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 | $0.40 | $0.40 | 8,937,600 | — | — |
| 1982-12-30 | $0.40 | $0.40 | 27,964,800 | — | — |
| 1982-12-29 | $0.40 | $0.40 | 20,227,200 | — | — |
| 1982-12-28 | $0.40 | $0.40 | 44,841,600 | — | — |
| 1982-12-27 | $0.41 | $0.41 | 39,062,400 | — | — |
| 1982-12-23 | $0.41 | $0.41 | 73,689,600 | — | — |
| 1982-12-22 | $0.41 | $0.41 | 71,750,400 | — | — |
| 1982-12-21 | $0.38 | $0.38 | 50,649,600 | — | — |
| 1982-12-20 | $0.39 | $0.39 | 26,035,200 | — | — |
| 1982-12-17 | $0.39 | $0.39 | 25,804,800 | — | — |
| 1982-12-16 | $0.37 | $0.37 | 31,075,200 | — | — |
| 1982-12-15 | $0.36 | $0.36 | 27,993,600 | — | — |
| 1982-12-14 | $0.37 | $0.37 | 46,723,200 | — | — |
| 1982-12-13 | $0.37 | $0.37 | 18,268,800 | — | — |
| 1982-12-10 | $0.36 | $0.36 | 40,838,400 | — | — |
| 1982-12-09 | $0.38 | $0.37 | 61,891,200 | — | — |
| 1982-12-08 | $0.41 | $0.41 | 35,894,400 | — | — |
| 1982-12-07 | $0.41 | $0.41 | 49,094,400 | — | — |
| 1982-12-06 | $0.42 | $0.42 | 29,856,000 | — | — |
| 1982-12-03 | $0.41 | $0.41 | 19,564,800 | — | — |
| 1982-12-02 | $0.40 | $0.40 | 14,880,000 | — | — |
| 1982-12-01 | $0.40 | $0.40 | 24,585,600 | — | — |
| 1982-11-30 | $0.40 | $0.40 | 47,865,600 | — | — |
| 1982-11-29 | $0.37 | $0.37 | 43,430,400 | — | — |
| 1982-11-26 | $0.37 | $0.37 | 19,574,400 | — | — |
| 1982-11-24 | $0.36 | $0.36 | 30,566,400 | — | — |
| 1982-11-23 | $0.35 | $0.35 | 56,361,600 | — | — |
| 1982-11-22 | $0.35 | $0.35 | 48,393,600 | — | — |
| 1982-11-19 | $0.37 | $0.37 | 43,296,000 | — | — |
| 1982-11-18 | $0.38 | $0.38 | 69,801,600 | — | — |
| 1982-11-17 | $0.39 | $0.39 | 37,526,400 | — | — |
| 1982-11-16 | $0.40 | $0.40 | 28,022,400 | — | — |
| 1982-11-15 | $0.40 | $0.40 | 12,585,600 | — | — |
| 1982-11-12 | $0.42 | $0.42 | 19,161,600 | — | — |
| 1982-11-11 | $0.42 | $0.42 | 20,803,200 | — | — |
| 1982-11-10 | $0.42 | $0.42 | 18,182,400 | — | — |
| 1982-11-09 | $0.42 | $0.42 | 32,380,800 | — | — |
| 1982-11-08 | $0.40 | $0.40 | 22,080,000 | — | — |
| 1982-11-05 | $0.41 | $0.41 | 34,128,000 | — | — |
| 1982-11-04 | $0.41 | $0.41 | 38,630,400 | — | — |
| 1982-11-03 | $0.42 | $0.42 | 27,686,400 | — | — |
| 1982-11-02 | $0.39 | $0.39 | 21,244,800 | — | — |
| 1982-11-01 | $0.39 | $0.39 | 37,324,800 | — | — |
| 1982-10-29 | $0.39 | $0.39 | 20,668,800 | — | — |
| 1982-10-28 | $0.40 | $0.40 | 16,281,600 | — | — |
| 1982-10-27 | $0.41 | $0.41 | 17,001,600 | — | — |
| 1982-10-26 | $0.41 | $0.41 | 18,480,000 | — | — |
| 1982-10-25 | $0.41 | $0.41 | 51,302,400 | — | — |
| 1982-10-22 | $0.43 | $0.43 | 35,923,200 | — | — |
| 1982-10-21 | $0.41 | $0.41 | 41,251,200 | — | — |
| 1982-10-20 | $0.40 | $0.40 | 28,348,800 | — | — |
| 1982-10-19 | $0.39 | $0.39 | 32,390,400 | — | — |
| 1982-10-18 | $0.39 | $0.39 | 15,561,600 | — | — |
| 1982-10-15 | $0.38 | $0.38 | 25,276,800 | — | — |
| 1982-10-14 | $0.38 | $0.38 | 35,596,800 | — | — |
| 1982-10-13 | $0.39 | $0.39 | 25,968,000 | — | — |
| 1982-10-12 | $0.38 | $0.38 | 47,203,200 | — | — |
| 1982-10-11 | $0.38 | $0.38 | 37,536,000 | — | — |
| 1982-10-08 | $0.38 | $0.38 | 75,052,800 | — | — |
| 1982-10-07 | $0.38 | $0.38 | 52,598,400 | — | — |
| 1982-10-06 | $0.37 | $0.37 | 27,129,600 | — | — |
| 1982-10-05 | $0.35 | $0.35 | 12,096,000 | — | — |
| 1982-10-04 | $0.34 | $0.34 | 11,760,000 | — | — |
| 1982-10-01 | $0.34 | $0.34 | 29,817,600 | — | — |
| 1982-09-30 | $0.34 | $0.34 | 26,860,800 | — | — |
| 1982-09-29 | $0.35 | $0.35 | 45,129,600 | — | — |
| 1982-09-28 | $0.35 | $0.35 | 18,883,200 | — | — |
| 1982-09-27 | $0.36 | $0.36 | 15,302,400 | — | — |
| 1982-09-24 | $0.36 | $0.36 | 43,526,400 | — | — |
| 1982-09-23 | $0.36 | $0.36 | 40,492,800 | — | — |
| 1982-09-22 | $0.36 | $0.36 | 101,011,200 | — | — |
| 1982-09-21 | $0.36 | $0.36 | 38,764,800 | — | — |
| 1982-09-20 | $0.35 | $0.35 | 18,057,600 | — | — |
| 1982-09-17 | $0.35 | $0.35 | 42,432,000 | — | — |
| 1982-09-16 | $0.36 | $0.36 | 32,976,000 | — | — |
| 1982-09-15 | $0.36 | $0.36 | 50,236,800 | — | — |
| 1982-09-14 | $0.37 | $0.37 | 51,312,000 | — | — |
| 1982-09-13 | $0.37 | $0.37 | 16,425,600 | — | — |
| 1982-09-10 | $0.38 | $0.37 | 37,670,400 | — | — |
| 1982-09-09 | $0.37 | $0.37 | 27,984,000 | — | — |
| 1982-09-08 | $0.39 | $0.39 | 38,438,400 | — | — |
| 1982-09-07 | $0.39 | $0.39 | 59,760,000 | — | — |
| 1982-09-03 | $0.41 | $0.41 | 50,745,600 | — | — |
| 1982-09-02 | $0.39 | $0.39 | 43,372,800 | — | — |
| 1982-09-01 | $0.37 | $0.37 | 22,051,200 | — | — |
| 1982-08-31 | $0.38 | $0.38 | 32,947,200 | — | — |
| 1982-08-30 | $0.37 | $0.37 | 20,092,800 | — | — |
| 1982-08-27 | $0.36 | $0.36 | 51,312,000 | — | — |
| 1982-08-26 | $0.38 | $0.38 | 91,881,600 | — | — |
| 1982-08-25 | $0.36 | $0.36 | 50,812,800 | — | — |
| 1982-08-24 | $0.35 | $0.35 | 67,248,000 | — | — |
| 1982-08-23 | $0.34 | $0.34 | 36,019,200 | — | — |
| 1982-08-20 | $0.32 | $0.32 | 27,820,800 | — | — |
| 1982-08-19 | $0.32 | $0.32 | 43,862,400 | — | — |
| 1982-08-18 | $0.31 | $0.31 | 70,963,200 | — | — |
| 1982-08-17 | $0.30 | $0.30 | 55,276,800 | — | — |
| 1982-08-16 | $0.28 | $0.28 | 43,785,600 | — | — |
| 1982-08-13 | $0.28 | $0.28 | 64,905,600 | — | — |
| 1982-08-12 | $0.29 | $0.29 | 23,212,800 | — | — |
| 1982-08-11 | $0.30 | $0.30 | 19,420,800 | — | — |
| 1982-08-10 | $0.31 | $0.31 | 16,051,200 | — | — |
| 1982-08-09 | $0.30 | $0.30 | 29,846,400 | — | — |
| 1982-08-06 | $0.31 | $0.31 | 29,798,400 | — | — |
| 1982-08-05 | $0.33 | $0.33 | 23,683,200 | — | — |
| 1982-08-04 | $0.33 | $0.33 | 13,574,400 | — | — |
| 1982-08-03 | $0.33 | $0.33 | 23,011,200 | — | — |
| 1982-08-02 | $0.34 | $0.34 | 14,860,800 | — | — |
| 1982-07-30 | $0.34 | $0.34 | 13,680,000 | — | — |
| 1982-07-29 | $0.34 | $0.34 | 15,696,000 | — | — |
| 1982-07-28 | $0.34 | $0.34 | 14,572,800 | — | — |
| 1982-07-27 | $0.34 | $0.34 | 16,694,400 | — | — |
| 1982-07-26 | $0.34 | $0.34 | 3,398,400 | — | — |
| 1982-07-23 | $0.34 | $0.34 | 16,387,200 | — | — |
| 1982-07-22 | $0.34 | $0.34 | 11,212,800 | — | — |
| 1982-07-21 | $0.35 | $0.35 | 16,588,800 | — | — |
| 1982-07-20 | $0.35 | $0.35 | 9,388,800 | — | — |
| 1982-07-19 | $0.34 | $0.34 | 13,286,400 | — | — |
| 1982-07-16 | $0.35 | $0.35 | 14,236,800 | — | — |
| 1982-07-15 | $0.33 | $0.33 | 24,787,200 | — | — |
| 1982-07-14 | $0.33 | $0.33 | 12,729,600 | — | — |
| 1982-07-13 | $0.33 | $0.33 | 31,948,800 | — | — |
| 1982-07-12 | $0.33 | $0.33 | 36,249,600 | — | — |
| 1982-07-09 | $0.32 | $0.32 | 24,489,600 | — | — |
| 1982-07-08 | $0.30 | $0.30 | 36,643,200 | — | — |
| 1982-07-07 | $0.30 | $0.30 | 31,948,800 | — | — |
| 1982-07-06 | $0.31 | $0.31 | 12,259,200 | — | — |
| 1982-07-02 | $0.32 | $0.32 | 19,622,400 | — | — |
| 1982-07-01 | $0.32 | $0.32 | 11,203,200 | — | — |
| 1982-06-30 | $0.33 | $0.33 | 10,377,600 | — | — |
| 1982-06-29 | $0.32 | $0.32 | 8,822,400 | — | — |
| 1982-06-28 | $0.33 | $0.33 | 4,819,200 | — | — |
| 1982-06-25 | $0.32 | $0.32 | 29,164,800 | — | — |
| 1982-06-24 | $0.32 | $0.32 | 29,414,400 | — | — |
| 1982-06-23 | $0.33 | $0.33 | 11,318,400 | — | — |
| 1982-06-22 | $0.31 | $0.31 | 11,721,600 | — | — |
| 1982-06-21 | $0.30 | $0.30 | 12,345,600 | — | — |
| 1982-06-18 | $0.30 | $0.30 | 24,211,200 | — | — |
| 1982-06-17 | $0.32 | $0.32 | 15,264,000 | — | — |
| 1982-06-16 | $0.33 | $0.33 | 7,248,000 | — | — |
| 1982-06-15 | $0.32 | $0.32 | 25,094,400 | — | — |
| 1982-06-14 | $0.31 | $0.31 | 8,592,000 | — | — |
| 1982-06-11 | $0.31 | $0.31 | 35,836,800 | — | — |
| 1982-06-10 | $0.30 | $0.30 | 16,012,800 | — | — |
| 1982-06-09 | $0.29 | $0.29 | 19,814,400 | — | — |
| 1982-06-08 | $0.30 | $0.30 | 19,190,400 | — | — |
| 1982-06-07 | $0.31 | $0.31 | 12,643,200 | — | — |
| 1982-06-04 | $0.31 | $0.31 | 6,288,000 | — | — |
| 1982-06-03 | $0.32 | $0.32 | 10,070,400 | — | — |
| 1982-06-02 | $0.31 | $0.31 | 8,275,200 | — | — |
| 1982-06-01 | $0.31 | $0.31 | 9,024,000 | — | — |
| 1982-05-28 | $0.32 | $0.32 | 10,137,600 | — | — |
| 1982-05-27 | $0.32 | $0.32 | 22,560,000 | — | — |
| 1982-05-26 | $0.31 | $0.31 | 14,275,200 | — | — |
| 1982-05-25 | $0.31 | $0.31 | 11,289,600 | — | — |
| 1982-05-24 | $0.32 | $0.32 | 6,931,200 | — | — |
| 1982-05-21 | $0.32 | $0.32 | 9,600,000 | — | — |
| 1982-05-20 | $0.32 | $0.32 | 25,747,200 | — | — |
| 1982-05-19 | $0.33 | $0.33 | 13,718,400 | — | — |
| 1982-05-18 | $0.34 | $0.34 | 18,940,800 | — | — |
| 1982-05-17 | $0.35 | $0.35 | 16,857,600 | — | — |
| 1982-05-14 | $0.36 | $0.36 | 31,161,600 | — | — |
| 1982-05-13 | $0.33 | $0.33 | 40,262,400 | — | — |
| 1982-05-12 | $0.32 | $0.32 | 35,520,000 | — | — |
| 1982-05-11 | $0.33 | $0.33 | 20,976,000 | — | — |
| 1982-05-10 | $0.33 | $0.33 | 14,083,200 | — | — |
| 1982-05-07 | $0.34 | $0.34 | 25,920,000 | — | — |
| 1982-05-06 | $0.35 | $0.35 | 17,510,400 | — | — |
| 1982-05-05 | $0.34 | $0.34 | 22,905,600 | — | — |
| 1982-05-04 | $0.33 | $0.33 | 12,912,000 | — | — |
| 1982-05-03 | $0.33 | $0.33 | 13,123,200 | — | — |
| 1982-04-30 | $0.33 | $0.33 | 12,297,600 | — | — |
| 1982-04-29 | $0.33 | $0.33 | 21,552,000 | — | — |
| 1982-04-28 | $0.33 | $0.33 | 49,372,800 | — | — |
| 1982-04-27 | $0.33 | $0.33 | 20,601,600 | — | — |
| 1982-04-26 | $0.34 | $0.34 | 17,913,600 | — | — |
| 1982-04-23 | $0.33 | $0.33 | 17,520,000 | — | — |
| 1982-04-22 | $0.34 | $0.34 | 46,377,600 | — | — |
| 1982-04-21 | $0.32 | $0.32 | 20,092,800 | — | — |
| 1982-04-20 | $0.32 | $0.32 | 39,398,400 | — | — |
| 1982-04-19 | $0.34 | $0.34 | 14,083,200 | — | — |
| 1982-04-16 | $0.34 | $0.34 | 28,742,400 | — | — |
| 1982-04-15 | $0.34 | $0.34 | 18,355,200 | — | — |
| 1982-04-14 | $0.33 | $0.33 | 28,732,800 | — | — |
| 1982-04-13 | $0.33 | $0.33 | 33,187,200 | — | — |
| 1982-04-12 | $0.32 | $0.32 | 31,046,400 | — | — |
| 1982-04-08 | $0.31 | $0.31 | 40,041,600 | — | — |
| 1982-04-07 | $0.29 | $0.29 | 11,644,800 | — | — |
| 1982-04-06 | $0.30 | $0.30 | 10,838,400 | — | — |
| 1982-04-05 | $0.30 | $0.30 | 12,460,800 | — | — |
| 1982-04-02 | $0.31 | $0.31 | 25,948,800 | — | — |
| 1982-04-01 | $0.30 | $0.30 | 17,404,800 | — | — |
| 1982-03-31 | $0.30 | $0.30 | 17,529,600 | — | — |
| 1982-03-30 | $0.29 | $0.29 | 10,924,800 | — | — |
| 1982-03-29 | $0.29 | $0.29 | 20,841,600 | — | — |
| 1982-03-26 | $0.29 | $0.29 | 8,563,200 | — | — |
| 1982-03-25 | $0.29 | $0.29 | 9,148,800 | — | — |
| 1982-03-24 | $0.29 | $0.29 | 16,848,000 | — | — |
| 1982-03-23 | $0.29 | $0.29 | 15,638,400 | — | — |
| 1982-03-22 | $0.29 | $0.29 | 17,952,000 | — | — |
| 1982-03-19 | $0.28 | $0.28 | 34,704,000 | — | — |
| 1982-03-18 | $0.28 | $0.28 | 19,526,400 | — | — |
| 1982-03-17 | $0.26 | $0.26 | 10,060,800 | — | — |
| 1982-03-16 | $0.25 | $0.25 | 12,096,000 | — | — |
| 1982-03-15 | $0.24 | $0.24 | 11,750,400 | — | — |
| 1982-03-12 | $0.24 | $0.24 | 14,035,200 | — | — |
| 1982-03-11 | $0.25 | $0.25 | 9,724,800 | — | — |
| 1982-03-10 | $0.26 | $0.26 | 10,886,400 | — | — |
| 1982-03-09 | $0.26 | $0.26 | 9,408,000 | — | — |
| 1982-03-08 | $0.24 | $0.24 | 19,065,600 | — | — |
| 1982-03-05 | $0.25 | $0.25 | 15,504,000 | — | — |
| 1982-03-04 | $0.27 | $0.27 | 13,862,400 | — | — |
| 1982-03-03 | $0.27 | $0.27 | 17,030,400 | — | — |
| 1982-03-02 | $0.28 | $0.28 | 16,876,800 | — | — |
| 1982-03-01 | $0.28 | $0.28 | 13,574,400 | — | — |
| 1982-02-26 | $0.27 | $0.27 | 8,764,800 | — | — |
| 1982-02-25 | $0.27 | $0.27 | 14,208,000 | — | — |
| 1982-02-24 | $0.26 | $0.26 | 47,193,600 | — | — |
| 1982-02-23 | $0.25 | $0.25 | 20,294,400 | — | — |
| 1982-02-22 | $0.25 | $0.25 | 14,966,400 | — | — |
| 1982-02-19 | $0.26 | $0.26 | 11,846,400 | — | — |
| 1982-02-18 | $0.26 | $0.26 | 9,302,400 | — | — |
| 1982-02-17 | $0.26 | $0.26 | 6,307,200 | — | — |
| 1982-02-16 | $0.25 | $0.25 | 4,723,200 | — | — |
| 1982-02-12 | $0.26 | $0.26 | 2,592,000 | — | — |
| 1982-02-11 | $0.25 | $0.25 | 6,892,800 | — | — |
| 1982-02-10 | $0.26 | $0.26 | 7,478,400 | — | — |
| 1982-02-09 | $0.26 | $0.26 | 14,889,600 | — | — |
| 1982-02-08 | $0.26 | $0.26 | 14,179,200 | — | — |
| 1982-02-05 | $0.27 | $0.27 | 11,318,400 | — | — |
| 1982-02-04 | $0.26 | $0.26 | 10,464,000 | — | — |
| 1982-02-03 | $0.26 | $0.26 | 8,947,200 | — | — |
| 1982-02-02 | $0.26 | $0.26 | 10,752,000 | — | — |
| 1982-02-01 | $0.26 | $0.26 | 12,960,000 | — | — |
| 1982-01-29 | $0.27 | $0.27 | 19,603,200 | — | — |
| 1982-01-28 | $0.27 | $0.27 | 32,707,200 | — | — |
| 1982-01-27 | $0.28 | $0.28 | 23,932,800 | — | — |
| 1982-01-26 | $0.27 | $0.27 | 18,998,400 | — | — |
| 1982-01-25 | $0.26 | $0.26 | 16,358,400 | — | — |
| 1982-01-22 | $0.25 | $0.25 | 26,140,800 | — | — |
| 1982-01-21 | $0.26 | $0.26 | 17,212,800 | — | — |
| 1982-01-20 | $0.24 | $0.24 | 7,296,000 | — | — |
| 1982-01-19 | $0.23 | $0.23 | 12,960,000 | — | — |
| 1982-01-18 | $0.25 | $0.25 | 12,163,200 | — | — |
| 1982-01-15 | $0.23 | $0.23 | 22,608,000 | — | — |
| 1982-01-14 | $0.22 | $0.22 | 13,065,600 | — | — |
| 1982-01-13 | $0.22 | $0.22 | 9,772,800 | — | — |
| 1982-01-12 | $0.22 | $0.22 | 61,612,800 | — | — |
| 1982-01-11 | $0.22 | $0.22 | 17,030,400 | — | — |
| 1982-01-08 | $0.22 | $0.22 | 17,971,200 | — | — |
| 1982-01-07 | $0.22 | $0.22 | 14,208,000 | — | — |
| 1982-01-06 | $0.23 | $0.23 | 9,331,200 | — | — |
| 1982-01-05 | $0.23 | $0.23 | 11,683,200 | — | — |
| 1982-01-04 | $0.24 | $0.24 | 10,646,400 | — | — |