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
- 1973-03-13 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 | $1.23 | $1.23 | 0 | — | — |
| 1982-12-30 | $1.23 | $1.23 | 89,600 | — | — |
| 1982-12-29 | $1.21 | $1.21 | 396,800 | — | — |
| 1982-12-28 | $1.24 | $1.24 | 320,000 | — | — |
| 1982-12-27 | $1.25 | $1.25 | 691,200 | — | — |
| 1982-12-23 | $1.25 | $1.25 | 284,800 | — | — |
| 1982-12-22 | $1.26 | $1.26 | 240,000 | — | — |
| 1982-12-21 | $1.25 | $1.25 | 73,600 | — | — |
| 1982-12-20 | $1.26 | $1.26 | 96,000 | — | — |
| 1982-12-17 | $1.24 | $1.24 | 115,200 | — | — |
| 1982-12-16 | $1.25 | $1.25 | 64,000 | — | — |
| 1982-12-15 | $1.25 | $1.25 | 128,000 | — | — |
| 1982-12-14 | $1.28 | $1.28 | 393,600 | — | — |
| 1982-12-13 | $1.31 | $1.31 | 51,200 | — | — |
| 1982-12-10 | $1.31 | $1.31 | 89,600 | — | — |
| 1982-12-09 | $1.30 | $1.30 | 144,000 | — | — |
| 1982-12-08 | $1.31 | $1.31 | 374,400 | — | — |
| 1982-12-07 | $1.31 | $1.31 | 169,600 | — | — |
| 1982-12-06 | $1.27 | $1.27 | 83,200 | — | — |
| 1982-12-03 | $1.26 | $1.26 | 470,400 | — | — |
| 1982-12-02 | $1.23 | $1.23 | 48,000 | — | — |
| 1982-12-01 | $1.23 | $1.23 | 118,400 | — | — |
| 1982-11-30 | $1.18 | $1.18 | 80,000 | — | — |
| 1982-11-29 | $1.18 | $1.18 | 112,000 | — | — |
| 1982-11-26 | $1.19 | $1.19 | 83,200 | — | — |
| 1982-11-24 | $1.19 | $1.19 | 32,000 | — | — |
| 1982-11-23 | $1.20 | $1.20 | 73,600 | — | — |
| 1982-11-22 | $1.21 | $1.21 | 160,000 | — | — |
| 1982-11-19 | $1.23 | $1.23 | 387,200 | — | — |
| 1982-11-18 | $1.20 | $1.20 | 281,600 | — | — |
| 1982-11-17 | $1.19 | $1.19 | 409,600 | — | — |
| 1982-11-16 | $1.20 | $1.20 | 345,600 | — | — |
| 1982-11-15 | $1.22 | $1.22 | 188,800 | — | — |
| 1982-11-12 | $1.21 | $1.21 | 214,400 | — | — |
| 1982-11-11 | $1.22 | $1.22 | 361,600 | — | — |
| 1982-11-10 | $1.22 | $1.22 | 969,600 | — | — |
| 1982-11-09 | $1.25 | $1.25 | 288,000 | — | — |
| 1982-11-08 | $1.20 | $1.20 | 275,200 | — | — |
| 1982-11-05 | $1.20 | $1.20 | 57,600 | — | — |
| 1982-11-04 | $1.17 | $1.17 | 134,400 | — | — |
| 1982-11-03 | $1.18 | $1.18 | 720,000 | — | — |
| 1982-11-02 | $1.12 | $1.12 | 915,200 | — | — |
| 1982-11-01 | $1.11 | $1.11 | 422,400 | — | — |
| 1982-10-29 | $1.13 | $1.13 | 163,200 | — | — |
| 1982-10-28 | $1.16 | $1.16 | 121,600 | — | — |
| 1982-10-27 | $1.14 | $1.14 | 185,600 | — | — |
| 1982-10-26 | $1.12 | $1.12 | 252,800 | — | — |
| 1982-10-25 | $1.13 | $1.13 | 118,400 | — | — |
| 1982-10-22 | $1.15 | $1.15 | 163,200 | — | — |
| 1982-10-21 | $1.11 | $1.11 | 835,200 | — | — |
| 1982-10-20 | $1.06 | $1.06 | 108,800 | — | — |
| 1982-10-19 | $1.06 | $1.06 | 60,800 | — | — |
| 1982-10-18 | $1.07 | $1.07 | 668,800 | — | — |
| 1982-10-15 | $1.04 | $1.04 | 252,800 | — | — |
| 1982-10-14 | $1.09 | $1.09 | 57,600 | — | — |
| 1982-10-13 | $1.09 | $1.09 | 726,400 | — | — |
| 1982-10-12 | $1.12 | $1.12 | 160,000 | — | — |
| 1982-10-11 | $1.10 | $1.10 | 608,000 | — | — |
| 1982-10-08 | $1.10 | $1.10 | 323,200 | — | — |
| 1982-10-07 | $1.08 | $1.08 | 179,200 | — | — |
| 1982-10-06 | $1.07 | $1.07 | 489,600 | — | — |
| 1982-10-05 | $1.02 | $1.02 | 35,200 | — | — |
| 1982-10-04 | $1.02 | $1.02 | 131,200 | — | — |
| 1982-10-01 | $1.01 | $1.01 | 486,400 | — | — |
| 1982-09-30 | $1.01 | $1.01 | 57,600 | — | — |
| 1982-09-29 | $1.01 | $1.01 | 147,200 | — | — |
| 1982-09-28 | $1.02 | $1.02 | 480,000 | — | — |
| 1982-09-27 | $1.02 | $1.02 | 57,600 | — | — |
| 1982-09-24 | $1.02 | $1.02 | 169,600 | — | — |
| 1982-09-23 | $1.01 | $1.01 | 713,600 | — | — |
| 1982-09-22 | $0.98 | $0.98 | 201,600 | — | — |
| 1982-09-21 | $0.97 | $0.97 | 6,400 | — | — |
| 1982-09-20 | $0.97 | $0.97 | 192,000 | — | — |
| 1982-09-17 | $0.98 | $0.98 | 1,865,600 | — | — |
| 1982-09-16 | $1.00 | $1.00 | 64,000 | — | — |
| 1982-09-15 | $1.00 | $1.00 | 60,800 | — | — |
| 1982-09-14 | $1.02 | $1.02 | 1,523,200 | — | — |
| 1982-09-13 | $0.97 | $0.97 | 195,200 | — | — |
| 1982-09-10 | $0.97 | $0.97 | 57,600 | — | — |
| 1982-09-09 | $0.96 | $0.96 | 489,600 | — | — |
| 1982-09-08 | $0.97 | $0.97 | 134,400 | — | — |
| 1982-09-07 | $0.98 | $0.98 | 28,800 | — | — |
| 1982-09-03 | $0.99 | $0.99 | 182,400 | — | — |
| 1982-09-02 | $0.99 | $0.99 | 441,600 | — | — |
| 1982-09-01 | $0.97 | $0.97 | 281,600 | — | — |
| 1982-08-31 | $0.95 | $0.95 | 1,382,400 | — | — |
| 1982-08-30 | $0.91 | $0.91 | 508,800 | — | — |
| 1982-08-27 | $0.91 | $0.91 | 35,200 | — | — |
| 1982-08-26 | $0.91 | $0.91 | 316,800 | — | — |
| 1982-08-25 | $0.91 | $0.91 | 476,800 | — | — |
| 1982-08-24 | $0.90 | $0.90 | 387,200 | — | — |
| 1982-08-23 | $0.92 | $0.92 | 76,800 | — | — |
| 1982-08-20 | $0.91 | $0.91 | 121,600 | — | — |
| 1982-08-19 | $0.91 | $0.91 | 76,800 | — | — |
| 1982-08-18 | $0.91 | $0.91 | 473,600 | — | — |
| 1982-08-17 | $0.90 | $0.90 | 140,800 | — | — |
| 1982-08-16 | $0.90 | $0.90 | 518,400 | — | — |
| 1982-08-13 | $0.90 | $0.90 | 6,400 | — | — |
| 1982-08-12 | $0.91 | $0.91 | 323,200 | — | — |
| 1982-08-11 | $0.91 | $0.91 | 140,800 | — | — |
| 1982-08-10 | $0.88 | $0.88 | 32,000 | — | — |
| 1982-08-09 | $0.88 | $0.88 | 89,600 | — | — |
| 1982-08-06 | $0.88 | $0.88 | 118,400 | — | — |
| 1982-08-05 | $0.88 | $0.88 | 54,400 | — | — |
| 1982-08-04 | $0.88 | $0.88 | 128,000 | — | — |
| 1982-08-03 | $0.88 | $0.88 | 44,800 | — | — |
| 1982-08-02 | $0.87 | $0.87 | 121,600 | — | — |
| 1982-07-30 | $0.86 | $0.86 | 19,200 | — | — |
| 1982-07-29 | $0.88 | $0.88 | 355,200 | — | — |
| 1982-07-28 | $0.88 | $0.88 | 32,000 | — | — |
| 1982-07-27 | $0.89 | $0.89 | 64,000 | — | — |
| 1982-07-26 | $0.90 | $0.90 | 41,600 | — | — |
| 1982-07-23 | $0.91 | $0.91 | 438,400 | — | — |
| 1982-07-22 | $0.89 | $0.89 | 80,000 | — | — |
| 1982-07-21 | $0.90 | $0.90 | 51,200 | — | — |
| 1982-07-20 | $0.89 | $0.89 | 166,400 | — | — |
| 1982-07-19 | $0.89 | $0.89 | 38,400 | — | — |
| 1982-07-16 | $0.90 | $0.90 | 12,800 | — | — |
| 1982-07-15 | $0.90 | $0.90 | 83,200 | — | — |
| 1982-07-14 | $0.90 | $0.90 | 144,000 | — | — |
| 1982-07-13 | $0.91 | $0.91 | 22,400 | — | — |
| 1982-07-12 | $0.91 | $0.91 | 118,400 | — | — |
| 1982-07-09 | $0.89 | $0.89 | 19,200 | — | — |
| 1982-07-08 | $0.90 | $0.90 | 80,000 | — | — |
| 1982-07-07 | $0.89 | $0.89 | 1,315,200 | — | — |
| 1982-07-06 | $0.86 | $0.86 | 195,200 | — | — |
| 1982-07-02 | $0.88 | $0.88 | 124,800 | — | — |
| 1982-07-01 | $0.90 | $0.90 | 6,400 | — | — |
| 1982-06-30 | $0.91 | $0.91 | 1,040,000 | — | — |
| 1982-06-29 | $0.91 | $0.91 | 16,000 | — | — |
| 1982-06-28 | $0.91 | $0.91 | 131,200 | — | — |
| 1982-06-25 | $0.94 | $0.94 | 2,022,400 | — | — |
| 1982-06-24 | $0.94 | $0.94 | 198,400 | — | — |
| 1982-06-23 | $0.92 | $0.92 | 54,400 | — | — |
| 1982-06-22 | $0.92 | $0.92 | 70,400 | — | — |
| 1982-06-21 | $0.91 | $0.91 | 48,000 | — | — |
| 1982-06-18 | $0.90 | $0.90 | 905,600 | — | — |
| 1982-06-17 | $0.90 | $0.90 | 60,800 | — | — |
| 1982-06-16 | $0.90 | $0.90 | 32,000 | — | — |
| 1982-06-15 | $0.89 | $0.89 | 41,600 | — | — |
| 1982-06-14 | $0.89 | $0.89 | 89,600 | — | — |
| 1982-06-11 | $0.89 | $0.89 | 51,200 | — | — |
| 1982-06-10 | $0.89 | $0.89 | 22,400 | — | — |
| 1982-06-09 | $0.89 | $0.89 | 41,600 | — | — |
| 1982-06-08 | $0.89 | $0.89 | 19,200 | — | — |
| 1982-06-07 | $0.89 | $0.89 | 435,200 | — | — |
| 1982-06-04 | $0.89 | $0.89 | 131,200 | — | — |
| 1982-06-03 | $0.89 | $0.89 | 48,000 | — | — |
| 1982-06-02 | $0.89 | $0.89 | 1,507,200 | — | — |
| 1982-06-01 | $0.90 | $0.90 | 188,800 | — | — |
| 1982-05-28 | $0.89 | $0.89 | 128,000 | — | — |
| 1982-05-27 | $0.89 | $0.89 | 28,800 | — | — |
| 1982-05-26 | $0.90 | $0.90 | 54,400 | — | — |
| 1982-05-25 | $0.90 | $0.90 | 140,800 | — | — |
| 1982-05-24 | $0.88 | $0.88 | 6,400 | — | — |
| 1982-05-21 | $0.88 | $0.88 | 332,800 | — | — |
| 1982-05-20 | $0.88 | $0.88 | 99,200 | — | — |
| 1982-05-19 | $0.92 | $0.92 | 252,800 | — | — |
| 1982-05-18 | $0.90 | $0.90 | 217,600 | — | — |
| 1982-05-17 | $0.88 | $0.88 | 80,000 | — | — |
| 1982-05-14 | $0.89 | $0.89 | 1,017,600 | — | — |
| 1982-05-13 | $0.89 | $0.89 | 163,200 | — | — |
| 1982-05-12 | $0.90 | $0.90 | 64,000 | — | — |
| 1982-05-11 | $0.88 | $0.88 | 188,800 | — | — |
| 1982-05-10 | $0.85 | $0.85 | 1,222,400 | — | — |
| 1982-05-07 | $0.85 | $0.85 | 108,800 | — | — |
| 1982-05-06 | $0.85 | $0.85 | 160,000 | — | — |
| 1982-05-05 | $0.86 | $0.86 | 233,600 | — | — |
| 1982-05-04 | $0.86 | $0.86 | 144,000 | — | — |
| 1982-05-03 | $0.85 | $0.85 | 112,000 | — | — |
| 1982-04-30 | $0.84 | $0.84 | 89,600 | — | — |
| 1982-04-29 | $0.83 | $0.83 | 12,800 | — | — |
| 1982-04-28 | $0.83 | $0.83 | 227,200 | — | — |
| 1982-04-27 | $0.83 | $0.83 | 931,200 | — | — |
| 1982-04-26 | $0.83 | $0.83 | 67,200 | — | — |
| 1982-04-23 | $0.81 | $0.81 | 406,400 | — | — |
| 1982-04-22 | $0.81 | $0.81 | 99,200 | — | — |
| 1982-04-21 | $0.81 | $0.81 | 92,800 | — | — |
| 1982-04-20 | $0.81 | $0.81 | 67,200 | — | — |
| 1982-04-19 | $0.81 | $0.81 | 89,600 | — | — |
| 1982-04-16 | $0.81 | $0.81 | 508,800 | — | — |
| 1982-04-15 | $0.82 | $0.82 | 505,600 | — | — |
| 1982-04-14 | $0.80 | $0.80 | 41,600 | — | — |
| 1982-04-13 | $0.82 | $0.82 | 176,000 | — | — |
| 1982-04-12 | $0.82 | $0.82 | 80,000 | — | — |
| 1982-04-08 | $0.82 | $0.82 | 147,200 | — | — |
| 1982-04-07 | $0.82 | $0.82 | 28,800 | — | — |
| 1982-04-06 | $0.82 | $0.82 | 67,200 | — | — |
| 1982-04-05 | $0.82 | $0.82 | 38,400 | — | — |
| 1982-04-02 | $0.83 | $0.83 | 22,400 | — | — |
| 1982-04-01 | $0.83 | $0.83 | 99,200 | — | — |
| 1982-03-31 | $0.82 | $0.82 | 32,000 | — | — |
| 1982-03-30 | $0.80 | $0.80 | 304,000 | — | — |
| 1982-03-29 | $0.80 | $0.80 | 41,600 | — | — |
| 1982-03-26 | $0.80 | $0.80 | 99,200 | — | — |
| 1982-03-25 | $0.80 | $0.80 | 6,400 | — | — |
| 1982-03-24 | $0.79 | $0.79 | 51,200 | — | — |
| 1982-03-23 | $0.78 | $0.78 | 704,000 | — | — |
| 1982-03-22 | $0.77 | $0.77 | 6,400 | — | — |
| 1982-03-19 | $0.77 | $0.77 | 208,000 | — | — |
| 1982-03-18 | $0.77 | $0.77 | 76,800 | — | — |
| 1982-03-17 | $0.79 | $0.79 | 12,800 | — | — |
| 1982-03-16 | $0.79 | $0.79 | 131,200 | — | — |
| 1982-03-15 | $0.80 | $0.80 | 60,800 | — | — |
| 1982-03-12 | $0.80 | $0.80 | 614,400 | — | — |
| 1982-03-11 | $0.81 | $0.81 | 64,000 | — | — |
| 1982-03-10 | $0.81 | $0.81 | 32,000 | — | — |
| 1982-03-09 | $0.81 | $0.81 | 412,800 | — | — |
| 1982-03-08 | $0.82 | $0.82 | 25,600 | — | — |
| 1982-03-05 | $0.81 | $0.81 | 208,000 | — | — |
| 1982-03-04 | $0.84 | $0.84 | 54,400 | — | — |
| 1982-03-03 | $0.83 | $0.83 | 64,000 | — | — |
| 1982-03-02 | $0.83 | $0.83 | 48,000 | — | — |
| 1982-03-01 | $0.82 | $0.82 | 89,600 | — | — |
| 1982-02-26 | $0.83 | $0.83 | 19,200 | — | — |
| 1982-02-25 | $0.83 | $0.83 | 9,600 | — | — |
| 1982-02-24 | $0.82 | $0.82 | 99,200 | — | — |
| 1982-02-23 | $0.81 | $0.81 | 124,800 | — | — |
| 1982-02-22 | $0.83 | $0.83 | 278,400 | — | — |
| 1982-02-19 | $0.83 | $0.83 | 76,800 | — | — |
| 1982-02-18 | $0.83 | $0.83 | 3,200 | — | — |
| 1982-02-17 | $0.83 | $0.83 | 227,200 | — | — |
| 1982-02-16 | $0.83 | $0.83 | 19,200 | — | — |
| 1982-02-12 | $0.84 | $0.84 | 214,400 | — | — |
| 1982-02-11 | $0.84 | $0.84 | 41,600 | — | — |
| 1982-02-10 | $0.84 | $0.84 | 108,800 | — | — |
| 1982-02-09 | $0.83 | $0.83 | 32,000 | — | — |
| 1982-02-08 | $0.84 | $0.84 | 67,200 | — | — |
| 1982-02-05 | $0.84 | $0.84 | 6,400 | — | — |
| 1982-02-04 | $0.84 | $0.84 | 12,800 | — | — |
| 1982-02-03 | $0.84 | $0.84 | 73,600 | — | — |
| 1982-02-02 | $0.84 | $0.84 | 22,400 | — | — |
| 1982-02-01 | $0.84 | $0.84 | 70,400 | — | — |
| 1982-01-29 | $0.84 | $0.84 | 89,600 | — | — |
| 1982-01-28 | $0.84 | $0.84 | 320,000 | — | — |
| 1982-01-27 | $0.83 | $0.83 | 73,600 | — | — |
| 1982-01-26 | $0.84 | $0.84 | 646,400 | — | — |
| 1982-01-25 | $0.84 | $0.84 | 70,400 | — | — |
| 1982-01-22 | $0.85 | $0.85 | 304,000 | — | — |
| 1982-01-21 | $0.86 | $0.86 | 32,000 | — | — |
| 1982-01-20 | $0.86 | $0.86 | 185,600 | — | — |
| 1982-01-19 | $0.87 | $0.87 | 144,000 | — | — |
| 1982-01-18 | $0.86 | $0.86 | 89,600 | — | — |
| 1982-01-15 | $0.86 | $0.86 | 665,600 | — | — |
| 1982-01-14 | $0.86 | $0.86 | 80,000 | — | — |
| 1982-01-13 | $0.86 | $0.86 | 38,400 | — | — |
| 1982-01-12 | $0.86 | $0.86 | 137,600 | — | — |
| 1982-01-11 | $0.86 | $0.86 | 9,600 | — | — |
| 1982-01-08 | $0.86 | $0.86 | 259,200 | — | — |
| 1982-01-07 | $0.87 | $0.87 | 57,600 | — | — |
| 1982-01-06 | $0.88 | $0.88 | 44,800 | — | — |
| 1982-01-05 | $0.89 | $0.89 | 6,400 | — | — |
| 1982-01-04 | $0.90 | $0.90 | 137,600 | — | — |