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
- 1970-01-02 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 | $1.08 | $1.75 | 6,307,200 | — | — |
| 1982-12-30 | $1.07 | $1.72 | 2,764,800 | — | — |
| 1982-12-29 | $1.07 | $1.72 | 4,012,800 | — | — |
| 1982-12-28 | $1.07 | $1.72 | 3,763,200 | — | — |
| 1982-12-27 | $1.08 | $1.75 | 12,532,800 | — | — |
| 1982-12-23 | $1.07 | $1.72 | 8,726,400 | — | — |
| 1982-12-22 | $1.04 | $1.68 | 18,268,800 | — | — |
| 1982-12-21 | $1.04 | $1.67 | 13,502,400 | — | — |
| 1982-12-20 | $1.02 | $1.64 | 3,062,400 | — | — |
| 1982-12-17 | $1.05 | $1.69 | 13,526,400 | — | — |
| 1982-12-16 | $1.05 | $1.69 | 8,673,600 | — | — |
| 1982-12-15 | $1.03 | $1.66 | 11,217,600 | — | — |
| 1982-12-14 | $1.02 | $1.64 | 26,798,400 | — | — |
| 1982-12-13 | $1.07 | $1.72 | 4,478,400 | — | — |
| 1982-12-10 | $1.09 | $1.75 | 7,267,200 | — | — |
| 1982-12-09 | $1.11 | $1.80 | 9,758,400 | — | — |
| 1982-12-08 | $1.11 | $1.79 | 8,760,000 | — | — |
| 1982-12-07 | $1.10 | $1.77 | 14,092,800 | — | — |
| 1982-12-06 | $1.09 | $1.76 | 8,313,600 | — | — |
| 1982-12-03 | $1.05 | $1.70 | 11,913,600 | — | — |
| 1982-12-02 | $1.06 | $1.70 | 10,728,000 | — | — |
| 1982-12-01 | $1.06 | $1.71 | 16,137,600 | — | — |
| 1982-11-30 | $1.03 | $1.66 | 23,092,800 | — | — |
| 1982-11-29 | $0.97 | $1.57 | 5,736,000 | — | — |
| 1982-11-26 | $0.96 | $1.55 | 4,934,400 | — | — |
| 1982-11-24 | $0.96 | $1.54 | 7,708,800 | — | — |
| 1982-11-23 | $0.97 | $1.54 | 10,036,800 | — | — |
| 1982-11-22 | $0.94 | $1.49 | 9,772,800 | — | — |
| 1982-11-19 | $0.94 | $1.49 | 7,732,800 | — | — |
| 1982-11-18 | $0.95 | $1.51 | 11,059,200 | — | — |
| 1982-11-17 | $0.96 | $1.52 | 6,259,200 | — | — |
| 1982-11-16 | $0.95 | $1.51 | 11,260,800 | — | — |
| 1982-11-15 | $0.96 | $1.53 | 6,225,600 | — | — |
| 1982-11-12 | $1.01 | $1.60 | 10,416,000 | — | — |
| 1982-11-11 | $1.02 | $1.62 | 6,235,200 | — | — |
| 1982-11-10 | $1.02 | $1.61 | 22,190,400 | — | — |
| 1982-11-09 | $1.03 | $1.64 | 9,744,000 | — | — |
| 1982-11-08 | $1.02 | $1.61 | 6,307,200 | — | — |
| 1982-11-05 | $1.04 | $1.65 | 11,904,000 | — | — |
| 1982-11-04 | $1.03 | $1.64 | 23,716,800 | — | — |
| 1982-11-03 | $1.00 | $1.59 | 16,094,400 | — | — |
| 1982-11-02 | $0.95 | $1.51 | 18,600,000 | — | — |
| 1982-11-01 | $0.94 | $1.49 | 8,083,200 | — | — |
| 1982-10-29 | $0.91 | $1.45 | 6,504,000 | — | — |
| 1982-10-28 | $0.91 | $1.45 | 7,752,000 | — | — |
| 1982-10-27 | $0.92 | $1.47 | 18,475,200 | — | — |
| 1982-10-26 | $0.92 | $1.46 | 20,812,800 | — | — |
| 1982-10-25 | $0.91 | $1.45 | 16,022,400 | — | — |
| 1982-10-22 | $0.94 | $1.49 | 11,443,200 | — | — |
| 1982-10-21 | $0.93 | $1.48 | 14,625,600 | — | — |
| 1982-10-20 | $0.94 | $1.49 | 12,091,200 | — | — |
| 1982-10-19 | $0.94 | $1.49 | 21,249,600 | — | — |
| 1982-10-18 | $0.96 | $1.53 | 6,979,200 | — | — |
| 1982-10-15 | $0.92 | $1.46 | 8,721,600 | — | — |
| 1982-10-14 | $0.91 | $1.44 | 11,280,000 | — | — |
| 1982-10-13 | $0.94 | $1.50 | 11,208,000 | — | — |
| 1982-10-12 | $0.95 | $1.50 | 14,673,600 | — | — |
| 1982-10-11 | $0.95 | $1.51 | 15,240,000 | — | — |
| 1982-10-08 | $0.93 | $1.48 | 19,281,600 | — | — |
| 1982-10-07 | $0.92 | $1.46 | 18,724,800 | — | — |
| 1982-10-06 | $0.91 | $1.44 | 10,392,000 | — | — |
| 1982-10-05 | $0.88 | $1.40 | 13,761,600 | — | — |
| 1982-10-04 | $0.87 | $1.38 | 15,633,600 | — | — |
| 1982-10-01 | $0.86 | $1.37 | 11,347,200 | — | — |
| 1982-09-30 | $0.85 | $1.35 | 11,208,000 | — | — |
| 1982-09-29 | $0.86 | $1.37 | 13,075,200 | — | — |
| 1982-09-28 | $0.89 | $1.42 | 10,689,600 | — | — |
| 1982-09-27 | $0.91 | $1.45 | 5,203,200 | — | — |
| 1982-09-24 | $0.89 | $1.41 | 13,411,200 | — | — |
| 1982-09-23 | $0.90 | $1.42 | 19,344,000 | — | — |
| 1982-09-22 | $0.88 | $1.40 | 24,792,000 | — | — |
| 1982-09-21 | $0.87 | $1.39 | 21,926,400 | — | — |
| 1982-09-20 | $0.85 | $1.35 | 5,313,600 | — | — |
| 1982-09-17 | $0.84 | $1.34 | 15,254,400 | — | — |
| 1982-09-16 | $0.84 | $1.34 | 20,308,800 | — | — |
| 1982-09-15 | $0.84 | $1.34 | 11,683,200 | — | — |
| 1982-09-14 | $0.82 | $1.31 | 10,368,000 | — | — |
| 1982-09-13 | $0.81 | $1.29 | 5,817,600 | — | — |
| 1982-09-10 | $0.81 | $1.29 | 15,465,600 | — | — |
| 1982-09-09 | $0.80 | $1.28 | 13,896,000 | — | — |
| 1982-09-08 | $0.83 | $1.30 | 12,600,000 | — | — |
| 1982-09-07 | $0.83 | $1.29 | 15,019,200 | — | — |
| 1982-09-03 | $0.85 | $1.32 | 17,899,200 | — | — |
| 1982-09-02 | $0.83 | $1.30 | 7,732,800 | — | — |
| 1982-09-01 | $0.81 | $1.26 | 16,838,400 | — | — |
| 1982-08-31 | $0.82 | $1.28 | 23,520,000 | — | — |
| 1982-08-30 | $0.81 | $1.27 | 7,180,800 | — | — |
| 1982-08-27 | $0.80 | $1.26 | 8,649,600 | — | — |
| 1982-08-26 | $0.82 | $1.28 | 19,699,200 | — | — |
| 1982-08-25 | $0.83 | $1.30 | 9,019,200 | — | — |
| 1982-08-24 | $0.82 | $1.28 | 12,129,600 | — | — |
| 1982-08-23 | $0.84 | $1.31 | 20,270,400 | — | — |
| 1982-08-20 | $0.78 | $1.22 | 12,590,400 | — | — |
| 1982-08-19 | $0.76 | $1.19 | 8,860,800 | — | — |
| 1982-08-18 | $0.77 | $1.20 | 13,243,200 | — | — |
| 1982-08-17 | $0.78 | $1.21 | 13,320,000 | — | — |
| 1982-08-16 | $0.75 | $1.17 | 7,142,400 | — | — |
| 1982-08-13 | $0.74 | $1.15 | 5,793,600 | — | — |
| 1982-08-12 | $0.72 | $1.13 | 5,438,400 | — | — |
| 1982-08-11 | $0.72 | $1.13 | 5,688,000 | — | — |
| 1982-08-10 | $0.73 | $1.15 | 19,416,000 | — | — |
| 1982-08-09 | $0.74 | $1.15 | 12,273,600 | — | — |
| 1982-08-06 | $0.74 | $1.15 | 10,228,800 | — | — |
| 1982-08-05 | $0.75 | $1.18 | 10,636,800 | — | — |
| 1982-08-04 | $0.78 | $1.22 | 10,512,000 | — | — |
| 1982-08-03 | $0.79 | $1.23 | 12,484,800 | — | — |
| 1982-08-02 | $0.78 | $1.23 | 12,888,000 | — | — |
| 1982-07-30 | $0.76 | $1.19 | 10,708,800 | — | — |
| 1982-07-29 | $0.77 | $1.20 | 15,878,400 | — | — |
| 1982-07-28 | $0.77 | $1.20 | 9,043,200 | — | — |
| 1982-07-27 | $0.78 | $1.22 | 13,972,800 | — | — |
| 1982-07-26 | $0.77 | $1.21 | 5,568,000 | — | — |
| 1982-07-23 | $0.78 | $1.21 | 4,435,200 | — | — |
| 1982-07-22 | $0.78 | $1.22 | 9,916,800 | — | — |
| 1982-07-21 | $0.78 | $1.22 | 12,585,600 | — | — |
| 1982-07-20 | $0.79 | $1.24 | 9,134,400 | — | — |
| 1982-07-19 | $0.80 | $1.26 | 14,904,000 | — | — |
| 1982-07-16 | $0.79 | $1.23 | 23,251,200 | — | — |
| 1982-07-15 | $0.78 | $1.22 | 25,080,000 | — | — |
| 1982-07-14 | $0.76 | $1.19 | 12,628,800 | — | — |
| 1982-07-13 | $0.76 | $1.19 | 24,129,600 | — | — |
| 1982-07-12 | $0.76 | $1.19 | 12,628,800 | — | — |
| 1982-07-09 | $0.73 | $1.14 | 18,518,400 | — | — |
| 1982-07-08 | $0.71 | $1.10 | 4,646,400 | — | — |
| 1982-07-07 | $0.71 | $1.10 | 11,774,400 | — | — |
| 1982-07-06 | $0.70 | $1.09 | 10,747,200 | — | — |
| 1982-07-02 | $0.70 | $1.10 | 3,456,000 | — | — |
| 1982-07-01 | $0.70 | $1.10 | 1,886,400 | — | — |
| 1982-06-30 | $0.70 | $1.10 | 15,662,400 | — | — |
| 1982-06-29 | $0.70 | $1.09 | 3,273,600 | — | — |
| 1982-06-28 | $0.70 | $1.10 | 13,843,200 | — | — |
| 1982-06-25 | $0.70 | $1.10 | 22,713,600 | — | — |
| 1982-06-24 | $0.73 | $1.14 | 8,697,600 | — | — |
| 1982-06-23 | $0.74 | $1.16 | 11,793,600 | — | — |
| 1982-06-22 | $0.73 | $1.15 | 12,864,000 | — | — |
| 1982-06-21 | $0.70 | $1.10 | 11,150,400 | — | — |
| 1982-06-18 | $0.69 | $1.08 | 10,588,800 | — | — |
| 1982-06-17 | $0.69 | $1.08 | 8,088,000 | — | — |
| 1982-06-16 | $0.70 | $1.09 | 6,393,600 | — | — |
| 1982-06-15 | $0.70 | $1.10 | 2,985,600 | — | — |
| 1982-06-14 | $0.70 | $1.10 | 2,140,800 | — | — |
| 1982-06-11 | $0.71 | $1.11 | 7,521,600 | — | — |
| 1982-06-10 | $0.71 | $1.11 | 7,224,000 | — | — |
| 1982-06-09 | $0.71 | $1.11 | 8,136,000 | — | — |
| 1982-06-08 | $0.70 | $1.10 | 5,073,600 | — | — |
| 1982-06-07 | $0.70 | $1.10 | 4,737,600 | — | — |
| 1982-06-04 | $0.70 | $1.09 | 8,400,000 | — | — |
| 1982-06-03 | $0.70 | $1.09 | 7,012,800 | — | — |
| 1982-06-02 | $0.69 | $1.08 | 7,180,800 | — | — |
| 1982-06-01 | $0.67 | $1.05 | 8,078,400 | — | — |
| 1982-05-28 | $0.67 | $1.04 | 5,596,800 | — | — |
| 1982-05-27 | $0.67 | $1.04 | 6,244,800 | — | — |
| 1982-05-26 | $0.68 | $1.07 | 7,862,400 | — | — |
| 1982-05-25 | $0.70 | $1.09 | 6,172,800 | — | — |
| 1982-05-24 | $0.69 | $1.08 | 4,608,000 | — | — |
| 1982-05-21 | $0.71 | $1.08 | 6,096,000 | — | — |
| 1982-05-20 | $0.70 | $1.08 | 5,428,800 | — | — |
| 1982-05-19 | $0.70 | $1.08 | 4,670,400 | — | — |
| 1982-05-18 | $0.70 | $1.07 | 3,844,800 | — | — |
| 1982-05-17 | $0.69 | $1.06 | 7,872,000 | — | — |
| 1982-05-14 | $0.70 | $1.08 | 6,456,000 | — | — |
| 1982-05-13 | $0.71 | $1.08 | 9,144,000 | — | — |
| 1982-05-12 | $0.71 | $1.10 | 8,726,400 | — | — |
| 1982-05-11 | $0.72 | $1.10 | 14,136,000 | — | — |
| 1982-05-10 | $0.71 | $1.10 | 9,134,400 | — | — |
| 1982-05-07 | $0.73 | $1.12 | 7,224,000 | — | — |
| 1982-05-06 | $0.72 | $1.10 | 8,236,800 | — | — |
| 1982-05-05 | $0.72 | $1.10 | 26,246,400 | — | — |
| 1982-05-04 | $0.71 | $1.10 | 16,896,000 | — | — |
| 1982-05-03 | $0.71 | $1.08 | 7,612,800 | — | — |
| 1982-04-30 | $0.71 | $1.09 | 4,171,200 | — | — |
| 1982-04-29 | $0.71 | $1.10 | 5,198,400 | — | — |
| 1982-04-28 | $0.72 | $1.10 | 5,131,200 | — | — |
| 1982-04-27 | $0.72 | $1.11 | 12,408,000 | — | — |
| 1982-04-26 | $0.73 | $1.12 | 18,864,000 | — | — |
| 1982-04-23 | $0.73 | $1.12 | 9,369,600 | — | — |
| 1982-04-22 | $0.73 | $1.12 | 18,902,400 | — | — |
| 1982-04-21 | $0.72 | $1.11 | 10,948,800 | — | — |
| 1982-04-20 | $0.72 | $1.11 | 17,553,600 | — | — |
| 1982-04-19 | $0.72 | $1.11 | 8,467,200 | — | — |
| 1982-04-16 | $0.71 | $1.09 | 8,688,000 | — | — |
| 1982-04-15 | $0.71 | $1.09 | 2,318,400 | — | — |
| 1982-04-14 | $0.71 | $1.09 | 6,777,600 | — | — |
| 1982-04-13 | $0.71 | $1.09 | 6,220,800 | — | — |
| 1982-04-12 | $0.71 | $1.08 | 5,548,800 | — | — |
| 1982-04-08 | $0.71 | $1.09 | 9,580,800 | — | — |
| 1982-04-07 | $0.70 | $1.07 | 8,251,200 | — | — |
| 1982-04-06 | $0.69 | $1.06 | 5,438,400 | — | — |
| 1982-04-05 | $0.69 | $1.06 | 11,169,600 | — | — |
| 1982-04-02 | $0.69 | $1.06 | 7,776,000 | — | — |
| 1982-04-01 | $0.69 | $1.06 | 8,232,000 | — | — |
| 1982-03-31 | $0.68 | $1.05 | 8,236,800 | — | — |
| 1982-03-30 | $0.70 | $1.07 | 2,707,200 | — | — |
| 1982-03-29 | $0.70 | $1.07 | 2,702,400 | — | — |
| 1982-03-26 | $0.70 | $1.07 | 5,164,800 | — | — |
| 1982-03-25 | $0.71 | $1.08 | 10,627,200 | — | — |
| 1982-03-24 | $0.70 | $1.07 | 19,156,800 | — | — |
| 1982-03-23 | $0.69 | $1.06 | 16,257,600 | — | — |
| 1982-03-22 | $0.67 | $1.02 | 14,092,800 | — | — |
| 1982-03-19 | $0.65 | $1.00 | 6,091,200 | — | — |
| 1982-03-18 | $0.66 | $1.01 | 8,352,000 | — | — |
| 1982-03-17 | $0.66 | $1.01 | 9,758,400 | — | — |
| 1982-03-16 | $0.66 | $1.01 | 13,920,000 | — | — |
| 1982-03-15 | $0.66 | $1.01 | 5,803,200 | — | — |
| 1982-03-12 | $0.65 | $1.00 | 4,929,600 | — | — |
| 1982-03-11 | $0.66 | $1.01 | 6,777,600 | — | — |
| 1982-03-10 | $0.65 | $1.00 | 4,900,800 | — | — |
| 1982-03-09 | $0.65 | $1.00 | 15,470,400 | — | — |
| 1982-03-08 | $0.66 | $0.99 | 16,089,600 | — | — |
| 1982-03-05 | $0.66 | $0.99 | 15,964,800 | — | — |
| 1982-03-04 | $0.64 | $0.96 | 30,907,200 | — | — |
| 1982-03-03 | $0.63 | $0.95 | 11,736,000 | — | — |
| 1982-03-02 | $0.63 | $0.95 | 9,681,600 | — | — |
| 1982-03-01 | $0.64 | $0.96 | 5,059,200 | — | — |
| 1982-02-26 | $0.63 | $0.95 | 9,259,200 | — | — |
| 1982-02-25 | $0.63 | $0.95 | 8,596,800 | — | — |
| 1982-02-24 | $0.64 | $0.97 | 9,000,000 | — | — |
| 1982-02-23 | $0.65 | $0.97 | 11,092,800 | — | — |
| 1982-02-22 | $0.63 | $0.95 | 6,926,400 | — | — |
| 1982-02-19 | $0.65 | $0.98 | 6,432,000 | — | — |
| 1982-02-18 | $0.66 | $0.99 | 9,460,800 | — | — |
| 1982-02-17 | $0.66 | $0.99 | 2,169,600 | — | — |
| 1982-02-16 | $0.66 | $1.00 | 8,150,400 | — | — |
| 1982-02-12 | $0.67 | $1.01 | 5,659,200 | — | — |
| 1982-02-11 | $0.67 | $1.01 | 3,412,800 | — | — |
| 1982-02-10 | $0.67 | $1.01 | 5,880,000 | — | — |
| 1982-02-09 | $0.66 | $1.00 | 16,142,400 | — | — |
| 1982-02-08 | $0.66 | $1.00 | 5,587,200 | — | — |
| 1982-02-05 | $0.67 | $1.01 | 14,841,600 | — | — |
| 1982-02-04 | $0.66 | $1.00 | 8,467,200 | — | — |
| 1982-02-03 | $0.66 | $0.99 | 6,307,200 | — | — |
| 1982-02-02 | $0.67 | $1.00 | 14,616,000 | — | — |
| 1982-02-01 | $0.66 | $1.00 | 13,526,400 | — | — |
| 1982-01-29 | $0.68 | $1.02 | 13,147,200 | — | — |
| 1982-01-28 | $0.67 | $1.00 | 14,875,200 | — | — |
| 1982-01-27 | $0.65 | $0.98 | 7,800,000 | — | — |
| 1982-01-26 | $0.65 | $0.98 | 11,308,800 | — | — |
| 1982-01-25 | $0.64 | $0.97 | 24,556,800 | — | — |
| 1982-01-22 | $0.65 | $0.98 | 21,513,600 | — | — |
| 1982-01-21 | $0.65 | $0.98 | 18,556,800 | — | — |
| 1982-01-20 | $0.64 | $0.96 | 28,747,200 | — | — |
| 1982-01-19 | $0.67 | $1.00 | 9,595,200 | — | — |
| 1982-01-18 | $0.71 | $1.07 | 7,497,600 | — | — |
| 1982-01-15 | $0.72 | $1.08 | 3,014,400 | — | — |
| 1982-01-14 | $0.73 | $1.10 | 5,380,800 | — | — |
| 1982-01-13 | $0.74 | $1.11 | 4,051,200 | — | — |
| 1982-01-12 | $0.74 | $1.12 | 4,867,200 | — | — |
| 1982-01-11 | $0.74 | $1.12 | 6,470,400 | — | — |
| 1982-01-08 | $0.75 | $1.13 | 3,000,000 | — | — |
| 1982-01-07 | $0.74 | $1.12 | 9,081,600 | — | — |
| 1982-01-06 | $0.72 | $1.09 | 2,769,600 | — | — |
| 1982-01-05 | $0.72 | $1.08 | 3,499,200 | — | — |
| 1982-01-04 | $0.72 | $1.09 | 2,169,600 | — | — |