192 | — | — |
| 1982-04-16 | $0.69 | $0.69 | 236,810 | — | — |
| 1982-04-15 | $0.66 | $0.66 | 172,414 | — | — |
| 1982-04-14 | $0.66 | $0.66 | 105,941 | — | — |
| 1982-04-13 | $0.66 | $0.66 | 112,173 | — | — |
| 1982-04-12 | $0.67 | $0.67 | 78,937 | — | — |
| 1982-04-08 | $0.68 | $0.68 | 176,569 | — | — |
| 1982-04-07 | $0.67 | $0.67 | 193,187 | — | — |
| 1982-04-06 | $0.67 | $0.67 | 153,719 | — | — |
| 1982-04-05 | $0.67 | $0.67 | 159,951 | — | — |
| 1982-04-02 | $0.69 | $0.69 | 402,992 | — | — |
| 1982-04-01 | $0.70 | $0.70 | 569,175 | — | — |
| 1982-03-31 | $0.68 | $0.68 | 506,857 | — | — |
| 1982-03-30 | $0.67 | $0.67 | 105,941 | — | — |
| 1982-03-29 | $0.69 | $0.69 | 249,274 | — | — |
| 1982-03-26 | $0.67 | $0.67 | 218,114 | — | — |
| 1982-03-25 | $0.65 | $0.65 | 236,810 | — | — |
| 1982-03-24 | $0.64 | $0.64 | 162,028 | — | — |
| 1982-03-23 | $0.67 | $0.67 | 195,264 | — | — |
| 1982-03-22 | $0.67 | $0.67 | 166,182 | — | — |
| 1982-03-19 | $0.64 | $0.64 | 128,791 | — | — |
| 1982-03-18 | $0.58 | $0.58 | 89,323 | — | — |
| 1982-03-17 | $0.57 | $0.57 | 35,314 | — | — |
| 1982-03-16 | $0.57 | $0.57 | 68,550 | — | — |
| 1982-03-15 | $0.56 | $0.56 | 22,850 | — | — |
| 1982-03-12 | $0.56 | $0.56 | 49,855 | — | — |
| 1982-03-11 | $0.57 | $0.57 | 139,178 | — | — |
| 1982-03-10 | $0.58 | $0.58 | 89,323 | — | — |
| 1982-03-09 | $0.55 | $0.55 | 174,492 | — | — |
| 1982-03-08 | $0.54 | $0.54 | 338,597 | — | — |
| 1982-03-05 | $0.57 | $0.57 | 211,883 | — | — |
| 1982-03-04 | $0.61 | $0.61 | 249,274 | — | — |
| 1982-03-03 | $0.64 | $0.64 | 340,674 | — | — |
| 1982-03-02 | $0.64 | $0.64 | 66,473 | — | — |
| 1982-03-01 | $0.66 | $0.66 | 108,019 | — | — |
| 1982-02-26 | $0.64 | $0.64 | 164,105 | — | — |
| 1982-02-25 | $0.65 | $0.65 | 116,328 | — | — |
| 1982-02-24 | $0.66 | $0.66 | 292,897 | — | — |
| 1982-02-23 | $0.68 | $0.68 | 826,758 | — | — |
| 1982-02-22 | $0.63 | $0.63 | 535,938 | — | — |
| 1982-02-19 | $0.69 | $0.69 | 170,337 | — | — |
| 1982-02-18 | $0.68 | $0.68 | 481,929 | — | — |
| 1982-02-17 | $0.66 | $0.66 | 47,777 | — | — |
| 1982-02-16 | $0.64 | $0.64 | 70,628 | — | — |
| 1982-02-12 | $0.65 | $0.65 | 137,101 | — | — |
| 1982-02-11 | $0.65 | $0.65 | 205,651 | — | — |
| 1982-02-10 | $0.65 | $0.65 | 319,901 | — | — |
| 1982-02-09 | $0.67 | $0.67 | 375,988 | — | — |
| 1982-02-08 | $0.69 | $0.69 | 2,039,890 | — | — |
| 1982-02-05 | $0.68 | $0.68 | 2,449,114 | — | — |
| 1982-02-04 | $0.64 | $0.64 | 47,777 | — | — |
| 1982-02-03 | $0.64 | $0.64 | 103,864 | — | — |
| 1982-02-02 | $0.64 | $0.64 | 45,700 | — | — |
| 1982-02-01 | $0.65 | $0.65 | 118,405 | — | — |
| 1982-01-29 | $0.67 | $0.67 | 184,878 | — | — |
| 1982-01-28 | $0.66 | $0.66 | 62,318 | — | — |
| 1982-01-27 | $0.66 | $0.66 | 186,955 | — | — |
| 1982-01-26 | $0.65 | $0.65 | 128,791 | — | — |
| 1982-01-25 | $0.68 | $0.68 | 473,620 | — | — |
| 1982-01-22 | $0.64 | $0.64 | 105,941 | — | — |
| 1982-01-21 | $0.65 | $0.65 | 378,065 | — | — |
| 1982-01-20 | $0.60 | $0.60 | 81,014 | — | — |
| 1982-01-19 | $0.61 | $0.61 | 56,087 | — | — |
| 1982-01-18 | $0.61 | $0.61 | 145,410 | — | — |
| 1982-01-15 | $0.60 | $0.60 | 8,309 | — | — |
| 1982-01-14 | $0.58 | $0.58 | 97,632 | — | — |
| 1982-01-13 | $0.59 | $0.59 | 170,337 | — | — |
| 1982-01-12 | $0.58 | $0.58 | 168,260 | — | — |
| 1982-01-11 | $0.58 | $0.58 | 137,101 | — | — |
| 1982-01-08 | $0.58 | $0.58 | 135,023 | — | — |
| 1982-01-07 | $0.63 | $0.63 | 155,796 | — | — |
| 1982-01-06 | $0.62 | $0.62 | 118,405 | — | — |
| 1982-01-05 | $0.60 | $0.60 | 180,723 | — | — |
| 1982-01-04 | $0.59 | $0.59 | 62,318 | — | — |