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
- 1981-11-05 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 | $1.27 | $1.27 | 83,721 | — | — |
| 1982-12-30 | $1.27 | $1.27 | 198,197 | — | — |
| 1982-12-29 | $1.23 | $1.23 | 227,243 | — | — |
| 1982-12-28 | $1.19 | $1.19 | 126,436 | — | — |
| 1982-12-27 | $1.19 | $1.19 | 75,178 | — | — |
| 1982-12-23 | $1.19 | $1.19 | 246,038 | — | — |
| 1982-12-22 | $1.16 | $1.16 | 111,059 | — | — |
| 1982-12-21 | $1.13 | $1.13 | 107,641 | — | — |
| 1982-12-20 | $1.10 | $1.10 | 615,094 | — | — |
| 1982-12-17 | $1.11 | $1.11 | 158,899 | — | — |
| 1982-12-16 | $1.10 | $1.10 | 196,488 | — | — |
| 1982-12-15 | $1.14 | $1.14 | 232,369 | — | — |
| 1982-12-14 | $1.20 | $1.20 | 78,595 | — | — |
| 1982-12-13 | $1.20 | $1.20 | 29,046 | — | — |
| 1982-12-10 | $1.20 | $1.20 | 172,568 | — | — |
| 1982-12-09 | $1.24 | $1.24 | 141,813 | — | — |
| 1982-12-08 | $1.29 | $1.29 | 102,516 | — | — |
| 1982-12-07 | $1.29 | $1.29 | 210,157 | — | — |
| 1982-12-06 | $1.29 | $1.29 | 293,878 | — | — |
| 1982-12-03 | $1.24 | $1.24 | 398,102 | — | — |
| 1982-12-02 | $1.29 | $1.29 | 328,050 | — | — |
| 1982-12-01 | $1.32 | $1.32 | 1,255,816 | — | — |
| 1982-11-30 | $1.14 | $1.14 | 208,448 | — | — |
| 1982-11-29 | $1.13 | $1.13 | 449,360 | — | — |
| 1982-11-26 | $1.17 | $1.17 | 533,081 | — | — |
| 1982-11-24 | $1.10 | $1.10 | 309,255 | — | — |
| 1982-11-23 | $1.01 | $1.01 | 165,734 | — | — |
| 1982-11-22 | $1.01 | $1.01 | 263,123 | — | — |
| 1982-11-19 | $0.98 | $0.98 | 56,384 | — | — |
| 1982-11-18 | $0.98 | $0.98 | 153,773 | — | — |
| 1982-11-17 | $0.97 | $0.97 | 97,390 | — | — |
| 1982-11-16 | $0.95 | $0.95 | 278,501 | — | — |
| 1982-11-15 | $0.97 | $0.97 | 143,522 | — | — |
| 1982-11-12 | $0.98 | $0.98 | 281,918 | — | — |
| 1982-11-11 | $0.98 | $0.98 | 502,327 | — | — |
| 1982-11-10 | $0.99 | $0.99 | 382,725 | — | — |
| 1982-11-09 | $1.01 | $1.01 | 314,381 | — | — |
| 1982-11-08 | $0.95 | $0.95 | 370,765 | — | — |
| 1982-11-05 | $0.95 | $0.95 | 240,912 | — | — |
| 1982-11-04 | $0.89 | $0.89 | 186,237 | — | — |
| 1982-11-03 | $0.88 | $0.88 | 97,390 | — | — |
| 1982-11-02 | $0.86 | $0.86 | 369,056 | — | — |
| 1982-11-01 | $0.83 | $0.83 | 80,304 | — | — |
| 1982-10-29 | $0.83 | $0.83 | 90,555 | — | — |
| 1982-10-28 | $0.86 | $0.86 | 59,801 | — | — |
| 1982-10-27 | $0.86 | $0.86 | 49,549 | — | — |
| 1982-10-26 | $0.85 | $0.85 | 281,918 | — | — |
| 1982-10-25 | $0.88 | $0.88 | 97,390 | — | — |
| 1982-10-22 | $0.88 | $0.88 | 186,237 | — | — |
| 1982-10-21 | $0.91 | $0.91 | 269,958 | — | — |
| 1982-10-20 | $0.91 | $0.91 | 584,339 | — | — |
| 1982-10-19 | $0.83 | $0.83 | 187,945 | — | — |
| 1982-10-18 | $0.80 | $0.80 | 179,402 | — | — |
| 1982-10-15 | $0.80 | $0.80 | 82,013 | — | — |
| 1982-10-14 | $0.80 | $0.80 | 141,813 | — | — |
| 1982-10-13 | $0.79 | $0.79 | 76,887 | — | — |
| 1982-10-12 | $0.78 | $0.78 | 322,924 | — | — |
| 1982-10-11 | $0.80 | $0.80 | 165,734 | — | — |
| 1982-10-08 | $0.79 | $0.79 | 157,191 | — | — |
| 1982-10-07 | $0.79 | $0.79 | 763,741 | — | — |
| 1982-10-06 | $0.73 | $0.73 | 557,002 | — | — |
| 1982-10-05 | $0.67 | $0.67 | 153,773 | — | — |
| 1982-10-04 | $0.66 | $0.66 | 249,455 | — | — |
| 1982-10-01 | $0.63 | $0.63 | 170,859 | — | — |
| 1982-09-30 | $0.64 | $0.64 | 37,589 | — | — |
| 1982-09-29 | $0.64 | $0.64 | 70,052 | — | — |
| 1982-09-28 | $0.64 | $0.64 | 52,966 | — | — |
| 1982-09-27 | $0.64 | $0.64 | 76,887 | — | — |
| 1982-09-24 | $0.66 | $0.66 | 42,715 | — | — |
| 1982-09-23 | $0.66 | $0.66 | 131,562 | — | — |
| 1982-09-22 | $0.66 | $0.66 | 230,660 | — | — |
| 1982-09-21 | $0.64 | $0.64 | 107,641 | — | — |
| 1982-09-20 | $0.64 | $0.64 | 157,191 | — | — |
| 1982-09-17 | $0.63 | $0.63 | 107,641 | — | — |
| 1982-09-16 | $0.64 | $0.64 | 59,801 | — | — |
| 1982-09-15 | $0.64 | $0.64 | 181,111 | — | — |
| 1982-09-14 | $0.64 | $0.64 | 83,721 | — | — |
| 1982-09-13 | $0.64 | $0.64 | 150,356 | — | — |
| 1982-09-10 | $0.63 | $0.63 | 247,746 | — | — |
| 1982-09-09 | $0.62 | $0.62 | 140,105 | — | — |
| 1982-09-08 | $0.61 | $0.61 | 456,195 | — | — |
| 1982-09-07 | $0.61 | $0.61 | 70,052 | — | — |
| 1982-09-03 | $0.61 | $0.61 | 355,388 | — | — |
| 1982-09-02 | $0.57 | $0.57 | 82,013 | — | — |
| 1982-09-01 | $0.57 | $0.57 | 112,767 | — | — |
| 1982-08-31 | $0.57 | $0.57 | 136,688 | — | — |
| 1982-08-30 | $0.56 | $0.56 | 22,212 | — | — |
| 1982-08-27 | $0.56 | $0.56 | 41,006 | — | — |
| 1982-08-26 | $0.56 | $0.56 | 41,006 | — | — |
| 1982-08-25 | $0.56 | $0.56 | 6,834 | — | — |
| 1982-08-24 | $0.56 | $0.56 | 112,767 | — | — |
| 1982-08-23 | $0.56 | $0.56 | 25,629 | — | — |
| 1982-08-20 | $0.56 | $0.56 | 22,212 | — | — |
| 1982-08-19 | $0.56 | $0.56 | 22,212 | — | — |
| 1982-08-18 | $0.57 | $0.57 | 105,933 | — | — |
| 1982-08-17 | $0.54 | $0.54 | 88,847 | — | — |
| 1982-08-16 | $0.54 | $0.54 | 20,503 | — | — |
| 1982-08-13 | $0.54 | $0.54 | 10,252 | — | — |
| 1982-08-12 | $0.54 | $0.54 | 37,589 | — | — |
| 1982-08-11 | $0.54 | $0.54 | 8,543 | — | — |
| 1982-08-10 | $0.54 | $0.54 | 17,086 | — | — |
| 1982-08-09 | $0.54 | $0.54 | 39,298 | — | — |
| 1982-08-06 | $0.56 | $0.56 | 27,338 | — | — |
| 1982-08-05 | $0.56 | $0.56 | 20,503 | — | — |
| 1982-08-04 | $0.56 | $0.56 | 13,669 | — | — |
| 1982-08-03 | $0.57 | $0.57 | 18,795 | — | — |
| 1982-08-02 | $0.57 | $0.57 | 39,298 | — | — |
| 1982-07-30 | $0.56 | $0.56 | 49,549 | — | — |
| 1982-07-29 | $0.57 | $0.57 | 76,887 | — | — |
| 1982-07-28 | $0.59 | $0.59 | 22,212 | — | — |
| 1982-07-27 | $0.59 | $0.59 | 116,184 | — | — |
| 1982-07-26 | $0.60 | $0.60 | 54,675 | — | — |
| 1982-07-23 | $0.60 | $0.60 | 47,841 | — | — |
| 1982-07-22 | $0.59 | $0.59 | 116,184 | — | — |
| 1982-07-21 | $0.59 | $0.59 | 164,025 | — | — |
| 1982-07-20 | $0.57 | $0.57 | 76,887 | — | — |
| 1982-07-19 | $0.57 | $0.57 | 39,298 | — | — |
| 1982-07-16 | $0.57 | $0.57 | 121,310 | — | — |
| 1982-07-15 | $0.57 | $0.57 | 102,516 | — | — |
| 1982-07-14 | $0.57 | $0.57 | 90,555 | — | — |
| 1982-07-13 | $0.57 | $0.57 | 66,635 | — | — |
| 1982-07-12 | $0.57 | $0.57 | 93,973 | — | — |
| 1982-07-09 | $0.56 | $0.56 | 117,893 | — | — |
| 1982-07-08 | $0.56 | $0.56 | 13,669 | — | — |
| 1982-07-07 | $0.56 | $0.56 | 46,132 | — | — |
| 1982-07-06 | $0.56 | $0.56 | 23,920 | — | — |
| 1982-07-02 | $0.56 | $0.56 | 3,417 | — | — |
| 1982-07-01 | $0.56 | $0.56 | 42,715 | — | — |
| 1982-06-30 | $0.56 | $0.56 | 44,423 | — | — |
| 1982-06-29 | $0.57 | $0.57 | 25,629 | — | — |
| 1982-06-28 | $0.57 | $0.57 | 10,252 | — | — |
| 1982-06-25 | $0.57 | $0.57 | 20,503 | — | — |
| 1982-06-24 | $0.57 | $0.57 | 59,801 | — | — |
| 1982-06-23 | $0.57 | $0.57 | 3,417 | — | — |
| 1982-06-22 | $0.57 | $0.57 | 23,920 | — | — |
| 1982-06-21 | $0.57 | $0.57 | 112,767 | — | — |
| 1982-06-18 | $0.59 | $0.59 | 32,463 | — | — |
| 1982-06-17 | $0.59 | $0.59 | 46,132 | — | — |
| 1982-06-16 | $0.59 | $0.59 | 34,172 | — | — |
| 1982-06-15 | $0.59 | $0.59 | 27,338 | — | — |
| 1982-06-14 | $0.59 | $0.59 | 172,568 | — | — |
| 1982-06-11 | $0.61 | $0.61 | 162,316 | — | — |
| 1982-06-10 | $0.63 | $0.63 | 70,052 | — | — |
| 1982-06-09 | $0.61 | $0.61 | 216,991 | — | — |
| 1982-06-08 | $0.61 | $0.61 | 73,470 | — | — |
| 1982-06-07 | $0.60 | $0.60 | 134,979 | — | — |
| 1982-06-04 | $0.60 | $0.60 | 54,675 | — | — |
| 1982-06-03 | $0.61 | $0.61 | 114,476 | — | — |
| 1982-06-02 | $0.60 | $0.60 | 63,218 | — | — |
| 1982-06-01 | $0.59 | $0.59 | 37,589 | — | — |
| 1982-05-28 | $0.57 | $0.57 | 6,834 | — | — |
| 1982-05-27 | $0.57 | $0.57 | 6,834 | — | — |
| 1982-05-26 | $0.59 | $0.59 | 15,377 | — | — |
| 1982-05-25 | $0.59 | $0.59 | 34,172 | — | — |
| 1982-05-24 | $0.59 | $0.59 | 11,960 | — | — |
| 1982-05-21 | $0.59 | $0.59 | 85,430 | — | — |
| 1982-05-20 | $0.57 | $0.57 | 46,132 | — | — |
| 1982-05-19 | $0.59 | $0.59 | 34,172 | — | — |
| 1982-05-18 | $0.60 | $0.60 | 35,880 | — | — |
| 1982-05-17 | $0.61 | $0.61 | 25,629 | — | — |
| 1982-05-14 | $0.61 | $0.61 | 54,675 | — | — |
| 1982-05-13 | $0.63 | $0.63 | 131,562 | — | — |
| 1982-05-12 | $0.64 | $0.64 | 92,264 | — | — |
| 1982-05-11 | $0.64 | $0.64 | 58,092 | — | — |
| 1982-05-10 | $0.64 | $0.64 | 102,516 | — | — |
| 1982-05-07 | $0.63 | $0.63 | 105,933 | — | — |
| 1982-05-06 | $0.63 | $0.63 | 46,132 | — | — |
| 1982-05-05 | $0.61 | $0.61 | 54,675 | — | — |
| 1982-05-04 | $0.61 | $0.61 | 123,019 | — | — |
| 1982-05-03 | $0.61 | $0.61 | 141,813 | — | — |
| 1982-04-30 | $0.60 | $0.60 | 259,706 | — | — |
| 1982-04-29 | $0.59 | $0.59 | 275,084 | — | — |
| 1982-04-28 | $0.59 | $0.59 | 196,488 | — | — |
| 1982-04-27 | $0.53 | $0.53 | 58,092 | — | — |
| 1982-04-26 | $0.53 | $0.53 | 39,298 | — | — |
| 1982-04-23 | $0.53 | $0.53 | 22,212 | — | — |
| 1982-04-22 | $0.53 | $0.53 | 56,384 | — | — |
| 1982-04-21 | $0.54 | $0.54 | 114,476 | — | — |
| 1982-04-20 | $0.54 | $0.54 | 37,589 | — | — |
| 1982-04-19 | $0.54 | $0.54 | 47,841 | — | — |
| 1982-04-16 | $0.54 | $0.54 | 107,641 | — | — |
| 1982-04-15 | $0.53 | $0.53 | 157,191 | — | — |
| 1982-04-14 | $0.51 | $0.51 | 25,629 | — | — |
| 1982-04-13 | $0.51 | $0.51 | 58,092 | — | — |
| 1982-04-12 | $0.51 | $0.51 | 49,549 | — | — |
| 1982-04-08 | $0.51 | $0.51 | 29,046 | — | — |
| 1982-04-07 | $0.51 | $0.51 | 13,669 | — | — |
| 1982-04-06 | $0.51 | $0.51 | 41,006 | — | — |
| 1982-04-05 | $0.51 | $0.51 | 11,960 | — | — |
| 1982-04-02 | $0.51 | $0.51 | 8,543 | — | — |
| 1982-04-01 | $0.51 | $0.51 | 20,503 | — | — |
| 1982-03-31 | $0.51 | $0.51 | 30,755 | — | — |
| 1982-03-30 | $0.51 | $0.51 | 5,126 | — | — |
| 1982-03-29 | $0.51 | $0.51 | 64,927 | — | — |
| 1982-03-26 | $0.53 | $0.53 | 10,252 | — | — |
| 1982-03-25 | $0.53 | $0.53 | 8,543 | — | — |
| 1982-03-24 | $0.51 | $0.51 | 22,212 | — | — |
| 1982-03-23 | $0.51 | $0.51 | 63,218 | — | — |
| 1982-03-22 | $0.51 | $0.51 | 35,880 | — | — |
| 1982-03-19 | $0.50 | $0.50 | 15,377 | — | — |
| 1982-03-18 | $0.50 | $0.50 | 6,834 | — | — |
| 1982-03-17 | $0.50 | $0.50 | 17,086 | — | — |
| 1982-03-16 | $0.50 | $0.50 | 25,629 | — | — |
| 1982-03-15 | $0.48 | $0.48 | 8,543 | — | — |
| 1982-03-12 | $0.48 | $0.48 | 8,543 | — | — |
| 1982-03-11 | $0.48 | $0.48 | 6,834 | — | — |
| 1982-03-10 | $0.48 | $0.48 | 11,960 | — | — |
| 1982-03-09 | $0.48 | $0.48 | 37,589 | — | — |
| 1982-03-08 | $0.50 | $0.50 | 18,795 | — | — |
| 1982-03-05 | $0.50 | $0.50 | 29,046 | — | — |
| 1982-03-04 | $0.50 | $0.50 | 37,589 | — | — |
| 1982-03-03 | $0.50 | $0.50 | 10,252 | — | — |
| 1982-03-02 | $0.50 | $0.50 | 30,755 | — | — |
| 1982-03-01 | $0.50 | $0.50 | 49,549 | — | — |
| 1982-02-26 | $0.50 | $0.50 | 11,960 | — | — |
| 1982-02-25 | $0.50 | $0.50 | 49,549 | — | — |
| 1982-02-24 | $0.50 | $0.50 | 34,172 | — | — |
| 1982-02-23 | $0.50 | $0.50 | 10,252 | — | — |
| 1982-02-22 | $0.50 | $0.50 | 61,509 | — | — |
| 1982-02-19 | $0.50 | $0.50 | 35,880 | — | — |
| 1982-02-18 | $0.50 | $0.50 | 41,006 | — | — |
| 1982-02-17 | $0.50 | $0.50 | 22,212 | — | — |
| 1982-02-16 | $0.50 | $0.50 | 25,629 | — | — |
| 1982-02-12 | $0.50 | $0.50 | 8,543 | — | — |
| 1982-02-11 | $0.50 | $0.50 | 73,470 | — | — |
| 1982-02-10 | $0.50 | $0.50 | 30,755 | — | — |
| 1982-02-09 | $0.48 | $0.48 | 37,589 | — | — |
| 1982-02-08 | $0.50 | $0.50 | 63,218 | — | — |
| 1982-02-05 | $0.47 | $0.47 | 71,761 | — | — |
| 1982-02-04 | $0.45 | $0.45 | 0 | — | — |
| 1982-02-03 | $0.45 | $0.45 | 15,377 | — | — |
| 1982-02-02 | $0.45 | $0.45 | 5,126 | — | — |
| 1982-02-01 | $0.45 | $0.45 | 46,132 | — | — |
| 1982-01-29 | $0.44 | $0.44 | 49,549 | — | — |
| 1982-01-28 | $0.44 | $0.44 | 20,503 | — | — |
| 1982-01-27 | $0.42 | $0.42 | 39,298 | — | — |
| 1982-01-26 | $0.44 | $0.44 | 10,252 | — | — |
| 1982-01-25 | $0.44 | $0.44 | 54,675 | — | — |
| 1982-01-22 | $0.45 | $0.45 | 8,543 | — | — |
| 1982-01-21 | $0.46 | $0.46 | 42,715 | — | — |
| 1982-01-20 | $0.45 | $0.45 | 3,417 | — | — |
| 1982-01-19 | $0.45 | $0.45 | 47,841 | — | — |
| 1982-01-18 | $0.47 | $0.47 | 51,258 | — | — |
| 1982-01-15 | $0.48 | $0.48 | 18,795 | — | — |
| 1982-01-14 | $0.47 | $0.47 | 59,801 | — | — |
| 1982-01-13 | $0.48 | $0.48 | 13,669 | — | — |
| 1982-01-12 | $0.48 | $0.48 | 59,801 | — | — |
| 1982-01-11 | $0.48 | $0.48 | 85,430 | — | — |
| 1982-01-08 | $0.50 | $0.50 | 13,669 | — | — |
| 1982-01-07 | $0.48 | $0.48 | 51,258 | — | — |
| 1982-01-06 | $0.48 | $0.48 | 20,503 | — | — |
| 1982-01-05 | $0.48 | $0.48 | 56,384 | — | — |
| 1982-01-04 | $0.48 | $0.48 | 11,960 | — | — |