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
- 1980-03-17 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 | $0.97 | $0.97 | 359,593 | — | — |
| 1982-12-30 | $0.93 | $0.93 | 183,516 | — | — |
| 1982-12-29 | $0.97 | $0.97 | 570,389 | — | — |
| 1982-12-28 | $0.98 | $0.98 | 329,833 | — | — |
| 1982-12-27 | $1.02 | $1.02 | 32,239 | — | — |
| 1982-12-23 | $1.02 | $1.02 | 116,558 | — | — |
| 1982-12-22 | $1.01 | $1.01 | 136,397 | — | — |
| 1982-12-21 | $1.02 | $1.02 | 233,115 | — | — |
| 1982-12-20 | $1.05 | $1.05 | 153,757 | — | — |
| 1982-12-17 | $1.03 | $1.03 | 121,518 | — | — |
| 1982-12-16 | $1.01 | $1.01 | 89,278 | — | — |
| 1982-12-15 | $1.01 | $1.01 | 99,198 | — | — |
| 1982-12-14 | $1.01 | $1.01 | 198,396 | — | — |
| 1982-12-13 | $1.01 | $1.01 | 530,709 | — | — |
| 1982-12-10 | $1.01 | $1.01 | 193,436 | — | — |
| 1982-12-09 | $0.97 | $0.97 | 260,395 | — | — |
| 1982-12-08 | $0.95 | $0.95 | 761,345 | — | — |
| 1982-12-07 | $0.97 | $0.97 | 76,878 | — | — |
| 1982-12-06 | $0.97 | $0.97 | 173,597 | — | — |
| 1982-12-03 | $0.98 | $0.98 | 193,436 | — | — |
| 1982-12-02 | $0.98 | $0.98 | 76,878 | — | — |
| 1982-12-01 | $0.98 | $0.98 | 262,875 | — | — |
| 1982-11-30 | $0.97 | $0.97 | 34,719 | — | — |
| 1982-11-29 | $0.97 | $0.97 | 66,959 | — | — |
| 1982-11-26 | $0.98 | $0.98 | 22,320 | — | — |
| 1982-11-24 | $1.00 | $1.00 | 151,277 | — | — |
| 1982-11-23 | $0.97 | $0.97 | 109,118 | — | — |
| 1982-11-22 | $1.00 | $1.00 | 109,118 | — | — |
| 1982-11-19 | $0.98 | $0.98 | 81,838 | — | — |
| 1982-11-18 | $0.97 | $0.97 | 173,597 | — | — |
| 1982-11-17 | $0.99 | $0.99 | 205,836 | — | — |
| 1982-11-16 | $0.97 | $0.97 | 208,316 | — | — |
| 1982-11-15 | $0.99 | $0.99 | 111,598 | — | — |
| 1982-11-12 | $0.97 | $0.97 | 104,158 | — | — |
| 1982-11-11 | $0.98 | $0.98 | 109,118 | — | — |
| 1982-11-10 | $1.00 | $1.00 | 66,959 | — | — |
| 1982-11-09 | $1.00 | $1.00 | 119,038 | — | — |
| 1982-11-08 | $0.99 | $0.99 | 185,996 | — | — |
| 1982-11-05 | $0.96 | $0.96 | 235,595 | — | — |
| 1982-11-04 | $0.99 | $0.99 | 270,315 | — | — |
| 1982-11-03 | $1.05 | $1.05 | 71,919 | — | — |
| 1982-11-02 | $1.05 | $1.05 | 632,387 | — | — |
| 1982-11-01 | $1.03 | $1.03 | 54,559 | — | — |
| 1982-10-29 | $1.04 | $1.04 | 44,639 | — | — |
| 1982-10-28 | $1.04 | $1.04 | 14,880 | — | — |
| 1982-10-27 | $1.04 | $1.04 | 69,439 | — | — |
| 1982-10-26 | $1.05 | $1.05 | 116,558 | — | — |
| 1982-10-25 | $1.09 | $1.09 | 247,995 | — | — |
| 1982-10-22 | $1.13 | $1.13 | 86,798 | — | — |
| 1982-10-21 | $1.14 | $1.14 | 200,876 | — | — |
| 1982-10-20 | $1.10 | $1.10 | 96,718 | — | — |
| 1982-10-19 | $1.09 | $1.09 | 208,316 | — | — |
| 1982-10-18 | $1.06 | $1.06 | 99,198 | — | — |
| 1982-10-15 | $1.04 | $1.04 | 114,078 | — | — |
| 1982-10-14 | $1.04 | $1.04 | 478,630 | — | — |
| 1982-10-13 | $1.00 | $1.00 | 104,158 | — | — |
| 1982-10-12 | $0.99 | $0.99 | 337,273 | — | — |
| 1982-10-11 | $0.96 | $0.96 | 240,555 | — | — |
| 1982-10-08 | $0.95 | $0.95 | 76,878 | — | — |
| 1982-10-07 | $0.95 | $0.95 | 123,998 | — | — |
| 1982-10-06 | $0.97 | $0.97 | 84,318 | — | — |
| 1982-10-05 | $0.93 | $0.93 | 123,998 | — | — |
| 1982-10-04 | $0.91 | $0.91 | 1,073,818 | — | — |
| 1982-10-01 | $1.00 | $1.00 | 71,919 | — | — |
| 1982-09-30 | $1.00 | $1.00 | 1,788,044 | — | — |
| 1982-09-29 | $1.02 | $1.02 | 29,759 | — | — |
| 1982-09-28 | $1.03 | $1.03 | 314,954 | — | — |
| 1982-09-27 | $1.01 | $1.01 | 171,117 | — | — |
| 1982-09-24 | $1.00 | $1.00 | 47,119 | — | — |
| 1982-09-23 | $1.00 | $1.00 | 181,036 | — | — |
| 1982-09-22 | $1.00 | $1.00 | 151,277 | — | — |
| 1982-09-21 | $0.98 | $0.98 | 69,439 | — | — |
| 1982-09-20 | $0.98 | $0.98 | 9,920 | — | — |
| 1982-09-17 | $0.97 | $0.97 | 185,996 | — | — |
| 1982-09-16 | $0.96 | $0.96 | 49,599 | — | — |
| 1982-09-15 | $0.97 | $0.97 | 181,036 | — | — |
| 1982-09-14 | $1.00 | $1.00 | 86,798 | — | — |
| 1982-09-13 | $0.99 | $0.99 | 71,919 | — | — |
| 1982-09-10 | $1.00 | $1.00 | 86,798 | — | — |
| 1982-09-09 | $1.01 | $1.01 | 29,759 | — | — |
| 1982-09-08 | $1.01 | $1.01 | 114,078 | — | — |
| 1982-09-07 | $1.00 | $1.00 | 37,199 | — | — |
| 1982-09-03 | $0.99 | $0.99 | 61,999 | — | — |
| 1982-09-02 | $0.94 | $0.94 | 215,756 | — | — |
| 1982-09-01 | $0.93 | $0.93 | 233,115 | — | — |
| 1982-08-31 | $0.91 | $0.91 | 136,397 | — | — |
| 1982-08-30 | $0.91 | $0.91 | 146,317 | — | — |
| 1982-08-27 | $0.89 | $0.89 | 44,639 | — | — |
| 1982-08-26 | $0.89 | $0.89 | 205,836 | — | — |
| 1982-08-25 | $0.89 | $0.89 | 329,833 | — | — |
| 1982-08-24 | $0.84 | $0.84 | 257,915 | — | — |
| 1982-08-23 | $0.83 | $0.83 | 24,800 | — | — |
| 1982-08-20 | $0.82 | $0.82 | 69,439 | — | — |
| 1982-08-19 | $0.81 | $0.81 | 101,678 | — | — |
| 1982-08-18 | $0.83 | $0.83 | 297,594 | — | — |
| 1982-08-17 | $0.78 | $0.78 | 233,115 | — | — |
| 1982-08-16 | $0.78 | $0.78 | 84,318 | — | — |
| 1982-08-13 | $0.84 | $0.84 | 47,119 | — | — |
| 1982-08-12 | $0.86 | $0.86 | 91,758 | — | — |
| 1982-08-11 | $0.88 | $0.88 | 123,998 | — | — |
| 1982-08-10 | $0.89 | $0.89 | 42,159 | — | — |
| 1982-08-09 | $0.89 | $0.89 | 109,118 | — | — |
| 1982-08-06 | $0.90 | $0.90 | 34,719 | — | — |
| 1982-08-05 | $0.90 | $0.90 | 79,358 | — | — |
| 1982-08-04 | $0.90 | $0.90 | 143,837 | — | — |
| 1982-08-03 | $0.91 | $0.91 | 178,556 | — | — |
| 1982-08-02 | $0.92 | $0.92 | 94,238 | — | — |
| 1982-07-30 | $0.93 | $0.93 | 37,199 | — | — |
| 1982-07-29 | $0.95 | $0.95 | 188,476 | — | — |
| 1982-07-28 | $0.94 | $0.94 | 29,759 | — | — |
| 1982-07-27 | $0.94 | $0.94 | 81,838 | — | — |
| 1982-07-26 | $0.93 | $0.93 | 57,039 | — | — |
| 1982-07-23 | $0.93 | $0.93 | 34,719 | — | — |
| 1982-07-22 | $0.95 | $0.95 | 260,395 | — | — |
| 1982-07-21 | $0.95 | $0.95 | 66,959 | — | — |
| 1982-07-20 | $0.95 | $0.95 | 49,599 | — | — |
| 1982-07-19 | $0.95 | $0.95 | 22,320 | — | — |
| 1982-07-16 | $0.96 | $0.96 | 131,437 | — | — |
| 1982-07-15 | $0.96 | $0.96 | 342,233 | — | — |
| 1982-07-14 | $0.96 | $0.96 | 76,878 | — | — |
| 1982-07-13 | $0.94 | $0.94 | 57,039 | — | — |
| 1982-07-12 | $0.95 | $0.95 | 24,800 | — | — |
| 1982-07-09 | $0.95 | $0.95 | 12,400 | — | — |
| 1982-07-08 | $0.94 | $0.94 | 255,435 | — | — |
| 1982-07-07 | $0.96 | $0.96 | 14,880 | — | — |
| 1982-07-06 | $0.95 | $0.95 | 66,959 | — | — |
| 1982-07-02 | $0.96 | $0.96 | 126,477 | — | — |
| 1982-07-01 | $0.95 | $0.95 | 138,877 | — | — |
| 1982-06-30 | $0.96 | $0.96 | 24,800 | — | — |
| 1982-06-29 | $0.96 | $0.96 | 277,754 | — | — |
| 1982-06-28 | $0.94 | $0.94 | 166,157 | — | — |
| 1982-06-25 | $0.95 | $0.95 | 724,145 | — | — |
| 1982-06-24 | $0.97 | $0.97 | 94,238 | — | — |
| 1982-06-23 | $0.96 | $0.96 | 71,919 | — | — |
| 1982-06-22 | $0.96 | $0.96 | 153,757 | — | — |
| 1982-06-21 | $0.98 | $0.98 | 69,439 | — | — |
| 1982-06-18 | $0.98 | $0.98 | 66,959 | — | — |
| 1982-06-17 | $1.02 | $1.02 | 654,707 | — | — |
| 1982-06-16 | $1.04 | $1.04 | 104,158 | — | — |
| 1982-06-15 | $1.05 | $1.05 | 49,599 | — | — |
| 1982-06-14 | $1.08 | $1.08 | 151,277 | — | — |
| 1982-06-11 | $1.08 | $1.08 | 188,476 | — | — |
| 1982-06-10 | $1.04 | $1.04 | 111,598 | — | — |
| 1982-06-09 | $1.06 | $1.06 | 158,717 | — | — |
| 1982-06-08 | $1.09 | $1.09 | 109,118 | — | — |
| 1982-06-07 | $1.10 | $1.10 | 0 | — | — |
| 1982-06-04 | $1.10 | $1.10 | 220,716 | — | — |
| 1982-06-03 | $1.10 | $1.10 | 34,719 | — | — |
| 1982-06-02 | $1.11 | $1.11 | 81,838 | — | — |
| 1982-06-01 | $1.10 | $1.10 | 233,115 | — | — |
| 1982-05-28 | $1.15 | $1.15 | 116,558 | — | — |
| 1982-05-27 | $1.17 | $1.17 | 99,198 | — | — |
| 1982-05-26 | $1.20 | $1.20 | 99,198 | — | — |
| 1982-05-25 | $1.20 | $1.20 | 86,798 | — | — |
| 1982-05-24 | $1.20 | $1.20 | 54,559 | — | — |
| 1982-05-21 | $1.20 | $1.20 | 123,998 | — | — |
| 1982-05-20 | $1.19 | $1.19 | 54,559 | — | — |
| 1982-05-19 | $1.21 | $1.21 | 210,796 | — | — |
| 1982-05-18 | $1.23 | $1.23 | 79,358 | — | — |
| 1982-05-17 | $1.27 | $1.27 | 32,239 | — | — |
| 1982-05-14 | $1.27 | $1.27 | 84,318 | — | — |
| 1982-05-13 | $1.27 | $1.27 | 119,038 | — | — |
| 1982-05-12 | $1.33 | $1.33 | 181,036 | — | — |
| 1982-05-11 | $1.36 | $1.36 | 111,598 | — | — |
| 1982-05-10 | $1.37 | $1.37 | 208,316 | — | — |
| 1982-05-07 | $1.39 | $1.39 | 235,595 | — | — |
| 1982-05-06 | $1.35 | $1.35 | 39,679 | — | — |
| 1982-05-05 | $1.34 | $1.34 | 151,277 | — | — |
| 1982-05-04 | $1.34 | $1.34 | 66,959 | — | — |
| 1982-05-03 | $1.33 | $1.33 | 34,719 | — | — |
| 1982-04-30 | $1.33 | $1.33 | 426,551 | — | — |
| 1982-04-29 | $1.30 | $1.30 | 123,998 | — | — |
| 1982-04-28 | $1.35 | $1.35 | 295,114 | — | — |
| 1982-04-27 | $1.42 | $1.42 | 111,598 | — | — |
| 1982-04-26 | $1.43 | $1.43 | 374,472 | — | — |
| 1982-04-23 | $1.45 | $1.45 | 34,719 | — | — |
| 1982-04-22 | $1.44 | $1.44 | 76,878 | — | — |
| 1982-04-21 | $1.44 | $1.44 | 111,598 | — | — |
| 1982-04-20 | $1.44 | $1.44 | 34,719 | — | — |
| 1982-04-19 | $1.44 | $1.44 | 109,118 | — | — |
| 1982-04-16 | $1.46 | $1.46 | 64,479 | — | — |
| 1982-04-15 | $1.44 | $1.44 | 27,279 | — | — |
| 1982-04-14 | $1.44 | $1.44 | 57,039 | — | — |
| 1982-04-13 | $1.43 | $1.43 | 114,078 | — | — |
| 1982-04-12 | $1.44 | $1.44 | 136,397 | — | — |
| 1982-04-08 | $1.45 | $1.45 | 109,118 | — | — |
| 1982-04-07 | $1.45 | $1.45 | 441,431 | — | — |
| 1982-04-06 | $1.46 | $1.46 | 79,358 | — | — |
| 1982-04-05 | $1.44 | $1.44 | 634,867 | — | — |
| 1982-04-02 | $1.45 | $1.45 | 138,877 | — | — |
| 1982-04-01 | $1.44 | $1.44 | 91,758 | — | — |
| 1982-03-31 | $1.43 | $1.43 | 69,439 | — | — |
| 1982-03-30 | $1.43 | $1.43 | 163,677 | — | — |
| 1982-03-29 | $1.45 | $1.45 | 133,917 | — | — |
| 1982-03-26 | $1.44 | $1.44 | 185,996 | — | — |
| 1982-03-25 | $1.43 | $1.43 | 530,709 | — | — |
| 1982-03-24 | $1.38 | $1.38 | 106,638 | — | — |
| 1982-03-23 | $1.38 | $1.38 | 228,155 | — | — |
| 1982-03-22 | $1.32 | $1.32 | 176,076 | — | — |
| 1982-03-19 | $1.29 | $1.29 | 143,837 | — | — |
| 1982-03-18 | $1.26 | $1.26 | 49,599 | — | — |
| 1982-03-17 | $1.27 | $1.27 | 99,198 | — | — |
| 1982-03-16 | $1.27 | $1.27 | 116,558 | — | — |
| 1982-03-15 | $1.28 | $1.28 | 86,798 | — | — |
| 1982-03-12 | $1.28 | $1.28 | 324,873 | — | — |
| 1982-03-11 | $1.31 | $1.31 | 166,157 | — | — |
| 1982-03-10 | $1.33 | $1.33 | 451,351 | — | — |
| 1982-03-09 | $1.29 | $1.29 | 106,638 | — | — |
| 1982-03-08 | $1.28 | $1.28 | 114,078 | — | — |
| 1982-03-05 | $1.21 | $1.21 | 250,475 | — | — |
| 1982-03-04 | $1.23 | $1.23 | 322,394 | — | — |
| 1982-03-03 | $1.25 | $1.25 | 173,597 | — | — |
| 1982-03-02 | $1.30 | $1.30 | 123,998 | — | — |
| 1982-03-01 | $1.31 | $1.31 | 79,358 | — | — |
| 1982-02-26 | $1.32 | $1.32 | 143,837 | — | — |
| 1982-02-25 | $1.33 | $1.33 | 262,875 | — | — |
| 1982-02-24 | $1.33 | $1.33 | 230,635 | — | — |
| 1982-02-23 | $1.33 | $1.33 | 260,395 | — | — |
| 1982-02-22 | $1.36 | $1.36 | 84,318 | — | — |
| 1982-02-19 | $1.37 | $1.37 | 205,836 | — | — |
| 1982-02-18 | $1.36 | $1.36 | 76,878 | — | — |
| 1982-02-17 | $1.34 | $1.34 | 106,638 | — | — |
| 1982-02-16 | $1.35 | $1.35 | 329,833 | — | — |
| 1982-02-12 | $1.36 | $1.36 | 52,079 | — | — |
| 1982-02-11 | $1.34 | $1.34 | 94,238 | — | — |
| 1982-02-10 | $1.37 | $1.37 | 123,998 | — | — |
| 1982-02-09 | $1.35 | $1.35 | 143,837 | — | — |
| 1982-02-08 | $1.38 | $1.38 | 141,357 | — | — |
| 1982-02-05 | $1.42 | $1.42 | 1,006,860 | — | — |
| 1982-02-04 | $1.40 | $1.40 | 101,678 | — | — |
| 1982-02-03 | $1.40 | $1.40 | 54,559 | — | — |
| 1982-02-02 | $1.41 | $1.41 | 27,279 | — | — |
| 1982-02-01 | $1.43 | $1.43 | 111,598 | — | — |
| 1982-01-29 | $1.43 | $1.43 | 116,558 | — | — |
| 1982-01-28 | $1.44 | $1.44 | 213,276 | — | — |
| 1982-01-27 | $1.42 | $1.42 | 270,315 | — | — |
| 1982-01-26 | $1.40 | $1.40 | 282,714 | — | — |
| 1982-01-25 | $1.40 | $1.40 | 185,996 | — | — |
| 1982-01-22 | $1.43 | $1.43 | 146,317 | — | — |
| 1982-01-21 | $1.47 | $1.47 | 104,158 | — | — |
| 1982-01-20 | $1.49 | $1.49 | 66,959 | — | — |
| 1982-01-19 | $1.51 | $1.51 | 1,284,614 | — | — |
| 1982-01-18 | $1.51 | $1.51 | 37,199 | — | — |
| 1982-01-15 | $1.48 | $1.48 | 101,678 | — | — |
| 1982-01-14 | $1.47 | $1.47 | 962,221 | — | — |
| 1982-01-13 | $1.48 | $1.48 | 654,707 | — | — |
| 1982-01-12 | $1.49 | $1.49 | 119,038 | — | — |
| 1982-01-11 | $1.51 | $1.51 | 109,118 | — | — |
| 1982-01-08 | $1.55 | $1.55 | 686,946 | — | — |
| 1982-01-07 | $1.51 | $1.51 | 245,515 | — | — |
| 1982-01-06 | $1.50 | $1.50 | 287,674 | — | — |
| 1982-01-05 | $1.51 | $1.51 | 706,786 | — | — |
| 1982-01-04 | $1.59 | $1.59 | 1,547,489 | — | — |