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
- 1970-01-02 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 | $1.30 | $1.33 | 1,824,633 | — | — |
| 1982-12-30 | $1.29 | $1.32 | 3,269,742 | — | — |
| 1982-12-29 | $1.29 | $1.32 | 4,150,431 | — | — |
| 1982-12-28 | $1.31 | $1.34 | 3,099,442 | — | — |
| 1982-12-27 | $1.33 | $1.36 | 3,332,995 | — | — |
| 1982-12-23 | $1.31 | $1.34 | 3,036,189 | — | — |
| 1982-12-22 | $1.29 | $1.32 | 6,928,738 | — | — |
| 1982-12-21 | $1.29 | $1.32 | 6,860,618 | — | — |
| 1982-12-20 | $1.28 | $1.31 | 6,539,483 | — | — |
| 1982-12-17 | $1.30 | $1.33 | 7,074,709 | — | — |
| 1982-12-16 | $1.28 | $1.30 | 3,031,323 | — | — |
| 1982-12-15 | $1.27 | $1.30 | 3,965,535 | — | — |
| 1982-12-14 | $1.27 | $1.30 | 10,865,079 | — | — |
| 1982-12-13 | $1.32 | $1.34 | 3,075,114 | — | — |
| 1982-12-10 | $1.34 | $1.37 | 8,685,251 | — | — |
| 1982-12-09 | $1.40 | $1.43 | 8,047,846 | — | — |
| 1982-12-08 | $1.44 | $1.47 | 12,081,500 | — | — |
| 1982-12-07 | $1.42 | $1.45 | 12,412,367 | — | — |
| 1982-12-06 | $1.40 | $1.43 | 5,975,063 | — | — |
| 1982-12-03 | $1.37 | $1.40 | 4,116,371 | — | — |
| 1982-12-02 | $1.38 | $1.41 | 7,940,801 | — | — |
| 1982-12-01 | $1.39 | $1.42 | 9,940,598 | — | — |
| 1982-11-30 | $1.35 | $1.38 | 6,232,945 | — | — |
| 1982-11-29 | $1.32 | $1.34 | 12,709,174 | — | — |
| 1982-11-26 | $1.31 | $1.33 | 1,941,409 | — | — |
| 1982-11-24 | $1.28 | $1.30 | 7,614,800 | — | — |
| 1982-11-23 | $1.28 | $1.30 | 8,558,743 | — | — |
| 1982-11-22 | $1.34 | $1.36 | 4,281,804 | — | — |
| 1982-11-19 | $1.36 | $1.38 | 7,352,053 | — | — |
| 1982-11-18 | $1.35 | $1.37 | 5,026,254 | — | — |
| 1982-11-17 | $1.32 | $1.34 | 11,473,289 | — | — |
| 1982-11-16 | $1.36 | $1.38 | 7,634,263 | — | — |
| 1982-11-15 | $1.39 | $1.41 | 5,191,688 | — | — |
| 1982-11-12 | $1.40 | $1.43 | 5,444,703 | — | — |
| 1982-11-11 | $1.39 | $1.42 | 1,479,169 | — | — |
| 1982-11-10 | $1.38 | $1.40 | 8,179,219 | — | — |
| 1982-11-09 | $1.38 | $1.40 | 10,704,511 | — | — |
| 1982-11-08 | $1.38 | $1.40 | 6,466,498 | — | — |
| 1982-11-05 | $1.42 | $1.44 | 10,198,479 | — | — |
| 1982-11-04 | $1.44 | $1.46 | 16,655,246 | — | — |
| 1982-11-03 | $1.46 | $1.48 | 16,514,141 | — | — |
| 1982-11-02 | $1.39 | $1.42 | 6,865,484 | — | — |
| 1982-11-01 | $1.37 | $1.39 | 4,126,102 | — | — |
| 1982-10-29 | $1.36 | $1.38 | 3,907,146 | — | — |
| 1982-10-28 | $1.35 | $1.38 | 5,128,434 | — | — |
| 1982-10-27 | $1.35 | $1.37 | 4,427,775 | — | — |
| 1982-10-26 | $1.35 | $1.37 | 8,120,831 | — | — |
| 1982-10-25 | $1.34 | $1.37 | 13,560,669 | — | — |
| 1982-10-22 | $1.39 | $1.42 | 6,320,527 | — | — |
| 1982-10-21 | $1.42 | $1.45 | 9,600,000 | — | — |
| 1982-10-20 | $1.44 | $1.46 | 13,935,327 | — | — |
| 1982-10-19 | $1.38 | $1.40 | 14,859,807 | — | — |
| 1982-10-18 | $1.35 | $1.38 | 5,683,122 | — | — |
| 1982-10-15 | $1.32 | $1.34 | 13,906,133 | — | — |
| 1982-10-14 | $1.32 | $1.34 | 7,716,979 | — | — |
| 1982-10-13 | $1.35 | $1.37 | 8,320,324 | — | — |
| 1982-10-12 | $1.32 | $1.34 | 18,017,638 | — | — |
| 1982-10-11 | $1.32 | $1.34 | 24,537,658 | — | — |
| 1982-10-08 | $1.28 | $1.31 | 16,898,530 | — | — |
| 1982-10-07 | $1.23 | $1.25 | 21,934,516 | — | — |
| 1982-10-06 | $1.18 | $1.20 | 11,006,183 | — | — |
| 1982-10-05 | $1.15 | $1.16 | 10,884,541 | — | — |
| 1982-10-04 | $1.14 | $1.16 | 16,003,244 | — | — |
| 1982-10-01 | $1.17 | $1.19 | 7,634,263 | — | — |
| 1982-09-30 | $1.16 | $1.18 | 11,288,393 | — | — |
| 1982-09-29 | $1.14 | $1.16 | 10,081,703 | — | — |
| 1982-09-28 | $1.18 | $1.20 | 12,135,023 | — | — |
| 1982-09-27 | $1.19 | $1.21 | 5,031,120 | — | — |
| 1982-09-24 | $1.18 | $1.19 | 3,036,189 | — | — |
| 1982-09-23 | $1.17 | $1.18 | 7,595,337 | — | — |
| 1982-09-22 | $1.16 | $1.17 | 12,733,502 | — | — |
| 1982-09-21 | $1.17 | $1.18 | 12,105,829 | — | — |
| 1982-09-20 | $1.14 | $1.16 | 10,899,138 | — | — |
| 1982-09-17 | $1.14 | $1.15 | 3,566,548 | — | — |
| 1982-09-16 | $1.15 | $1.16 | 12,709,174 | — | — |
| 1982-09-15 | $1.13 | $1.14 | 10,368,779 | — | — |
| 1982-09-14 | $1.10 | $1.12 | 8,417,638 | — | — |
| 1982-09-13 | $1.09 | $1.10 | 4,928,941 | — | — |
| 1982-09-10 | $1.08 | $1.09 | 11,901,470 | — | — |
| 1982-09-09 | $1.10 | $1.11 | 8,198,682 | — | — |
| 1982-09-08 | $1.13 | $1.14 | 16,528,738 | — | — |
| 1982-09-07 | $1.16 | $1.17 | 13,453,624 | — | — |
| 1982-09-03 | $1.17 | $1.19 | 27,578,713 | — | — |
| 1982-09-02 | $1.13 | $1.14 | 10,475,824 | — | — |
| 1982-09-01 | $1.10 | $1.11 | 7,585,606 | — | — |
| 1982-08-31 | $1.11 | $1.12 | 15,093,360 | — | — |
| 1982-08-30 | $1.09 | $1.10 | 6,062,646 | — | — |
| 1982-08-27 | $1.07 | $1.08 | 11,979,321 | — | — |
| 1982-08-26 | $1.09 | $1.10 | 32,420,071 | — | — |
| 1982-08-25 | $1.14 | $1.15 | 11,230,005 | — | — |
| 1982-08-24 | $1.15 | $1.16 | 10,480,689 | — | — |
| 1982-08-23 | $1.16 | $1.17 | 14,022,909 | — | — |
| 1982-08-20 | $1.13 | $1.15 | 5,799,899 | — | — |
| 1982-08-19 | $1.10 | $1.12 | 5,765,839 | — | — |
| 1982-08-18 | $1.09 | $1.11 | 14,421,896 | — | — |
| 1982-08-17 | $1.10 | $1.11 | 11,614,394 | — | — |
| 1982-08-16 | $1.06 | $1.07 | 4,646,731 | — | — |
| 1982-08-13 | $1.05 | $1.06 | 4,028,789 | — | — |
| 1982-08-12 | $1.04 | $1.05 | 2,384,187 | — | — |
| 1982-08-11 | $1.04 | $1.05 | 1,347,795 | — | — |
| 1982-08-10 | $1.04 | $1.05 | 5,556,614 | — | — |
| 1982-08-09 | $1.03 | $1.04 | 9,093,969 | — | — |
| 1982-08-06 | $1.03 | $1.04 | 3,668,728 | — | — |
| 1982-08-05 | $1.06 | $1.08 | 5,104,105 | — | — |
| 1982-08-04 | $1.05 | $1.06 | 5,430,106 | — | — |
| 1982-08-03 | $1.06 | $1.07 | 5,225,748 | — | — |
| 1982-08-02 | $1.07 | $1.09 | 3,430,309 | — | — |
| 1982-07-30 | $1.04 | $1.05 | 3,522,757 | — | — |
| 1982-07-29 | $1.05 | $1.06 | 15,331,779 | — | — |
| 1982-07-28 | $1.05 | $1.07 | 4,646,731 | — | — |
| 1982-07-27 | $1.06 | $1.07 | 9,385,910 | — | — |
| 1982-07-26 | $1.08 | $1.10 | 5,352,255 | — | — |
| 1982-07-23 | $1.10 | $1.11 | 8,373,847 | — | — |
| 1982-07-22 | $1.08 | $1.09 | 7,969,995 | — | — |
| 1982-07-21 | $1.06 | $1.07 | 12,149,620 | — | — |
| 1982-07-20 | $1.06 | $1.08 | 49,440,243 | — | — |
| 1982-07-19 | $1.12 | $1.13 | 10,485,555 | — | — |
| 1982-07-16 | $1.13 | $1.14 | 14,689,508 | — | — |
| 1982-07-15 | $1.13 | $1.14 | 14,309,985 | — | — |
| 1982-07-14 | $1.13 | $1.14 | 12,276,128 | — | — |
| 1982-07-13 | $1.13 | $1.15 | 14,348,910 | — | — |
| 1982-07-12 | $1.15 | $1.17 | 12,062,038 | — | — |
| 1982-07-09 | $1.17 | $1.18 | 22,771,414 | — | — |
| 1982-07-08 | $1.16 | $1.18 | 12,558,338 | — | — |
| 1982-07-07 | $1.16 | $1.17 | 35,130,258 | — | — |
| 1982-07-06 | $1.21 | $1.22 | 15,832,945 | — | — |
| 1982-07-02 | $1.19 | $1.20 | 10,553,675 | — | — |
| 1982-07-01 | $1.21 | $1.22 | 4,573,746 | — | — |
| 1982-06-30 | $1.21 | $1.22 | 17,774,354 | — | — |
| 1982-06-29 | $1.19 | $1.21 | 9,488,089 | — | — |
| 1982-06-28 | $1.19 | $1.20 | 17,336,442 | — | — |
| 1982-06-25 | $1.18 | $1.18 | 5,868,018 | — | — |
| 1982-06-24 | $1.17 | $1.18 | 9,220,476 | — | — |
| 1982-06-23 | $1.18 | $1.19 | 11,813,887 | — | — |
| 1982-06-22 | $1.14 | $1.14 | 6,524,886 | — | — |
| 1982-06-21 | $1.11 | $1.12 | 3,016,726 | — | — |
| 1982-06-18 | $1.10 | $1.11 | 2,812,367 | — | — |
| 1982-06-17 | $1.11 | $1.12 | 1,717,587 | — | — |
| 1982-06-16 | $1.11 | $1.12 | 5,250,076 | — | — |
| 1982-06-15 | $1.12 | $1.13 | 9,711,911 | — | — |
| 1982-06-14 | $1.11 | $1.12 | 7,356,918 | — | — |
| 1982-06-11 | $1.11 | $1.12 | 20,791,080 | — | — |
| 1982-06-10 | $1.10 | $1.10 | 2,812,367 | — | — |
| 1982-06-09 | $1.09 | $1.10 | 7,901,875 | — | — |
| 1982-06-08 | $1.11 | $1.11 | 9,128,028 | — | — |
| 1982-06-07 | $1.12 | $1.12 | 2,199,290 | — | — |
| 1982-06-04 | $1.11 | $1.12 | 2,427,978 | — | — |
| 1982-06-03 | $1.12 | $1.13 | 3,201,622 | — | — |
| 1982-06-02 | $1.13 | $1.14 | 9,059,909 | — | — |
| 1982-06-01 | $1.15 | $1.16 | 9,799,493 | — | — |
| 1982-05-28 | $1.18 | $1.18 | 5,143,031 | — | — |
| 1982-05-27 | $1.19 | $1.20 | 11,244,602 | — | — |
| 1982-05-26 | $1.17 | $1.18 | 8,636,594 | — | — |
| 1982-05-25 | $1.17 | $1.18 | 2,719,919 | — | — |
| 1982-05-24 | $1.15 | $1.16 | 3,041,054 | — | — |
| 1982-05-21 | $1.16 | $1.17 | 2,890,218 | — | — |
| 1982-05-20 | $1.15 | $1.16 | 3,041,054 | — | — |
| 1982-05-19 | $1.16 | $1.16 | 4,315,864 | — | — |
| 1982-05-18 | $1.16 | $1.16 | 8,802,027 | — | — |
| 1982-05-17 | $1.15 | $1.16 | 2,136,036 | — | — |
| 1982-05-14 | $1.15 | $1.16 | 2,364,724 | — | — |
| 1982-05-13 | $1.15 | $1.16 | 11,230,005 | — | — |
| 1982-05-12 | $1.15 | $1.16 | 7,215,813 | — | — |
| 1982-05-11 | $1.13 | $1.14 | 5,503,092 | — | — |
| 1982-05-10 | $1.13 | $1.14 | 6,870,350 | — | — |
| 1982-05-07 | $1.16 | $1.16 | 1,513,229 | — | — |
| 1982-05-06 | $1.17 | $1.18 | 6,627,065 | — | — |
| 1982-05-05 | $1.17 | $1.18 | 4,583,477 | — | — |
| 1982-05-04 | $1.18 | $1.18 | 11,599,797 | — | — |
| 1982-05-03 | $1.18 | $1.18 | 5,488,495 | — | — |
| 1982-04-30 | $1.17 | $1.18 | 2,958,338 | — | — |
| 1982-04-29 | $1.17 | $1.18 | 3,517,892 | — | — |
| 1982-04-28 | $1.17 | $1.18 | 3,649,265 | — | — |
| 1982-04-27 | $1.18 | $1.18 | 6,855,753 | — | — |
| 1982-04-26 | $1.20 | $1.20 | 8,938,267 | — | — |
| 1982-04-23 | $1.18 | $1.18 | 3,965,535 | — | — |
| 1982-04-22 | $1.16 | $1.17 | 3,342,727 | — | — |
| 1982-04-21 | $1.16 | $1.17 | 6,456,766 | — | — |
| 1982-04-20 | $1.16 | $1.17 | 9,098,834 | — | — |
| 1982-04-19 | $1.18 | $1.19 | 4,340,193 | — | — |
| 1982-04-16 | $1.18 | $1.19 | 5,498,226 | — | — |
| 1982-04-15 | $1.18 | $1.19 | 6,846,021 | — | — |
| 1982-04-14 | $1.17 | $1.18 | 7,945,666 | — | — |
| 1982-04-13 | $1.18 | $1.19 | 12,344,247 | — | — |
| 1982-04-12 | $1.17 | $1.18 | 5,357,121 | — | — |
| 1982-04-08 | $1.17 | $1.18 | 10,816,422 | — | — |
| 1982-04-07 | $1.15 | $1.16 | 12,816,219 | — | — |
| 1982-04-06 | $1.13 | $1.14 | 3,955,803 | — | — |
| 1982-04-05 | $1.13 | $1.14 | 10,923,467 | — | — |
| 1982-04-02 | $1.13 | $1.14 | 11,672,783 | — | — |
| 1982-04-01 | $1.13 | $1.13 | 10,310,390 | — | — |
| 1982-03-31 | $1.09 | $1.10 | 11,458,692 | — | — |
| 1982-03-30 | $1.08 | $1.09 | 5,887,481 | — | — |
| 1982-03-29 | $1.06 | $1.07 | 1,221,287 | — | — |
| 1982-03-26 | $1.05 | $1.06 | 2,213,887 | — | — |
| 1982-03-25 | $1.06 | $1.06 | 10,383,376 | — | — |
| 1982-03-24 | $1.07 | $1.07 | 7,493,158 | — | — |
| 1982-03-23 | $1.07 | $1.08 | 8,456,564 | — | — |
| 1982-03-22 | $1.08 | $1.09 | 4,685,656 | — | — |
| 1982-03-19 | $1.07 | $1.07 | 11,497,618 | — | — |
| 1982-03-18 | $1.06 | $1.07 | 8,928,535 | — | — |
| 1982-03-17 | $1.03 | $1.03 | 18,299,848 | — | — |
| 1982-03-16 | $1.00 | $1.00 | 5,877,750 | — | — |
| 1982-03-15 | $1.00 | $1.01 | 1,532,691 | — | — |
| 1982-03-12 | $0.99 | $0.99 | 11,424,633 | — | — |
| 1982-03-11 | $0.99 | $0.99 | 6,091,840 | — | — |
| 1982-03-10 | $1.03 | $1.04 | 24,605,778 | — | — |
| 1982-03-09 | $1.04 | $1.04 | 13,049,772 | — | — |
| 1982-03-08 | $1.02 | $1.02 | 5,809,630 | — | — |
| 1982-03-05 | $1.06 | $1.06 | 20,056,361 | — | — |
| 1982-03-04 | $1.06 | $1.06 | 7,429,904 | — | — |
| 1982-03-03 | $1.09 | $1.09 | 7,639,128 | — | — |
| 1982-03-02 | $1.09 | $1.09 | 6,593,006 | — | — |
| 1982-03-01 | $1.08 | $1.08 | 2,992,397 | — | — |
| 1982-02-26 | $1.06 | $1.06 | 2,496,097 | — | — |
| 1982-02-25 | $1.05 | $1.05 | 3,050,786 | — | — |
| 1982-02-24 | $1.05 | $1.05 | 6,797,364 | — | — |
| 1982-02-23 | $1.04 | $1.04 | 7,887,278 | — | — |
| 1982-02-22 | $1.02 | $1.02 | 3,157,831 | — | — |
| 1982-02-19 | $1.03 | $1.03 | 8,646,325 | — | — |
| 1982-02-18 | $1.02 | $1.02 | 4,203,953 | — | — |
| 1982-02-17 | $1.02 | $1.02 | 5,858,287 | — | — |
| 1982-02-16 | $1.00 | $1.00 | 2,155,499 | — | — |
| 1982-02-12 | $1.01 | $1.01 | 1,177,496 | — | — |
| 1982-02-11 | $1.01 | $1.01 | 4,062,848 | — | — |
| 1982-02-10 | $1.02 | $1.02 | 2,398,784 | — | — |
| 1982-02-09 | $1.01 | $1.01 | 1,917,081 | — | — |
| 1982-02-08 | $1.01 | $1.01 | 3,576,280 | — | — |
| 1982-02-05 | $1.02 | $1.02 | 2,958,338 | — | — |
| 1982-02-04 | $1.01 | $1.01 | 4,179,625 | — | — |
| 1982-02-03 | $1.01 | $1.01 | 7,926,204 | — | — |
| 1982-02-02 | $1.02 | $1.02 | 3,206,488 | — | — |
| 1982-02-01 | $1.00 | $1.00 | 2,384,187 | — | — |
| 1982-01-29 | $1.03 | $1.03 | 4,831,627 | — | — |
| 1982-01-28 | $1.03 | $1.03 | 4,393,715 | — | — |
| 1982-01-27 | $1.00 | $1.00 | 3,362,190 | — | — |
| 1982-01-26 | $0.99 | $0.99 | 2,082,514 | — | — |
| 1982-01-25 | $0.98 | $0.98 | 4,135,834 | — | — |
| 1982-01-22 | $0.98 | $0.98 | 3,230,816 | — | — |
| 1982-01-21 | $0.98 | $0.98 | 10,271,465 | — | — |
| 1982-01-20 | $0.98 | $0.98 | 5,629,600 | — | — |
| 1982-01-19 | $0.98 | $0.98 | 17,973,847 | — | — |
| 1982-01-18 | $1.03 | $1.03 | 5,143,031 | — | — |
| 1982-01-15 | $1.03 | $1.03 | 1,571,617 | — | — |
| 1982-01-14 | $1.03 | $1.03 | 1,834,364 | — | — |
| 1982-01-13 | $1.02 | $1.02 | 2,734,516 | — | — |
| 1982-01-12 | $1.03 | $1.03 | 6,583,274 | — | — |
| 1982-01-11 | $1.02 | $1.02 | 5,376,584 | — | — |
| 1982-01-08 | $1.06 | $1.06 | 4,296,401 | — | — |
| 1982-01-07 | $1.07 | $1.07 | 8,670,654 | — | — |
| 1982-01-06 | $1.08 | $1.08 | 2,972,935 | — | — |
| 1982-01-05 | $1.09 | $1.09 | 5,955,601 | — | — |
| 1982-01-04 | $1.10 | $1.10 | 3,498,429 | — | — |