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 | $1.09 | $1.09 | 1,607,482 | — | — |
| 1982-12-30 | $1.08 | $1.08 | 2,003,115 | — | — |
| 1982-12-29 | $1.09 | $1.09 | 6,023,601 | — | — |
| 1982-12-28 | $1.10 | $1.10 | 2,986,851 | — | — |
| 1982-12-27 | $1.10 | $1.10 | 2,152,814 | — | — |
| 1982-12-23 | $1.11 | $1.11 | 3,407,434 | — | — |
| 1982-12-22 | $1.09 | $1.09 | 6,091,322 | — | — |
| 1982-12-21 | $1.09 | $1.09 | 5,039,865 | — | — |
| 1982-12-20 | $1.08 | $1.08 | 5,271,542 | — | — |
| 1982-12-17 | $1.09 | $1.09 | 6,679,426 | — | — |
| 1982-12-16 | $1.08 | $1.08 | 6,148,351 | — | — |
| 1982-12-15 | $1.09 | $1.09 | 4,900,859 | — | — |
| 1982-12-14 | $1.13 | $1.13 | 6,408,542 | — | — |
| 1982-12-13 | $1.12 | $1.12 | 5,866,774 | — | — |
| 1982-12-10 | $1.09 | $1.09 | 6,308,742 | — | — |
| 1982-12-09 | $1.07 | $1.07 | 4,858,088 | — | — |
| 1982-12-08 | $1.06 | $1.06 | 8,693,233 | — | — |
| 1982-12-07 | $1.07 | $1.07 | 8,896,396 | — | — |
| 1982-12-06 | $1.06 | $1.06 | 4,106,029 | — | — |
| 1982-12-03 | $1.06 | $1.06 | 4,562,254 | — | — |
| 1982-12-02 | $1.08 | $1.08 | 4,405,427 | — | — |
| 1982-12-01 | $1.10 | $1.10 | 10,475,364 | — | — |
| 1982-11-30 | $1.07 | $1.07 | 8,162,158 | — | — |
| 1982-11-29 | $1.05 | $1.05 | 4,483,841 | — | — |
| 1982-11-26 | $1.03 | $1.03 | 1,304,520 | — | — |
| 1982-11-24 | $1.02 | $1.02 | 5,831,131 | — | — |
| 1982-11-23 | $0.96 | $0.96 | 5,902,417 | — | — |
| 1982-11-22 | $1.00 | $1.00 | 3,774,553 | — | — |
| 1982-11-19 | $1.05 | $1.05 | 2,801,509 | — | — |
| 1982-11-18 | $1.05 | $1.05 | 3,877,916 | — | — |
| 1982-11-17 | $1.06 | $1.06 | 7,442,177 | — | — |
| 1982-11-16 | $1.04 | $1.04 | 5,218,078 | — | — |
| 1982-11-15 | $1.07 | $1.07 | 2,402,312 | — | — |
| 1982-11-12 | $1.08 | $1.08 | 3,175,757 | — | — |
| 1982-11-11 | $1.09 | $1.09 | 2,106,478 | — | — |
| 1982-11-10 | $1.07 | $1.07 | 9,031,838 | — | — |
| 1982-11-09 | $1.11 | $1.11 | 4,886,602 | — | — |
| 1982-11-08 | $1.12 | $1.12 | 2,430,826 | — | — |
| 1982-11-05 | $1.12 | $1.12 | 3,845,838 | — | — |
| 1982-11-04 | $1.12 | $1.12 | 22,519,002 | — | — |
| 1982-11-03 | $1.10 | $1.10 | 7,759,397 | — | — |
| 1982-11-02 | $1.09 | $1.09 | 5,570,940 | — | — |
| 1982-11-01 | $1.06 | $1.06 | 3,817,324 | — | — |
| 1982-10-29 | $1.05 | $1.05 | 5,382,034 | — | — |
| 1982-10-28 | $1.04 | $1.04 | 1,443,526 | — | — |
| 1982-10-27 | $1.04 | $1.04 | 3,428,819 | — | — |
| 1982-10-26 | $1.04 | $1.04 | 10,208,044 | — | — |
| 1982-10-25 | $1.03 | $1.03 | 4,501,662 | — | — |
| 1982-10-22 | $1.05 | $1.05 | 7,160,601 | — | — |
| 1982-10-21 | $1.08 | $1.08 | 8,040,973 | — | — |
| 1982-10-20 | $1.08 | $1.08 | 3,742,474 | — | — |
| 1982-10-19 | $1.06 | $1.06 | 2,559,140 | — | — |
| 1982-10-18 | $1.08 | $1.08 | 4,451,762 | — | — |
| 1982-10-15 | $1.06 | $1.06 | 4,629,975 | — | — |
| 1982-10-14 | $1.04 | $1.04 | 5,649,354 | — | — |
| 1982-10-13 | $1.07 | $1.07 | 8,807,289 | — | — |
| 1982-10-12 | $1.08 | $1.08 | 6,183,993 | — | — |
| 1982-10-11 | $1.07 | $1.07 | 8,197,801 | — | — |
| 1982-10-08 | $1.07 | $1.07 | 10,404,079 | — | — |
| 1982-10-07 | $1.05 | $1.05 | 8,376,014 | — | — |
| 1982-10-06 | $1.02 | $1.02 | 4,294,935 | — | — |
| 1982-10-05 | $0.99 | $0.99 | 3,443,076 | — | — |
| 1982-10-04 | $0.99 | $0.99 | 2,801,509 | — | — |
| 1982-10-01 | $0.99 | $0.99 | 4,359,091 | — | — |
| 1982-09-30 | $0.98 | $0.98 | 6,551,112 | — | — |
| 1982-09-29 | $0.99 | $0.99 | 5,895,288 | — | — |
| 1982-09-28 | $1.02 | $1.02 | 3,225,656 | — | — |
| 1982-09-27 | $1.03 | $1.03 | 5,128,972 | — | — |
| 1982-09-24 | $1.03 | $1.03 | 4,245,035 | — | — |
| 1982-09-23 | $1.04 | $1.04 | 7,549,105 | — | — |
| 1982-09-22 | $1.03 | $1.03 | 7,000,209 | — | — |
| 1982-09-21 | $1.04 | $1.04 | 7,431,485 | — | — |
| 1982-09-20 | $1.01 | $1.01 | 3,453,769 | — | — |
| 1982-09-17 | $1.00 | $1.00 | 12,022,253 | — | — |
| 1982-09-16 | $1.02 | $1.02 | 6,216,072 | — | — |
| 1982-09-15 | $1.05 | $1.05 | 6,925,360 | — | — |
| 1982-09-14 | $1.02 | $1.02 | 13,433,701 | — | — |
| 1982-09-13 | $1.00 | $1.00 | 3,628,418 | — | — |
| 1982-09-10 | $0.97 | $0.97 | 5,670,740 | — | — |
| 1982-09-09 | $1.00 | $1.00 | 2,797,945 | — | — |
| 1982-09-08 | $1.02 | $1.02 | 9,142,330 | — | — |
| 1982-09-07 | $1.00 | $1.00 | 4,323,449 | — | — |
| 1982-09-03 | $1.02 | $1.02 | 14,513,672 | — | — |
| 1982-09-02 | $1.00 | $1.00 | 5,774,103 | — | — |
| 1982-09-01 | $0.97 | $0.97 | 7,445,742 | — | — |
| 1982-08-31 | $0.98 | $0.98 | 21,260,818 | — | — |
| 1982-08-30 | $0.95 | $0.95 | 10,835,354 | — | — |
| 1982-08-27 | $0.93 | $0.93 | 4,590,768 | — | — |
| 1982-08-26 | $0.94 | $0.94 | 8,525,713 | — | — |
| 1982-08-25 | $0.93 | $0.93 | 6,832,689 | — | — |
| 1982-08-24 | $0.90 | $0.90 | 11,455,536 | — | — |
| 1982-08-23 | $0.89 | $0.89 | 9,299,158 | — | — |
| 1982-08-20 | $0.88 | $0.88 | 4,997,094 | — | — |
| 1982-08-19 | $0.86 | $0.86 | 5,374,906 | — | — |
| 1982-08-18 | $0.85 | $0.85 | 15,212,267 | — | — |
| 1982-08-17 | $0.85 | $0.85 | 7,973,252 | — | — |
| 1982-08-16 | $0.82 | $0.82 | 4,651,361 | — | — |
| 1982-08-13 | $0.81 | $0.81 | 1,169,078 | — | — |
| 1982-08-12 | $0.80 | $0.80 | 2,915,566 | — | — |
| 1982-08-11 | $0.81 | $0.81 | 2,698,146 | — | — |
| 1982-08-10 | $0.81 | $0.81 | 2,662,503 | — | — |
| 1982-08-09 | $0.80 | $0.80 | 4,483,841 | — | — |
| 1982-08-06 | $0.81 | $0.81 | 2,124,300 | — | — |
| 1982-08-05 | $0.83 | $0.83 | 5,125,408 | — | — |
| 1982-08-04 | $0.82 | $0.82 | 9,459,549 | — | — |
| 1982-08-03 | $0.85 | $0.85 | 9,997,753 | — | — |
| 1982-08-02 | $0.87 | $0.87 | 3,207,835 | — | — |
| 1982-07-30 | $0.85 | $0.85 | 2,662,503 | — | — |
| 1982-07-29 | $0.84 | $0.84 | 5,182,436 | — | — |
| 1982-07-28 | $0.85 | $0.85 | 4,419,684 | — | — |
| 1982-07-27 | $0.86 | $0.86 | 3,735,346 | — | — |
| 1982-07-26 | $0.85 | $0.85 | 8,219,186 | — | — |
| 1982-07-23 | $0.87 | $0.87 | 12,735,105 | — | — |
| 1982-07-22 | $0.90 | $0.90 | 6,123,401 | — | — |
| 1982-07-21 | $0.89 | $0.89 | 4,979,273 | — | — |
| 1982-07-20 | $0.90 | $0.90 | 6,879,024 | — | — |
| 1982-07-19 | $0.89 | $0.89 | 9,053,224 | — | — |
| 1982-07-16 | $0.89 | $0.89 | 12,032,946 | — | — |
| 1982-07-15 | $0.86 | $0.86 | 11,512,564 | — | — |
| 1982-07-14 | $0.85 | $0.85 | 7,114,265 | — | — |
| 1982-07-13 | $0.85 | $0.85 | 12,417,886 | — | — |
| 1982-07-12 | $0.83 | $0.83 | 15,091,082 | — | — |
| 1982-07-09 | $0.80 | $0.80 | 21,300,025 | — | — |
| 1982-07-08 | $0.80 | $0.80 | 6,786,353 | — | — |
| 1982-07-07 | $0.80 | $0.80 | 6,187,557 | — | — |
| 1982-07-06 | $0.79 | $0.79 | 2,666,067 | — | — |
| 1982-07-02 | $0.80 | $0.80 | 1,525,504 | — | — |
| 1982-07-01 | $0.80 | $0.80 | 5,435,498 | — | — |
| 1982-06-30 | $0.80 | $0.80 | 19,286,217 | — | — |
| 1982-06-29 | $0.81 | $0.81 | 5,039,865 | — | — |
| 1982-06-28 | $0.81 | $0.81 | 7,727,318 | — | — |
| 1982-06-25 | $0.80 | $0.80 | 21,955,849 | — | — |
| 1982-06-24 | $0.82 | $0.82 | 4,879,474 | — | — |
| 1982-06-23 | $0.83 | $0.83 | 3,058,136 | — | — |
| 1982-06-22 | $0.79 | $0.79 | 5,709,946 | — | — |
| 1982-06-21 | $0.78 | $0.78 | 2,694,581 | — | — |
| 1982-06-18 | $0.78 | $0.78 | 2,594,782 | — | — |
| 1982-06-17 | $0.78 | $0.78 | 3,140,114 | — | — |
| 1982-06-16 | $0.79 | $0.79 | 3,991,973 | — | — |
| 1982-06-15 | $0.79 | $0.79 | 2,291,820 | — | — |
| 1982-06-14 | $0.79 | $0.79 | 3,211,399 | — | — |
| 1982-06-11 | $0.80 | $0.80 | 11,908,197 | — | — |
| 1982-06-10 | $0.81 | $0.81 | 4,066,822 | — | — |
| 1982-06-09 | $0.80 | $0.80 | 4,526,612 | — | — |
| 1982-06-08 | $0.81 | $0.81 | 3,086,650 | — | — |
| 1982-06-07 | $0.81 | $0.81 | 3,147,243 | — | — |
| 1982-06-04 | $0.82 | $0.82 | 3,603,468 | — | — |
| 1982-06-03 | $0.83 | $0.83 | 3,207,835 | — | — |
| 1982-06-02 | $0.82 | $0.82 | 2,323,898 | — | — |
| 1982-06-01 | $0.81 | $0.81 | 1,607,482 | — | — |
| 1982-05-28 | $0.81 | $0.81 | 2,159,942 | — | — |
| 1982-05-27 | $0.81 | $0.81 | 1,479,168 | — | — |
| 1982-05-26 | $0.82 | $0.82 | 3,788,810 | — | — |
| 1982-05-25 | $0.83 | $0.83 | 2,534,190 | — | — |
| 1982-05-24 | $0.83 | $0.83 | 3,517,926 | — | — |
| 1982-05-21 | $0.84 | $0.84 | 6,162,608 | — | — |
| 1982-05-20 | $0.85 | $0.85 | 4,188,007 | — | — |
| 1982-05-19 | $0.86 | $0.86 | 5,424,806 | — | — |
| 1982-05-18 | $0.87 | $0.87 | 1,514,811 | — | — |
| 1982-05-17 | $0.87 | $0.87 | 3,182,885 | — | — |
| 1982-05-14 | $0.88 | $0.88 | 1,236,799 | — | — |
| 1982-05-13 | $0.88 | $0.88 | 4,629,975 | — | — |
| 1982-05-12 | $0.88 | $0.88 | 6,201,815 | — | — |
| 1982-05-11 | $0.88 | $0.88 | 1,949,651 | — | — |
| 1982-05-10 | $0.88 | $0.88 | 3,642,675 | — | — |
| 1982-05-07 | $0.89 | $0.89 | 4,836,702 | — | — |
| 1982-05-06 | $0.89 | $0.89 | 5,542,426 | — | — |
| 1982-05-05 | $0.88 | $0.88 | 8,561,355 | — | — |
| 1982-05-04 | $0.88 | $0.88 | 5,043,430 | — | — |
| 1982-05-03 | $0.86 | $0.86 | 1,097,792 | — | — |
| 1982-04-30 | $0.86 | $0.86 | 2,102,914 | — | — |
| 1982-04-29 | $0.85 | $0.85 | 2,049,450 | — | — |
| 1982-04-28 | $0.85 | $0.85 | 3,460,898 | — | — |
| 1982-04-27 | $0.85 | $0.85 | 5,104,022 | — | — |
| 1982-04-26 | $0.87 | $0.87 | 2,063,707 | — | — |
| 1982-04-23 | $0.87 | $0.87 | 4,473,148 | — | — |
| 1982-04-22 | $0.86 | $0.86 | 7,246,143 | — | — |
| 1982-04-21 | $0.84 | $0.84 | 5,364,213 | — | — |
| 1982-04-20 | $0.85 | $0.85 | 5,250,157 | — | — |
| 1982-04-19 | $0.86 | $0.86 | 5,841,824 | — | — |
| 1982-04-16 | $0.83 | $0.83 | 8,108,694 | — | — |
| 1982-04-15 | $0.83 | $0.83 | 3,582,083 | — | — |
| 1982-04-14 | $0.82 | $0.82 | 4,501,662 | — | — |
| 1982-04-13 | $0.83 | $0.83 | 8,728,876 | — | — |
| 1982-04-12 | $0.83 | $0.83 | 7,338,814 | — | — |
| 1982-04-08 | $0.83 | $0.83 | 4,209,393 | — | — |
| 1982-04-07 | $0.83 | $0.83 | 7,976,817 | — | — |
| 1982-04-06 | $0.82 | $0.82 | 5,018,480 | — | — |
| 1982-04-05 | $0.81 | $0.81 | 5,809,746 | — | — |
| 1982-04-02 | $0.82 | $0.82 | 8,646,898 | — | — |
| 1982-04-01 | $0.81 | $0.81 | 3,788,810 | — | — |
| 1982-03-31 | $0.81 | $0.81 | 2,077,964 | — | — |
| 1982-03-30 | $0.83 | $0.83 | 951,658 | — | — |
| 1982-03-29 | $0.83 | $0.83 | 2,388,055 | — | — |
| 1982-03-26 | $0.82 | $0.82 | 5,178,872 | — | — |
| 1982-03-25 | $0.85 | $0.85 | 4,380,477 | — | — |
| 1982-03-24 | $0.82 | $0.82 | 2,085,093 | — | — |
| 1982-03-23 | $0.82 | $0.82 | 2,569,832 | — | — |
| 1982-03-22 | $0.79 | $0.79 | 2,373,798 | — | — |
| 1982-03-19 | $0.78 | $0.78 | 2,954,773 | — | — |
| 1982-03-18 | $0.78 | $0.78 | 997,993 | — | — |
| 1982-03-17 | $0.77 | $0.77 | 2,619,732 | — | — |
| 1982-03-16 | $0.77 | $0.77 | 4,615,718 | — | — |
| 1982-03-15 | $0.76 | $0.76 | 2,687,453 | — | — |
| 1982-03-12 | $0.76 | $0.76 | 2,224,099 | — | — |
| 1982-03-11 | $0.77 | $0.77 | 1,835,595 | — | — |
| 1982-03-10 | $0.76 | $0.76 | 10,503,878 | — | — |
| 1982-03-09 | $0.78 | $0.78 | 5,581,633 | — | — |
| 1982-03-08 | $0.77 | $0.77 | 6,112,708 | — | — |
| 1982-03-05 | $0.79 | $0.79 | 7,196,243 | — | — |
| 1982-03-04 | $0.79 | $0.79 | 9,855,182 | — | — |
| 1982-03-03 | $0.82 | $0.82 | 4,476,712 | — | — |
| 1982-03-02 | $0.82 | $0.82 | 5,471,141 | — | — |
| 1982-03-01 | $0.81 | $0.81 | 1,190,463 | — | — |
| 1982-02-26 | $0.81 | $0.81 | 2,341,720 | — | — |
| 1982-02-25 | $0.81 | $0.81 | 1,603,918 | — | — |
| 1982-02-24 | $0.81 | $0.81 | 3,596,340 | — | — |
| 1982-02-23 | $0.80 | $0.80 | 2,249,049 | — | — |
| 1982-02-22 | $0.80 | $0.80 | 6,390,720 | — | — |
| 1982-02-19 | $0.81 | $0.81 | 3,828,017 | — | — |
| 1982-02-18 | $0.83 | $0.83 | 4,533,740 | — | — |
| 1982-02-17 | $0.83 | $0.83 | 6,130,529 | — | — |
| 1982-02-16 | $0.83 | $0.83 | 3,999,101 | — | — |
| 1982-02-12 | $0.82 | $0.82 | 3,250,606 | — | — |
| 1982-02-11 | $0.81 | $0.81 | 2,516,368 | — | — |
| 1982-02-10 | $0.81 | $0.81 | 2,174,199 | — | — |
| 1982-02-09 | $0.82 | $0.82 | 4,366,220 | — | — |
| 1982-02-08 | $0.83 | $0.83 | 4,669,182 | — | — |
| 1982-02-05 | $0.82 | $0.82 | 4,205,828 | — | — |
| 1982-02-04 | $0.80 | $0.80 | 1,211,849 | — | — |
| 1982-02-03 | $0.80 | $0.80 | 1,586,096 | — | — |
| 1982-02-02 | $0.81 | $0.81 | 1,707,281 | — | — |
| 1982-02-01 | $0.78 | $0.78 | 3,353,970 | — | — |
| 1982-01-29 | $0.81 | $0.81 | 6,312,307 | — | — |
| 1982-01-28 | $0.79 | $0.79 | 3,610,597 | — | — |
| 1982-01-27 | $0.75 | $0.75 | 1,635,996 | — | — |
| 1982-01-26 | $0.74 | $0.74 | 2,969,030 | — | — |
| 1982-01-25 | $0.73 | $0.73 | 1,454,219 | — | — |
| 1982-01-22 | $0.74 | $0.74 | 2,142,121 | — | — |
| 1982-01-21 | $0.75 | $0.75 | 1,892,623 | — | — |
| 1982-01-20 | $0.74 | $0.74 | 2,398,748 | — | — |
| 1982-01-19 | $0.76 | $0.76 | 4,694,132 | — | — |
| 1982-01-18 | $0.76 | $0.76 | 3,136,550 | — | — |
| 1982-01-15 | $0.75 | $0.75 | 3,582,083 | — | — |
| 1982-01-14 | $0.74 | $0.74 | 2,106,478 | — | — |
| 1982-01-13 | $0.73 | $0.73 | 2,352,412 | — | — |
| 1982-01-12 | $0.71 | $0.71 | 8,065,923 | — | — |
| 1982-01-11 | $0.74 | $0.74 | 2,669,632 | — | — |
| 1982-01-08 | $0.74 | $0.74 | 1,896,187 | — | — |
| 1982-01-07 | $0.74 | $0.74 | 1,903,315 | — | — |
| 1982-01-06 | $0.73 | $0.73 | 3,054,572 | — | — |
| 1982-01-05 | $0.75 | $0.75 | 2,120,735 | — | — |
| 1982-01-04 | $0.76 | $0.76 | 2,616,168 | — | — |