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
- 1972-06-01 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 | $3.05 | 7,163,946 | — | — |
| 1982-12-30 | $1.58 | $3.05 | 11,356,272 | — | — |
| 1982-12-29 | $1.62 | $3.13 | 13,699,042 | — | — |
| 1982-12-28 | $1.65 | $3.19 | 11,531,363 | — | — |
| 1982-12-27 | $1.67 | $3.23 | 12,569,580 | — | — |
| 1982-12-23 | $1.62 | $3.14 | 9,533,843 | — | — |
| 1982-12-22 | $1.63 | $3.16 | 19,121,940 | — | — |
| 1982-12-21 | $1.65 | $3.20 | 17,802,590 | — | — |
| 1982-12-20 | $1.54 | $2.98 | 21,168,781 | — | — |
| 1982-12-17 | $1.53 | $2.96 | 12,877,840 | — | — |
| 1982-12-16 | $1.43 | $2.77 | 7,141,751 | — | — |
| 1982-12-15 | $1.43 | $2.78 | 15,304,457 | — | — |
| 1982-12-14 | $1.41 | $2.73 | 14,379,679 | — | — |
| 1982-12-13 | $1.39 | $2.70 | 7,339,037 | — | — |
| 1982-12-10 | $1.36 | $2.63 | 11,753,310 | — | — |
| 1982-12-09 | $1.42 | $2.75 | 11,787,835 | — | — |
| 1982-12-08 | $1.44 | $2.79 | 8,892,664 | — | — |
| 1982-12-07 | $1.43 | $2.78 | 21,141,654 | — | — |
| 1982-12-06 | $1.40 | $2.72 | 14,986,333 | — | — |
| 1982-12-03 | $1.35 | $2.62 | 6,483,309 | — | — |
| 1982-12-02 | $1.37 | $2.66 | 11,770,572 | — | — |
| 1982-12-01 | $1.36 | $2.64 | 15,962,898 | — | — |
| 1982-11-30 | $1.34 | $2.59 | 12,692,884 | — | — |
| 1982-11-29 | $1.28 | $2.48 | 7,368,630 | — | — |
| 1982-11-26 | $1.29 | $2.49 | 6,863,085 | — | — |
| 1982-11-24 | $1.25 | $2.42 | 6,110,932 | — | — |
| 1982-11-23 | $1.23 | $2.37 | 6,115,864 | — | — |
| 1982-11-22 | $1.27 | $2.45 | 3,925,990 | — | — |
| 1982-11-19 | $1.29 | $2.50 | 6,377,268 | — | — |
| 1982-11-18 | $1.32 | $2.56 | 10,189,819 | — | — |
| 1982-11-17 | $1.27 | $2.45 | 4,221,919 | — | — |
| 1982-11-16 | $1.22 | $2.35 | 14,737,260 | — | — |
| 1982-11-15 | $1.23 | $2.37 | 4,478,391 | — | — |
| 1982-11-12 | $1.27 | $2.45 | 8,631,260 | — | — |
| 1982-11-11 | $1.28 | $2.47 | 4,226,851 | — | — |
| 1982-11-10 | $1.27 | $2.45 | 12,409,285 | — | — |
| 1982-11-09 | $1.30 | $2.52 | 7,003,651 | — | — |
| 1982-11-08 | $1.26 | $2.44 | 9,393,277 | — | — |
| 1982-11-05 | $1.31 | $2.54 | 10,056,651 | — | — |
| 1982-11-04 | $1.32 | $2.56 | 20,734,752 | — | — |
| 1982-11-03 | $1.36 | $2.64 | 19,368,547 | — | — |
| 1982-11-02 | $1.28 | $2.47 | 9,908,686 | — | — |
| 1982-11-01 | $1.30 | $2.51 | 10,130,633 | — | — |
| 1982-10-29 | $1.29 | $2.50 | 13,708,907 | — | — |
| 1982-10-28 | $1.21 | $2.33 | 7,738,541 | — | — |
| 1982-10-27 | $1.21 | $2.33 | 9,237,914 | — | — |
| 1982-10-26 | $1.20 | $2.31 | 10,549,866 | — | — |
| 1982-10-25 | $1.18 | $2.28 | 8,337,797 | — | — |
| 1982-10-22 | $1.27 | $2.46 | 14,170,062 | — | — |
| 1982-10-21 | $1.26 | $2.43 | 20,157,691 | — | — |
| 1982-10-20 | $1.28 | $2.48 | 16,268,692 | — | — |
| 1982-10-19 | $1.24 | $2.40 | 12,419,150 | — | — |
| 1982-10-18 | $1.26 | $2.43 | 12,330,371 | — | — |
| 1982-10-15 | $1.17 | $2.27 | 6,207,109 | — | — |
| 1982-10-14 | $1.16 | $2.24 | 8,406,847 | — | — |
| 1982-10-13 | $1.23 | $2.38 | 8,182,434 | — | — |
| 1982-10-12 | $1.23 | $2.38 | 10,601,653 | — | — |
| 1982-10-11 | $1.25 | $2.42 | 27,935,689 | — | — |
| 1982-10-08 | $1.18 | $2.28 | 7,092,429 | — | — |
| 1982-10-07 | $1.17 | $2.26 | 16,480,774 | — | — |
| 1982-10-06 | $1.15 | $2.22 | 8,308,204 | — | — |
| 1982-10-05 | $1.08 | $2.10 | 5,940,773 | — | — |
| 1982-10-04 | $1.06 | $2.06 | 6,761,976 | — | — |
| 1982-10-01 | $1.09 | $2.12 | 15,084,976 | — | — |
| 1982-09-30 | $1.04 | $2.01 | 5,154,095 | — | — |
| 1982-09-29 | $1.05 | $2.04 | 3,506,758 | — | — |
| 1982-09-28 | $1.07 | $2.08 | 8,860,605 | — | — |
| 1982-09-27 | $1.05 | $2.04 | 2,892,705 | — | — |
| 1982-09-24 | $1.05 | $2.04 | 4,335,358 | — | — |
| 1982-09-23 | $1.05 | $2.04 | 3,144,245 | — | — |
| 1982-09-22 | $1.08 | $2.10 | 4,392,078 | — | — |
| 1982-09-21 | $1.09 | $2.12 | 9,080,085 | — | — |
| 1982-09-20 | $1.09 | $2.12 | 5,701,564 | — | — |
| 1982-09-17 | $1.10 | $2.13 | 5,151,629 | — | — |
| 1982-09-16 | $1.13 | $2.18 | 17,326,637 | — | — |
| 1982-09-15 | $1.13 | $2.18 | 3,602,934 | — | — |
| 1982-09-14 | $1.13 | $2.19 | 15,686,698 | — | — |
| 1982-09-13 | $1.10 | $2.14 | 7,785,396 | — | — |
| 1982-09-10 | $1.07 | $2.07 | 7,723,744 | — | — |
| 1982-09-09 | $1.09 | $2.11 | 7,817,455 | — | — |
| 1982-09-08 | $1.09 | $2.12 | 13,486,960 | — | — |
| 1982-09-07 | $1.14 | $2.21 | 10,613,983 | — | — |
| 1982-09-03 | $1.17 | $2.26 | 18,904,925 | — | — |
| 1982-09-02 | $1.17 | $2.27 | 11,265,027 | — | — |
| 1982-09-01 | $1.11 | $2.15 | 9,888,958 | — | — |
| 1982-08-31 | $1.12 | $2.16 | 11,183,647 | — | — |
| 1982-08-30 | $1.10 | $2.14 | 6,638,672 | — | — |
| 1982-08-27 | $1.12 | $2.17 | 9,898,822 | — | — |
| 1982-08-26 | $1.14 | $2.20 | 20,754,481 | — | — |
| 1982-08-25 | $1.13 | $2.19 | 23,353,723 | — | — |
| 1982-08-24 | $1.08 | $2.10 | 23,075,057 | — | — |
| 1982-08-23 | $1.10 | $2.13 | 30,828,394 | — | — |
| 1982-08-20 | $1.04 | $2.01 | 13,906,193 | — | — |
| 1982-08-19 | $0.99 | $1.91 | 8,411,779 | — | — |
| 1982-08-18 | $0.96 | $1.86 | 17,452,407 | — | — |
| 1982-08-17 | $1.00 | $1.93 | 9,033,230 | — | — |
| 1982-08-16 | $0.93 | $1.79 | 6,870,483 | — | — |
| 1982-08-13 | $0.91 | $1.77 | 7,267,521 | — | — |
| 1982-08-12 | $0.90 | $1.75 | 3,191,100 | — | — |
| 1982-08-11 | $0.91 | $1.76 | 2,468,540 | — | — |
| 1982-08-10 | $0.91 | $1.76 | 3,780,492 | — | — |
| 1982-08-09 | $0.89 | $1.72 | 3,102,321 | — | — |
| 1982-08-06 | $0.89 | $1.73 | 1,918,606 | — | — |
| 1982-08-05 | $0.89 | $1.73 | 6,244,100 | — | — |
| 1982-08-04 | $0.92 | $1.77 | 3,368,657 | — | — |
| 1982-08-03 | $0.93 | $1.80 | 25,361,107 | — | — |
| 1982-08-02 | $0.94 | $1.81 | 11,533,829 | — | — |
| 1982-07-30 | $0.92 | $1.77 | 3,896,397 | — | — |
| 1982-07-29 | $0.93 | $1.79 | 6,071,475 | — | — |
| 1982-07-28 | $0.95 | $1.84 | 5,839,664 | — | — |
| 1982-07-27 | $0.97 | $1.88 | 6,739,781 | — | — |
| 1982-07-26 | $0.97 | $1.87 | 1,733,650 | — | — |
| 1982-07-23 | $0.98 | $1.90 | 8,754,563 | — | — |
| 1982-07-22 | $0.97 | $1.88 | 4,794,048 | — | — |
| 1982-07-21 | $0.98 | $1.90 | 9,519,047 | — | — |
| 1982-07-20 | $0.98 | $1.89 | 2,779,266 | — | — |
| 1982-07-19 | $0.98 | $1.90 | 6,646,070 | — | — |
| 1982-07-16 | $0.98 | $1.90 | 8,456,169 | — | — |
| 1982-07-15 | $0.94 | $1.81 | 1,785,438 | — | — |
| 1982-07-14 | $0.96 | $1.85 | 2,912,434 | — | — |
| 1982-07-13 | $0.96 | $1.86 | 4,382,214 | — | — |
| 1982-07-12 | $0.96 | $1.85 | 2,912,434 | — | — |
| 1982-07-09 | $0.94 | $1.81 | 10,071,447 | — | — |
| 1982-07-08 | $0.95 | $1.83 | 9,210,787 | — | — |
| 1982-07-07 | $0.95 | $1.84 | 11,834,690 | — | — |
| 1982-07-06 | $0.90 | $1.74 | 2,256,458 | — | — |
| 1982-07-02 | $0.90 | $1.75 | 3,149,177 | — | — |
| 1982-07-01 | $0.94 | $1.82 | 1,595,550 | — | — |
| 1982-06-30 | $0.97 | $1.88 | 5,583,192 | — | — |
| 1982-06-29 | $0.97 | $1.88 | 4,707,736 | — | — |
| 1982-06-28 | $0.96 | $1.86 | 3,921,058 | — | — |
| 1982-06-25 | $0.95 | $1.84 | 6,009,823 | — | — |
| 1982-06-24 | $0.98 | $1.90 | 12,357,498 | — | — |
| 1982-06-23 | $0.99 | $1.91 | 9,777,984 | — | — |
| 1982-06-22 | $0.94 | $1.81 | 4,347,689 | — | — |
| 1982-06-21 | $0.92 | $1.78 | 4,320,562 | — | — |
| 1982-06-18 | $0.93 | $1.79 | 3,925,990 | — | — |
| 1982-06-17 | $0.93 | $1.80 | 6,843,356 | — | — |
| 1982-06-16 | $0.93 | $1.80 | 7,376,028 | — | — |
| 1982-06-15 | $0.91 | $1.76 | 4,742,261 | — | — |
| 1982-06-14 | $0.90 | $1.75 | 2,902,569 | — | — |
| 1982-06-11 | $0.92 | $1.78 | 48,613,721 | — | — |
| 1982-06-10 | $0.89 | $1.72 | 1,866,818 | — | — |
| 1982-06-09 | $0.88 | $1.71 | 1,970,393 | — | — |
| 1982-06-08 | $0.88 | $1.71 | 2,362,499 | — | — |
| 1982-06-07 | $0.89 | $1.73 | 3,082,593 | — | — |
| 1982-06-04 | $0.89 | $1.73 | 4,942,013 | — | — |
| 1982-06-03 | $0.92 | $1.77 | 3,467,300 | — | — |
| 1982-06-02 | $0.92 | $1.78 | 3,408,115 | — | — |
| 1982-06-01 | $0.91 | $1.77 | 2,757,071 | — | — |
| 1982-05-28 | $0.92 | $1.78 | 2,355,101 | — | — |
| 1982-05-27 | $0.92 | $1.78 | 2,382,228 | — | — |
| 1982-05-26 | $0.93 | $1.80 | 2,725,012 | — | — |
| 1982-05-25 | $0.94 | $1.81 | 2,384,694 | — | — |
| 1982-05-24 | $0.95 | $1.84 | 3,163,973 | — | — |
| 1982-05-21 | $0.94 | $1.82 | 5,326,720 | — | — |
| 1982-05-20 | $0.95 | $1.83 | 2,976,552 | — | — |
| 1982-05-19 | $0.95 | $1.83 | 3,097,389 | — | — |
| 1982-05-18 | $0.94 | $1.82 | 2,051,774 | — | — |
| 1982-05-17 | $0.96 | $1.85 | 2,234,263 | — | — |
| 1982-05-14 | $0.97 | $1.88 | 4,239,182 | — | — |
| 1982-05-13 | $0.97 | $1.87 | 5,487,015 | — | — |
| 1982-05-12 | $0.99 | $1.92 | 13,957,980 | — | — |
| 1982-05-11 | $0.96 | $1.86 | 2,762,003 | — | — |
| 1982-05-10 | $0.94 | $1.81 | 5,144,231 | — | — |
| 1982-05-07 | $0.97 | $1.88 | 7,689,219 | — | — |
| 1982-05-06 | $0.99 | $1.91 | 6,490,707 | — | — |
| 1982-05-05 | $0.98 | $1.90 | 6,744,713 | — | — |
| 1982-05-04 | $0.99 | $1.91 | 13,551,078 | — | — |
| 1982-05-03 | $0.95 | $1.84 | 7,131,887 | — | — |
| 1982-04-30 | $0.92 | $1.77 | 4,083,819 | — | — |
| 1982-04-29 | $0.92 | $1.77 | 2,858,180 | — | — |
| 1982-04-28 | $0.92 | $1.78 | 4,537,577 | — | — |
| 1982-04-27 | $0.93 | $1.80 | 4,998,732 | — | — |
| 1982-04-26 | $0.95 | $1.84 | 9,279,837 | — | — |
| 1982-04-23 | $0.91 | $1.77 | 8,207,095 | — | — |
| 1982-04-22 | $0.90 | $1.74 | 7,726,211 | — | — |
| 1982-04-21 | $0.88 | $1.70 | 3,033,271 | — | — |
| 1982-04-20 | $0.86 | $1.66 | 3,136,846 | — | — |
| 1982-04-19 | $0.88 | $1.71 | 3,580,740 | — | — |
| 1982-04-16 | $0.88 | $1.70 | 7,297,114 | — | — |
| 1982-04-15 | $0.87 | $1.69 | 3,945,719 | — | — |
| 1982-04-14 | $0.84 | $1.63 | 1,274,960 | — | — |
| 1982-04-13 | $0.85 | $1.65 | 6,396,997 | — | — |
| 1982-04-12 | $0.85 | $1.64 | 4,202,190 | — | — |
| 1982-04-08 | $0.87 | $1.68 | 3,065,330 | — | — |
| 1982-04-07 | $0.86 | $1.66 | 5,694,165 | — | — |
| 1982-04-06 | $0.88 | $1.70 | 2,360,033 | — | — |
| 1982-04-05 | $0.87 | $1.68 | 663,374 | — | — |
| 1982-04-02 | $0.87 | $1.69 | 5,795,274 | — | — |
| 1982-04-01 | $0.87 | $1.69 | 5,514,142 | — | — |
| 1982-03-31 | $0.84 | $1.63 | 2,532,658 | — | — |
| 1982-03-30 | $0.85 | $1.65 | 2,983,950 | — | — |
| 1982-03-29 | $0.84 | $1.62 | 2,239,195 | — | — |
| 1982-03-26 | $0.84 | $1.63 | 2,281,119 | — | — |
| 1982-03-25 | $0.85 | $1.65 | 2,088,765 | — | — |
| 1982-03-24 | $0.86 | $1.66 | 5,035,724 | — | — |
| 1982-03-23 | $0.87 | $1.68 | 8,350,127 | — | — |
| 1982-03-22 | $0.86 | $1.67 | 7,526,459 | — | — |
| 1982-03-19 | $0.81 | $1.57 | 4,046,828 | — | — |
| 1982-03-18 | $0.80 | $1.54 | 2,421,685 | — | — |
| 1982-03-17 | $0.79 | $1.52 | 2,273,720 | — | — |
| 1982-03-16 | $0.78 | $1.50 | 3,842,144 | — | — |
| 1982-03-15 | $0.77 | $1.49 | 6,742,247 | — | — |
| 1982-03-12 | $0.79 | $1.53 | 14,073,886 | — | — |
| 1982-03-11 | $0.85 | $1.64 | 3,316,870 | — | — |
| 1982-03-10 | $0.85 | $1.65 | 4,327,960 | — | — |
| 1982-03-09 | $0.86 | $1.66 | 5,213,281 | — | — |
| 1982-03-08 | $0.85 | $1.65 | 8,068,995 | — | — |
| 1982-03-05 | $0.85 | $1.64 | 7,593,043 | — | — |
| 1982-03-04 | $0.83 | $1.60 | 5,630,047 | — | — |
| 1982-03-03 | $0.81 | $1.57 | 4,184,928 | — | — |
| 1982-03-02 | $0.82 | $1.58 | 10,811,269 | — | — |
| 1982-03-01 | $0.82 | $1.59 | 6,281,091 | — | — |
| 1982-02-26 | $0.78 | $1.50 | 5,516,608 | — | — |
| 1982-02-25 | $0.77 | $1.49 | 4,601,695 | — | — |
| 1982-02-24 | $0.77 | $1.49 | 6,729,917 | — | — |
| 1982-02-23 | $0.73 | $1.42 | 3,343,997 | — | — |
| 1982-02-22 | $0.71 | $1.37 | 3,854,474 | — | — |
| 1982-02-19 | $0.70 | $1.36 | 6,377,268 | — | — |
| 1982-02-18 | $0.72 | $1.39 | 2,362,499 | — | — |
| 1982-02-17 | $0.72 | $1.40 | 1,605,414 | — | — |
| 1982-02-16 | $0.74 | $1.43 | 3,346,463 | — | — |
| 1982-02-12 | $0.73 | $1.41 | 1,553,627 | — | — |
| 1982-02-11 | $0.72 | $1.39 | 1,926,004 | — | — |
| 1982-02-10 | $0.71 | $1.38 | 2,017,249 | — | — |
| 1982-02-09 | $0.71 | $1.38 | 2,056,706 | — | — |
| 1982-02-08 | $0.71 | $1.38 | 2,961,755 | — | — |
| 1982-02-05 | $0.73 | $1.42 | 1,647,338 | — | — |
| 1982-02-04 | $0.73 | $1.42 | 1,181,250 | — | — |
| 1982-02-03 | $0.72 | $1.39 | 1,970,393 | — | — |
| 1982-02-02 | $0.73 | $1.42 | 5,713,894 | — | — |
| 1982-02-01 | $0.73 | $1.41 | 4,493,187 | — | — |
| 1982-01-29 | $0.74 | $1.43 | 3,958,049 | — | — |
| 1982-01-28 | $0.75 | $1.44 | 3,479,631 | — | — |
| 1982-01-27 | $0.73 | $1.42 | 4,219,453 | — | — |
| 1982-01-26 | $0.71 | $1.37 | 3,255,218 | — | — |
| 1982-01-25 | $0.70 | $1.35 | 8,167,638 | — | — |
| 1982-01-22 | $0.69 | $1.34 | 5,573,328 | — | — |
| 1982-01-21 | $0.71 | $1.38 | 2,091,231 | — | — |
| 1982-01-20 | $0.72 | $1.40 | 2,695,419 | — | — |
| 1982-01-19 | $0.72 | $1.39 | 6,345,209 | — | — |
| 1982-01-18 | $0.73 | $1.41 | 8,229,290 | — | — |
| 1982-01-15 | $0.70 | $1.35 | 9,642,350 | — | — |
| 1982-01-14 | $0.71 | $1.38 | 7,972,818 | — | — |
| 1982-01-13 | $0.73 | $1.42 | 4,360,019 | — | — |
| 1982-01-12 | $0.73 | $1.41 | 2,466,074 | — | — |
| 1982-01-11 | $0.71 | $1.37 | 2,905,035 | — | — |
| 1982-01-08 | $0.74 | $1.43 | 3,625,129 | — | — |
| 1982-01-07 | $0.71 | $1.37 | 2,229,331 | — | — |
| 1982-01-06 | $0.69 | $1.34 | 3,294,675 | — | — |
| 1982-01-05 | $0.69 | $1.34 | 4,372,350 | — | — |
| 1982-01-04 | $0.70 | $1.35 | 2,318,110 | — | — |