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 | $1.40 | $1.40 | 329,758 | — | — |
| 1982-12-30 | $1.36 | $1.36 | 159,114 | — | — |
| 1982-12-29 | $1.36 | $1.36 | 477,342 | — | — |
| 1982-12-28 | $1.38 | $1.38 | 249,048 | — | — |
| 1982-12-27 | $1.41 | $1.41 | 279,026 | — | — |
| 1982-12-23 | $1.42 | $1.42 | 541,910 | — | — |
| 1982-12-22 | $1.42 | $1.42 | 2,882,500 | — | — |
| 1982-12-21 | $1.41 | $1.41 | 777,122 | — | — |
| 1982-12-20 | $1.41 | $1.41 | 156,808 | — | — |
| 1982-12-17 | $1.42 | $1.42 | 1,660,320 | — | — |
| 1982-12-16 | $1.43 | $1.43 | 1,438,944 | — | — |
| 1982-12-15 | $1.32 | $1.32 | 562,664 | — | — |
| 1982-12-14 | $1.36 | $1.36 | 1,033,088 | — | — |
| 1982-12-13 | $1.37 | $1.37 | 1,000,804 | — | — |
| 1982-12-10 | $1.37 | $1.37 | 313,616 | — | — |
| 1982-12-09 | $1.36 | $1.36 | 1,088,432 | — | — |
| 1982-12-08 | $1.39 | $1.39 | 890,116 | — | — |
| 1982-12-07 | $1.40 | $1.40 | 601,866 | — | — |
| 1982-12-06 | $1.44 | $1.44 | 1,093,044 | — | — |
| 1982-12-03 | $1.39 | $1.39 | 802,488 | — | — |
| 1982-12-02 | $1.37 | $1.37 | 495,790 | — | — |
| 1982-12-01 | $1.30 | $1.30 | 1,775,620 | — | — |
| 1982-11-30 | $1.28 | $1.28 | 1,572,692 | — | — |
| 1982-11-29 | $1.27 | $1.27 | 1,556,550 | — | — |
| 1982-11-26 | $1.28 | $1.28 | 747,144 | — | — |
| 1982-11-24 | $1.28 | $1.28 | 394,326 | — | — |
| 1982-11-23 | $1.30 | $1.30 | 1,123,022 | — | — |
| 1982-11-22 | $1.34 | $1.34 | 1,222,180 | — | — |
| 1982-11-19 | $1.34 | $1.34 | 2,243,738 | — | — |
| 1982-11-18 | $1.34 | $1.34 | 1,079,208 | — | — |
| 1982-11-17 | $1.36 | $1.36 | 507,320 | — | — |
| 1982-11-16 | $1.35 | $1.35 | 1,584,222 | — | — |
| 1982-11-15 | $1.34 | $1.34 | 1,653,402 | — | — |
| 1982-11-12 | $1.32 | $1.32 | 963,908 | — | — |
| 1982-11-11 | $1.34 | $1.34 | 1,282,136 | — | — |
| 1982-11-10 | $1.33 | $1.33 | 4,459,804 | — | — |
| 1982-11-09 | $1.33 | $1.33 | 4,349,116 | — | — |
| 1982-11-08 | $1.36 | $1.36 | 1,830,964 | — | — |
| 1982-11-05 | $1.40 | $1.40 | 2,213,760 | — | — |
| 1982-11-04 | $1.39 | $1.39 | 3,267,602 | — | — |
| 1982-11-03 | $1.38 | $1.38 | 5,359,144 | — | — |
| 1982-11-02 | $1.36 | $1.36 | 933,930 | — | — |
| 1982-11-01 | $1.38 | $1.38 | 12,134,172 | — | — |
| 1982-10-29 | $1.38 | $1.38 | 445,058 | — | — |
| 1982-10-28 | $1.37 | $1.37 | 1,648,790 | — | — |
| 1982-10-27 | $1.37 | $1.37 | 980,050 | — | — |
| 1982-10-26 | $1.36 | $1.36 | 511,932 | — | — |
| 1982-10-25 | $1.36 | $1.36 | 2,089,236 | — | — |
| 1982-10-22 | $1.41 | $1.41 | 2,013,138 | — | — |
| 1982-10-21 | $1.44 | $1.44 | 1,503,512 | — | — |
| 1982-10-20 | $1.45 | $1.45 | 3,371,372 | — | — |
| 1982-10-19 | $1.41 | $1.41 | 2,746,446 | — | — |
| 1982-10-18 | $1.46 | $1.46 | 3,242,236 | — | — |
| 1982-10-15 | $1.47 | $1.47 | 4,044,724 | — | — |
| 1982-10-14 | $1.49 | $1.49 | 6,832,678 | — | — |
| 1982-10-13 | $1.49 | $1.49 | 2,340,590 | — | — |
| 1982-10-12 | $1.45 | $1.45 | 2,149,192 | — | — |
| 1982-10-11 | $1.45 | $1.45 | 1,602,670 | — | — |
| 1982-10-08 | $1.41 | $1.41 | 728,696 | — | — |
| 1982-10-07 | $1.39 | $1.39 | 3,924,812 | — | — |
| 1982-10-06 | $1.38 | $1.38 | 375,878 | — | — |
| 1982-10-05 | $1.36 | $1.36 | 578,806 | — | — |
| 1982-10-04 | $1.36 | $1.36 | 1,593,446 | — | — |
| 1982-10-01 | $1.35 | $1.35 | 481,954 | — | — |
| 1982-09-30 | $1.34 | $1.34 | 797,876 | — | — |
| 1982-09-29 | $1.34 | $1.34 | 5,984,070 | — | — |
| 1982-09-28 | $1.37 | $1.37 | 2,151,498 | — | — |
| 1982-09-27 | $1.36 | $1.36 | 1,927,816 | — | — |
| 1982-09-24 | $1.36 | $1.36 | 5,993,294 | — | — |
| 1982-09-23 | $1.38 | $1.38 | 2,741,834 | — | — |
| 1982-09-22 | $1.37 | $1.37 | 5,315,330 | — | — |
| 1982-09-21 | $1.37 | $1.37 | 2,146,886 | — | — |
| 1982-09-20 | $1.35 | $1.35 | 2,631,146 | — | — |
| 1982-09-17 | $1.36 | $1.36 | 465,812 | — | — |
| 1982-09-16 | $1.39 | $1.39 | 1,646,484 | — | — |
| 1982-09-15 | $1.37 | $1.37 | 1,339,786 | — | — |
| 1982-09-14 | $1.31 | $1.31 | 1,231,404 | — | — |
| 1982-09-13 | $1.30 | $1.30 | 1,432,026 | — | — |
| 1982-09-10 | $1.30 | $1.30 | 952,378 | — | — |
| 1982-09-09 | $1.31 | $1.31 | 1,233,710 | — | — |
| 1982-09-08 | $1.30 | $1.30 | 1,229,098 | — | — |
| 1982-09-07 | $1.28 | $1.28 | 1,591,140 | — | — |
| 1982-09-03 | $1.27 | $1.27 | 530,380 | — | — |
| 1982-09-02 | $1.25 | $1.25 | 578,806 | — | — |
| 1982-09-01 | $1.26 | $1.26 | 1,402,048 | — | — |
| 1982-08-31 | $1.24 | $1.24 | 823,242 | — | — |
| 1982-08-30 | $1.21 | $1.21 | 175,256 | — | — |
| 1982-08-27 | $1.20 | $1.20 | 4,019,358 | — | — |
| 1982-08-26 | $1.20 | $1.20 | 7,429,932 | — | — |
| 1982-08-25 | $1.20 | $1.20 | 1,406,660 | — | — |
| 1982-08-24 | $1.17 | $1.17 | 1,028,476 | — | — |
| 1982-08-23 | $1.21 | $1.21 | 1,141,470 | — | — |
| 1982-08-20 | $1.19 | $1.19 | 387,408 | — | — |
| 1982-08-19 | $1.17 | $1.17 | 1,176,060 | — | — |
| 1982-08-18 | $1.16 | $1.16 | 1,102,268 | — | — |
| 1982-08-17 | $1.13 | $1.13 | 1,099,962 | — | — |
| 1982-08-16 | $1.08 | $1.08 | 488,872 | — | — |
| 1982-08-13 | $1.08 | $1.08 | 518,850 | — | — |
| 1982-08-12 | $1.07 | $1.07 | 251,354 | — | — |
| 1982-08-11 | $1.06 | $1.06 | 249,048 | — | — |
| 1982-08-10 | $1.07 | $1.07 | 251,354 | — | — |
| 1982-08-09 | $1.05 | $1.05 | 200,622 | — | — |
| 1982-08-06 | $1.06 | $1.06 | 684,882 | — | — |
| 1982-08-05 | $1.06 | $1.06 | 6,041,720 | — | — |
| 1982-08-04 | $1.13 | $1.13 | 260,578 | — | — |
| 1982-08-03 | $1.12 | $1.12 | 618,008 | — | — |
| 1982-08-02 | $1.12 | $1.12 | 191,398 | — | — |
| 1982-07-30 | $1.10 | $1.10 | 94,546 | — | — |
| 1982-07-29 | $1.09 | $1.09 | 537,298 | — | — |
| 1982-07-28 | $1.13 | $1.13 | 850,914 | — | — |
| 1982-07-27 | $1.14 | $1.14 | 274,414 | — | — |
| 1982-07-26 | $1.15 | $1.15 | 267,496 | — | — |
| 1982-07-23 | $1.15 | $1.15 | 456,588 | — | — |
| 1982-07-22 | $1.15 | $1.15 | 627,232 | — | — |
| 1982-07-21 | $1.15 | $1.15 | 1,046,924 | — | — |
| 1982-07-20 | $1.11 | $1.11 | 147,584 | — | — |
| 1982-07-19 | $1.15 | $1.15 | 69,180 | — | — |
| 1982-07-16 | $1.15 | $1.15 | 1,095,350 | — | — |
| 1982-07-15 | $1.17 | $1.17 | 299,780 | — | — |
| 1982-07-14 | $1.15 | $1.15 | 387,408 | — | — |
| 1982-07-13 | $1.15 | $1.15 | 641,068 | — | — |
| 1982-07-12 | $1.13 | $1.13 | 341,288 | — | — |
| 1982-07-09 | $1.12 | $1.12 | 2,953,986 | — | — |
| 1982-07-08 | $1.09 | $1.09 | 564,970 | — | — |
| 1982-07-07 | $1.07 | $1.07 | 202,928 | — | — |
| 1982-07-06 | $1.08 | $1.08 | 292,862 | — | — |
| 1982-07-02 | $1.07 | $1.07 | 170,644 | — | — |
| 1982-07-01 | $1.07 | $1.07 | 677,964 | — | — |
| 1982-06-30 | $1.08 | $1.08 | 359,736 | — | — |
| 1982-06-29 | $1.08 | $1.08 | 267,496 | — | — |
| 1982-06-28 | $1.07 | $1.07 | 765,592 | — | — |
| 1982-06-25 | $1.06 | $1.06 | 279,026 | — | — |
| 1982-06-24 | $1.07 | $1.07 | 253,660 | — | — |
| 1982-06-23 | $1.06 | $1.06 | 2,663,430 | — | — |
| 1982-06-22 | $1.05 | $1.05 | 332,064 | — | — |
| 1982-06-21 | $1.07 | $1.07 | 166,032 | — | — |
| 1982-06-18 | $1.07 | $1.07 | 438,140 | — | — |
| 1982-06-17 | $1.11 | $1.11 | 973,132 | — | — |
| 1982-06-16 | $1.10 | $1.10 | 249,048 | — | — |
| 1982-06-15 | $1.08 | $1.08 | 491,178 | — | — |
| 1982-06-14 | $1.05 | $1.05 | 193,704 | — | — |
| 1982-06-11 | $1.05 | $1.05 | 246,742 | — | — |
| 1982-06-10 | $1.04 | $1.04 | 189,092 | — | — |
| 1982-06-09 | $1.03 | $1.03 | 149,890 | — | — |
| 1982-06-08 | $1.03 | $1.03 | 825,548 | — | — |
| 1982-06-07 | $1.04 | $1.04 | 103,770 | — | — |
| 1982-06-04 | $1.04 | $1.04 | 332,064 | — | — |
| 1982-06-03 | $1.07 | $1.07 | 345,900 | — | — |
| 1982-06-02 | $1.09 | $1.09 | 1,717,970 | — | — |
| 1982-06-01 | $1.09 | $1.09 | 368,960 | — | — |
| 1982-05-28 | $1.10 | $1.10 | 170,644 | — | — |
| 1982-05-27 | $1.12 | $1.12 | 246,742 | — | — |
| 1982-05-26 | $1.12 | $1.12 | 5,024,774 | — | — |
| 1982-05-25 | $1.14 | $1.14 | 809,406 | — | — |
| 1982-05-24 | $1.15 | $1.15 | 1,016,946 | — | — |
| 1982-05-21 | $1.15 | $1.15 | 223,682 | — | — |
| 1982-05-20 | $1.13 | $1.13 | 332,064 | — | — |
| 1982-05-19 | $1.14 | $1.14 | 85,322 | — | — |
| 1982-05-18 | $1.13 | $1.13 | 202,928 | — | — |
| 1982-05-17 | $1.13 | $1.13 | 2,063,870 | — | — |
| 1982-05-14 | $1.14 | $1.14 | 1,023,864 | — | — |
| 1982-05-13 | $1.15 | $1.15 | 1,745,642 | — | — |
| 1982-05-12 | $1.19 | $1.19 | 1,049,230 | — | — |
| 1982-05-11 | $1.21 | $1.21 | 232,906 | — | — |
| 1982-05-10 | $1.17 | $1.17 | 1,505,818 | — | — |
| 1982-05-07 | $1.19 | $1.19 | 1,028,476 | — | — |
| 1982-05-06 | $1.19 | $1.19 | 468,118 | — | — |
| 1982-05-05 | $1.16 | $1.16 | 182,174 | — | — |
| 1982-05-04 | $1.16 | $1.16 | 2,119,214 | — | — |
| 1982-05-03 | $1.17 | $1.17 | 555,746 | — | — |
| 1982-04-30 | $1.18 | $1.18 | 521,156 | — | — |
| 1982-04-29 | $1.17 | $1.17 | 283,638 | — | — |
| 1982-04-28 | $1.18 | $1.18 | 260,578 | — | — |
| 1982-04-27 | $1.17 | $1.17 | 186,786 | — | — |
| 1982-04-26 | $1.16 | $1.16 | 571,888 | — | — |
| 1982-04-23 | $1.14 | $1.14 | 163,726 | — | — |
| 1982-04-22 | $1.15 | $1.15 | 1,890,920 | — | — |
| 1982-04-21 | $1.14 | $1.14 | 834,772 | — | — |
| 1982-04-20 | $1.15 | $1.15 | 249,048 | — | — |
| 1982-04-19 | $1.17 | $1.17 | 202,928 | — | — |
| 1982-04-16 | $1.18 | $1.18 | 1,784,844 | — | — |
| 1982-04-15 | $1.19 | $1.19 | 1,072,290 | — | — |
| 1982-04-14 | $1.18 | $1.18 | 567,276 | — | — |
| 1982-04-13 | $1.20 | $1.20 | 2,889,418 | — | — |
| 1982-04-12 | $1.14 | $1.14 | 142,972 | — | — |
| 1982-04-08 | $1.14 | $1.14 | 2,739,528 | — | — |
| 1982-04-07 | $1.12 | $1.12 | 537,298 | — | — |
| 1982-04-06 | $1.11 | $1.11 | 230,600 | — | — |
| 1982-04-05 | $1.11 | $1.11 | 378,184 | — | — |
| 1982-04-02 | $1.13 | $1.13 | 5,843,404 | — | — |
| 1982-04-01 | $1.15 | $1.15 | 804,794 | — | — |
| 1982-03-31 | $1.17 | $1.17 | 832,466 | — | — |
| 1982-03-30 | $1.17 | $1.17 | 505,014 | — | — |
| 1982-03-29 | $1.17 | $1.17 | 516,544 | — | — |
| 1982-03-26 | $1.17 | $1.17 | 2,340,590 | — | — |
| 1982-03-25 | $1.18 | $1.18 | 214,458 | — | — |
| 1982-03-24 | $1.17 | $1.17 | 1,429,720 | — | — |
| 1982-03-23 | $1.17 | $1.17 | 548,828 | — | — |
| 1982-03-22 | $1.17 | $1.17 | 410,468 | — | — |
| 1982-03-19 | $1.14 | $1.14 | 461,200 | — | — |
| 1982-03-18 | $1.12 | $1.12 | 228,294 | — | — |
| 1982-03-17 | $1.11 | $1.11 | 2,236,820 | — | — |
| 1982-03-16 | $1.10 | $1.10 | 599,560 | — | — |
| 1982-03-15 | $1.08 | $1.08 | 237,518 | — | — |
| 1982-03-12 | $1.08 | $1.08 | 1,125,328 | — | — |
| 1982-03-11 | $1.07 | $1.07 | 147,584 | — | — |
| 1982-03-10 | $1.08 | $1.08 | 451,976 | — | — |
| 1982-03-09 | $1.08 | $1.08 | 445,058 | — | — |
| 1982-03-08 | $1.08 | $1.08 | 843,996 | — | — |
| 1982-03-05 | $1.08 | $1.08 | 1,611,894 | — | — |
| 1982-03-04 | $1.09 | $1.09 | 472,730 | — | — |
| 1982-03-03 | $1.09 | $1.09 | 189,092 | — | — |
| 1982-03-02 | $1.12 | $1.12 | 2,854,828 | — | — |
| 1982-03-01 | $1.09 | $1.09 | 378,184 | — | — |
| 1982-02-26 | $1.09 | $1.09 | 2,877,888 | — | — |
| 1982-02-25 | $1.11 | $1.11 | 1,312,114 | — | — |
| 1982-02-24 | $1.04 | $1.04 | 373,572 | — | — |
| 1982-02-23 | $1.05 | $1.05 | 304,392 | — | — |
| 1982-02-22 | $1.02 | $1.02 | 984,662 | — | — |
| 1982-02-19 | $1.02 | $1.02 | 447,364 | — | — |
| 1982-02-18 | $1.03 | $1.03 | 523,462 | — | — |
| 1982-02-17 | $1.04 | $1.04 | 249,048 | — | — |
| 1982-02-16 | $1.04 | $1.04 | 1,099,962 | — | — |
| 1982-02-12 | $1.04 | $1.04 | 1,033,088 | — | — |
| 1982-02-11 | $1.06 | $1.06 | 638,762 | — | — |
| 1982-02-10 | $1.06 | $1.06 | 892,422 | — | — |
| 1982-02-09 | $1.04 | $1.04 | 525,768 | — | — |
| 1982-02-08 | $1.06 | $1.06 | 415,080 | — | — |
| 1982-02-05 | $1.09 | $1.09 | 315,922 | — | — |
| 1982-02-04 | $1.08 | $1.08 | 209,846 | — | — |
| 1982-02-03 | $1.07 | $1.07 | 458,894 | — | — |
| 1982-02-02 | $1.07 | $1.07 | 445,058 | — | — |
| 1982-02-01 | $1.08 | $1.08 | 154,502 | — | — |
| 1982-01-29 | $1.09 | $1.09 | 1,159,918 | — | — |
| 1982-01-28 | $1.06 | $1.06 | 873,974 | — | — |
| 1982-01-27 | $1.05 | $1.05 | 357,430 | — | — |
| 1982-01-26 | $1.05 | $1.05 | 255,966 | — | — |
| 1982-01-25 | $1.05 | $1.05 | 530,380 | — | — |
| 1982-01-22 | $1.04 | $1.04 | 793,264 | — | — |
| 1982-01-21 | $1.05 | $1.05 | 1,879,390 | — | — |
| 1982-01-20 | $1.02 | $1.02 | 1,083,820 | — | — |
| 1982-01-19 | $1.02 | $1.02 | 2,133,050 | — | — |
| 1982-01-18 | $1.02 | $1.02 | 1,199,120 | — | — |
| 1982-01-15 | $1.02 | $1.02 | 1,556,550 | — | — |
| 1982-01-14 | $1.01 | $1.01 | 544,216 | — | — |
| 1982-01-13 | $1.00 | $1.00 | 2,082,318 | — | — |
| 1982-01-12 | $1.05 | $1.05 | 1,074,596 | — | — |
| 1982-01-11 | $1.07 | $1.07 | 615,702 | — | — |
| 1982-01-08 | $1.08 | $1.08 | 435,834 | — | — |
| 1982-01-07 | $1.07 | $1.07 | 871,668 | — | — |
| 1982-01-06 | $1.11 | $1.11 | 2,483,562 | — | — |
| 1982-01-05 | $1.12 | $1.12 | 481,954 | — | — |
| 1982-01-04 | $1.12 | $1.12 | 698,718 | — | — |