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 | $0.74 | $0.74 | 17,171 | — | — |
| 1982-12-30 | $0.74 | $0.74 | 5,724 | — | — |
| 1982-12-29 | $0.75 | $0.75 | 22,895 | — | — |
| 1982-12-28 | $0.76 | $0.76 | 30,527 | — | — |
| 1982-12-27 | $0.73 | $0.73 | 24,803 | — | — |
| 1982-12-23 | $0.73 | $0.73 | 15,263 | — | — |
| 1982-12-22 | $0.71 | $0.71 | 143,093 | — | — |
| 1982-12-21 | $0.71 | $0.71 | 28,619 | — | — |
| 1982-12-20 | $0.71 | $0.71 | 51,513 | — | — |
| 1982-12-17 | $0.73 | $0.73 | 89,672 | — | — |
| 1982-12-16 | $0.70 | $0.70 | 17,171 | — | — |
| 1982-12-15 | $0.69 | $0.69 | 62,961 | — | — |
| 1982-12-14 | $0.71 | $0.71 | 72,500 | — | — |
| 1982-12-13 | $0.75 | $0.75 | 45,790 | — | — |
| 1982-12-10 | $0.77 | $0.77 | 32,434 | — | — |
| 1982-12-09 | $0.80 | $0.80 | 85,856 | — | — |
| 1982-12-08 | $0.81 | $0.81 | 57,237 | — | — |
| 1982-12-07 | $0.81 | $0.81 | 85,856 | — | — |
| 1982-12-06 | $0.81 | $0.81 | 72,500 | — | — |
| 1982-12-03 | $0.83 | $0.83 | 32,434 | — | — |
| 1982-12-02 | $0.83 | $0.83 | 45,790 | — | — |
| 1982-12-01 | $0.84 | $0.84 | 269,015 | — | — |
| 1982-11-30 | $0.84 | $0.84 | 108,751 | — | — |
| 1982-11-29 | $0.81 | $0.81 | 110,659 | — | — |
| 1982-11-26 | $0.82 | $0.82 | 32,434 | — | — |
| 1982-11-24 | $0.81 | $0.81 | 97,303 | — | — |
| 1982-11-23 | $0.79 | $0.79 | 114,474 | — | — |
| 1982-11-22 | $0.77 | $0.77 | 110,659 | — | — |
| 1982-11-19 | $0.77 | $0.77 | 164,080 | — | — |
| 1982-11-18 | $0.75 | $0.75 | 106,843 | — | — |
| 1982-11-17 | $0.77 | $0.77 | 85,856 | — | — |
| 1982-11-16 | $0.77 | $0.77 | 440,726 | — | — |
| 1982-11-15 | $0.83 | $0.83 | 154,540 | — | — |
| 1982-11-12 | $0.81 | $0.81 | 221,317 | — | — |
| 1982-11-11 | $0.82 | $0.82 | 76,316 | — | — |
| 1982-11-10 | $0.82 | $0.82 | 343,423 | — | — |
| 1982-11-09 | $0.81 | $0.81 | 658,228 | — | — |
| 1982-11-08 | $0.80 | $0.80 | 104,935 | — | — |
| 1982-11-05 | $0.79 | $0.79 | 93,487 | — | — |
| 1982-11-04 | $0.77 | $0.77 | 415,924 | — | — |
| 1982-11-03 | $0.77 | $0.77 | 400,660 | — | — |
| 1982-11-02 | $0.74 | $0.74 | 725,004 | — | — |
| 1982-11-01 | $0.70 | $0.70 | 219,409 | — | — |
| 1982-10-29 | $0.67 | $0.67 | 32,434 | — | — |
| 1982-10-28 | $0.67 | $0.67 | 116,382 | — | — |
| 1982-10-27 | $0.66 | $0.66 | 185,067 | — | — |
| 1982-10-26 | $0.64 | $0.64 | 158,356 | — | — |
| 1982-10-25 | $0.64 | $0.64 | 124,014 | — | — |
| 1982-10-22 | $0.66 | $0.66 | 179,343 | — | — |
| 1982-10-21 | $0.71 | $0.71 | 204,146 | — | — |
| 1982-10-20 | $0.71 | $0.71 | 318,620 | — | — |
| 1982-10-19 | $0.64 | $0.64 | 219,409 | — | — |
| 1982-10-18 | $0.62 | $0.62 | 49,606 | — | — |
| 1982-10-15 | $0.58 | $0.58 | 93,487 | — | — |
| 1982-10-14 | $0.60 | $0.60 | 41,974 | — | — |
| 1982-10-13 | $0.62 | $0.62 | 202,238 | — | — |
| 1982-10-12 | $0.60 | $0.60 | 97,303 | — | — |
| 1982-10-11 | $0.63 | $0.63 | 87,764 | — | — |
| 1982-10-08 | $0.63 | $0.63 | 80,132 | — | — |
| 1982-10-07 | $0.61 | $0.61 | 135,461 | — | — |
| 1982-10-06 | $0.56 | $0.56 | 146,909 | — | — |
| 1982-10-05 | $0.54 | $0.54 | 11,447 | — | — |
| 1982-10-04 | $0.54 | $0.54 | 19,079 | — | — |
| 1982-10-01 | $0.55 | $0.55 | 13,355 | — | — |
| 1982-09-30 | $0.55 | $0.55 | 97,303 | — | — |
| 1982-09-29 | $0.55 | $0.55 | 57,237 | — | — |
| 1982-09-28 | $0.59 | $0.59 | 74,408 | — | — |
| 1982-09-27 | $0.60 | $0.60 | 7,632 | — | — |
| 1982-09-24 | $0.60 | $0.60 | 3,816 | — | — |
| 1982-09-23 | $0.60 | $0.60 | 22,895 | — | — |
| 1982-09-22 | $0.62 | $0.62 | 91,580 | — | — |
| 1982-09-21 | $0.60 | $0.60 | 104,935 | — | — |
| 1982-09-20 | $0.61 | $0.61 | 101,119 | — | — |
| 1982-09-17 | $0.61 | $0.61 | 120,198 | — | — |
| 1982-09-16 | $0.60 | $0.60 | 249,936 | — | — |
| 1982-09-15 | $0.56 | $0.56 | 45,790 | — | — |
| 1982-09-14 | $0.56 | $0.56 | 49,606 | — | — |
| 1982-09-13 | $0.54 | $0.54 | 66,777 | — | — |
| 1982-09-10 | $0.53 | $0.53 | 36,250 | — | — |
| 1982-09-09 | $0.53 | $0.53 | 40,066 | — | — |
| 1982-09-08 | $0.55 | $0.55 | 82,040 | — | — |
| 1982-09-07 | $0.52 | $0.52 | 36,250 | — | — |
| 1982-09-03 | $0.52 | $0.52 | 127,830 | — | — |
| 1982-09-02 | $0.56 | $0.56 | 108,751 | — | — |
| 1982-09-01 | $0.55 | $0.55 | 45,790 | — | — |
| 1982-08-31 | $0.56 | $0.56 | 13,355 | — | — |
| 1982-08-30 | $0.56 | $0.56 | 95,395 | — | — |
| 1982-08-27 | $0.55 | $0.55 | 3,816 | — | — |
| 1982-08-26 | $0.56 | $0.56 | 55,329 | — | — |
| 1982-08-25 | $0.56 | $0.56 | 59,145 | — | — |
| 1982-08-24 | $0.55 | $0.55 | 51,513 | — | — |
| 1982-08-23 | $0.58 | $0.58 | 74,408 | — | — |
| 1982-08-20 | $0.54 | $0.54 | 129,738 | — | — |
| 1982-08-19 | $0.53 | $0.53 | 24,803 | — | — |
| 1982-08-18 | $0.53 | $0.53 | 209,870 | — | — |
| 1982-08-17 | $0.54 | $0.54 | 49,606 | — | — |
| 1982-08-16 | $0.50 | $0.50 | 93,487 | — | — |
| 1982-08-13 | $0.47 | $0.47 | 45,790 | — | — |
| 1982-08-12 | $0.45 | $0.45 | 53,421 | — | — |
| 1982-08-11 | $0.46 | $0.46 | 13,355 | — | — |
| 1982-08-10 | $0.48 | $0.48 | 55,329 | — | — |
| 1982-08-09 | $0.48 | $0.48 | 19,079 | — | — |
| 1982-08-06 | $0.50 | $0.50 | 1,908 | — | — |
| 1982-08-05 | $0.50 | $0.50 | 110,659 | — | — |
| 1982-08-04 | $0.56 | $0.56 | 5,724 | — | — |
| 1982-08-03 | $0.58 | $0.58 | 26,711 | — | — |
| 1982-08-02 | $0.59 | $0.59 | 80,132 | — | — |
| 1982-07-30 | $0.54 | $0.54 | 11,447 | — | — |
| 1982-07-29 | $0.55 | $0.55 | 43,882 | — | — |
| 1982-07-28 | $0.54 | $0.54 | 19,079 | — | — |
| 1982-07-27 | $0.54 | $0.54 | 30,527 | — | — |
| 1982-07-26 | $0.55 | $0.55 | 11,447 | — | — |
| 1982-07-23 | $0.55 | $0.55 | 19,079 | — | — |
| 1982-07-22 | $0.54 | $0.54 | 17,171 | — | — |
| 1982-07-21 | $0.54 | $0.54 | 64,869 | — | — |
| 1982-07-20 | $0.56 | $0.56 | 55,329 | — | — |
| 1982-07-19 | $0.56 | $0.56 | 133,553 | — | — |
| 1982-07-16 | $0.50 | $0.50 | 36,250 | — | — |
| 1982-07-15 | $0.51 | $0.51 | 11,447 | — | — |
| 1982-07-14 | $0.52 | $0.52 | 5,724 | — | — |
| 1982-07-13 | $0.52 | $0.52 | 3,816 | — | — |
| 1982-07-12 | $0.53 | $0.53 | 72,500 | — | — |
| 1982-07-09 | $0.51 | $0.51 | 11,447 | — | — |
| 1982-07-08 | $0.50 | $0.50 | 28,619 | — | — |
| 1982-07-07 | $0.50 | $0.50 | 34,342 | — | — |
| 1982-07-06 | $0.50 | $0.50 | 5,724 | — | — |
| 1982-07-02 | $0.50 | $0.50 | 7,632 | — | — |
| 1982-07-01 | $0.50 | $0.50 | 1,908 | — | — |
| 1982-06-30 | $0.50 | $0.50 | 19,079 | — | — |
| 1982-06-29 | $0.50 | $0.50 | 13,355 | — | — |
| 1982-06-28 | $0.52 | $0.52 | 0 | — | — |
| 1982-06-25 | $0.52 | $0.52 | 3,816 | — | — |
| 1982-06-24 | $0.52 | $0.52 | 11,447 | — | — |
| 1982-06-23 | $0.53 | $0.53 | 34,342 | — | — |
| 1982-06-22 | $0.52 | $0.52 | 28,619 | — | — |
| 1982-06-21 | $0.48 | $0.48 | 38,158 | — | — |
| 1982-06-18 | $0.47 | $0.47 | 62,961 | — | — |
| 1982-06-17 | $0.51 | $0.51 | 36,250 | — | — |
| 1982-06-16 | $0.52 | $0.52 | 85,856 | — | — |
| 1982-06-15 | $0.52 | $0.52 | 34,342 | — | — |
| 1982-06-14 | $0.50 | $0.50 | 17,171 | — | — |
| 1982-06-11 | $0.49 | $0.49 | 7,632 | — | — |
| 1982-06-10 | $0.47 | $0.47 | 13,355 | — | — |
| 1982-06-09 | $0.47 | $0.47 | 3,816 | — | — |
| 1982-06-08 | $0.47 | $0.47 | 32,434 | — | — |
| 1982-06-07 | $0.46 | $0.46 | 57,237 | — | — |
| 1982-06-04 | $0.46 | $0.46 | 28,619 | — | — |
| 1982-06-03 | $0.47 | $0.47 | 314,805 | — | — |
| 1982-06-02 | $0.50 | $0.50 | 444,542 | — | — |
| 1982-06-01 | $0.52 | $0.52 | 30,527 | — | — |
| 1982-05-28 | $0.51 | $0.51 | 30,527 | — | — |
| 1982-05-27 | $0.50 | $0.50 | 64,869 | — | — |
| 1982-05-26 | $0.51 | $0.51 | 72,500 | — | — |
| 1982-05-25 | $0.51 | $0.51 | 47,698 | — | — |
| 1982-05-24 | $0.52 | $0.52 | 13,355 | — | — |
| 1982-05-21 | $0.52 | $0.52 | 49,606 | — | — |
| 1982-05-20 | $0.51 | $0.51 | 61,053 | — | — |
| 1982-05-19 | $0.51 | $0.51 | 74,408 | — | — |
| 1982-05-18 | $0.51 | $0.51 | 125,922 | — | — |
| 1982-05-17 | $0.48 | $0.48 | 553,293 | — | — |
| 1982-05-14 | $0.41 | $0.41 | 22,895 | — | — |
| 1982-05-13 | $0.42 | $0.42 | 1,908 | — | — |
| 1982-05-12 | $0.43 | $0.43 | 15,263 | — | — |
| 1982-05-11 | $0.43 | $0.43 | 11,447 | — | — |
| 1982-05-10 | $0.43 | $0.43 | 7,632 | — | — |
| 1982-05-07 | $0.45 | $0.45 | 26,711 | — | — |
| 1982-05-06 | $0.43 | $0.43 | 9,540 | — | — |
| 1982-05-05 | $0.41 | $0.41 | 7,632 | — | — |
| 1982-05-04 | $0.43 | $0.43 | 9,540 | — | — |
| 1982-05-03 | $0.44 | $0.44 | 0 | — | — |
| 1982-04-30 | $0.44 | $0.44 | 17,171 | — | — |
| 1982-04-29 | $0.43 | $0.43 | 17,171 | — | — |
| 1982-04-28 | $0.43 | $0.43 | 5,724 | — | — |
| 1982-04-27 | $0.43 | $0.43 | 24,803 | — | — |
| 1982-04-26 | $0.43 | $0.43 | 22,895 | — | — |
| 1982-04-23 | $0.43 | $0.43 | 87,764 | — | — |
| 1982-04-22 | $0.41 | $0.41 | 22,895 | — | — |
| 1982-04-21 | $0.38 | $0.38 | 20,987 | — | — |
| 1982-04-20 | $0.39 | $0.39 | 26,711 | — | — |
| 1982-04-19 | $0.41 | $0.41 | 5,724 | — | — |
| 1982-04-16 | $0.41 | $0.41 | 3,816 | — | — |
| 1982-04-15 | $0.41 | $0.41 | 1,908 | — | — |
| 1982-04-14 | $0.41 | $0.41 | 3,816 | — | — |
| 1982-04-13 | $0.41 | $0.41 | 5,724 | — | — |
| 1982-04-12 | $0.41 | $0.41 | 5,724 | — | — |
| 1982-04-08 | $0.42 | $0.42 | 0 | — | — |
| 1982-04-07 | $0.42 | $0.42 | 1,908 | — | — |
| 1982-04-06 | $0.42 | $0.42 | 0 | — | — |
| 1982-04-05 | $0.42 | $0.42 | 0 | — | — |
| 1982-04-02 | $0.42 | $0.42 | 30,527 | — | — |
| 1982-04-01 | $0.40 | $0.40 | 64,869 | — | — |
| 1982-03-31 | $0.43 | $0.43 | 1,908 | — | — |
| 1982-03-30 | $0.42 | $0.42 | 0 | — | — |
| 1982-03-29 | $0.42 | $0.42 | 7,632 | — | — |
| 1982-03-26 | $0.41 | $0.41 | 5,724 | — | — |
| 1982-03-25 | $0.42 | $0.42 | 5,724 | — | — |
| 1982-03-24 | $0.41 | $0.41 | 1,908 | — | — |
| 1982-03-23 | $0.41 | $0.41 | 5,724 | — | — |
| 1982-03-22 | $0.41 | $0.41 | 7,632 | — | — |
| 1982-03-19 | $0.40 | $0.40 | 53,421 | — | — |
| 1982-03-18 | $0.40 | $0.40 | 11,447 | — | — |
| 1982-03-17 | $0.39 | $0.39 | 9,540 | — | — |
| 1982-03-16 | $0.37 | $0.37 | 51,513 | — | — |
| 1982-03-15 | $0.36 | $0.36 | 20,987 | — | — |
| 1982-03-12 | $0.38 | $0.38 | 26,711 | — | — |
| 1982-03-11 | $0.41 | $0.41 | 7,632 | — | — |
| 1982-03-10 | $0.39 | $0.39 | 57,237 | — | — |
| 1982-03-09 | $0.40 | $0.40 | 19,079 | — | — |
| 1982-03-08 | $0.41 | $0.41 | 32,434 | — | — |
| 1982-03-05 | $0.43 | $0.43 | 7,632 | — | — |
| 1982-03-04 | $0.43 | $0.43 | 5,724 | — | — |
| 1982-03-03 | $0.43 | $0.43 | 20,987 | — | — |
| 1982-03-02 | $0.44 | $0.44 | 41,974 | — | — |
| 1982-03-01 | $0.43 | $0.43 | 13,355 | — | — |
| 1982-02-26 | $0.45 | $0.45 | 13,355 | — | — |
| 1982-02-25 | $0.47 | $0.47 | 17,171 | — | — |
| 1982-02-24 | $0.47 | $0.47 | 7,632 | — | — |
| 1982-02-23 | $0.46 | $0.46 | 43,882 | — | — |
| 1982-02-22 | $0.48 | $0.48 | 13,355 | — | — |
| 1982-02-19 | $0.49 | $0.49 | 51,513 | — | — |
| 1982-02-18 | $0.48 | $0.48 | 9,540 | — | — |
| 1982-02-17 | $0.47 | $0.47 | 64,869 | — | — |
| 1982-02-16 | $0.47 | $0.47 | 99,211 | — | — |
| 1982-02-12 | $0.46 | $0.46 | 15,263 | — | — |
| 1982-02-11 | $0.44 | $0.44 | 28,619 | — | — |
| 1982-02-10 | $0.42 | $0.42 | 13,355 | — | — |
| 1982-02-09 | $0.42 | $0.42 | 61,053 | — | — |
| 1982-02-08 | $0.45 | $0.45 | 11,447 | — | — |
| 1982-02-05 | $0.45 | $0.45 | 1,908 | — | — |
| 1982-02-04 | $0.45 | $0.45 | 66,777 | — | — |
| 1982-02-03 | $0.45 | $0.45 | 3,816 | — | — |
| 1982-02-02 | $0.45 | $0.45 | 24,803 | — | — |
| 1982-02-01 | $0.45 | $0.45 | 13,355 | — | — |
| 1982-01-29 | $0.45 | $0.45 | 9,540 | — | — |
| 1982-01-28 | $0.43 | $0.43 | 9,540 | — | — |
| 1982-01-27 | $0.42 | $0.42 | 30,527 | — | — |
| 1982-01-26 | $0.42 | $0.42 | 19,079 | — | — |
| 1982-01-25 | $0.42 | $0.42 | 20,987 | — | — |
| 1982-01-22 | $0.45 | $0.45 | 3,816 | — | — |
| 1982-01-21 | $0.45 | $0.45 | 11,447 | — | — |
| 1982-01-20 | $0.45 | $0.45 | 0 | — | — |
| 1982-01-19 | $0.45 | $0.45 | 3,816 | — | — |
| 1982-01-18 | $0.47 | $0.47 | 20,987 | — | — |
| 1982-01-15 | $0.46 | $0.46 | 15,263 | — | — |
| 1982-01-14 | $0.43 | $0.43 | 3,816 | — | — |
| 1982-01-13 | $0.45 | $0.45 | 41,974 | — | — |
| 1982-01-12 | $0.46 | $0.46 | 19,079 | — | — |
| 1982-01-11 | $0.47 | $0.47 | 30,527 | — | — |
| 1982-01-08 | $0.51 | $0.51 | 26,711 | — | — |
| 1982-01-07 | $0.52 | $0.52 | 55,329 | — | — |
| 1982-01-06 | $0.52 | $0.52 | 171,712 | — | — |
| 1982-01-05 | $0.52 | $0.52 | 53,421 | — | — |
| 1982-01-04 | $0.52 | $0.52 | 28,619 | — | — |