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
- 1973-05-02 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 | $1.23 | $1.93 | 1,564,800 | — | — |
| 1982-12-30 | $1.21 | $1.90 | 1,062,400 | — | — |
| 1982-12-29 | $1.23 | $1.93 | 1,628,800 | — | — |
| 1982-12-28 | $1.23 | $1.94 | 2,411,200 | — | — |
| 1982-12-27 | $1.23 | $1.94 | 5,145,600 | — | — |
| 1982-12-23 | $1.20 | $1.89 | 2,745,600 | — | — |
| 1982-12-22 | $1.24 | $1.95 | 1,371,200 | — | — |
| 1982-12-21 | $1.26 | $1.98 | 3,158,400 | — | — |
| 1982-12-20 | $1.25 | $1.96 | 2,643,200 | — | — |
| 1982-12-17 | $1.25 | $1.96 | 3,297,600 | — | — |
| 1982-12-16 | $1.20 | $1.89 | 5,412,800 | — | — |
| 1982-12-15 | $1.20 | $1.89 | 3,307,200 | — | — |
| 1982-12-14 | $1.23 | $1.93 | 2,633,600 | — | — |
| 1982-12-13 | $1.30 | $2.04 | 1,859,200 | — | — |
| 1982-12-10 | $1.28 | $2.01 | 2,091,200 | — | — |
| 1982-12-09 | $1.28 | $2.01 | 2,446,400 | — | — |
| 1982-12-08 | $1.36 | $2.14 | 3,169,600 | — | — |
| 1982-12-07 | $1.39 | $2.18 | 4,137,600 | — | — |
| 1982-12-06 | $1.35 | $2.12 | 1,982,400 | — | — |
| 1982-12-03 | $1.32 | $2.07 | 1,681,600 | — | — |
| 1982-12-02 | $1.31 | $2.06 | 2,833,600 | — | — |
| 1982-12-01 | $1.30 | $2.05 | 4,310,400 | — | — |
| 1982-11-30 | $1.30 | $2.04 | 4,619,200 | — | — |
| 1982-11-29 | $1.24 | $1.95 | 3,796,800 | — | — |
| 1982-11-26 | $1.30 | $2.05 | 1,726,400 | — | — |
| 1982-11-24 | $1.30 | $2.04 | 1,867,200 | — | — |
| 1982-11-23 | $1.30 | $2.05 | 1,852,800 | — | — |
| 1982-11-22 | $1.27 | $2.00 | 1,787,200 | — | — |
| 1982-11-19 | $1.30 | $2.04 | 3,161,600 | — | — |
| 1982-11-18 | $1.30 | $2.05 | 5,372,800 | — | — |
| 1982-11-17 | $1.33 | $2.09 | 2,289,600 | — | — |
| 1982-11-16 | $1.33 | $2.09 | 3,792,000 | — | — |
| 1982-11-15 | $1.38 | $2.16 | 3,355,200 | — | — |
| 1982-11-12 | $1.39 | $2.18 | 3,796,800 | — | — |
| 1982-11-11 | $1.39 | $2.18 | 5,097,600 | — | — |
| 1982-11-10 | $1.38 | $2.17 | 6,563,200 | — | — |
| 1982-11-09 | $1.38 | $2.16 | 7,984,000 | — | — |
| 1982-11-08 | $1.34 | $2.11 | 5,979,200 | — | — |
| 1982-11-05 | $1.34 | $2.10 | 3,715,200 | — | — |
| 1982-11-04 | $1.30 | $2.05 | 11,747,200 | — | — |
| 1982-11-03 | $1.34 | $2.11 | 7,449,600 | — | — |
| 1982-11-02 | $1.30 | $2.05 | 7,982,400 | — | — |
| 1982-11-01 | $1.25 | $1.96 | 2,825,600 | — | — |
| 1982-10-29 | $1.26 | $1.98 | 1,680,000 | — | — |
| 1982-10-28 | $1.25 | $1.96 | 2,499,200 | — | — |
| 1982-10-27 | $1.24 | $1.95 | 3,772,800 | — | — |
| 1982-10-26 | $1.25 | $1.96 | 5,097,600 | — | — |
| 1982-10-25 | $1.26 | $1.98 | 6,515,200 | — | — |
| 1982-10-22 | $1.28 | $2.01 | 3,907,200 | — | — |
| 1982-10-21 | $1.30 | $2.05 | 2,792,000 | — | — |
| 1982-10-20 | $1.30 | $2.05 | 2,462,400 | — | — |
| 1982-10-19 | $1.30 | $2.04 | 4,811,200 | — | — |
| 1982-10-18 | $1.32 | $2.04 | 3,747,200 | — | — |
| 1982-10-15 | $1.29 | $2.00 | 1,652,800 | — | — |
| 1982-10-14 | $1.29 | $2.00 | 2,894,400 | — | — |
| 1982-10-13 | $1.30 | $2.02 | 6,267,200 | — | — |
| 1982-10-12 | $1.29 | $2.00 | 9,401,600 | — | — |
| 1982-10-11 | $1.31 | $2.03 | 7,476,800 | — | — |
| 1982-10-08 | $1.29 | $2.00 | 8,678,400 | — | — |
| 1982-10-07 | $1.30 | $2.01 | 7,929,600 | — | — |
| 1982-10-06 | $1.25 | $1.94 | 4,664,000 | — | — |
| 1982-10-05 | $1.22 | $1.89 | 3,843,200 | — | — |
| 1982-10-04 | $1.21 | $1.88 | 4,859,200 | — | — |
| 1982-10-01 | $1.23 | $1.90 | 10,027,200 | — | — |
| 1982-09-30 | $1.20 | $1.85 | 3,572,800 | — | — |
| 1982-09-29 | $1.19 | $1.84 | 4,729,600 | — | — |
| 1982-09-28 | $1.19 | $1.84 | 3,704,000 | — | — |
| 1982-09-27 | $1.18 | $1.83 | 1,219,200 | — | — |
| 1982-09-24 | $1.17 | $1.81 | 2,360,000 | — | — |
| 1982-09-23 | $1.17 | $1.81 | 4,040,000 | — | — |
| 1982-09-22 | $1.19 | $1.84 | 4,094,400 | — | — |
| 1982-09-21 | $1.18 | $1.83 | 4,043,200 | — | — |
| 1982-09-20 | $1.18 | $1.83 | 1,326,400 | — | — |
| 1982-09-17 | $1.19 | $1.84 | 4,768,000 | — | — |
| 1982-09-16 | $1.19 | $1.84 | 4,433,600 | — | — |
| 1982-09-15 | $1.19 | $1.84 | 2,172,800 | — | — |
| 1982-09-14 | $1.18 | $1.83 | 1,691,200 | — | — |
| 1982-09-13 | $1.19 | $1.84 | 952,000 | — | — |
| 1982-09-10 | $1.18 | $1.83 | 1,454,400 | — | — |
| 1982-09-09 | $1.18 | $1.83 | 3,467,200 | — | — |
| 1982-09-08 | $1.20 | $1.85 | 7,712,000 | — | — |
| 1982-09-07 | $1.19 | $1.84 | 4,516,800 | — | — |
| 1982-09-03 | $1.18 | $1.83 | 6,636,800 | — | — |
| 1982-09-02 | $1.17 | $1.81 | 1,948,800 | — | — |
| 1982-09-01 | $1.16 | $1.80 | 2,960,000 | — | — |
| 1982-08-31 | $1.16 | $1.79 | 3,409,600 | — | — |
| 1982-08-30 | $1.14 | $1.77 | 2,297,600 | — | — |
| 1982-08-27 | $1.13 | $1.74 | 7,134,400 | — | — |
| 1982-08-26 | $1.15 | $1.78 | 7,915,200 | — | — |
| 1982-08-25 | $1.13 | $1.75 | 9,028,800 | — | — |
| 1982-08-24 | $1.13 | $1.74 | 7,644,800 | — | — |
| 1982-08-23 | $1.12 | $1.73 | 4,668,800 | — | — |
| 1982-08-20 | $1.08 | $1.67 | 2,961,600 | — | — |
| 1982-08-19 | $1.07 | $1.66 | 3,294,400 | — | — |
| 1982-08-18 | $1.05 | $1.62 | 3,876,800 | — | — |
| 1982-08-17 | $1.09 | $1.68 | 2,267,200 | — | — |
| 1982-08-16 | $1.02 | $1.57 | 1,800,000 | — | — |
| 1982-08-13 | $1.02 | $1.57 | 910,400 | — | — |
| 1982-08-12 | $1.02 | $1.57 | 2,764,800 | — | — |
| 1982-08-11 | $1.02 | $1.57 | 2,867,200 | — | — |
| 1982-08-10 | $1.04 | $1.61 | 7,940,800 | — | — |
| 1982-08-09 | $1.06 | $1.65 | 905,600 | — | — |
| 1982-08-06 | $1.05 | $1.63 | 780,800 | — | — |
| 1982-08-05 | $1.05 | $1.62 | 686,400 | — | — |
| 1982-08-04 | $1.05 | $1.63 | 697,600 | — | — |
| 1982-08-03 | $1.08 | $1.67 | 1,715,200 | — | — |
| 1982-08-02 | $1.05 | $1.63 | 670,400 | — | — |
| 1982-07-30 | $1.05 | $1.63 | 915,200 | — | — |
| 1982-07-29 | $1.08 | $1.67 | 3,921,600 | — | — |
| 1982-07-28 | $1.09 | $1.69 | 1,696,000 | — | — |
| 1982-07-27 | $1.10 | $1.71 | 1,475,200 | — | — |
| 1982-07-26 | $1.09 | $1.68 | 6,696,000 | — | — |
| 1982-07-23 | $1.11 | $1.72 | 1,195,200 | — | — |
| 1982-07-22 | $1.12 | $1.73 | 937,600 | — | — |
| 1982-07-21 | $1.12 | $1.73 | 6,377,600 | — | — |
| 1982-07-20 | $1.13 | $1.74 | 4,228,800 | — | — |
| 1982-07-19 | $1.13 | $1.71 | 8,444,800 | — | — |
| 1982-07-16 | $1.10 | $1.68 | 2,689,600 | — | — |
| 1982-07-15 | $1.08 | $1.64 | 2,982,400 | — | — |
| 1982-07-14 | $1.08 | $1.64 | 1,737,600 | — | — |
| 1982-07-13 | $1.09 | $1.65 | 1,531,200 | — | — |
| 1982-07-12 | $1.08 | $1.64 | 1,737,600 | — | — |
| 1982-07-09 | $1.05 | $1.59 | 1,915,200 | — | — |
| 1982-07-08 | $1.06 | $1.62 | 1,798,400 | — | — |
| 1982-07-07 | $1.07 | $1.63 | 1,052,800 | — | — |
| 1982-07-06 | $1.07 | $1.63 | 1,558,400 | — | — |
| 1982-07-02 | $1.07 | $1.63 | 640,000 | — | — |
| 1982-07-01 | $1.07 | $1.63 | 900,800 | — | — |
| 1982-06-30 | $1.05 | $1.61 | 2,758,400 | — | — |
| 1982-06-29 | $1.09 | $1.65 | 2,428,800 | — | — |
| 1982-06-28 | $1.09 | $1.65 | 804,800 | — | — |
| 1982-06-25 | $1.09 | $1.65 | 2,454,400 | — | — |
| 1982-06-24 | $1.09 | $1.67 | 4,384,000 | — | — |
| 1982-06-23 | $1.07 | $1.63 | 2,588,800 | — | — |
| 1982-06-22 | $1.08 | $1.64 | 2,676,800 | — | — |
| 1982-06-21 | $1.04 | $1.58 | 633,600 | — | — |
| 1982-06-18 | $1.07 | $1.63 | 1,662,400 | — | — |
| 1982-06-17 | $1.08 | $1.64 | 1,334,400 | — | — |
| 1982-06-16 | $1.09 | $1.67 | 1,344,000 | — | — |
| 1982-06-15 | $1.09 | $1.65 | 1,062,400 | — | — |
| 1982-06-14 | $1.09 | $1.67 | 1,094,400 | — | — |
| 1982-06-11 | $1.09 | $1.67 | 3,144,000 | — | — |
| 1982-06-10 | $1.07 | $1.63 | 1,870,400 | — | — |
| 1982-06-09 | $1.05 | $1.59 | 2,432,000 | — | — |
| 1982-06-08 | $1.04 | $1.58 | 1,937,600 | — | — |
| 1982-06-07 | $1.03 | $1.57 | 1,732,800 | — | — |
| 1982-06-04 | $1.06 | $1.62 | 3,896,000 | — | — |
| 1982-06-03 | $1.09 | $1.67 | 1,179,200 | — | — |
| 1982-06-02 | $1.09 | $1.67 | 1,696,000 | — | — |
| 1982-06-01 | $1.08 | $1.64 | 676,800 | — | — |
| 1982-05-28 | $1.09 | $1.67 | 1,449,600 | — | — |
| 1982-05-27 | $1.08 | $1.64 | 1,382,400 | — | — |
| 1982-05-26 | $1.07 | $1.63 | 1,358,400 | — | — |
| 1982-05-25 | $1.08 | $1.64 | 500,800 | — | — |
| 1982-05-24 | $1.09 | $1.67 | 1,046,400 | — | — |
| 1982-05-21 | $1.09 | $1.65 | 2,225,600 | — | — |
| 1982-05-20 | $1.09 | $1.65 | 758,400 | — | — |
| 1982-05-19 | $1.09 | $1.67 | 841,600 | — | — |
| 1982-05-18 | $1.11 | $1.69 | 3,857,600 | — | — |
| 1982-05-17 | $1.11 | $1.69 | 2,092,800 | — | — |
| 1982-05-14 | $1.12 | $1.70 | 1,321,600 | — | — |
| 1982-05-13 | $1.12 | $1.70 | 801,600 | — | — |
| 1982-05-12 | $1.12 | $1.70 | 928,000 | — | — |
| 1982-05-11 | $1.13 | $1.71 | 1,324,800 | — | — |
| 1982-05-10 | $1.13 | $1.73 | 937,600 | — | — |
| 1982-05-07 | $1.14 | $1.74 | 1,099,200 | — | — |
| 1982-05-06 | $1.16 | $1.76 | 1,694,400 | — | — |
| 1982-05-05 | $1.13 | $1.73 | 1,076,800 | — | — |
| 1982-05-04 | $1.16 | $1.76 | 1,225,600 | — | — |
| 1982-05-03 | $1.15 | $1.75 | 852,800 | — | — |
| 1982-04-30 | $1.15 | $1.75 | 1,073,600 | — | — |
| 1982-04-29 | $1.15 | $1.75 | 1,280,000 | — | — |
| 1982-04-28 | $1.16 | $1.77 | 1,233,600 | — | — |
| 1982-04-27 | $1.19 | $1.81 | 2,705,600 | — | — |
| 1982-04-26 | $1.19 | $1.81 | 4,910,400 | — | — |
| 1982-04-23 | $1.17 | $1.78 | 2,390,400 | — | — |
| 1982-04-22 | $1.16 | $1.76 | 1,460,800 | — | — |
| 1982-04-21 | $1.15 | $1.75 | 1,704,000 | — | — |
| 1982-04-20 | $1.14 | $1.74 | 3,136,000 | — | — |
| 1982-04-19 | $1.19 | $1.78 | 1,731,200 | — | — |
| 1982-04-16 | $1.16 | $1.73 | 654,400 | — | — |
| 1982-04-15 | $1.16 | $1.73 | 828,800 | — | — |
| 1982-04-14 | $1.16 | $1.73 | 2,667,200 | — | — |
| 1982-04-13 | $1.17 | $1.76 | 2,736,000 | — | — |
| 1982-04-12 | $1.18 | $1.77 | 1,348,800 | — | — |
| 1982-04-08 | $1.18 | $1.77 | 2,257,600 | — | — |
| 1982-04-07 | $1.17 | $1.76 | 1,032,000 | — | — |
| 1982-04-06 | $1.19 | $1.78 | 2,961,600 | — | — |
| 1982-04-05 | $1.17 | $1.76 | 1,667,200 | — | — |
| 1982-04-02 | $1.16 | $1.73 | 2,846,400 | — | — |
| 1982-04-01 | $1.17 | $1.76 | 4,934,400 | — | — |
| 1982-03-31 | $1.14 | $1.71 | 3,016,000 | — | — |
| 1982-03-30 | $1.13 | $1.70 | 1,128,000 | — | — |
| 1982-03-29 | $1.15 | $1.72 | 3,084,800 | — | — |
| 1982-03-26 | $1.13 | $1.69 | 1,616,000 | — | — |
| 1982-03-25 | $1.13 | $1.69 | 2,984,000 | — | — |
| 1982-03-24 | $1.13 | $1.70 | 2,064,000 | — | — |
| 1982-03-23 | $1.14 | $1.71 | 2,512,000 | — | — |
| 1982-03-22 | $1.16 | $1.73 | 4,057,600 | — | — |
| 1982-03-19 | $1.13 | $1.70 | 4,801,600 | — | — |
| 1982-03-18 | $1.13 | $1.70 | 7,412,800 | — | — |
| 1982-03-17 | $1.12 | $1.67 | 3,876,800 | — | — |
| 1982-03-16 | $1.08 | $1.62 | 4,259,200 | — | — |
| 1982-03-15 | $1.06 | $1.59 | 2,724,800 | — | — |
| 1982-03-12 | $1.09 | $1.63 | 1,523,200 | — | — |
| 1982-03-11 | $1.11 | $1.66 | 1,747,200 | — | — |
| 1982-03-10 | $1.09 | $1.64 | 2,862,400 | — | — |
| 1982-03-09 | $1.13 | $1.70 | 5,457,600 | — | — |
| 1982-03-08 | $1.10 | $1.65 | 3,512,000 | — | — |
| 1982-03-05 | $1.14 | $1.71 | 3,454,400 | — | — |
| 1982-03-04 | $1.16 | $1.74 | 7,516,800 | — | — |
| 1982-03-03 | $1.16 | $1.74 | 8,833,600 | — | — |
| 1982-03-02 | $1.13 | $1.69 | 4,364,800 | — | — |
| 1982-03-01 | $1.13 | $1.69 | 3,958,400 | — | — |
| 1982-02-26 | $1.11 | $1.66 | 942,400 | — | — |
| 1982-02-25 | $1.13 | $1.69 | 3,899,200 | — | — |
| 1982-02-24 | $1.10 | $1.65 | 2,403,200 | — | — |
| 1982-02-23 | $1.09 | $1.63 | 1,784,000 | — | — |
| 1982-02-22 | $1.09 | $1.63 | 2,534,400 | — | — |
| 1982-02-19 | $1.10 | $1.65 | 2,889,600 | — | — |
| 1982-02-18 | $1.11 | $1.66 | 4,395,200 | — | — |
| 1982-02-17 | $1.12 | $1.67 | 5,712,000 | — | — |
| 1982-02-16 | $1.10 | $1.65 | 2,264,000 | — | — |
| 1982-02-12 | $1.10 | $1.65 | 955,200 | — | — |
| 1982-02-11 | $1.09 | $1.64 | 1,752,000 | — | — |
| 1982-02-10 | $1.12 | $1.67 | 2,516,800 | — | — |
| 1982-02-09 | $1.10 | $1.65 | 2,612,800 | — | — |
| 1982-02-08 | $1.11 | $1.66 | 2,982,400 | — | — |
| 1982-02-05 | $1.13 | $1.70 | 6,948,800 | — | — |
| 1982-02-04 | $1.11 | $1.66 | 11,379,200 | — | — |
| 1982-02-03 | $1.10 | $1.65 | 12,569,600 | — | — |
| 1982-02-02 | $1.06 | $1.59 | 5,763,200 | — | — |
| 1982-02-01 | $1.04 | $1.56 | 2,393,600 | — | — |
| 1982-01-29 | $1.06 | $1.59 | 6,270,400 | — | — |
| 1982-01-28 | $1.05 | $1.57 | 1,294,400 | — | — |
| 1982-01-27 | $1.04 | $1.56 | 2,488,000 | — | — |
| 1982-01-26 | $1.04 | $1.56 | 1,612,800 | — | — |
| 1982-01-25 | $1.05 | $1.57 | 1,417,600 | — | — |
| 1982-01-22 | $1.04 | $1.56 | 4,952,000 | — | — |
| 1982-01-21 | $1.05 | $1.58 | 3,040,000 | — | — |
| 1982-01-20 | $1.04 | $1.56 | 1,678,400 | — | — |
| 1982-01-19 | $1.01 | $1.51 | 1,364,800 | — | — |
| 1982-01-18 | $1.05 | $1.54 | 2,812,800 | — | — |
| 1982-01-15 | $1.02 | $1.50 | 1,988,800 | — | — |
| 1982-01-14 | $1.02 | $1.51 | 2,131,200 | — | — |
| 1982-01-13 | $1.02 | $1.51 | 2,132,800 | — | — |
| 1982-01-12 | $1.03 | $1.52 | 2,352,000 | — | — |
| 1982-01-11 | $1.02 | $1.51 | 2,544,000 | — | — |
| 1982-01-08 | $1.04 | $1.53 | 3,819,200 | — | — |
| 1982-01-07 | $1.02 | $1.51 | 691,200 | — | — |
| 1982-01-06 | $1.02 | $1.51 | 1,060,800 | — | — |
| 1982-01-05 | $1.04 | $1.53 | 5,835,200 | — | — |
| 1982-01-04 | $1.05 | $1.54 | 1,536,000 | — | — |