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 | $1.38 | $1.38 | 10,742 | — | — |
| 1982-12-30 | $1.38 | $1.38 | 29,297 | — | — |
| 1982-12-29 | $1.40 | $1.40 | 14,648 | — | — |
| 1982-12-28 | $1.40 | $1.40 | 34,180 | — | — |
| 1982-12-27 | $1.38 | $1.38 | 23,437 | — | — |
| 1982-12-23 | $1.38 | $1.38 | 55,664 | — | — |
| 1982-12-22 | $1.37 | $1.37 | 42,969 | — | — |
| 1982-12-21 | $1.37 | $1.37 | 12,695 | — | — |
| 1982-12-20 | $1.37 | $1.37 | 60,547 | — | — |
| 1982-12-17 | $1.32 | $1.32 | 12,695 | — | — |
| 1982-12-16 | $1.33 | $1.33 | 58,594 | — | — |
| 1982-12-15 | $1.33 | $1.33 | 19,531 | — | — |
| 1982-12-14 | $1.34 | $1.34 | 38,086 | — | — |
| 1982-12-13 | $1.37 | $1.37 | 31,250 | — | — |
| 1982-12-10 | $1.37 | $1.37 | 35,156 | — | — |
| 1982-12-09 | $1.37 | $1.37 | 69,336 | — | — |
| 1982-12-08 | $1.34 | $1.34 | 132,812 | — | — |
| 1982-12-07 | $1.36 | $1.36 | 38,086 | — | — |
| 1982-12-06 | $1.33 | $1.33 | 14,648 | — | — |
| 1982-12-03 | $1.33 | $1.33 | 138,672 | — | — |
| 1982-12-02 | $1.33 | $1.33 | 223,633 | — | — |
| 1982-12-01 | $1.37 | $1.37 | 61,523 | — | — |
| 1982-11-30 | $1.37 | $1.37 | 22,461 | — | — |
| 1982-11-29 | $1.33 | $1.33 | 24,414 | — | — |
| 1982-11-26 | $1.33 | $1.33 | 18,555 | — | — |
| 1982-11-24 | $1.32 | $1.32 | 12,695 | — | — |
| 1982-11-23 | $1.33 | $1.33 | 177,734 | — | — |
| 1982-11-22 | $1.28 | $1.28 | 56,641 | — | — |
| 1982-11-19 | $1.28 | $1.28 | 21,484 | — | — |
| 1982-11-18 | $1.29 | $1.29 | 191,406 | — | — |
| 1982-11-17 | $1.28 | $1.28 | 24,414 | — | — |
| 1982-11-16 | $1.31 | $1.31 | 29,297 | — | — |
| 1982-11-15 | $1.33 | $1.33 | 29,297 | — | — |
| 1982-11-12 | $1.33 | $1.33 | 13,672 | — | — |
| 1982-11-11 | $1.33 | $1.33 | 51,758 | — | — |
| 1982-11-10 | $1.33 | $1.33 | 23,437 | — | — |
| 1982-11-09 | $1.36 | $1.36 | 32,227 | — | — |
| 1982-11-08 | $1.37 | $1.37 | 75,195 | — | — |
| 1982-11-05 | $1.33 | $1.33 | 64,453 | — | — |
| 1982-11-04 | $1.36 | $1.36 | 69,336 | — | — |
| 1982-11-03 | $1.34 | $1.34 | 37,109 | — | — |
| 1982-11-02 | $1.33 | $1.33 | 34,180 | — | — |
| 1982-11-01 | $1.31 | $1.31 | 89,844 | — | — |
| 1982-10-29 | $1.31 | $1.31 | 80,078 | — | — |
| 1982-10-28 | $1.32 | $1.32 | 33,203 | — | — |
| 1982-10-27 | $1.33 | $1.33 | 60,547 | — | — |
| 1982-10-26 | $1.32 | $1.32 | 34,180 | — | — |
| 1982-10-25 | $1.29 | $1.29 | 63,477 | — | — |
| 1982-10-22 | $1.32 | $1.32 | 66,406 | — | — |
| 1982-10-21 | $1.32 | $1.32 | 63,477 | — | — |
| 1982-10-20 | $1.32 | $1.32 | 49,805 | — | — |
| 1982-10-19 | $1.24 | $1.24 | 41,016 | — | — |
| 1982-10-18 | $1.24 | $1.24 | 79,102 | — | — |
| 1982-10-15 | $1.22 | $1.22 | 84,961 | — | — |
| 1982-10-14 | $1.20 | $1.20 | 158,203 | — | — |
| 1982-10-13 | $1.22 | $1.22 | 88,867 | — | — |
| 1982-10-12 | $1.23 | $1.23 | 73,242 | — | — |
| 1982-10-11 | $1.20 | $1.20 | 68,359 | — | — |
| 1982-10-08 | $1.18 | $1.18 | 257,812 | — | — |
| 1982-10-07 | $1.16 | $1.16 | 276,367 | — | — |
| 1982-10-06 | $1.16 | $1.16 | 16,602 | — | — |
| 1982-10-05 | $1.18 | $1.18 | 18,555 | — | — |
| 1982-10-04 | $1.15 | $1.15 | 32,227 | — | — |
| 1982-10-01 | $1.15 | $1.15 | 54,687 | — | — |
| 1982-09-30 | $1.18 | $1.18 | 10,742 | — | — |
| 1982-09-29 | $1.18 | $1.18 | 22,461 | — | — |
| 1982-09-28 | $1.22 | $1.22 | 48,828 | — | — |
| 1982-09-27 | $1.18 | $1.18 | 54,687 | — | — |
| 1982-09-24 | $1.16 | $1.16 | 30,273 | — | — |
| 1982-09-23 | $1.18 | $1.18 | 34,180 | — | — |
| 1982-09-22 | $1.15 | $1.15 | 87,891 | — | — |
| 1982-09-21 | $1.20 | $1.20 | 37,109 | — | — |
| 1982-09-20 | $1.14 | $1.14 | 22,461 | — | — |
| 1982-09-17 | $1.13 | $1.13 | 93,750 | — | — |
| 1982-09-16 | $1.11 | $1.11 | 62,500 | — | — |
| 1982-09-15 | $1.13 | $1.13 | 62,500 | — | — |
| 1982-09-14 | $1.08 | $1.08 | 122,070 | — | — |
| 1982-09-13 | $1.08 | $1.08 | 73,242 | — | — |
| 1982-09-10 | $1.08 | $1.08 | 84,961 | — | — |
| 1982-09-09 | $1.08 | $1.08 | 78,125 | — | — |
| 1982-09-08 | $1.05 | $1.05 | 122,070 | — | — |
| 1982-09-07 | $1.08 | $1.08 | 35,156 | — | — |
| 1982-09-03 | $1.10 | $1.10 | 23,437 | — | — |
| 1982-09-02 | $1.05 | $1.05 | 20,508 | — | — |
| 1982-09-01 | $1.06 | $1.06 | 51,758 | — | — |
| 1982-08-31 | $1.04 | $1.04 | 113,281 | — | — |
| 1982-08-30 | $1.08 | $1.08 | 61,523 | — | — |
| 1982-08-27 | $1.08 | $1.08 | 70,312 | — | — |
| 1982-08-26 | $1.08 | $1.08 | 107,422 | — | — |
| 1982-08-25 | $1.05 | $1.05 | 44,922 | — | — |
| 1982-08-24 | $1.04 | $1.04 | 75,195 | — | — |
| 1982-08-23 | $1.01 | $1.01 | 40,039 | — | — |
| 1982-08-20 | $1.00 | $1.00 | 115,234 | — | — |
| 1982-08-19 | $1.01 | $1.01 | 7,812 | — | — |
| 1982-08-18 | $1.01 | $1.01 | 161,133 | — | — |
| 1982-08-17 | $1.01 | $1.01 | 76,172 | — | — |
| 1982-08-16 | $1.01 | $1.01 | 33,203 | — | — |
| 1982-08-13 | $1.02 | $1.02 | 1,953 | — | — |
| 1982-08-12 | $1.02 | $1.02 | 28,320 | — | — |
| 1982-08-11 | $1.00 | $1.00 | 4,883 | — | — |
| 1982-08-10 | $1.02 | $1.02 | 21,484 | — | — |
| 1982-08-09 | $1.02 | $1.02 | 17,578 | — | — |
| 1982-08-06 | $1.04 | $1.04 | 4,883 | — | — |
| 1982-08-05 | $1.04 | $1.04 | 11,719 | — | — |
| 1982-08-04 | $1.04 | $1.04 | 1,953 | — | — |
| 1982-08-03 | $1.05 | $1.05 | 47,852 | — | — |
| 1982-08-02 | $1.02 | $1.02 | 18,555 | — | — |
| 1982-07-30 | $1.02 | $1.02 | 18,555 | — | — |
| 1982-07-29 | $1.04 | $1.04 | 13,672 | — | — |
| 1982-07-28 | $1.02 | $1.02 | 33,203 | — | — |
| 1982-07-27 | $1.01 | $1.01 | 32,227 | — | — |
| 1982-07-26 | $1.01 | $1.01 | 31,250 | — | — |
| 1982-07-23 | $1.01 | $1.01 | 37,109 | — | — |
| 1982-07-22 | $1.02 | $1.02 | 21,484 | — | — |
| 1982-07-21 | $1.01 | $1.01 | 20,508 | — | — |
| 1982-07-20 | $1.02 | $1.02 | 11,719 | — | — |
| 1982-07-19 | $1.02 | $1.02 | 20,508 | — | — |
| 1982-07-16 | $1.02 | $1.02 | 22,461 | — | — |
| 1982-07-15 | $1.02 | $1.02 | 20,508 | — | — |
| 1982-07-14 | $1.01 | $1.01 | 6,836 | — | — |
| 1982-07-13 | $1.01 | $1.01 | 29,297 | — | — |
| 1982-07-12 | $1.01 | $1.01 | 0 | — | — |
| 1982-07-09 | $1.01 | $1.01 | 49,805 | — | — |
| 1982-07-08 | $0.99 | $0.99 | 16,602 | — | — |
| 1982-07-07 | $1.01 | $1.01 | 21,484 | — | — |
| 1982-07-06 | $1.00 | $1.00 | 11,719 | — | — |
| 1982-07-02 | $1.02 | $1.02 | 14,648 | — | — |
| 1982-07-01 | $1.01 | $1.01 | 11,719 | — | — |
| 1982-06-30 | $1.02 | $1.02 | 137,695 | — | — |
| 1982-06-29 | $1.02 | $1.02 | 48,828 | — | — |
| 1982-06-28 | $1.04 | $1.04 | 14,648 | — | — |
| 1982-06-25 | $1.04 | $1.04 | 41,992 | — | — |
| 1982-06-24 | $1.02 | $1.02 | 116,211 | — | — |
| 1982-06-23 | $1.02 | $1.02 | 12,695 | — | — |
| 1982-06-22 | $1.02 | $1.02 | 132,812 | — | — |
| 1982-06-21 | $1.04 | $1.04 | 49,805 | — | — |
| 1982-06-18 | $1.02 | $1.02 | 34,180 | — | — |
| 1982-06-17 | $1.02 | $1.02 | 94,727 | — | — |
| 1982-06-16 | $1.02 | $1.02 | 36,133 | — | — |
| 1982-06-15 | $1.01 | $1.01 | 19,531 | — | — |
| 1982-06-14 | $1.00 | $1.00 | 49,805 | — | — |
| 1982-06-11 | $1.01 | $1.01 | 15,625 | — | — |
| 1982-06-10 | $1.02 | $1.02 | 27,344 | — | — |
| 1982-06-09 | $1.01 | $1.01 | 17,578 | — | — |
| 1982-06-08 | $1.02 | $1.02 | 19,531 | — | — |
| 1982-06-07 | $1.04 | $1.04 | 26,367 | — | — |
| 1982-06-04 | $1.02 | $1.02 | 218,750 | — | — |
| 1982-06-03 | $1.00 | $1.00 | 22,461 | — | — |
| 1982-06-02 | $1.01 | $1.01 | 43,945 | — | — |
| 1982-06-01 | $1.00 | $1.00 | 56,641 | — | — |
| 1982-05-28 | $1.02 | $1.02 | 56,641 | — | — |
| 1982-05-27 | $1.02 | $1.02 | 14,648 | — | — |
| 1982-05-26 | $1.01 | $1.01 | 11,719 | — | — |
| 1982-05-25 | $1.00 | $1.00 | 90,820 | — | — |
| 1982-05-24 | $0.99 | $0.99 | 28,320 | — | — |
| 1982-05-21 | $0.99 | $0.99 | 30,273 | — | — |
| 1982-05-20 | $0.99 | $0.99 | 12,695 | — | — |
| 1982-05-19 | $0.99 | $0.99 | 38,086 | — | — |
| 1982-05-18 | $1.00 | $1.00 | 4,883 | — | — |
| 1982-05-17 | $1.00 | $1.00 | 37,109 | — | — |
| 1982-05-14 | $1.00 | $1.00 | 37,109 | — | — |
| 1982-05-13 | $1.00 | $1.00 | 250,000 | — | — |
| 1982-05-12 | $0.99 | $0.99 | 30,273 | — | — |
| 1982-05-11 | $0.99 | $0.99 | 456,055 | — | — |
| 1982-05-10 | $0.99 | $0.99 | 40,039 | — | — |
| 1982-05-07 | $1.02 | $1.02 | 312,500 | — | — |
| 1982-05-06 | $0.99 | $0.99 | 28,320 | — | — |
| 1982-05-05 | $0.99 | $0.99 | 378,906 | — | — |
| 1982-05-04 | $0.99 | $0.99 | 19,531 | — | — |
| 1982-05-03 | $0.97 | $0.97 | 17,578 | — | — |
| 1982-04-30 | $0.97 | $0.97 | 14,648 | — | — |
| 1982-04-29 | $0.93 | $0.93 | 59,570 | — | — |
| 1982-04-28 | $0.99 | $0.99 | 59,570 | — | — |
| 1982-04-27 | $1.00 | $1.00 | 24,414 | — | — |
| 1982-04-26 | $1.00 | $1.00 | 33,203 | — | — |
| 1982-04-23 | $1.00 | $1.00 | 88,867 | — | — |
| 1982-04-22 | $0.97 | $0.97 | 58,594 | — | — |
| 1982-04-21 | $0.95 | $0.95 | 55,664 | — | — |
| 1982-04-20 | $0.95 | $0.95 | 36,133 | — | — |
| 1982-04-19 | $0.95 | $0.95 | 16,602 | — | — |
| 1982-04-16 | $0.93 | $0.93 | 78,125 | — | — |
| 1982-04-15 | $0.96 | $0.96 | 102,539 | — | — |
| 1982-04-14 | $0.95 | $0.95 | 41,992 | — | — |
| 1982-04-13 | $0.95 | $0.95 | 74,219 | — | — |
| 1982-04-12 | $0.93 | $0.93 | 50,781 | — | — |
| 1982-04-08 | $0.92 | $0.92 | 28,320 | — | — |
| 1982-04-07 | $0.92 | $0.92 | 21,484 | — | — |
| 1982-04-06 | $0.92 | $0.92 | 23,437 | — | — |
| 1982-04-05 | $0.92 | $0.92 | 60,547 | — | — |
| 1982-04-02 | $0.92 | $0.92 | 55,664 | — | — |
| 1982-04-01 | $0.91 | $0.91 | 30,273 | — | — |
| 1982-03-31 | $0.92 | $0.92 | 36,133 | — | — |
| 1982-03-30 | $0.92 | $0.92 | 41,016 | — | — |
| 1982-03-29 | $0.93 | $0.93 | 15,625 | — | — |
| 1982-03-26 | $0.92 | $0.92 | 19,531 | — | — |
| 1982-03-25 | $0.92 | $0.92 | 8,789 | — | — |
| 1982-03-24 | $0.93 | $0.93 | 39,062 | — | — |
| 1982-03-23 | $0.92 | $0.92 | 193,359 | — | — |
| 1982-03-22 | $0.91 | $0.91 | 20,508 | — | — |
| 1982-03-19 | $0.91 | $0.91 | 27,344 | — | — |
| 1982-03-18 | $0.92 | $0.92 | 45,898 | — | — |
| 1982-03-17 | $0.92 | $0.92 | 82,031 | — | — |
| 1982-03-16 | $0.93 | $0.93 | 10,742 | — | — |
| 1982-03-15 | $0.95 | $0.95 | 64,453 | — | — |
| 1982-03-12 | $0.93 | $0.93 | 296,875 | — | — |
| 1982-03-11 | $0.92 | $0.92 | 42,969 | — | — |
| 1982-03-10 | $0.92 | $0.92 | 46,875 | — | — |
| 1982-03-09 | $0.92 | $0.92 | 53,711 | — | — |
| 1982-03-08 | $0.91 | $0.91 | 28,320 | — | — |
| 1982-03-05 | $0.92 | $0.92 | 29,297 | — | — |
| 1982-03-04 | $0.93 | $0.93 | 24,414 | — | — |
| 1982-03-03 | $0.93 | $0.93 | 19,531 | — | — |
| 1982-03-02 | $0.95 | $0.95 | 39,062 | — | — |
| 1982-03-01 | $0.95 | $0.95 | 44,922 | — | — |
| 1982-02-26 | $0.92 | $0.92 | 17,578 | — | — |
| 1982-02-25 | $0.93 | $0.93 | 23,437 | — | — |
| 1982-02-24 | $0.93 | $0.93 | 30,273 | — | — |
| 1982-02-23 | $0.93 | $0.93 | 17,578 | — | — |
| 1982-02-22 | $0.92 | $0.92 | 148,437 | — | — |
| 1982-02-19 | $0.93 | $0.93 | 61,523 | — | — |
| 1982-02-18 | $0.92 | $0.92 | 94,727 | — | — |
| 1982-02-17 | $0.93 | $0.93 | 55,664 | — | — |
| 1982-02-16 | $0.93 | $0.93 | 79,102 | — | — |
| 1982-02-12 | $0.91 | $0.91 | 27,344 | — | — |
| 1982-02-11 | $0.91 | $0.91 | 69,336 | — | — |
| 1982-02-10 | $0.92 | $0.92 | 46,875 | — | — |
| 1982-02-09 | $0.90 | $0.90 | 25,391 | — | — |
| 1982-02-08 | $0.90 | $0.90 | 125,000 | — | — |
| 1982-02-05 | $0.91 | $0.91 | 51,758 | — | — |
| 1982-02-04 | $0.93 | $0.93 | 49,805 | — | — |
| 1982-02-03 | $0.93 | $0.93 | 464,844 | — | — |
| 1982-02-02 | $0.92 | $0.92 | 51,758 | — | — |
| 1982-02-01 | $0.95 | $0.95 | 121,094 | — | — |
| 1982-01-29 | $0.97 | $0.97 | 60,547 | — | — |
| 1982-01-28 | $0.96 | $0.96 | 54,687 | — | — |
| 1982-01-27 | $0.96 | $0.96 | 55,664 | — | — |
| 1982-01-26 | $0.96 | $0.96 | 33,203 | — | — |
| 1982-01-25 | $0.97 | $0.97 | 12,695 | — | — |
| 1982-01-22 | $0.97 | $0.97 | 101,562 | — | — |
| 1982-01-21 | $0.96 | $0.96 | 31,250 | — | — |
| 1982-01-20 | $0.97 | $0.97 | 284,180 | — | — |
| 1982-01-19 | $0.96 | $0.96 | 88,867 | — | — |
| 1982-01-18 | $0.95 | $0.95 | 27,344 | — | — |
| 1982-01-15 | $0.95 | $0.95 | 14,648 | — | — |
| 1982-01-14 | $0.95 | $0.95 | 105,469 | — | — |
| 1982-01-13 | $0.95 | $0.95 | 78,125 | — | — |
| 1982-01-12 | $0.96 | $0.96 | 56,641 | — | — |
| 1982-01-11 | $0.96 | $0.96 | 29,297 | — | — |
| 1982-01-08 | $0.96 | $0.96 | 79,102 | — | — |
| 1982-01-07 | $0.96 | $0.96 | 67,383 | — | — |
| 1982-01-06 | $0.96 | $0.96 | 65,430 | — | — |
| 1982-01-05 | $0.96 | $0.96 | 62,500 | — | — |
| 1982-01-04 | $0.96 | $0.96 | 155,273 | — | — |