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
- 1973-02-21 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 | $0.89 | $0.89 | 105,600 | — | — |
| 1982-12-30 | $0.89 | $0.89 | 96,000 | — | — |
| 1982-12-29 | $0.92 | $0.92 | 259,200 | — | — |
| 1982-12-28 | $0.90 | $0.90 | 259,200 | — | — |
| 1982-12-27 | $0.93 | $0.93 | 409,600 | — | — |
| 1982-12-23 | $0.91 | $0.91 | 489,600 | — | — |
| 1982-12-22 | $0.86 | $0.86 | 268,800 | — | — |
| 1982-12-21 | $0.88 | $0.88 | 700,800 | — | — |
| 1982-12-20 | $0.88 | $0.88 | 342,400 | — | — |
| 1982-12-17 | $0.91 | $0.91 | 464,000 | — | — |
| 1982-12-16 | $0.90 | $0.90 | 496,000 | — | — |
| 1982-12-15 | $0.91 | $0.91 | 496,000 | — | — |
| 1982-12-14 | $0.95 | $0.95 | 1,030,400 | — | — |
| 1982-12-13 | $0.96 | $0.96 | 502,400 | — | — |
| 1982-12-10 | $0.94 | $0.94 | 643,200 | — | — |
| 1982-12-09 | $0.95 | $0.95 | 572,800 | — | — |
| 1982-12-08 | $0.91 | $0.91 | 649,600 | — | — |
| 1982-12-07 | $0.91 | $0.91 | 774,400 | — | — |
| 1982-12-06 | $0.88 | $0.88 | 588,800 | — | — |
| 1982-12-03 | $0.89 | $0.89 | 486,400 | — | — |
| 1982-12-02 | $0.89 | $0.89 | 489,600 | — | — |
| 1982-12-01 | $0.88 | $0.88 | 1,404,800 | — | — |
| 1982-11-30 | $0.88 | $0.88 | 1,104,000 | — | — |
| 1982-11-29 | $0.88 | $0.88 | 1,369,600 | — | — |
| 1982-11-26 | $0.84 | $0.84 | 899,200 | — | — |
| 1982-11-24 | $0.78 | $0.78 | 1,027,200 | — | — |
| 1982-11-23 | $0.74 | $0.74 | 339,200 | — | — |
| 1982-11-22 | $0.73 | $0.73 | 131,200 | — | — |
| 1982-11-19 | $0.72 | $0.72 | 867,200 | — | — |
| 1982-11-18 | $0.73 | $0.73 | 665,600 | — | — |
| 1982-11-17 | $0.72 | $0.72 | 217,600 | — | — |
| 1982-11-16 | $0.73 | $0.73 | 972,800 | — | — |
| 1982-11-15 | $0.73 | $0.73 | 336,000 | — | — |
| 1982-11-12 | $0.74 | $0.74 | 492,800 | — | — |
| 1982-11-11 | $0.75 | $0.75 | 1,104,000 | — | — |
| 1982-11-10 | $0.75 | $0.75 | 649,600 | — | — |
| 1982-11-09 | $0.75 | $0.75 | 790,400 | — | — |
| 1982-11-08 | $0.75 | $0.75 | 380,800 | — | — |
| 1982-11-05 | $0.75 | $0.75 | 924,800 | — | — |
| 1982-11-04 | $0.79 | $0.79 | 908,800 | — | — |
| 1982-11-03 | $0.78 | $0.78 | 873,600 | — | — |
| 1982-11-02 | $0.76 | $0.76 | 460,800 | — | — |
| 1982-11-01 | $0.75 | $0.75 | 182,400 | — | — |
| 1982-10-29 | $0.73 | $0.73 | 201,600 | — | — |
| 1982-10-28 | $0.74 | $0.74 | 108,800 | — | — |
| 1982-10-27 | $0.74 | $0.74 | 396,800 | — | — |
| 1982-10-26 | $0.73 | $0.73 | 323,200 | — | — |
| 1982-10-25 | $0.73 | $0.73 | 288,000 | — | — |
| 1982-10-22 | $0.73 | $0.73 | 486,400 | — | — |
| 1982-10-21 | $0.75 | $0.75 | 851,200 | — | — |
| 1982-10-20 | $0.76 | $0.76 | 640,000 | — | — |
| 1982-10-19 | $0.79 | $0.79 | 345,600 | — | — |
| 1982-10-18 | $0.77 | $0.77 | 713,600 | — | — |
| 1982-10-15 | $0.77 | $0.77 | 560,000 | — | — |
| 1982-10-14 | $0.76 | $0.76 | 400,000 | — | — |
| 1982-10-13 | $0.75 | $0.75 | 758,400 | — | — |
| 1982-10-12 | $0.76 | $0.76 | 1,052,800 | — | — |
| 1982-10-11 | $0.77 | $0.77 | 1,532,800 | — | — |
| 1982-10-08 | $0.70 | $0.70 | 1,158,400 | — | — |
| 1982-10-07 | $0.72 | $0.72 | 764,800 | — | — |
| 1982-10-06 | $0.70 | $0.70 | 726,400 | — | — |
| 1982-10-05 | $0.71 | $0.71 | 496,000 | — | — |
| 1982-10-04 | $0.66 | $0.66 | 614,400 | — | — |
| 1982-10-01 | $0.63 | $0.63 | 288,000 | — | — |
| 1982-09-30 | $0.62 | $0.62 | 217,600 | — | — |
| 1982-09-29 | $0.62 | $0.62 | 870,400 | — | — |
| 1982-09-28 | $0.65 | $0.65 | 595,200 | — | — |
| 1982-09-27 | $0.66 | $0.66 | 467,200 | — | — |
| 1982-09-24 | $0.65 | $0.65 | 377,600 | — | — |
| 1982-09-23 | $0.67 | $0.67 | 422,400 | — | — |
| 1982-09-22 | $0.67 | $0.67 | 1,062,400 | — | — |
| 1982-09-21 | $0.68 | $0.68 | 595,200 | — | — |
| 1982-09-20 | $0.67 | $0.67 | 518,400 | — | — |
| 1982-09-17 | $0.67 | $0.67 | 1,478,400 | — | — |
| 1982-09-16 | $0.68 | $0.68 | 620,800 | — | — |
| 1982-09-15 | $0.67 | $0.67 | 339,200 | — | — |
| 1982-09-14 | $0.65 | $0.65 | 531,200 | — | — |
| 1982-09-13 | $0.62 | $0.62 | 262,400 | — | — |
| 1982-09-10 | $0.63 | $0.63 | 281,600 | — | — |
| 1982-09-09 | $0.64 | $0.64 | 409,600 | — | — |
| 1982-09-08 | $0.62 | $0.62 | 851,200 | — | — |
| 1982-09-07 | $0.59 | $0.59 | 224,000 | — | — |
| 1982-09-03 | $0.58 | $0.58 | 908,800 | — | — |
| 1982-09-02 | $0.58 | $0.58 | 51,200 | — | — |
| 1982-09-01 | $0.58 | $0.58 | 211,200 | — | — |
| 1982-08-31 | $0.58 | $0.58 | 204,800 | — | — |
| 1982-08-30 | $0.57 | $0.57 | 358,400 | — | — |
| 1982-08-27 | $0.57 | $0.57 | 563,200 | — | — |
| 1982-08-26 | $0.57 | $0.57 | 844,800 | — | — |
| 1982-08-25 | $0.59 | $0.59 | 569,600 | — | — |
| 1982-08-24 | $0.59 | $0.59 | 800,000 | — | — |
| 1982-08-23 | $0.58 | $0.58 | 1,088,000 | — | — |
| 1982-08-20 | $0.57 | $0.57 | 185,600 | — | — |
| 1982-08-19 | $0.57 | $0.57 | 172,800 | — | — |
| 1982-08-18 | $0.57 | $0.57 | 313,600 | — | — |
| 1982-08-17 | $0.57 | $0.57 | 128,000 | — | — |
| 1982-08-16 | $0.57 | $0.57 | 192,000 | — | — |
| 1982-08-13 | $0.57 | $0.57 | 204,800 | — | — |
| 1982-08-12 | $0.57 | $0.57 | 121,600 | — | — |
| 1982-08-11 | $0.57 | $0.57 | 217,600 | — | — |
| 1982-08-10 | $0.57 | $0.57 | 460,800 | — | — |
| 1982-08-09 | $0.58 | $0.58 | 262,400 | — | — |
| 1982-08-06 | $0.58 | $0.58 | 620,800 | — | — |
| 1982-08-05 | $0.58 | $0.58 | 428,800 | — | — |
| 1982-08-04 | $0.57 | $0.57 | 755,200 | — | — |
| 1982-08-03 | $0.57 | $0.57 | 172,800 | — | — |
| 1982-08-02 | $0.57 | $0.57 | 172,800 | — | — |
| 1982-07-30 | $0.56 | $0.56 | 326,400 | — | — |
| 1982-07-29 | $0.57 | $0.57 | 140,800 | — | — |
| 1982-07-28 | $0.57 | $0.57 | 371,200 | — | — |
| 1982-07-27 | $0.58 | $0.58 | 217,600 | — | — |
| 1982-07-26 | $0.57 | $0.57 | 172,800 | — | — |
| 1982-07-23 | $0.57 | $0.57 | 352,000 | — | — |
| 1982-07-22 | $0.57 | $0.57 | 153,600 | — | — |
| 1982-07-21 | $0.57 | $0.57 | 2,131,200 | — | — |
| 1982-07-20 | $0.56 | $0.56 | 51,200 | — | — |
| 1982-07-19 | $0.56 | $0.56 | 2,304,000 | — | — |
| 1982-07-16 | $0.56 | $0.56 | 147,200 | — | — |
| 1982-07-15 | $0.57 | $0.57 | 102,400 | — | — |
| 1982-07-14 | $0.56 | $0.56 | 492,800 | — | — |
| 1982-07-13 | $0.57 | $0.57 | 307,200 | — | — |
| 1982-07-12 | $0.57 | $0.57 | 211,200 | — | — |
| 1982-07-09 | $0.57 | $0.57 | 1,094,400 | — | — |
| 1982-07-08 | $0.57 | $0.57 | 44,800 | — | — |
| 1982-07-07 | $0.57 | $0.57 | 121,600 | — | — |
| 1982-07-06 | $0.57 | $0.57 | 243,200 | — | — |
| 1982-07-02 | $0.57 | $0.57 | 288,000 | — | — |
| 1982-07-01 | $0.56 | $0.56 | 230,400 | — | — |
| 1982-06-30 | $0.56 | $0.56 | 646,400 | — | — |
| 1982-06-29 | $0.56 | $0.56 | 608,000 | — | — |
| 1982-06-28 | $0.55 | $0.55 | 192,000 | — | — |
| 1982-06-25 | $0.55 | $0.55 | 230,400 | — | — |
| 1982-06-24 | $0.56 | $0.56 | 147,200 | — | — |
| 1982-06-23 | $0.56 | $0.56 | 153,600 | — | — |
| 1982-06-22 | $0.56 | $0.56 | 313,600 | — | — |
| 1982-06-21 | $0.58 | $0.58 | 761,600 | — | — |
| 1982-06-18 | $0.55 | $0.55 | 243,200 | — | — |
| 1982-06-17 | $0.55 | $0.55 | 134,400 | — | — |
| 1982-06-16 | $0.56 | $0.56 | 147,200 | — | — |
| 1982-06-15 | $0.55 | $0.55 | 211,200 | — | — |
| 1982-06-14 | $0.57 | $0.57 | 403,200 | — | — |
| 1982-06-11 | $0.56 | $0.56 | 576,000 | — | — |
| 1982-06-10 | $0.56 | $0.56 | 300,800 | — | — |
| 1982-06-09 | $0.56 | $0.56 | 44,800 | — | — |
| 1982-06-08 | $0.57 | $0.57 | 556,800 | — | — |
| 1982-06-07 | $0.56 | $0.56 | 883,200 | — | — |
| 1982-06-04 | $0.57 | $0.57 | 1,017,600 | — | — |
| 1982-06-03 | $0.58 | $0.58 | 672,000 | — | — |
| 1982-06-02 | $0.57 | $0.57 | 518,400 | — | — |
| 1982-06-01 | $0.58 | $0.58 | 320,000 | — | — |
| 1982-05-28 | $0.56 | $0.56 | 224,000 | — | — |
| 1982-05-27 | $0.55 | $0.55 | 70,400 | — | — |
| 1982-05-26 | $0.56 | $0.56 | 345,600 | — | — |
| 1982-05-25 | $0.55 | $0.55 | 70,400 | — | — |
| 1982-05-24 | $0.55 | $0.55 | 76,800 | — | — |
| 1982-05-21 | $0.56 | $0.56 | 198,400 | — | — |
| 1982-05-20 | $0.55 | $0.55 | 192,000 | — | — |
| 1982-05-19 | $0.55 | $0.55 | 64,000 | — | — |
| 1982-05-18 | $0.55 | $0.55 | 128,000 | — | — |
| 1982-05-17 | $0.55 | $0.55 | 204,800 | — | — |
| 1982-05-14 | $0.56 | $0.56 | 550,400 | — | — |
| 1982-05-13 | $0.56 | $0.56 | 147,200 | — | — |
| 1982-05-12 | $0.56 | $0.56 | 140,800 | — | — |
| 1982-05-11 | $0.56 | $0.56 | 128,000 | — | — |
| 1982-05-10 | $0.55 | $0.55 | 147,200 | — | — |
| 1982-05-07 | $0.56 | $0.56 | 249,600 | — | — |
| 1982-05-06 | $0.57 | $0.57 | 320,000 | — | — |
| 1982-05-05 | $0.58 | $0.58 | 192,000 | — | — |
| 1982-05-04 | $0.58 | $0.58 | 499,200 | — | — |
| 1982-05-03 | $0.56 | $0.56 | 166,400 | — | — |
| 1982-04-30 | $0.57 | $0.57 | 377,600 | — | — |
| 1982-04-29 | $0.58 | $0.58 | 537,600 | — | — |
| 1982-04-28 | $0.56 | $0.56 | 358,400 | — | — |
| 1982-04-27 | $0.54 | $0.54 | 684,800 | — | — |
| 1982-04-26 | $0.54 | $0.54 | 217,600 | — | — |
| 1982-04-23 | $0.53 | $0.53 | 179,200 | — | — |
| 1982-04-22 | $0.54 | $0.54 | 160,000 | — | — |
| 1982-04-21 | $0.53 | $0.53 | 128,000 | — | — |
| 1982-04-20 | $0.54 | $0.54 | 96,000 | — | — |
| 1982-04-19 | $0.53 | $0.53 | 243,200 | — | — |
| 1982-04-16 | $0.53 | $0.53 | 134,400 | — | — |
| 1982-04-15 | $0.54 | $0.54 | 172,800 | — | — |
| 1982-04-14 | $0.54 | $0.54 | 320,000 | — | — |
| 1982-04-13 | $0.52 | $0.52 | 89,600 | — | — |
| 1982-04-12 | $0.52 | $0.52 | 83,200 | — | — |
| 1982-04-08 | $0.52 | $0.52 | 275,200 | — | — |
| 1982-04-07 | $0.52 | $0.52 | 147,200 | — | — |
| 1982-04-06 | $0.53 | $0.53 | 57,600 | — | — |
| 1982-04-05 | $0.53 | $0.53 | 57,600 | — | — |
| 1982-04-02 | $0.53 | $0.53 | 128,000 | — | — |
| 1982-04-01 | $0.52 | $0.52 | 38,400 | — | — |
| 1982-03-31 | $0.52 | $0.52 | 57,600 | — | — |
| 1982-03-30 | $0.52 | $0.52 | 76,800 | — | — |
| 1982-03-29 | $0.52 | $0.52 | 140,800 | — | — |
| 1982-03-26 | $0.53 | $0.53 | 313,600 | — | — |
| 1982-03-25 | $0.52 | $0.52 | 44,800 | — | — |
| 1982-03-24 | $0.52 | $0.52 | 102,400 | — | — |
| 1982-03-23 | $0.52 | $0.52 | 192,000 | — | — |
| 1982-03-22 | $0.53 | $0.53 | 51,200 | — | — |
| 1982-03-19 | $0.52 | $0.52 | 230,400 | — | — |
| 1982-03-18 | $0.52 | $0.52 | 19,200 | — | — |
| 1982-03-17 | $0.52 | $0.52 | 128,000 | — | — |
| 1982-03-16 | $0.52 | $0.52 | 57,600 | — | — |
| 1982-03-15 | $0.52 | $0.52 | 108,800 | — | — |
| 1982-03-12 | $0.52 | $0.52 | 121,600 | — | — |
| 1982-03-11 | $0.53 | $0.53 | 128,000 | — | — |
| 1982-03-10 | $0.52 | $0.52 | 473,600 | — | — |
| 1982-03-09 | $0.52 | $0.52 | 998,400 | — | — |
| 1982-03-08 | $0.52 | $0.52 | 384,000 | — | — |
| 1982-03-05 | $0.53 | $0.53 | 396,800 | — | — |
| 1982-03-04 | $0.53 | $0.53 | 96,000 | — | — |
| 1982-03-03 | $0.53 | $0.53 | 140,800 | — | — |
| 1982-03-02 | $0.53 | $0.53 | 204,800 | — | — |
| 1982-03-01 | $0.52 | $0.52 | 204,800 | — | — |
| 1982-02-26 | $0.51 | $0.51 | 57,600 | — | — |
| 1982-02-25 | $0.51 | $0.51 | 89,600 | — | — |
| 1982-02-24 | $0.51 | $0.51 | 70,400 | — | — |
| 1982-02-23 | $0.50 | $0.50 | 128,000 | — | — |
| 1982-02-22 | $0.53 | $0.53 | 134,400 | — | — |
| 1982-02-19 | $0.53 | $0.53 | 211,200 | — | — |
| 1982-02-18 | $0.52 | $0.52 | 243,200 | — | — |
| 1982-02-17 | $0.52 | $0.52 | 96,000 | — | — |
| 1982-02-16 | $0.52 | $0.52 | 140,800 | — | — |
| 1982-02-12 | $0.53 | $0.53 | 115,200 | — | — |
| 1982-02-11 | $0.52 | $0.52 | 185,600 | — | — |
| 1982-02-10 | $0.52 | $0.52 | 70,400 | — | — |
| 1982-02-09 | $0.52 | $0.52 | 313,600 | — | — |
| 1982-02-08 | $0.53 | $0.53 | 256,000 | — | — |
| 1982-02-05 | $0.54 | $0.54 | 940,800 | — | — |
| 1982-02-04 | $0.52 | $0.52 | 460,800 | — | — |
| 1982-02-03 | $0.53 | $0.53 | 64,000 | — | — |
| 1982-02-02 | $0.53 | $0.53 | 121,600 | — | — |
| 1982-02-01 | $0.53 | $0.53 | 300,800 | — | — |
| 1982-01-29 | $0.51 | $0.51 | 281,600 | — | — |
| 1982-01-28 | $0.50 | $0.50 | 332,800 | — | — |
| 1982-01-27 | $0.48 | $0.48 | 108,800 | — | — |
| 1982-01-26 | $0.48 | $0.48 | 140,800 | — | — |
| 1982-01-25 | $0.48 | $0.48 | 268,800 | — | — |
| 1982-01-22 | $0.49 | $0.49 | 102,400 | — | — |
| 1982-01-21 | $0.48 | $0.48 | 243,200 | — | — |
| 1982-01-20 | $0.48 | $0.48 | 76,800 | — | — |
| 1982-01-19 | $0.48 | $0.48 | 83,200 | — | — |
| 1982-01-18 | $0.49 | $0.49 | 243,200 | — | — |
| 1982-01-15 | $0.48 | $0.48 | 179,200 | — | — |
| 1982-01-14 | $0.48 | $0.48 | 140,800 | — | — |
| 1982-01-13 | $0.48 | $0.48 | 268,800 | — | — |
| 1982-01-12 | $0.49 | $0.49 | 108,800 | — | — |
| 1982-01-11 | $0.49 | $0.49 | 192,000 | — | — |
| 1982-01-08 | $0.50 | $0.50 | 128,000 | — | — |
| 1982-01-07 | $0.50 | $0.50 | 249,600 | — | — |
| 1982-01-06 | $0.50 | $0.50 | 256,000 | — | — |
| 1982-01-05 | $0.52 | $0.52 | 108,800 | — | — |
| 1982-01-04 | $0.52 | $0.52 | 70,400 | — | — |