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
- 1981-12-31 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 | $1.58 | $1.58 | 513,271 | — | — |
| 1982-12-30 | $1.53 | $1.53 | 178,739 | — | — |
| 1982-12-29 | $1.57 | $1.57 | 518,102 | — | — |
| 1982-12-28 | $1.54 | $1.54 | 188,401 | — | — |
| 1982-12-27 | $1.55 | $1.55 | 207,724 | — | — |
| 1982-12-23 | $1.52 | $1.52 | 165,454 | — | — |
| 1982-12-22 | $1.50 | $1.50 | 1,201,658 | — | — |
| 1982-12-21 | $1.45 | $1.45 | 195,647 | — | — |
| 1982-12-20 | $1.45 | $1.45 | 211,347 | — | — |
| 1982-12-17 | $1.46 | $1.46 | 455,302 | — | — |
| 1982-12-16 | $1.45 | $1.45 | 766,887 | — | — |
| 1982-12-15 | $1.46 | $1.46 | 235,501 | — | — |
| 1982-12-14 | $1.53 | $1.53 | 672,687 | — | — |
| 1982-12-13 | $1.58 | $1.58 | 394,917 | — | — |
| 1982-12-10 | $1.58 | $1.58 | 195,647 | — | — |
| 1982-12-09 | $1.60 | $1.60 | 620,756 | — | — |
| 1982-12-08 | $1.67 | $1.67 | 432,355 | — | — |
| 1982-12-07 | $1.67 | $1.67 | 1,292,235 | — | — |
| 1982-12-06 | $1.62 | $1.62 | 373,178 | — | — |
| 1982-12-03 | $1.57 | $1.57 | 578,487 | — | — |
| 1982-12-02 | $1.61 | $1.61 | 815,195 | — | — |
| 1982-12-01 | $1.55 | $1.55 | 829,687 | — | — |
| 1982-11-30 | $1.51 | $1.51 | 472,209 | — | — |
| 1982-11-29 | $1.41 | $1.41 | 189,608 | — | — |
| 1982-11-26 | $1.46 | $1.46 | 115,939 | — | — |
| 1982-11-24 | $1.48 | $1.48 | 167,870 | — | — |
| 1982-11-23 | $1.48 | $1.48 | 185,985 | — | — |
| 1982-11-22 | $1.47 | $1.47 | 431,148 | — | — |
| 1982-11-19 | $1.53 | $1.53 | 414,240 | — | — |
| 1982-11-18 | $1.54 | $1.54 | 530,179 | — | — |
| 1982-11-17 | $1.49 | $1.49 | 379,217 | — | — |
| 1982-11-16 | $1.47 | $1.47 | 886,449 | — | — |
| 1982-11-15 | $1.51 | $1.51 | 525,348 | — | — |
| 1982-11-12 | $1.58 | $1.58 | 409,409 | — | — |
| 1982-11-11 | $1.61 | $1.61 | 528,971 | — | — |
| 1982-11-10 | $1.55 | $1.55 | 723,410 | — | — |
| 1982-11-09 | $1.62 | $1.62 | 1,277,743 | — | — |
| 1982-11-08 | $1.55 | $1.55 | 1,534,982 | — | — |
| 1982-11-05 | $1.45 | $1.45 | 751,187 | — | — |
| 1982-11-04 | $1.42 | $1.42 | 746,356 | — | — |
| 1982-11-03 | $1.45 | $1.45 | 618,341 | — | — |
| 1982-11-02 | $1.42 | $1.42 | 559,163 | — | — |
| 1982-11-01 | $1.43 | $1.43 | 153,377 | — | — |
| 1982-10-29 | $1.42 | $1.42 | 89,370 | — | — |
| 1982-10-28 | $1.41 | $1.41 | 177,531 | — | — |
| 1982-10-27 | $1.41 | $1.41 | 283,809 | — | — |
| 1982-10-26 | $1.37 | $1.37 | 590,564 | — | — |
| 1982-10-25 | $1.37 | $1.37 | 591,771 | — | — |
| 1982-10-22 | $1.41 | $1.41 | 805,533 | — | — |
| 1982-10-21 | $1.41 | $1.41 | 404,578 | — | — |
| 1982-10-20 | $1.42 | $1.42 | 827,272 | — | — |
| 1982-10-19 | $1.40 | $1.40 | 613,510 | — | — |
| 1982-10-18 | $1.39 | $1.39 | 522,933 | — | — |
| 1982-10-15 | $1.34 | $1.34 | 113,523 | — | — |
| 1982-10-14 | $1.32 | $1.32 | 452,886 | — | — |
| 1982-10-13 | $1.36 | $1.36 | 591,771 | — | — |
| 1982-10-12 | $1.31 | $1.31 | 772,926 | — | — |
| 1982-10-11 | $1.32 | $1.32 | 375,594 | — | — |
| 1982-10-08 | $1.32 | $1.32 | 368,347 | — | — |
| 1982-10-07 | $1.30 | $1.30 | 834,518 | — | — |
| 1982-10-06 | $1.29 | $1.29 | 334,532 | — | — |
| 1982-10-05 | $1.24 | $1.24 | 363,517 | — | — |
| 1982-10-04 | $1.24 | $1.24 | 173,908 | — | — |
| 1982-10-01 | $1.24 | $1.24 | 88,162 | — | — |
| 1982-09-30 | $1.25 | $1.25 | 417,863 | — | — |
| 1982-09-29 | $1.24 | $1.24 | 189,608 | — | — |
| 1982-09-28 | $1.30 | $1.30 | 508,440 | — | — |
| 1982-09-27 | $1.30 | $1.30 | 135,262 | — | — |
| 1982-09-24 | $1.34 | $1.34 | 670,271 | — | — |
| 1982-09-23 | $1.31 | $1.31 | 531,386 | — | — |
| 1982-09-22 | $1.29 | $1.29 | 329,701 | — | — |
| 1982-09-21 | $1.34 | $1.34 | 595,394 | — | — |
| 1982-09-20 | $1.31 | $1.31 | 634,041 | — | — |
| 1982-09-17 | $1.31 | $1.31 | 362,309 | — | — |
| 1982-09-16 | $1.32 | $1.32 | 483,079 | — | — |
| 1982-09-15 | $1.28 | $1.28 | 172,701 | — | — |
| 1982-09-14 | $1.26 | $1.26 | 286,224 | — | — |
| 1982-09-13 | $1.23 | $1.23 | 128,016 | — | — |
| 1982-09-10 | $1.23 | $1.23 | 165,454 | — | — |
| 1982-09-09 | $1.24 | $1.24 | 506,025 | — | — |
| 1982-09-08 | $1.23 | $1.23 | 455,302 | — | — |
| 1982-09-07 | $1.23 | $1.23 | 306,755 | — | — |
| 1982-09-03 | $1.24 | $1.24 | 1,313,974 | — | — |
| 1982-09-02 | $1.18 | $1.18 | 294,678 | — | — |
| 1982-09-01 | $1.12 | $1.12 | 225,839 | — | — |
| 1982-08-31 | $1.12 | $1.12 | 123,185 | — | — |
| 1982-08-30 | $1.15 | $1.15 | 231,878 | — | — |
| 1982-08-27 | $1.14 | $1.14 | 196,855 | — | — |
| 1982-08-26 | $1.11 | $1.11 | 1,137,650 | — | — |
| 1982-08-25 | $1.12 | $1.12 | 388,878 | — | — |
| 1982-08-24 | $1.10 | $1.10 | 532,594 | — | — |
| 1982-08-23 | $1.18 | $1.18 | 371,970 | — | — |
| 1982-08-20 | $1.16 | $1.16 | 607,471 | — | — |
| 1982-08-19 | $1.06 | $1.06 | 295,886 | — | — |
| 1982-08-18 | $1.06 | $1.06 | 557,956 | — | — |
| 1982-08-17 | $1.00 | $1.00 | 138,885 | — | — |
| 1982-08-16 | $0.97 | $0.97 | 82,123 | — | — |
| 1982-08-13 | $0.96 | $0.96 | 60,385 | — | — |
| 1982-08-12 | $0.97 | $0.97 | 86,954 | — | — |
| 1982-08-11 | $0.97 | $0.97 | 92,993 | — | — |
| 1982-08-10 | $0.95 | $0.95 | 138,885 | — | — |
| 1982-08-09 | $0.96 | $0.96 | 496,363 | — | — |
| 1982-08-06 | $1.02 | $1.02 | 49,516 | — | — |
| 1982-08-05 | $1.05 | $1.05 | 72,462 | — | — |
| 1982-08-04 | $1.05 | $1.05 | 183,570 | — | — |
| 1982-08-03 | $1.06 | $1.06 | 224,632 | — | — |
| 1982-08-02 | $1.08 | $1.08 | 339,363 | — | — |
| 1982-07-30 | $1.10 | $1.10 | 76,085 | — | — |
| 1982-07-29 | $1.09 | $1.09 | 120,770 | — | — |
| 1982-07-28 | $1.08 | $1.08 | 251,201 | — | — |
| 1982-07-27 | $1.10 | $1.10 | 579,694 | — | — |
| 1982-07-26 | $1.08 | $1.08 | 71,254 | — | — |
| 1982-07-23 | $1.06 | $1.06 | 199,270 | — | — |
| 1982-07-22 | $1.08 | $1.08 | 287,432 | — | — |
| 1982-07-21 | $1.08 | $1.08 | 323,663 | — | — |
| 1982-07-20 | $1.06 | $1.06 | 39,854 | — | — |
| 1982-07-19 | $1.07 | $1.07 | 1,165,427 | — | — |
| 1982-07-16 | $1.06 | $1.06 | 56,762 | — | — |
| 1982-07-15 | $1.05 | $1.05 | 102,654 | — | — |
| 1982-07-14 | $1.07 | $1.07 | 146,131 | — | — |
| 1982-07-13 | $1.09 | $1.09 | 289,847 | — | — |
| 1982-07-12 | $1.07 | $1.07 | 146,131 | — | — |
| 1982-07-09 | $1.01 | $1.01 | 125,600 | — | — |
| 1982-07-08 | $0.98 | $0.98 | 400,955 | — | — |
| 1982-07-07 | $0.98 | $0.98 | 31,400 | — | — |
| 1982-07-06 | $0.99 | $0.99 | 83,331 | — | — |
| 1982-07-02 | $1.00 | $1.00 | 39,854 | — | — |
| 1982-07-01 | $0.99 | $0.99 | 97,823 | — | — |
| 1982-06-30 | $1.01 | $1.01 | 211,347 | — | — |
| 1982-06-29 | $1.00 | $1.00 | 55,554 | — | — |
| 1982-06-28 | $1.00 | $1.00 | 275,355 | — | — |
| 1982-06-25 | $0.97 | $0.97 | 144,924 | — | — |
| 1982-06-24 | $0.97 | $0.97 | 229,462 | — | — |
| 1982-06-23 | $1.00 | $1.00 | 507,232 | — | — |
| 1982-06-22 | $0.96 | $0.96 | 181,154 | — | — |
| 1982-06-21 | $0.94 | $0.94 | 431,148 | — | — |
| 1982-06-18 | $0.95 | $0.95 | 559,163 | — | — |
| 1982-06-17 | $0.97 | $0.97 | 64,008 | — | — |
| 1982-06-16 | $0.98 | $0.98 | 210,139 | — | — |
| 1982-06-15 | $0.99 | $0.99 | 136,470 | — | — |
| 1982-06-14 | $1.02 | $1.02 | 94,200 | — | — |
| 1982-06-11 | $1.04 | $1.04 | 359,894 | — | — |
| 1982-06-10 | $0.98 | $0.98 | 538,633 | — | — |
| 1982-06-09 | $0.97 | $0.97 | 138,885 | — | — |
| 1982-06-08 | $0.97 | $0.97 | 911,811 | — | — |
| 1982-06-07 | $0.99 | $0.99 | 280,186 | — | — |
| 1982-06-04 | $0.99 | $0.99 | 852,634 | — | — |
| 1982-06-03 | $1.01 | $1.01 | 1,201,658 | — | — |
| 1982-06-02 | $1.01 | $1.01 | 456,509 | — | — |
| 1982-06-01 | $0.99 | $0.99 | 128,016 | — | — |
| 1982-05-28 | $0.99 | $0.99 | 39,854 | — | — |
| 1982-05-27 | $0.98 | $0.98 | 86,954 | — | — |
| 1982-05-26 | $0.99 | $0.99 | 131,639 | — | — |
| 1982-05-25 | $0.99 | $0.99 | 59,177 | — | — |
| 1982-05-24 | $0.99 | $0.99 | 235,501 | — | — |
| 1982-05-21 | $0.98 | $0.98 | 112,316 | — | — |
| 1982-05-20 | $0.98 | $0.98 | 338,155 | — | — |
| 1982-05-19 | $1.02 | $1.02 | 661,818 | — | — |
| 1982-05-18 | $1.04 | $1.04 | 67,631 | — | — |
| 1982-05-17 | $1.01 | $1.01 | 216,178 | — | — |
| 1982-05-14 | $1.06 | $1.06 | 128,016 | — | — |
| 1982-05-13 | $1.07 | $1.07 | 143,716 | — | — |
| 1982-05-12 | $1.10 | $1.10 | 440,809 | — | — |
| 1982-05-11 | $1.10 | $1.10 | 524,140 | — | — |
| 1982-05-10 | $1.06 | $1.06 | 74,877 | — | — |
| 1982-05-07 | $1.06 | $1.06 | 390,086 | — | — |
| 1982-05-06 | $1.04 | $1.04 | 446,848 | — | — |
| 1982-05-05 | $0.99 | $0.99 | 265,693 | — | — |
| 1982-05-04 | $1.00 | $1.00 | 254,824 | — | — |
| 1982-05-03 | $1.02 | $1.02 | 72,462 | — | — |
| 1982-04-30 | $1.01 | $1.01 | 57,969 | — | — |
| 1982-04-29 | $1.00 | $1.00 | 285,016 | — | — |
| 1982-04-28 | $1.01 | $1.01 | 71,254 | — | — |
| 1982-04-27 | $0.99 | $0.99 | 269,316 | — | — |
| 1982-04-26 | $0.99 | $0.99 | 341,778 | — | — |
| 1982-04-23 | $0.93 | $0.93 | 629,210 | — | — |
| 1982-04-22 | $0.93 | $0.93 | 404,578 | — | — |
| 1982-04-21 | $0.95 | $0.95 | 3,883,951 | — | — |
| 1982-04-20 | $0.99 | $0.99 | 731,864 | — | — |
| 1982-04-19 | $1.02 | $1.02 | 96,616 | — | — |
| 1982-04-16 | $1.04 | $1.04 | 166,662 | — | — |
| 1982-04-15 | $1.02 | $1.02 | 1,493,920 | — | — |
| 1982-04-14 | $1.06 | $1.06 | 103,862 | — | — |
| 1982-04-13 | $1.08 | $1.08 | 113,523 | — | — |
| 1982-04-12 | $1.08 | $1.08 | 764,472 | — | — |
| 1982-04-08 | $1.07 | $1.07 | 112,316 | — | — |
| 1982-04-07 | $1.07 | $1.07 | 170,285 | — | — |
| 1982-04-06 | $1.08 | $1.08 | 207,724 | — | — |
| 1982-04-05 | $1.08 | $1.08 | 176,324 | — | — |
| 1982-04-02 | $1.08 | $1.08 | 204,101 | — | — |
| 1982-04-01 | $1.07 | $1.07 | 88,162 | — | — |
| 1982-03-31 | $1.06 | $1.06 | 61,593 | — | — |
| 1982-03-30 | $1.08 | $1.08 | 206,516 | — | — |
| 1982-03-29 | $1.09 | $1.09 | 204,101 | — | — |
| 1982-03-26 | $1.10 | $1.10 | 276,562 | — | — |
| 1982-03-25 | $1.10 | $1.10 | 301,924 | — | — |
| 1982-03-24 | $1.08 | $1.08 | 378,009 | — | — |
| 1982-03-23 | $1.11 | $1.11 | 196,855 | — | — |
| 1982-03-22 | $1.10 | $1.10 | 408,201 | — | — |
| 1982-03-19 | $1.05 | $1.05 | 64,008 | — | — |
| 1982-03-18 | $1.05 | $1.05 | 317,624 | — | — |
| 1982-03-17 | $1.04 | $1.04 | 141,300 | — | — |
| 1982-03-16 | $1.04 | $1.04 | 190,816 | — | — |
| 1982-03-15 | $1.00 | $1.00 | 105,070 | — | — |
| 1982-03-12 | $1.00 | $1.00 | 515,686 | — | — |
| 1982-03-11 | $1.07 | $1.07 | 125,600 | — | — |
| 1982-03-10 | $1.07 | $1.07 | 210,139 | — | — |
| 1982-03-09 | $1.07 | $1.07 | 234,293 | — | — |
| 1982-03-08 | $1.09 | $1.09 | 143,716 | — | — |
| 1982-03-05 | $1.14 | $1.14 | 179,947 | — | — |
| 1982-03-04 | $1.14 | $1.14 | 120,770 | — | — |
| 1982-03-03 | $1.14 | $1.14 | 31,400 | — | — |
| 1982-03-02 | $1.17 | $1.17 | 92,993 | — | — |
| 1982-03-01 | $1.17 | $1.17 | 109,900 | — | — |
| 1982-02-26 | $1.16 | $1.16 | 49,516 | — | — |
| 1982-02-25 | $1.17 | $1.17 | 361,101 | — | — |
| 1982-02-24 | $1.15 | $1.15 | 150,962 | — | — |
| 1982-02-23 | $1.14 | $1.14 | 136,470 | — | — |
| 1982-02-22 | $1.18 | $1.18 | 113,523 | — | — |
| 1982-02-19 | $1.16 | $1.16 | 298,301 | — | — |
| 1982-02-18 | $1.16 | $1.16 | 242,747 | — | — |
| 1982-02-17 | $1.12 | $1.12 | 214,970 | — | — |
| 1982-02-16 | $1.10 | $1.10 | 253,616 | — | — |
| 1982-02-12 | $1.09 | $1.09 | 140,093 | — | — |
| 1982-02-11 | $1.09 | $1.09 | 95,408 | — | — |
| 1982-02-10 | $1.10 | $1.10 | 531,386 | — | — |
| 1982-02-09 | $1.09 | $1.09 | 289,847 | — | — |
| 1982-02-08 | $1.12 | $1.12 | 142,508 | — | — |
| 1982-02-05 | $1.17 | $1.17 | 223,424 | — | — |
| 1982-02-04 | $1.16 | $1.16 | 205,308 | — | — |
| 1982-02-03 | $1.18 | $1.18 | 219,801 | — | — |
| 1982-02-02 | $1.18 | $1.18 | 245,162 | — | — |
| 1982-02-01 | $1.20 | $1.20 | 167,870 | — | — |
| 1982-01-29 | $1.24 | $1.24 | 673,895 | — | — |
| 1982-01-28 | $1.27 | $1.27 | 570,033 | — | — |
| 1982-01-27 | $1.18 | $1.18 | 201,685 | — | — |
| 1982-01-26 | $1.18 | $1.18 | 152,170 | — | — |
| 1982-01-25 | $1.17 | $1.17 | 183,570 | — | — |
| 1982-01-22 | $1.22 | $1.22 | 1,106,250 | — | — |
| 1982-01-21 | $1.24 | $1.24 | 486,702 | — | — |
| 1982-01-20 | $1.24 | $1.24 | 607,471 | — | — |
| 1982-01-19 | $1.19 | $1.19 | 270,524 | — | — |
| 1982-01-18 | $1.22 | $1.22 | 218,593 | — | — |
| 1982-01-15 | $1.21 | $1.21 | 152,170 | — | — |
| 1982-01-14 | $1.21 | $1.21 | 253,616 | — | — |
| 1982-01-13 | $1.13 | $1.13 | 149,754 | — | — |
| 1982-01-12 | $1.13 | $1.13 | 263,278 | — | — |
| 1982-01-11 | $1.15 | $1.15 | 496,363 | — | — |
| 1982-01-08 | $1.20 | $1.20 | 1,734,252 | — | — |
| 1982-01-07 | $1.12 | $1.12 | 371,970 | — | — |
| 1982-01-06 | $1.09 | $1.09 | 318,832 | — | — |
| 1982-01-05 | $1.07 | $1.07 | 251,201 | — | — |
| 1982-01-04 | $1.09 | $1.09 | 123,185 | — | — |