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 | $1.83 | $1.83 | 268,326 | — | — |
| 1982-12-30 | $1.83 | $1.83 | 829,189 | — | — |
| 1982-12-29 | $1.83 | $1.83 | 708,139 | — | — |
| 1982-12-28 | $1.83 | $1.83 | 1,517,154 | — | — |
| 1982-12-27 | $1.85 | $1.85 | 407,533 | — | — |
| 1982-12-23 | $1.82 | $1.82 | 2,425,025 | — | — |
| 1982-12-22 | $1.75 | $1.75 | 1,593,818 | — | — |
| 1982-12-21 | $1.70 | $1.70 | 1,093,480 | — | — |
| 1982-12-20 | $1.67 | $1.67 | 1,646,273 | — | — |
| 1982-12-17 | $1.67 | $1.67 | 825,154 | — | — |
| 1982-12-16 | $1.64 | $1.64 | 1,555,486 | — | — |
| 1982-12-15 | $1.63 | $1.63 | 1,133,830 | — | — |
| 1982-12-14 | $1.61 | $1.61 | 2,203,101 | — | — |
| 1982-12-13 | $1.70 | $1.70 | 1,067,253 | — | — |
| 1982-12-10 | $1.77 | $1.77 | 403,498 | — | — |
| 1982-12-09 | $1.77 | $1.77 | 2,525,899 | — | — |
| 1982-12-08 | $1.83 | $1.83 | 1,053,131 | — | — |
| 1982-12-07 | $1.82 | $1.82 | 4,470,761 | — | — |
| 1982-12-06 | $1.85 | $1.85 | 802,962 | — | — |
| 1982-12-03 | $1.73 | $1.73 | 4,523,216 | — | — |
| 1982-12-02 | $1.80 | $1.80 | 3,986,563 | — | — |
| 1982-12-01 | $1.81 | $1.81 | 1,789,515 | — | — |
| 1982-11-30 | $1.74 | $1.74 | 1,008,746 | — | — |
| 1982-11-29 | $1.67 | $1.67 | 2,120,383 | — | — |
| 1982-11-26 | $1.67 | $1.67 | 603,230 | — | — |
| 1982-11-24 | $1.69 | $1.69 | 911,906 | — | — |
| 1982-11-23 | $1.67 | $1.67 | 1,093,480 | — | — |
| 1982-11-22 | $1.65 | $1.65 | 740,419 | — | — |
| 1982-11-19 | $1.72 | $1.72 | 1,710,833 | — | — |
| 1982-11-18 | $1.69 | $1.69 | 1,180,232 | — | — |
| 1982-11-17 | $1.65 | $1.65 | 2,443,182 | — | — |
| 1982-11-16 | $1.59 | $1.59 | 2,564,232 | — | — |
| 1982-11-15 | $1.60 | $1.60 | 1,747,148 | — | — |
| 1982-11-12 | $1.59 | $1.59 | 1,807,672 | — | — |
| 1982-11-11 | $1.61 | $1.61 | 1,305,317 | — | — |
| 1982-11-10 | $1.63 | $1.63 | 4,646,283 | — | — |
| 1982-11-09 | $1.64 | $1.64 | 2,681,246 | — | — |
| 1982-11-08 | $1.67 | $1.67 | 8,370,572 | — | — |
| 1982-11-05 | $1.66 | $1.66 | 4,965,046 | — | — |
| 1982-11-04 | $1.51 | $1.51 | 10,618,057 | — | — |
| 1982-11-03 | $1.44 | $1.44 | 4,896,452 | — | — |
| 1982-11-02 | $1.39 | $1.39 | 1,597,853 | — | — |
| 1982-11-01 | $1.41 | $1.41 | 2,681,246 | — | — |
| 1982-10-29 | $1.43 | $1.43 | 974,448 | — | — |
| 1982-10-28 | $1.46 | $1.46 | 1,156,023 | — | — |
| 1982-10-27 | $1.47 | $1.47 | 1,979,159 | — | — |
| 1982-10-26 | $1.46 | $1.46 | 1,539,346 | — | — |
| 1982-10-25 | $1.44 | $1.44 | 1,775,392 | — | — |
| 1982-10-22 | $1.49 | $1.49 | 4,172,172 | — | — |
| 1982-10-21 | $1.45 | $1.45 | 1,551,451 | — | — |
| 1982-10-20 | $1.49 | $1.49 | 1,216,547 | — | — |
| 1982-10-19 | $1.39 | $1.39 | 1,349,702 | — | — |
| 1982-10-18 | $1.41 | $1.41 | 1,121,725 | — | — |
| 1982-10-15 | $1.39 | $1.39 | 4,720,930 | — | — |
| 1982-10-14 | $1.40 | $1.40 | 2,273,713 | — | — |
| 1982-10-13 | $1.44 | $1.44 | 2,112,314 | — | — |
| 1982-10-12 | $1.41 | $1.41 | 4,716,895 | — | — |
| 1982-10-11 | $1.37 | $1.37 | 2,840,628 | — | — |
| 1982-10-08 | $1.34 | $1.34 | 8,150,665 | — | — |
| 1982-10-07 | $1.27 | $1.27 | 4,283,134 | — | — |
| 1982-10-06 | $1.26 | $1.26 | 4,091,473 | — | — |
| 1982-10-05 | $1.20 | $1.20 | 2,342,308 | — | — |
| 1982-10-04 | $1.21 | $1.21 | 286,484 | — | — |
| 1982-10-01 | $1.21 | $1.21 | 934,099 | — | — |
| 1982-09-30 | $1.21 | $1.21 | 2,493,619 | — | — |
| 1982-09-29 | $1.21 | $1.21 | 2,602,564 | — | — |
| 1982-09-28 | $1.23 | $1.23 | 2,305,993 | — | — |
| 1982-09-27 | $1.19 | $1.19 | 1,910,564 | — | — |
| 1982-09-24 | $1.19 | $1.19 | 5,080,043 | — | — |
| 1982-09-23 | $1.19 | $1.19 | 2,481,514 | — | — |
| 1982-09-22 | $1.18 | $1.18 | 6,490,270 | — | — |
| 1982-09-21 | $1.21 | $1.21 | 6,411,588 | — | — |
| 1982-09-20 | $1.24 | $1.24 | 2,281,783 | — | — |
| 1982-09-17 | $1.26 | $1.26 | 869,539 | — | — |
| 1982-09-16 | $1.27 | $1.27 | 1,674,518 | — | — |
| 1982-09-15 | $1.30 | $1.30 | 2,116,348 | — | — |
| 1982-09-14 | $1.32 | $1.32 | 1,799,602 | — | — |
| 1982-09-13 | $1.32 | $1.32 | 591,125 | — | — |
| 1982-09-10 | $1.33 | $1.33 | 1,143,918 | — | — |
| 1982-09-09 | $1.33 | $1.33 | 978,483 | — | — |
| 1982-09-08 | $1.34 | $1.34 | 2,897,118 | — | — |
| 1982-09-07 | $1.31 | $1.31 | 4,505,058 | — | — |
| 1982-09-03 | $1.25 | $1.25 | 7,141,920 | — | — |
| 1982-09-02 | $1.21 | $1.21 | 3,175,531 | — | — |
| 1982-09-01 | $1.18 | $1.18 | 3,889,723 | — | — |
| 1982-08-31 | $1.20 | $1.20 | 1,450,576 | — | — |
| 1982-08-30 | $1.20 | $1.20 | 1,728,990 | — | — |
| 1982-08-27 | $1.21 | $1.21 | 3,613,327 | — | — |
| 1982-08-26 | $1.21 | $1.21 | 15,661,786 | — | — |
| 1982-08-25 | $1.14 | $1.14 | 5,441,174 | — | — |
| 1982-08-24 | $1.20 | $1.20 | 4,432,429 | — | — |
| 1982-08-23 | $1.13 | $1.13 | 3,133,164 | — | — |
| 1982-08-20 | $1.06 | $1.06 | 1,503,031 | — | — |
| 1982-08-19 | $1.04 | $1.04 | 2,221,258 | — | — |
| 1982-08-18 | $1.05 | $1.05 | 4,743,122 | — | — |
| 1982-08-17 | $1.08 | $1.08 | 2,447,217 | — | — |
| 1982-08-16 | $1.03 | $1.03 | 1,178,215 | — | — |
| 1982-08-13 | $1.04 | $1.04 | 964,361 | — | — |
| 1982-08-12 | $1.03 | $1.03 | 1,047,078 | — | — |
| 1982-08-11 | $1.09 | $1.09 | 1,854,075 | — | — |
| 1982-08-10 | $1.10 | $1.10 | 1,420,314 | — | — |
| 1982-08-09 | $1.10 | $1.10 | 984,536 | — | — |
| 1982-08-06 | $1.11 | $1.11 | 258,239 | — | — |
| 1982-08-05 | $1.16 | $1.16 | 443,848 | — | — |
| 1982-08-04 | $1.18 | $1.18 | 631,475 | — | — |
| 1982-08-03 | $1.17 | $1.17 | 492,268 | — | — |
| 1982-08-02 | $1.17 | $1.17 | 879,626 | — | — |
| 1982-07-30 | $1.15 | $1.15 | 153,329 | — | — |
| 1982-07-29 | $1.14 | $1.14 | 1,339,614 | — | — |
| 1982-07-28 | $1.14 | $1.14 | 647,615 | — | — |
| 1982-07-27 | $1.17 | $1.17 | 518,495 | — | — |
| 1982-07-26 | $1.19 | $1.19 | 593,142 | — | — |
| 1982-07-23 | $1.20 | $1.20 | 2,140,558 | — | — |
| 1982-07-22 | $1.20 | $1.20 | 318,764 | — | — |
| 1982-07-21 | $1.21 | $1.21 | 593,142 | — | — |
| 1982-07-20 | $1.24 | $1.24 | 4,236,732 | — | — |
| 1982-07-19 | $1.21 | $1.21 | 635,510 | — | — |
| 1982-07-16 | $1.25 | $1.25 | 1,065,235 | — | — |
| 1982-07-15 | $1.24 | $1.24 | 1,628,116 | — | — |
| 1982-07-14 | $1.22 | $1.22 | 1,266,985 | — | — |
| 1982-07-13 | $1.22 | $1.22 | 1,154,005 | — | — |
| 1982-07-12 | $1.24 | $1.24 | 3,681,922 | — | — |
| 1982-07-09 | $1.17 | $1.17 | 587,090 | — | — |
| 1982-07-08 | $1.13 | $1.13 | 901,819 | — | — |
| 1982-07-07 | $1.12 | $1.12 | 274,379 | — | — |
| 1982-07-06 | $1.09 | $1.09 | 1,640,221 | — | — |
| 1982-07-02 | $1.16 | $1.16 | 478,145 | — | — |
| 1982-07-01 | $1.18 | $1.18 | 564,898 | — | — |
| 1982-06-30 | $1.21 | $1.21 | 641,562 | — | — |
| 1982-06-29 | $1.21 | $1.21 | 203,767 | — | — |
| 1982-06-28 | $1.21 | $1.21 | 661,737 | — | — |
| 1982-06-25 | $1.20 | $1.20 | 161,399 | — | — |
| 1982-06-24 | $1.20 | $1.20 | 1,099,533 | — | — |
| 1982-06-23 | $1.19 | $1.19 | 2,616,686 | — | — |
| 1982-06-22 | $1.18 | $1.18 | 1,091,463 | — | — |
| 1982-06-21 | $1.21 | $1.21 | 958,308 | — | — |
| 1982-06-18 | $1.23 | $1.23 | 1,714,868 | — | — |
| 1982-06-17 | $1.22 | $1.22 | 579,020 | — | — |
| 1982-06-16 | $1.22 | $1.22 | 455,953 | — | — |
| 1982-06-15 | $1.23 | $1.23 | 110,962 | — | — |
| 1982-06-14 | $1.23 | $1.23 | 52,455 | — | — |
| 1982-06-11 | $1.24 | $1.24 | 470,076 | — | — |
| 1982-06-10 | $1.21 | $1.21 | 347,009 | — | — |
| 1982-06-09 | $1.18 | $1.18 | 1,105,585 | — | — |
| 1982-06-08 | $1.20 | $1.20 | 782,787 | — | — |
| 1982-06-07 | $1.21 | $1.21 | 443,848 | — | — |
| 1982-06-04 | $1.21 | $1.21 | 508,408 | — | — |
| 1982-06-03 | $1.24 | $1.24 | 726,297 | — | — |
| 1982-06-02 | $1.24 | $1.24 | 661,737 | — | — |
| 1982-06-01 | $1.23 | $1.23 | 326,834 | — | — |
| 1982-05-28 | $1.22 | $1.22 | 3,002,027 | — | — |
| 1982-05-27 | $1.22 | $1.22 | 677,877 | — | — |
| 1982-05-26 | $1.18 | $1.18 | 1,234,705 | — | — |
| 1982-05-25 | $1.24 | $1.24 | 3,254,214 | — | — |
| 1982-05-24 | $1.25 | $1.25 | 556,828 | — | — |
| 1982-05-21 | $1.25 | $1.25 | 855,416 | — | — |
| 1982-05-20 | $1.25 | $1.25 | 895,766 | — | — |
| 1982-05-19 | $1.25 | $1.25 | 2,459,322 | — | — |
| 1982-05-18 | $1.26 | $1.26 | 232,012 | — | — |
| 1982-05-17 | $1.26 | $1.26 | 340,956 | — | — |
| 1982-05-14 | $1.28 | $1.28 | 897,784 | — | — |
| 1982-05-13 | $1.27 | $1.27 | 542,705 | — | — |
| 1982-05-12 | $1.29 | $1.29 | 1,012,781 | — | — |
| 1982-05-11 | $1.31 | $1.31 | 893,749 | — | — |
| 1982-05-10 | $1.33 | $1.33 | 681,912 | — | — |
| 1982-05-07 | $1.33 | $1.33 | 1,022,868 | — | — |
| 1982-05-06 | $1.30 | $1.30 | 1,287,160 | — | — |
| 1982-05-05 | $1.27 | $1.27 | 225,959 | — | — |
| 1982-05-04 | $1.28 | $1.28 | 395,428 | — | — |
| 1982-05-03 | $1.26 | $1.26 | 215,872 | — | — |
| 1982-04-30 | $1.26 | $1.26 | 433,761 | — | — |
| 1982-04-29 | $1.25 | $1.25 | 528,583 | — | — |
| 1982-04-28 | $1.26 | $1.26 | 353,061 | — | — |
| 1982-04-27 | $1.25 | $1.25 | 865,504 | — | — |
| 1982-04-26 | $1.27 | $1.27 | 1,656,360 | — | — |
| 1982-04-23 | $1.27 | $1.27 | 899,801 | — | — |
| 1982-04-22 | $1.26 | $1.26 | 3,534,645 | — | — |
| 1982-04-21 | $1.29 | $1.29 | 453,936 | — | — |
| 1982-04-20 | $1.32 | $1.32 | 778,752 | — | — |
| 1982-04-19 | $1.34 | $1.34 | 932,081 | — | — |
| 1982-04-16 | $1.33 | $1.33 | 528,583 | — | — |
| 1982-04-15 | $1.30 | $1.30 | 831,206 | — | — |
| 1982-04-14 | $1.29 | $1.29 | 2,350,378 | — | — |
| 1982-04-13 | $1.33 | $1.33 | 486,215 | — | — |
| 1982-04-12 | $1.35 | $1.35 | 560,863 | — | — |
| 1982-04-08 | $1.38 | $1.38 | 4,547,426 | — | — |
| 1982-04-07 | $1.38 | $1.38 | 4,620,055 | — | — |
| 1982-04-06 | $1.37 | $1.37 | 298,589 | — | — |
| 1982-04-05 | $1.38 | $1.38 | 1,722,938 | — | — |
| 1982-04-02 | $1.39 | $1.39 | 879,626 | — | — |
| 1982-04-01 | $1.35 | $1.35 | 657,702 | — | — |
| 1982-03-31 | $1.35 | $1.35 | 661,737 | — | — |
| 1982-03-30 | $1.34 | $1.34 | 877,609 | — | — |
| 1982-03-29 | $1.33 | $1.33 | 1,026,903 | — | — |
| 1982-03-26 | $1.33 | $1.33 | 1,494,961 | — | — |
| 1982-03-25 | $1.36 | $1.36 | 433,761 | — | — |
| 1982-03-24 | $1.36 | $1.36 | 2,473,444 | — | — |
| 1982-03-23 | $1.31 | $1.31 | 685,947 | — | — |
| 1982-03-22 | $1.28 | $1.28 | 532,618 | — | — |
| 1982-03-19 | $1.26 | $1.26 | 209,819 | — | — |
| 1982-03-18 | $1.28 | $1.28 | 1,109,620 | — | — |
| 1982-03-17 | $1.25 | $1.25 | 1,545,398 | — | — |
| 1982-03-16 | $1.25 | $1.25 | 841,294 | — | — |
| 1982-03-15 | $1.23 | $1.23 | 1,874,250 | — | — |
| 1982-03-12 | $1.22 | $1.22 | 976,466 | — | — |
| 1982-03-11 | $1.25 | $1.25 | 831,206 | — | — |
| 1982-03-10 | $1.24 | $1.24 | 1,125,760 | — | — |
| 1982-03-09 | $1.21 | $1.21 | 1,559,521 | — | — |
| 1982-03-08 | $1.21 | $1.21 | 813,049 | — | — |
| 1982-03-05 | $1.22 | $1.22 | 1,123,743 | — | — |
| 1982-03-04 | $1.20 | $1.20 | 1,426,366 | — | — |
| 1982-03-03 | $1.25 | $1.25 | 1,549,433 | — | — |
| 1982-03-02 | $1.30 | $1.30 | 2,326,168 | — | — |
| 1982-03-01 | $1.26 | $1.26 | 1,063,218 | — | — |
| 1982-02-26 | $1.25 | $1.25 | 308,676 | — | — |
| 1982-02-25 | $1.24 | $1.24 | 129,119 | — | — |
| 1982-02-24 | $1.24 | $1.24 | 254,204 | — | — |
| 1982-02-23 | $1.21 | $1.21 | 629,457 | — | — |
| 1982-02-22 | $1.23 | $1.23 | 2,045,736 | — | — |
| 1982-02-19 | $1.24 | $1.24 | 585,073 | — | — |
| 1982-02-18 | $1.24 | $1.24 | 1,559,521 | — | — |
| 1982-02-17 | $1.23 | $1.23 | 976,466 | — | — |
| 1982-02-16 | $1.24 | $1.24 | 722,262 | — | — |
| 1982-02-12 | $1.23 | $1.23 | 1,164,093 | — | — |
| 1982-02-11 | $1.23 | $1.23 | 566,915 | — | — |
| 1982-02-10 | $1.24 | $1.24 | 1,337,597 | — | — |
| 1982-02-09 | $1.21 | $1.21 | 1,089,445 | — | — |
| 1982-02-08 | $1.22 | $1.22 | 643,580 | — | — |
| 1982-02-05 | $1.24 | $1.24 | 806,997 | — | — |
| 1982-02-04 | $1.26 | $1.26 | 577,003 | — | — |
| 1982-02-03 | $1.27 | $1.27 | 502,355 | — | — |
| 1982-02-02 | $1.28 | $1.28 | 457,971 | — | — |
| 1982-02-01 | $1.24 | $1.24 | 1,083,393 | — | — |
| 1982-01-29 | $1.26 | $1.26 | 875,591 | — | — |
| 1982-01-28 | $1.23 | $1.23 | 2,630,809 | — | — |
| 1982-01-27 | $1.15 | $1.15 | 2,767,998 | — | — |
| 1982-01-26 | $1.16 | $1.16 | 1,539,346 | — | — |
| 1982-01-25 | $1.19 | $1.19 | 1,234,705 | — | — |
| 1982-01-22 | $1.20 | $1.20 | 1,214,530 | — | — |
| 1982-01-21 | $1.19 | $1.19 | 4,384,009 | — | — |
| 1982-01-20 | $1.24 | $1.24 | 349,026 | — | — |
| 1982-01-19 | $1.26 | $1.26 | 179,557 | — | — |
| 1982-01-18 | $1.26 | $1.26 | 338,939 | — | — |
| 1982-01-15 | $1.24 | $1.24 | 895,766 | — | — |
| 1982-01-14 | $1.23 | $1.23 | 1,182,250 | — | — |
| 1982-01-13 | $1.25 | $1.25 | 161,399 | — | — |
| 1982-01-12 | $1.25 | $1.25 | 2,368,535 | — | — |
| 1982-01-11 | $1.26 | $1.26 | 544,723 | — | — |
| 1982-01-08 | $1.31 | $1.31 | 1,063,218 | — | — |
| 1982-01-07 | $1.28 | $1.28 | 540,688 | — | — |
| 1982-01-06 | $1.26 | $1.26 | 619,370 | — | — |
| 1982-01-05 | $1.26 | $1.26 | 1,670,483 | — | — |
| 1982-01-04 | $1.28 | $1.28 | 1,890,389 | — | — |