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 | $1.59 | $1.59 | 90,000 | — | — |
| 1982-12-30 | $1.60 | $1.60 | 117,000 | — | — |
| 1982-12-29 | $1.58 | $1.58 | 414,000 | — | — |
| 1982-12-28 | $1.56 | $1.56 | 549,000 | — | — |
| 1982-12-27 | $1.54 | $1.54 | 1,062,000 | — | — |
| 1982-12-23 | $1.49 | $1.49 | 765,000 | — | — |
| 1982-12-22 | $1.48 | $1.48 | 1,530,000 | — | — |
| 1982-12-21 | $1.49 | $1.49 | 504,000 | — | — |
| 1982-12-20 | $1.46 | $1.46 | 1,728,000 | — | — |
| 1982-12-17 | $1.45 | $1.45 | 729,000 | — | — |
| 1982-12-16 | $1.44 | $1.44 | 1,179,000 | — | — |
| 1982-12-15 | $1.46 | $1.46 | 918,000 | — | — |
| 1982-12-14 | $1.48 | $1.48 | 1,494,000 | — | — |
| 1982-12-13 | $1.48 | $1.48 | 702,000 | — | — |
| 1982-12-10 | $1.50 | $1.50 | 261,000 | — | — |
| 1982-12-09 | $1.53 | $1.53 | 945,000 | — | — |
| 1982-12-08 | $1.52 | $1.52 | 603,000 | — | — |
| 1982-12-07 | $1.57 | $1.57 | 549,000 | — | — |
| 1982-12-06 | $1.58 | $1.58 | 1,476,000 | — | — |
| 1982-12-03 | $1.58 | $1.58 | 1,674,000 | — | — |
| 1982-12-02 | $1.54 | $1.54 | 2,214,000 | — | — |
| 1982-12-01 | $1.52 | $1.52 | 1,305,000 | — | — |
| 1982-11-30 | $1.54 | $1.54 | 3,006,000 | — | — |
| 1982-11-29 | $1.51 | $1.51 | 648,000 | — | — |
| 1982-11-26 | $1.52 | $1.52 | 81,000 | — | — |
| 1982-11-24 | $1.52 | $1.52 | 1,098,000 | — | — |
| 1982-11-23 | $1.53 | $1.53 | 855,000 | — | — |
| 1982-11-22 | $1.52 | $1.52 | 837,000 | — | — |
| 1982-11-19 | $1.57 | $1.57 | 207,000 | — | — |
| 1982-11-18 | $1.60 | $1.60 | 738,000 | — | — |
| 1982-11-17 | $1.59 | $1.59 | 558,000 | — | — |
| 1982-11-16 | $1.59 | $1.59 | 729,000 | — | — |
| 1982-11-15 | $1.61 | $1.61 | 126,000 | — | — |
| 1982-11-12 | $1.64 | $1.64 | 1,647,000 | — | — |
| 1982-11-11 | $1.66 | $1.66 | 603,000 | — | — |
| 1982-11-10 | $1.69 | $1.69 | 1,674,000 | — | — |
| 1982-11-09 | $1.73 | $1.73 | 918,000 | — | — |
| 1982-11-08 | $1.73 | $1.73 | 603,000 | — | — |
| 1982-11-05 | $1.77 | $1.77 | 5,778,000 | — | — |
| 1982-11-04 | $1.74 | $1.74 | 7,686,000 | — | — |
| 1982-11-03 | $1.72 | $1.72 | 2,421,000 | — | — |
| 1982-11-02 | $1.63 | $1.63 | 1,449,000 | — | — |
| 1982-11-01 | $1.55 | $1.55 | 468,000 | — | — |
| 1982-10-29 | $1.54 | $1.54 | 198,000 | — | — |
| 1982-10-28 | $1.55 | $1.55 | 2,502,000 | — | — |
| 1982-10-27 | $1.59 | $1.59 | 495,000 | — | — |
| 1982-10-26 | $1.54 | $1.54 | 558,000 | — | — |
| 1982-10-25 | $1.56 | $1.56 | 594,000 | — | — |
| 1982-10-22 | $1.61 | $1.61 | 396,000 | — | — |
| 1982-10-21 | $1.58 | $1.58 | 729,000 | — | — |
| 1982-10-20 | $1.59 | $1.59 | 1,098,000 | — | — |
| 1982-10-19 | $1.53 | $1.53 | 1,674,000 | — | — |
| 1982-10-18 | $1.59 | $1.59 | 1,080,000 | — | — |
| 1982-10-15 | $1.49 | $1.49 | 1,107,000 | — | — |
| 1982-10-14 | $1.51 | $1.51 | 2,547,000 | — | — |
| 1982-10-13 | $1.60 | $1.60 | 2,250,000 | — | — |
| 1982-10-12 | $1.54 | $1.54 | 8,028,000 | — | — |
| 1982-10-11 | $1.65 | $1.65 | 2,880,000 | — | — |
| 1982-10-08 | $1.65 | $1.65 | 16,110,000 | — | — |
| 1982-10-07 | $1.54 | $1.54 | 1,575,000 | — | — |
| 1982-10-06 | $1.50 | $1.50 | 1,872,000 | — | — |
| 1982-10-05 | $1.47 | $1.47 | 6,705,000 | — | — |
| 1982-10-04 | $1.46 | $1.46 | 5,490,000 | — | — |
| 1982-10-01 | $1.34 | $1.34 | 360,000 | — | — |
| 1982-09-30 | $1.33 | $1.33 | 846,000 | — | — |
| 1982-09-29 | $1.36 | $1.36 | 837,000 | — | — |
| 1982-09-28 | $1.36 | $1.36 | 1,845,000 | — | — |
| 1982-09-27 | $1.32 | $1.32 | 936,000 | — | — |
| 1982-09-24 | $1.31 | $1.31 | 115,119,000 | — | — |
| 1982-09-23 | $1.29 | $1.29 | 477,000 | — | — |
| 1982-09-22 | $1.31 | $1.31 | 4,761,000 | — | — |
| 1982-09-21 | $1.29 | $1.29 | 1,305,000 | — | — |
| 1982-09-20 | $1.27 | $1.27 | 5,166,000 | — | — |
| 1982-09-17 | $1.30 | $1.30 | 675,000 | — | — |
| 1982-09-16 | $1.31 | $1.31 | 909,000 | — | — |
| 1982-09-15 | $1.30 | $1.30 | 675,000 | — | — |
| 1982-09-14 | $1.27 | $1.27 | 1,152,000 | — | — |
| 1982-09-13 | $1.24 | $1.24 | 774,000 | — | — |
| 1982-09-10 | $1.22 | $1.22 | 3,060,000 | — | — |
| 1982-09-09 | $1.25 | $1.25 | 7,812,000 | — | — |
| 1982-09-08 | $1.23 | $1.23 | 1,287,000 | — | — |
| 1982-09-07 | $1.20 | $1.20 | 2,169,000 | — | — |
| 1982-09-03 | $1.22 | $1.22 | 1,152,000 | — | — |
| 1982-09-02 | $1.17 | $1.17 | 1,206,000 | — | — |
| 1982-09-01 | $1.16 | $1.16 | 1,584,000 | — | — |
| 1982-08-31 | $1.12 | $1.12 | 1,341,000 | — | — |
| 1982-08-30 | $1.11 | $1.11 | 342,000 | — | — |
| 1982-08-27 | $1.09 | $1.09 | 558,000 | — | — |
| 1982-08-26 | $1.10 | $1.10 | 666,000 | — | — |
| 1982-08-25 | $1.08 | $1.08 | 747,000 | — | — |
| 1982-08-24 | $1.09 | $1.09 | 1,971,000 | — | — |
| 1982-08-23 | $1.08 | $1.08 | 936,000 | — | — |
| 1982-08-20 | $1.02 | $1.02 | 1,017,000 | — | — |
| 1982-08-19 | $0.97 | $0.97 | 81,000 | — | — |
| 1982-08-18 | $0.97 | $0.97 | 630,000 | — | — |
| 1982-08-17 | $0.95 | $0.95 | 486,000 | — | — |
| 1982-08-16 | $0.93 | $0.93 | 468,000 | — | — |
| 1982-08-13 | $0.92 | $0.92 | 567,000 | — | — |
| 1982-08-12 | $0.91 | $0.91 | 594,000 | — | — |
| 1982-08-11 | $0.94 | $0.94 | 414,000 | — | — |
| 1982-08-10 | $0.95 | $0.95 | 207,000 | — | — |
| 1982-08-09 | $0.95 | $0.95 | 927,000 | — | — |
| 1982-08-06 | $0.96 | $0.96 | 360,000 | — | — |
| 1982-08-05 | $0.97 | $0.97 | 81,000 | — | — |
| 1982-08-04 | $0.98 | $0.97 | 144,000 | — | — |
| 1982-08-03 | $0.99 | $0.99 | 9,315,000 | — | — |
| 1982-08-02 | $1.00 | $1.00 | 135,000 | — | — |
| 1982-07-30 | $1.00 | $1.00 | 81,000 | — | — |
| 1982-07-29 | $1.01 | $1.01 | 414,000 | — | — |
| 1982-07-28 | $1.02 | $1.02 | 153,000 | — | — |
| 1982-07-27 | $1.02 | $1.02 | 747,000 | — | — |
| 1982-07-26 | $1.02 | $1.02 | 72,000 | — | — |
| 1982-07-23 | $1.03 | $1.03 | 72,000 | — | — |
| 1982-07-22 | $1.02 | $1.02 | 126,000 | — | — |
| 1982-07-21 | $1.02 | $1.02 | 99,000 | — | — |
| 1982-07-20 | $1.02 | $1.02 | 108,000 | — | — |
| 1982-07-19 | $1.01 | $1.01 | 216,000 | — | — |
| 1982-07-16 | $1.01 | $1.01 | 144,000 | — | — |
| 1982-07-15 | $1.01 | $1.01 | 135,000 | — | — |
| 1982-07-14 | $1.01 | $1.01 | 288,000 | — | — |
| 1982-07-13 | $0.99 | $0.99 | 297,000 | — | — |
| 1982-07-12 | $0.99 | $0.99 | 288,000 | — | — |
| 1982-07-09 | $0.98 | $0.98 | 1,512,000 | — | — |
| 1982-07-08 | $0.97 | $0.97 | 1,638,000 | — | — |
| 1982-07-07 | $0.96 | $0.96 | 1,971,000 | — | — |
| 1982-07-06 | $0.96 | $0.96 | 3,186,000 | — | — |
| 1982-07-02 | $0.97 | $0.97 | 513,000 | — | — |
| 1982-07-01 | $0.96 | $0.96 | 225,000 | — | — |
| 1982-06-30 | $0.96 | $0.96 | 297,000 | — | — |
| 1982-06-29 | $0.96 | $0.96 | 270,000 | — | — |
| 1982-06-28 | $0.96 | $0.96 | 576,000 | — | — |
| 1982-06-25 | $0.95 | $0.95 | 477,000 | — | — |
| 1982-06-24 | $0.95 | $0.95 | 1,062,000 | — | — |
| 1982-06-23 | $0.96 | $0.96 | 1,125,000 | — | — |
| 1982-06-22 | $0.95 | $0.95 | 810,000 | — | — |
| 1982-06-21 | $0.95 | $0.95 | 369,000 | — | — |
| 1982-06-18 | $0.95 | $0.95 | 252,000 | — | — |
| 1982-06-17 | $0.96 | $0.96 | 108,000 | — | — |
| 1982-06-16 | $0.96 | $0.96 | 27,000 | — | — |
| 1982-06-15 | $0.96 | $0.96 | 477,000 | — | — |
| 1982-06-14 | $0.96 | $0.96 | 1,818,000 | — | — |
| 1982-06-11 | $0.97 | $0.97 | 1,080,000 | — | — |
| 1982-06-10 | $0.97 | $0.97 | 567,000 | — | — |
| 1982-06-09 | $0.96 | $0.96 | 333,000 | — | — |
| 1982-06-08 | $0.96 | $0.96 | 72,000 | — | — |
| 1982-06-07 | $0.96 | $0.96 | 171,000 | — | — |
| 1982-06-04 | $0.96 | $0.96 | 603,000 | — | — |
| 1982-06-03 | $0.96 | $0.96 | 1,143,000 | — | — |
| 1982-06-02 | $0.97 | $0.97 | 747,000 | — | — |
| 1982-06-01 | $0.97 | $0.97 | 243,000 | — | — |
| 1982-05-28 | $0.97 | $0.97 | 216,000 | — | — |
| 1982-05-27 | $0.98 | $0.98 | 11,331,000 | — | — |
| 1982-05-26 | $1.00 | $1.00 | 3,033,000 | — | — |
| 1982-05-25 | $1.01 | $1.01 | 54,000 | — | — |
| 1982-05-24 | $1.00 | $1.00 | 144,000 | — | — |
| 1982-05-21 | $1.00 | $1.00 | 306,000 | — | — |
| 1982-05-20 | $1.01 | $1.01 | 288,000 | — | — |
| 1982-05-19 | $1.01 | $1.01 | 117,000 | — | — |
| 1982-05-18 | $1.02 | $1.02 | 1,152,000 | — | — |
| 1982-05-17 | $1.02 | $1.02 | 1,179,000 | — | — |
| 1982-05-14 | $1.01 | $1.01 | 1,089,000 | — | — |
| 1982-05-13 | $1.01 | $1.01 | 702,000 | — | — |
| 1982-05-12 | $1.02 | $1.02 | 702,000 | — | — |
| 1982-05-11 | $1.03 | $1.03 | 2,520,000 | — | — |
| 1982-05-10 | $1.05 | $1.05 | 396,000 | — | — |
| 1982-05-07 | $1.06 | $1.06 | 3,105,000 | — | — |
| 1982-05-06 | $1.03 | $1.03 | 162,000 | — | — |
| 1982-05-05 | $1.03 | $1.03 | 459,000 | — | — |
| 1982-05-04 | $1.04 | $1.04 | 387,000 | — | — |
| 1982-05-03 | $1.04 | $1.04 | 225,000 | — | — |
| 1982-04-30 | $1.05 | $1.05 | 675,000 | — | — |
| 1982-04-29 | $1.05 | $1.05 | 306,000 | — | — |
| 1982-04-28 | $1.06 | $1.06 | 450,000 | — | — |
| 1982-04-27 | $1.07 | $1.07 | 63,000 | — | — |
| 1982-04-26 | $1.08 | $1.08 | 234,000 | — | — |
| 1982-04-23 | $1.08 | $1.08 | 144,000 | — | — |
| 1982-04-22 | $1.08 | $1.08 | 252,000 | — | — |
| 1982-04-21 | $1.07 | $1.07 | 90,000 | — | — |
| 1982-04-20 | $1.08 | $1.08 | 243,000 | — | — |
| 1982-04-19 | $1.09 | $1.09 | 360,000 | — | — |
| 1982-04-16 | $1.10 | $1.10 | 333,000 | — | — |
| 1982-04-15 | $1.09 | $1.09 | 594,000 | — | — |
| 1982-04-14 | $1.09 | $1.09 | 558,000 | — | — |
| 1982-04-13 | $1.09 | $1.09 | 315,000 | — | — |
| 1982-04-12 | $1.09 | $1.09 | 648,000 | — | — |
| 1982-04-08 | $1.06 | $1.06 | 441,000 | — | — |
| 1982-04-07 | $1.04 | $1.04 | 261,000 | — | — |
| 1982-04-06 | $1.05 | $1.05 | 261,000 | — | — |
| 1982-04-05 | $1.04 | $1.04 | 279,000 | — | — |
| 1982-04-02 | $1.03 | $1.03 | 450,000 | — | — |
| 1982-04-01 | $1.03 | $1.03 | 621,000 | — | — |
| 1982-03-31 | $1.00 | $1.00 | 36,000 | — | — |
| 1982-03-30 | $1.00 | $1.00 | 18,000 | — | — |
| 1982-03-29 | $1.00 | $1.00 | 63,000 | — | — |
| 1982-03-26 | $1.01 | $1.01 | 261,000 | — | — |
| 1982-03-25 | $1.02 | $1.02 | 72,000 | — | — |
| 1982-03-24 | $1.02 | $1.02 | 189,000 | — | — |
| 1982-03-23 | $1.02 | $1.02 | 747,000 | — | — |
| 1982-03-22 | $1.03 | $1.03 | 2,367,000 | — | — |
| 1982-03-19 | $0.98 | $0.98 | 432,000 | — | — |
| 1982-03-18 | $0.97 | $0.97 | 333,000 | — | — |
| 1982-03-17 | $0.96 | $0.96 | 171,000 | — | — |
| 1982-03-16 | $0.95 | $0.95 | 306,000 | — | — |
| 1982-03-15 | $0.95 | $0.95 | 270,000 | — | — |
| 1982-03-12 | $0.96 | $0.96 | 252,000 | — | — |
| 1982-03-11 | $0.96 | $0.96 | 1,863,000 | — | — |
| 1982-03-10 | $0.95 | $0.95 | 243,000 | — | — |
| 1982-03-09 | $0.95 | $0.95 | 963,000 | — | — |
| 1982-03-08 | $0.95 | $0.95 | 927,000 | — | — |
| 1982-03-05 | $0.96 | $0.96 | 333,000 | — | — |
| 1982-03-04 | $0.96 | $0.96 | 747,000 | — | — |
| 1982-03-03 | $0.95 | $0.95 | 531,000 | — | — |
| 1982-03-02 | $0.95 | $0.95 | 180,000 | — | — |
| 1982-03-01 | $0.94 | $0.94 | 828,000 | — | — |
| 1982-02-26 | $0.94 | $0.94 | 333,000 | — | — |
| 1982-02-25 | $0.94 | $0.94 | 882,000 | — | — |
| 1982-02-24 | $0.92 | $0.92 | 405,000 | — | — |
| 1982-02-23 | $0.89 | $0.89 | 297,000 | — | — |
| 1982-02-22 | $0.89 | $0.89 | 333,000 | — | — |
| 1982-02-19 | $0.89 | $0.89 | 288,000 | — | — |
| 1982-02-18 | $0.89 | $0.89 | 90,000 | — | — |
| 1982-02-17 | $0.89 | $0.89 | 666,000 | — | — |
| 1982-02-16 | $0.88 | $0.88 | 1,431,000 | — | — |
| 1982-02-12 | $0.89 | $0.89 | 3,042,000 | — | — |
| 1982-02-11 | $0.90 | $0.90 | 414,000 | — | — |
| 1982-02-10 | $0.90 | $0.90 | 198,000 | — | — |
| 1982-02-09 | $0.89 | $0.89 | 513,000 | — | — |
| 1982-02-08 | $0.90 | $0.90 | 3,249,000 | — | — |
| 1982-02-05 | $0.91 | $0.91 | 828,000 | — | — |
| 1982-02-04 | $0.91 | $0.91 | 2,340,000 | — | — |
| 1982-02-03 | $0.91 | $0.91 | 27,000 | — | — |
| 1982-02-02 | $0.92 | $0.92 | 1,989,000 | — | — |
| 1982-02-01 | $0.93 | $0.93 | 117,000 | — | — |
| 1982-01-29 | $0.94 | $0.94 | 342,000 | — | — |
| 1982-01-28 | $0.92 | $0.92 | 90,000 | — | — |
| 1982-01-27 | $0.92 | $0.92 | 4,212,000 | — | — |
| 1982-01-26 | $0.92 | $0.92 | 4,860,000 | — | — |
| 1982-01-25 | $0.91 | $0.91 | 3,357,000 | — | — |
| 1982-01-22 | $0.92 | $0.92 | 63,000 | — | — |
| 1982-01-21 | $0.91 | $0.91 | 189,000 | — | — |
| 1982-01-20 | $0.91 | $0.91 | 54,000 | — | — |
| 1982-01-19 | $0.92 | $0.92 | 3,267,000 | — | — |
| 1982-01-18 | $0.93 | $0.92 | 288,000 | — | — |
| 1982-01-15 | $0.93 | $0.93 | 288,000 | — | — |
| 1982-01-14 | $0.93 | $0.93 | 387,000 | — | — |
| 1982-01-13 | $0.95 | $0.95 | 270,000 | — | — |
| 1982-01-12 | $0.96 | $0.96 | 1,566,000 | — | — |
| 1982-01-11 | $0.98 | $0.97 | 711,000 | — | — |
| 1982-01-08 | $0.98 | $0.98 | 90,000 | — | — |
| 1982-01-07 | $0.99 | $0.99 | 576,000 | — | — |
| 1982-01-06 | $0.99 | $0.99 | 1,089,000 | — | — |
| 1982-01-05 | $0.99 | $0.99 | 594,000 | — | — |
| 1982-01-04 | $0.99 | $0.99 | 333,000 | — | — |