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
- 1980-03-28 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 | $1.58 | $1.58 | 96,000 |
| 1982-12-30 | $1.58 | $1.58 | 69,600 |
| 1982-12-29 | $1.57 | $1.57 | 28,800 |
| 1982-12-28 | $1.53 | $1.53 | 43,200 |
| 1982-12-27 | $1.54 | $1.54 | 115,200 |
| 1982-12-23 | $1.50 | $1.50 | 69,600 |
| 1982-12-22 | $1.46 | $1.46 | 14,400 |
| 1982-12-21 | $1.47 | $1.47 | 163,200 |
| 1982-12-20 | $1.49 | $1.49 | 67,200 |
| 1982-12-17 | $1.52 | $1.52 | 31,200 |
| 1982-12-16 | $1.49 | $1.49 | 33,600 |
| 1982-12-15 | $1.47 | $1.47 | 511,200 |
| 1982-12-14 | $1.52 | $1.52 | 76,800 |
| 1982-12-13 | $1.46 | $1.46 | 69,600 |
| 1982-12-10 | $1.48 | $1.48 | 158,400 |
| 1982-12-09 | $1.41 | $1.41 | 19,200 |
| 1982-12-08 | $1.42 | $1.42 | 158,400 |
| 1982-12-07 | $1.41 | $1.41 | 43,200 |
| 1982-12-06 | $1.38 | $1.38 | 40,800 |
| 1982-12-03 | $1.35 | $1.35 | 93,600 |
| 1982-12-02 | $1.36 | $1.36 | 146,400 |
| 1982-12-01 | $1.35 | $1.35 | 256,800 |
| 1982-11-30 | $1.36 | $1.36 | 43,200 |
| 1982-11-29 | $1.34 | $1.34 | 472,800 |
| 1982-11-26 | $1.34 | $1.34 | 674,400 |
| 1982-11-24 | $1.33 | $1.33 | 62,400 |
| 1982-11-23 | $1.31 | $1.31 | 134,400 |
| 1982-11-22 | $1.32 | $1.32 | 357,600 |
| 1982-11-19 | $1.30 | $1.30 | 187,200 |
| 1982-11-18 | $1.28 | $1.28 | 441,600 |
| 1982-11-17 | $1.27 | $1.27 | 302,400 |
| 1982-11-16 | $1.23 | $1.23 | 4,800 |
| 1982-11-15 | $1.23 | $1.23 | 69,600 |
| 1982-11-12 | $1.23 | $1.23 | 21,600 |
| 1982-11-11 | $1.21 | $1.21 | 108,000 |
| 1982-11-10 | $1.23 | $1.23 | 79,200 |
| 1982-11-09 | $1.20 | $1.20 | 456,000 |
| 1982-11-08 | $1.19 | $1.19 | 4,800 |
| 1982-11-05 | $1.19 | $1.19 | 91,200 |
| 1982-11-04 | $1.21 | $1.21 | 532,800 |
| 1982-11-03 | $1.23 | $1.23 | 448,800 |
| 1982-11-02 | $1.19 | $1.19 | 235,200 |
| 1982-11-01 | $1.20 | $1.20 | 93,600 |
| 1982-10-29 | $1.15 | $1.15 | 132,000 |
| 1982-10-28 | $1.16 | $1.16 | 9,600 |
| 1982-10-27 | $1.14 | $1.14 | 36,000 |
| 1982-10-26 | $1.15 | $1.15 | 26,400 |
| 1982-10-25 | $1.18 | $1.18 | 21,600 |
| 1982-10-22 | $1.21 | $1.21 | 16,800 |
| 1982-10-21 | $1.22 | $1.22 | 5,438,400 |
| 1982-10-20 | $1.24 | $1.24 | 619,200 |
| 1982-10-19 | $1.23 | $1.23 | 12,000 |
| 1982-10-18 | $1.24 | $1.24 | 19,200 |
| 1982-10-15 | $1.22 | $1.22 | 0 |
| 1982-10-14 | $1.22 | $1.22 | 19,200 |
| 1982-10-13 | $1.24 | $1.24 | 43,200 |
| 1982-10-12 | $1.25 | $1.25 | 124,800 |
| 1982-10-11 | $1.26 | $1.26 | 156,000 |
| 1982-10-08 | $1.19 | $1.19 | 199,200 |
| 1982-10-07 | $1.19 | $1.19 | 36,000 |
| 1982-10-06 | $1.18 | $1.18 | 103,200 |
| 1982-10-05 | $1.16 | $1.16 | 2,400 |
| 1982-10-04 | $1.17 | $1.17 | 43,200 |
| 1982-10-01 | $1.19 | $1.19 | 12,000 |
| 1982-09-30 | $1.19 | $1.19 | 7,200 |
| 1982-09-29 | $1.18 | $1.18 | 0 |
| 1982-09-28 | $1.18 | $1.18 | 12,000 |
| 1982-09-27 | $1.18 | $1.18 | 4,800 |
| 1982-09-24 | $1.19 | $1.19 | 9,600 |
| 1982-09-23 | $1.18 | $1.18 | 0 |
| 1982-09-22 | $1.18 | $1.18 | 19,200 |
| 1982-09-21 | $1.19 | $1.19 | 0 |
| 1982-09-20 | $1.19 | $1.19 | 14,400 |
| 1982-09-17 | $1.18 | $1.18 | 48,000 |
| 1982-09-16 | $1.19 | $1.19 | 0 |
| 1982-09-15 | $1.19 | $1.19 | 0 |
| 1982-09-14 | $1.19 | $1.19 | 9,600 |
| 1982-09-13 | $1.18 | $1.18 | 2,400 |
| 1982-09-10 | $1.17 | $1.17 | 60,000 |
| 1982-09-09 | $1.20 | $1.20 | 33,600 |
| 1982-09-08 | $1.23 | $1.23 | 4,800 |
| 1982-09-07 | $1.24 | $1.24 | 2,400 |
| 1982-09-03 | $1.25 | $1.25 | 127,200 |
| 1982-09-02 | $1.23 | $1.23 | 129,600 |
| 1982-09-01 | $1.22 | $1.22 | 43,200 |
| 1982-08-31 | $1.22 | $1.22 | 28,800 |
| 1982-08-30 | $1.21 | $1.21 | 14,400 |
| 1982-08-27 | $1.23 | $1.23 | 31,200 |
| 1982-08-26 | $1.24 | $1.24 | 223,200 |
| 1982-08-25 | $1.25 | $1.25 | 278,400 |
| 1982-08-24 | $1.22 | $1.22 | 112,800 |
| 1982-08-23 | $1.24 | $1.24 | 177,600 |
| 1982-08-20 | $1.22 | $1.22 | 26,400 |
| 1982-08-19 | $1.13 | $1.12 | 0 |
| 1982-08-18 | $1.13 | $1.12 | 93,600 |
| 1982-08-17 | $1.06 | $1.06 | 33,600 |
| 1982-08-16 | $1.05 | $1.05 | 24,000 |
| 1982-08-13 | $1.09 | $1.09 | 141,600 |
| 1982-08-12 | $1.07 | $1.07 | 31,200 |
| 1982-08-11 | $1.06 | $1.06 | 302,400 |
| 1982-08-10 | $1.09 | $1.09 | 2,400 |
| 1982-08-09 | $1.10 | $1.10 | 55,200 |
| 1982-08-06 | $1.13 | $1.12 | 2,400 |
| 1982-08-05 | $1.14 | $1.14 | 16,800 |
| 1982-08-04 | $1.17 | $1.17 | 7,200 |
| 1982-08-03 | $1.17 | $1.17 | 52,800 |
| 1982-08-02 | $1.18 | $1.18 | 98,400 |
| 1982-07-30 | $1.17 | $1.17 | 136,800 |
| 1982-07-29 | $1.18 | $1.18 | 2,400 |
| 1982-07-28 | $1.18 | $1.18 | 4,800 |
| 1982-07-27 | $1.20 | $1.20 | 19,200 |
| 1982-07-26 | $1.19 | $1.19 | 4,800 |
| 1982-07-23 | $1.18 | $1.18 | 9,600 |
| 1982-07-22 | $1.19 | $1.19 | 36,000 |
| 1982-07-21 | $1.30 | $1.30 | 16,800 |
| 1982-07-20 | $1.30 | $1.30 | 55,200 |
| 1982-07-19 | $1.31 | $1.31 | 4,800 |
| 1982-07-16 | $1.28 | $1.28 | 7,200 |
| 1982-07-15 | $1.28 | $1.28 | 4,800 |
| 1982-07-14 | $1.29 | $1.29 | 2,400 |
| 1982-07-13 | $1.29 | $1.29 | 2,400 |
| 1982-07-12 | $1.29 | $1.29 | 4,800 |
| 1982-07-09 | $1.24 | $1.24 | 105,600 |
| 1982-07-08 | $1.21 | $1.21 | 314,400 |
| 1982-07-07 | $1.23 | $1.23 | 268,800 |
| 1982-07-06 | $1.24 | $1.24 | 0 |
| 1982-07-02 | $1.24 | $1.24 | 16,800 |
| 1982-07-01 | $1.28 | $1.28 | 19,200 |
| 1982-06-30 | $1.29 | $1.29 | 4,800 |
| 1982-06-29 | $1.28 | $1.28 | 12,000 |
| 1982-06-28 | $1.31 | $1.31 | 0 |
| 1982-06-25 | $1.31 | $1.31 | 38,400 |
| 1982-06-24 | $1.29 | $1.29 | 374,400 |
| 1982-06-23 | $1.27 | $1.27 | 117,600 |
| 1982-06-22 | $1.22 | $1.22 | 14,400 |
| 1982-06-21 | $1.22 | $1.22 | 14,400 |
| 1982-06-18 | $1.20 | $1.20 | 64,800 |
| 1982-06-17 | $1.17 | $1.17 | 50,400 |
| 1982-06-16 | $1.22 | $1.22 | 0 |
| 1982-06-15 | $1.22 | $1.22 | 0 |
| 1982-06-14 | $1.22 | $1.22 | 2,400 |
| 1982-06-11 | $1.22 | $1.22 | 88,800 |
| 1982-06-10 | $1.19 | $1.19 | 7,200 |
| 1982-06-09 | $1.19 | $1.19 | 19,200 |
| 1982-06-08 | $1.21 | $1.21 | 12,000 |
| 1982-06-07 | $1.22 | $1.22 | 9,600 |
| 1982-06-04 | $1.23 | $1.23 | 12,000 |
| 1982-06-03 | $1.23 | $1.23 | 172,800 |
| 1982-06-02 | $1.23 | $1.23 | 271,200 |
| 1982-06-01 | $1.23 | $1.23 | 16,800 |
| 1982-05-28 | $1.23 | $1.23 | 67,200 |
| 1982-05-27 | $1.28 | $1.28 | 50,400 |
| 1982-05-26 | $1.30 | $1.30 | 9,600 |
| 1982-05-25 | $1.30 | $1.30 | 14,400 |
| 1982-05-24 | $1.32 | $1.32 | 19,200 |
| 1982-05-21 | $1.33 | $1.33 | 24,000 |
| 1982-05-20 | $1.33 | $1.33 | 60,000 |
| 1982-05-19 | $1.35 | $1.35 | 62,400 |
| 1982-05-18 | $1.32 | $1.32 | 4,800 |
| 1982-05-17 | $1.34 | $1.34 | 31,200 |
| 1982-05-14 | $1.33 | $1.33 | 64,800 |
| 1982-05-13 | $1.33 | $1.33 | 50,400 |
| 1982-05-12 | $1.30 | $1.30 | 16,800 |
| 1982-05-11 | $1.31 | $1.31 | 156,000 |
| 1982-05-10 | $1.30 | $1.30 | 2,400 |
| 1982-05-07 | $1.31 | $1.31 | 19,200 |
| 1982-05-06 | $1.29 | $1.29 | 122,400 |
| 1982-05-05 | $1.24 | $1.24 | 16,800 |
| 1982-05-04 | $1.24 | $1.24 | 268,800 |
| 1982-05-03 | $1.23 | $1.23 | 2,400 |
| 1982-04-30 | $1.22 | $1.22 | 19,200 |
| 1982-04-29 | $1.23 | $1.23 | 31,200 |
| 1982-04-28 | $1.23 | $1.23 | 7,200 |
| 1982-04-27 | $1.24 | $1.24 | 0 |
| 1982-04-26 | $1.24 | $1.24 | 86,400 |
| 1982-04-23 | $1.21 | $1.21 | 314,400 |
| 1982-04-22 | $1.21 | $1.21 | 189,600 |
| 1982-04-21 | $1.19 | $1.19 | 367,200 |
| 1982-04-20 | $1.16 | $1.16 | 21,600 |
| 1982-04-19 | $1.13 | $1.13 | 19,200 |
| 1982-04-16 | $1.13 | $1.13 | 2,400 |
| 1982-04-15 | $1.13 | $1.12 | 2,400 |
| 1982-04-14 | $1.14 | $1.14 | 21,600 |
| 1982-04-13 | $1.16 | $1.16 | 40,800 |
| 1982-04-12 | $1.18 | $1.18 | 21,600 |
| 1982-04-08 | $1.18 | $1.18 | 9,600 |
| 1982-04-07 | $1.18 | $1.18 | 16,800 |
| 1982-04-06 | $1.20 | $1.20 | 0 |
| 1982-04-05 | $1.20 | $1.20 | 28,800 |
| 1982-04-02 | $1.20 | $1.20 | 12,000 |
| 1982-04-01 | $1.18 | $1.18 | 400,800 |
| 1982-03-31 | $1.13 | $1.12 | 0 |
| 1982-03-30 | $1.13 | $1.12 | 2,400 |
| 1982-03-29 | $1.11 | $1.11 | 2,400 |
| 1982-03-26 | $1.11 | $1.11 | 19,200 |
| 1982-03-25 | $1.14 | $1.14 | 7,200 |
| 1982-03-24 | $1.14 | $1.14 | 4,800 |
| 1982-03-23 | $1.11 | $1.11 | 7,200 |
| 1982-03-22 | $1.11 | $1.11 | 16,800 |
| 1982-03-19 | $1.10 | $1.10 | 12,000 |
| 1982-03-18 | $1.12 | $1.12 | 40,800 |
| 1982-03-17 | $1.08 | $1.08 | 74,400 |
| 1982-03-16 | $1.08 | $1.08 | 21,600 |
| 1982-03-15 | $1.10 | $1.10 | 60,000 |
| 1982-03-12 | $1.11 | $1.11 | 24,000 |
| 1982-03-11 | $1.16 | $1.16 | 36,000 |
| 1982-03-10 | $1.17 | $1.17 | 19,200 |
| 1982-03-09 | $1.18 | $1.18 | 120,000 |
| 1982-03-08 | $1.17 | $1.17 | 172,800 |
| 1982-03-05 | $1.18 | $1.18 | 31,200 |
| 1982-03-04 | $1.18 | $1.18 | 19,200 |
| 1982-03-03 | $1.18 | $1.18 | 45,600 |
| 1982-03-02 | $1.17 | $1.17 | 57,600 |
| 1982-03-01 | $1.16 | $1.16 | 146,400 |
| 1982-02-26 | $1.25 | $1.25 | 110,400 |
| 1982-02-25 | $1.28 | $1.28 | 14,400 |
| 1982-02-24 | $1.31 | $1.31 | 7,200 |
| 1982-02-23 | $1.32 | $1.32 | 14,400 |
| 1982-02-22 | $1.32 | $1.32 | 223,200 |
| 1982-02-19 | $1.31 | $1.31 | 108,000 |
| 1982-02-18 | $1.29 | $1.29 | 64,800 |
| 1982-02-17 | $1.28 | $1.28 | 196,800 |
| 1982-02-16 | $1.27 | $1.27 | 1,036,800 |
| 1982-02-12 | $1.32 | $1.32 | 4,800 |
| 1982-02-11 | $1.32 | $1.32 | 2,400 |
| 1982-02-10 | $1.33 | $1.33 | 136,800 |
| 1982-02-09 | $1.33 | $1.33 | 2,400 |
| 1982-02-08 | $1.32 | $1.32 | 434,400 |
| 1982-02-05 | $1.36 | $1.36 | 1,111,200 |
| 1982-02-04 | $1.32 | $1.32 | 48,000 |
| 1982-02-03 | $1.33 | $1.33 | 556,800 |
| 1982-02-02 | $1.33 | $1.33 | 50,400 |
| 1982-02-01 | $1.35 | $1.35 | 91,200 |
| 1982-01-29 | $1.39 | $1.39 | 283,200 |
| 1982-01-28 | $1.38 | $1.37 | 360,000 |
| 1982-01-27 | $1.33 | $1.33 | 518,400 |
| 1982-01-26 | $1.36 | $1.36 | 984,000 |
| 1982-01-25 | $1.36 | $1.36 | 331,200 |
| 1982-01-22 | $1.40 | $1.40 | 48,000 |
| 1982-01-21 | $1.39 | $1.39 | 31,200 |
| 1982-01-20 | $1.36 | $1.36 | 381,600 |
| 1982-01-19 | $1.35 | $1.35 | 151,200 |
| 1982-01-18 | $1.38 | $1.37 | 165,600 |
| 1982-01-15 | $1.39 | $1.39 | 16,800 |
| 1982-01-14 | $1.41 | $1.41 | 45,600 |
| 1982-01-13 | $1.43 | $1.43 | 0 |
| 1982-01-12 | $1.43 | $1.43 | 84,000 |
| 1982-01-11 | $1.43 | $1.43 | 355,200 |
| 1982-01-08 | $1.46 | $1.46 | 88,800 |
| 1982-01-07 | $1.49 | $1.49 | 184,800 |
| 1982-01-06 | $1.53 | $1.53 | 700,800 |
| 1982-01-05 | $1.46 | $1.46 | 129,600 |
| 1982-01-04 | $1.47 | $1.47 | 144,000 |