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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1982-12-31 | $2.04 | $2.04 | 1,192,800 |
| 1982-12-30 | $2.04 | $2.04 | 4,761,600 |
| 1982-12-29 | $2.08 | $2.08 | 1,137,600 |
| 1982-12-28 | $2.08 | $2.08 | 1,088,400 |
| 1982-12-27 | $2.06 | $2.06 | 547,200 |
| 1982-12-23 | $2.05 | $2.05 | 1,876,800 |
| 1982-12-22 | $2.10 | $2.10 | 3,991,200 |
| 1982-12-21 | $2.03 | $2.03 | 3,277,200 |
| 1982-12-20 | $1.94 | $1.94 | 2,114,400 |
| 1982-12-17 | $1.93 | $1.93 | 3,352,800 |
| 1982-12-16 | $1.91 | $1.91 | 1,354,800 |
| 1982-12-15 | $1.91 | $1.91 | 1,527,600 |
| 1982-12-14 | $1.94 | $1.94 | 3,792,000 |
| 1982-12-13 | $1.84 | $1.84 | 1,875,600 |
| 1982-12-10 | $1.97 | $1.97 | 2,230,800 |
| 1982-12-09 | $2.00 | $2.00 | 1,290,000 |
| 1982-12-08 | $2.06 | $2.06 | 3,145,200 |
| 1982-12-07 | $2.05 | $2.05 | 1,876,800 |
| 1982-12-06 | $2.10 | $2.10 | 4,648,800 |
| 1982-12-03 | $2.03 | $2.03 | 4,729,200 |
| 1982-12-02 | $1.92 | $1.92 | 1,303,200 |
| 1982-12-01 | $1.92 | $1.92 | 3,094,800 |
| 1982-11-30 | $1.94 | $1.94 | 5,433,600 |
| 1982-11-29 | $1.97 | $1.97 | 1,392,000 |
| 1982-11-26 | $2.01 | $2.01 | 1,033,200 |
| 1982-11-24 | $2.01 | $2.01 | 2,526,000 |
| 1982-11-23 | $1.99 | $1.99 | 3,318,000 |
| 1982-11-22 | $2.03 | $2.03 | 4,044,000 |
| 1982-11-19 | $2.11 | $2.11 | 7,051,200 |
| 1982-11-18 | $2.04 | $2.04 | 5,364,000 |
| 1982-11-17 | $2.02 | $2.02 | 5,182,800 |
| 1982-11-16 | $1.94 | $1.94 | 9,816,000 |
| 1982-11-15 | $2.02 | $2.02 | 5,629,200 |
| 1982-11-12 | $2.22 | $2.22 | 9,414,000 |
| 1982-11-11 | $2.08 | $2.08 | 11,216,400 |
| 1982-11-10 | $2.02 | $2.02 | 12,034,800 |
| 1982-11-09 | $2.00 | $2.00 | 11,295,600 |
| 1982-11-08 | $1.82 | $1.82 | 2,913,600 |
| 1982-11-05 | $1.90 | $1.90 | 7,881,600 |
| 1982-11-04 | $1.86 | $1.86 | 10,729,200 |
| 1982-11-03 | $1.93 | $1.93 | 14,179,200 |
| 1982-11-02 | $1.76 | $1.76 | 13,510,800 |
| 1982-11-01 | $1.73 | $1.73 | 11,970,000 |
| 1982-10-29 | $1.66 | $1.66 | 12,156,000 |
| 1982-10-28 | $1.55 | $1.55 | 3,277,200 |
| 1982-10-27 | $1.52 | $1.52 | 5,312,400 |
| 1982-10-26 | $1.48 | $1.48 | 3,927,600 |
| 1982-10-25 | $1.43 | $1.43 | 4,264,800 |
| 1982-10-22 | $1.51 | $1.51 | 4,280,400 |
| 1982-10-21 | $1.52 | $1.52 | 12,081,600 |
| 1982-10-20 | $1.58 | $1.58 | 5,264,400 |
| 1982-10-19 | $1.55 | $1.55 | 8,076,000 |
| 1982-10-18 | $1.58 | $1.58 | 7,743,600 |
| 1982-10-15 | $1.50 | $1.50 | 3,116,400 |
| 1982-10-14 | $1.50 | $1.50 | 5,580,000 |
| 1982-10-13 | $1.52 | $1.52 | 15,255,600 |
| 1982-10-12 | $1.49 | $1.49 | 7,212,000 |
| 1982-10-11 | $1.49 | $1.49 | 10,714,800 |
| 1982-10-08 | $1.51 | $1.51 | 25,580,400 |
| 1982-10-07 | $1.38 | $1.38 | 15,343,200 |
| 1982-10-06 | $1.36 | $1.36 | 14,180,400 |
| 1982-10-05 | $1.26 | $1.26 | 8,455,200 |
| 1982-10-04 | $1.21 | $1.21 | 2,946,000 |
| 1982-10-01 | $1.22 | $1.22 | 5,882,400 |
| 1982-09-30 | $1.17 | $1.17 | 1,922,400 |
| 1982-09-29 | $1.17 | $1.17 | 1,483,200 |
| 1982-09-28 | $1.20 | $1.20 | 4,084,800 |
| 1982-09-27 | $1.21 | $1.21 | 3,932,400 |
| 1982-09-24 | $1.17 | $1.17 | 3,051,600 |
| 1982-09-23 | $1.17 | $1.17 | 9,075,600 |
| 1982-09-22 | $1.17 | $1.17 | 21,006,000 |
| 1982-09-21 | $1.15 | $1.15 | 11,929,200 |
| 1982-09-20 | $1.08 | $1.08 | 10,130,400 |
| 1982-09-17 | $1.05 | $1.05 | 2,280,000 |
| 1982-09-16 | $1.07 | $1.07 | 3,775,200 |
| 1982-09-15 | $1.07 | $1.07 | 2,412,000 |
| 1982-09-14 | $1.05 | $1.05 | 5,250,000 |
| 1982-09-13 | $1.07 | $1.07 | 6,718,800 |
| 1982-09-10 | $1.03 | $1.03 | 95,932,800 |
| 1982-09-09 | $1.02 | $1.02 | 842,400 |
| 1982-09-08 | $1.02 | $1.02 | 3,865,200 |
| 1982-09-07 | $1.04 | $1.04 | 1,018,800 |
| 1982-09-03 | $1.07 | $1.07 | 4,090,800 |
| 1982-09-02 | $1.05 | $1.05 | 1,182,000 |
| 1982-09-01 | $1.07 | $1.07 | 1,704,000 |
| 1982-08-31 | $1.07 | $1.07 | 1,944,000 |
| 1982-08-30 | $1.04 | $1.04 | 2,972,400 |
| 1982-08-27 | $1.05 | $1.05 | 3,357,600 |
| 1982-08-26 | $1.11 | $1.11 | 7,694,400 |
| 1982-08-25 | $1.11 | $1.11 | 6,086,400 |
| 1982-08-24 | $1.10 | $1.10 | 20,804,400 |
| 1982-08-23 | $1.14 | $1.14 | 11,080,800 |
| 1982-08-20 | $1.09 | $1.09 | 11,631,600 |
| 1982-08-19 | $1.03 | $1.03 | 2,020,800 |
| 1982-08-18 | $1.04 | $1.04 | 8,758,800 |
| 1982-08-17 | $1.02 | $1.02 | 3,932,400 |
| 1982-08-16 | $0.96 | $0.96 | 4,227,600 |
| 1982-08-13 | $0.97 | $0.97 | 3,098,400 |
| 1982-08-12 | $0.94 | $0.94 | 2,580,000 |
| 1982-08-11 | $0.90 | $0.90 | 1,083,600 |
| 1982-08-10 | $0.91 | $0.91 | 256,800 |
| 1982-08-09 | $0.90 | $0.90 | 1,237,200 |
| 1982-08-06 | $0.88 | $0.88 | 907,200 |
| 1982-08-05 | $0.89 | $0.89 | 468,000 |
| 1982-08-04 | $0.91 | $0.91 | 808,800 |
| 1982-08-03 | $0.92 | $0.92 | 1,600,800 |
| 1982-08-02 | $0.95 | $0.95 | 2,870,400 |
| 1982-07-30 | $0.88 | $0.88 | 1,041,600 |
| 1982-07-29 | $0.88 | $0.88 | 2,203,200 |
| 1982-07-28 | $0.86 | $0.86 | 291,600 |
| 1982-07-27 | $0.89 | $0.89 | 510,000 |
| 1982-07-26 | $0.90 | $0.90 | 355,200 |
| 1982-07-23 | $0.94 | $0.94 | 1,308,000 |
| 1982-07-22 | $0.95 | $0.95 | 862,800 |
| 1982-07-21 | $0.93 | $0.93 | 3,936,000 |
| 1982-07-20 | $0.92 | $0.92 | 2,596,800 |
| 1982-07-19 | $0.88 | $0.88 | 1,099,200 |
| 1982-07-16 | $0.88 | $0.88 | 9,032,400 |
| 1982-07-15 | $0.85 | $0.85 | 1,496,400 |
| 1982-07-14 | $0.86 | $0.86 | 892,800 |
| 1982-07-13 | $0.86 | $0.86 | 5,088,000 |
| 1982-07-12 | $0.93 | $0.93 | 3,265,200 |
| 1982-07-09 | $0.91 | $0.91 | 2,990,400 |
| 1982-07-08 | $0.88 | $0.88 | 1,557,600 |
| 1982-07-07 | $0.83 | $0.83 | 488,400 |
| 1982-07-06 | $0.83 | $0.83 | 3,696,000 |
| 1982-07-02 | $0.83 | $0.83 | 528,000 |
| 1982-07-01 | $0.82 | $0.82 | 530,400 |
| 1982-06-30 | $0.81 | $0.81 | 309,600 |
| 1982-06-29 | $0.81 | $0.81 | 325,200 |
| 1982-06-28 | $0.80 | $0.80 | 1,179,600 |
| 1982-06-25 | $0.79 | $0.79 | 213,600 |
| 1982-06-24 | $0.80 | $0.80 | 873,600 |
| 1982-06-23 | $0.81 | $0.81 | 475,200 |
| 1982-06-22 | $0.80 | $0.80 | 331,200 |
| 1982-06-21 | $0.80 | $0.80 | 303,600 |
| 1982-06-18 | $0.78 | $0.78 | 1,206,000 |
| 1982-06-17 | $0.78 | $0.78 | 337,200 |
| 1982-06-16 | $0.79 | $0.79 | 112,800 |
| 1982-06-15 | $0.80 | $0.80 | 420,000 |
| 1982-06-14 | $0.80 | $0.80 | 591,600 |
| 1982-06-11 | $0.83 | $0.83 | 1,482,000 |
| 1982-06-10 | $0.79 | $0.79 | 488,400 |
| 1982-06-09 | $0.79 | $0.79 | 3,960,000 |
| 1982-06-08 | $0.76 | $0.76 | 1,154,400 |
| 1982-06-07 | $0.77 | $0.77 | 624,000 |
| 1982-06-04 | $0.77 | $0.77 | 1,981,200 |
| 1982-06-03 | $0.78 | $0.78 | 1,033,200 |
| 1982-06-02 | $0.77 | $0.77 | 786,000 |
| 1982-06-01 | $0.75 | $0.75 | 2,628,000 |
| 1982-05-28 | $0.80 | $0.80 | 580,800 |
| 1982-05-27 | $0.79 | $0.79 | 896,400 |
| 1982-05-26 | $0.81 | $0.81 | 925,200 |
| 1982-05-25 | $0.83 | $0.83 | 511,200 |
| 1982-05-24 | $0.84 | $0.84 | 2,278,800 |
| 1982-05-21 | $0.86 | $0.86 | 1,512,000 |
| 1982-05-20 | $0.85 | $0.85 | 2,078,400 |
| 1982-05-19 | $0.83 | $0.83 | 742,800 |
| 1982-05-18 | $0.85 | $0.85 | 999,600 |
| 1982-05-17 | $0.86 | $0.86 | 2,863,200 |
| 1982-05-14 | $0.91 | $0.91 | 1,669,200 |
| 1982-05-13 | $0.92 | $0.92 | 835,200 |
| 1982-05-12 | $0.93 | $0.93 | 2,407,200 |
| 1982-05-11 | $0.92 | $0.92 | 2,818,800 |
| 1982-05-10 | $0.90 | $0.90 | 1,064,400 |
| 1982-05-07 | $0.90 | $0.90 | 1,904,400 |
| 1982-05-06 | $0.90 | $0.90 | 3,278,400 |
| 1982-05-05 | $0.86 | $0.86 | 770,400 |
| 1982-05-04 | $0.88 | $0.88 | 1,566,000 |
| 1982-05-03 | $0.85 | $0.85 | 2,106,000 |
| 1982-04-30 | $0.85 | $0.85 | 2,817,600 |
| 1982-04-29 | $0.82 | $0.82 | 784,800 |
| 1982-04-28 | $0.81 | $0.81 | 592,800 |
| 1982-04-27 | $0.82 | $0.82 | 2,239,200 |
| 1982-04-26 | $0.84 | $0.84 | 2,794,800 |
| 1982-04-23 | $0.81 | $0.81 | 2,613,600 |
| 1982-04-22 | $0.84 | $0.84 | 7,406,400 |
| 1982-04-21 | $0.80 | $0.80 | 6,880,800 |
| 1982-04-20 | $0.74 | $0.74 | 1,614,000 |
| 1982-04-19 | $0.75 | $0.75 | 1,826,400 |
| 1982-04-16 | $0.77 | $0.77 | 3,904,800 |
| 1982-04-15 | $0.72 | $0.72 | 432,000 |
| 1982-04-14 | $0.70 | $0.70 | 610,800 |
| 1982-04-13 | $0.70 | $0.70 | 486,000 |
| 1982-04-12 | $0.69 | $0.69 | 367,200 |
| 1982-04-08 | $0.71 | $0.71 | 253,200 |
| 1982-04-07 | $0.71 | $0.71 | 343,200 |
| 1982-04-06 | $0.72 | $0.72 | 678,000 |
| 1982-04-05 | $0.72 | $0.72 | 1,033,200 |
| 1982-04-02 | $0.70 | $0.70 | 1,764,000 |
| 1982-04-01 | $0.69 | $0.69 | 3,076,800 |
| 1982-03-31 | $0.69 | $0.69 | 1,034,400 |
| 1982-03-30 | $0.67 | $0.67 | 214,800 |
| 1982-03-29 | $0.67 | $0.67 | 102,000 |
| 1982-03-26 | $0.66 | $0.66 | 253,200 |
| 1982-03-25 | $0.68 | $0.68 | 210,000 |
| 1982-03-24 | $0.68 | $0.68 | 622,800 |
| 1982-03-23 | $0.69 | $0.69 | 1,329,600 |
| 1982-03-22 | $0.67 | $0.67 | 436,800 |
| 1982-03-19 | $0.65 | $0.65 | 1,327,200 |
| 1982-03-18 | $0.65 | $0.65 | 1,231,200 |
| 1982-03-17 | $0.64 | $0.64 | 290,400 |
| 1982-03-16 | $0.63 | $0.63 | 201,600 |
| 1982-03-15 | $0.66 | $0.66 | 115,200 |
| 1982-03-12 | $0.67 | $0.67 | 664,800 |
| 1982-03-11 | $0.69 | $0.69 | 174,000 |
| 1982-03-10 | $0.69 | $0.69 | 304,800 |
| 1982-03-09 | $0.68 | $0.68 | 450,000 |
| 1982-03-08 | $0.69 | $0.69 | 2,101,200 |
| 1982-03-05 | $0.68 | $0.68 | 304,800 |
| 1982-03-04 | $0.67 | $0.67 | 1,278,000 |
| 1982-03-03 | $0.67 | $0.67 | 316,800 |
| 1982-03-02 | $0.69 | $0.69 | 880,800 |
| 1982-03-01 | $0.70 | $0.70 | 637,200 |
| 1982-02-26 | $0.69 | $0.69 | 334,800 |
| 1982-02-25 | $0.69 | $0.69 | 739,200 |
| 1982-02-24 | $0.67 | $0.67 | 418,800 |
| 1982-02-23 | $0.66 | $0.66 | 924,000 |
| 1982-02-22 | $0.65 | $0.65 | 792,000 |
| 1982-02-19 | $0.61 | $0.61 | 375,600 |
| 1982-02-18 | $0.61 | $0.61 | 627,600 |
| 1982-02-17 | $0.61 | $0.61 | 178,800 |
| 1982-02-16 | $0.60 | $0.60 | 650,400 |
| 1982-02-12 | $0.61 | $0.61 | 208,800 |
| 1982-02-11 | $0.61 | $0.61 | 122,400 |
| 1982-02-10 | $0.61 | $0.61 | 1,467,600 |
| 1982-02-09 | $0.59 | $0.59 | 267,600 |
| 1982-02-08 | $0.59 | $0.59 | 556,800 |
| 1982-02-05 | $0.66 | $0.66 | 420,000 |
| 1982-02-04 | $0.64 | $0.64 | 655,200 |
| 1982-02-03 | $0.67 | $0.67 | 1,196,400 |
| 1982-02-02 | $0.68 | $0.68 | 757,200 |
| 1982-02-01 | $0.68 | $0.68 | 1,411,200 |
| 1982-01-29 | $0.70 | $0.70 | 715,200 |
| 1982-01-28 | $0.70 | $0.70 | 1,465,200 |
| 1982-01-27 | $0.68 | $0.68 | 3,612,000 |
| 1982-01-26 | $0.67 | $0.67 | 968,400 |
| 1982-01-25 | $0.65 | $0.65 | 435,600 |
| 1982-01-22 | $0.68 | $0.68 | 1,390,800 |
| 1982-01-21 | $0.68 | $0.68 | 692,400 |
| 1982-01-20 | $0.67 | $0.67 | 474,000 |
| 1982-01-19 | $0.67 | $0.67 | 548,400 |
| 1982-01-18 | $0.65 | $0.65 | 493,200 |
| 1982-01-15 | $0.65 | $0.65 | 723,600 |
| 1982-01-14 | $0.65 | $0.65 | 350,400 |
| 1982-01-13 | $0.65 | $0.65 | 684,000 |
| 1982-01-12 | $0.67 | $0.67 | 831,600 |
| 1982-01-11 | $0.66 | $0.66 | 1,116,000 |
| 1982-01-08 | $0.69 | $0.69 | 1,556,400 |
| 1982-01-07 | $0.68 | $0.68 | 411,600 |
| 1982-01-06 | $0.68 | $0.68 | 538,800 |
| 1982-01-05 | $0.69 | $0.69 | 600,000 |
| 1982-01-04 | $0.71 | $0.71 | 582,000 |