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 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1982-12-31 | $1.07 | $1.07 | 36,000 | — | — |
| 1982-12-30 | $1.09 | $1.09 | 100,800 | — | — |
| 1982-12-29 | $1.07 | $1.07 | 69,600 | — | — |
| 1982-12-28 | $1.08 | $1.08 | 57,600 | — | — |
| 1982-12-27 | $1.11 | $1.11 | 28,800 | — | — |
| 1982-12-23 | $1.11 | $1.11 | 12,000 | — | — |
| 1982-12-22 | $1.11 | $1.11 | 24,000 | — | — |
| 1982-12-21 | $1.11 | $1.11 | 16,800 | — | — |
| 1982-12-20 | $1.14 | $1.14 | 16,800 | — | — |
| 1982-12-17 | $1.12 | $1.12 | 86,400 | — | — |
| 1982-12-16 | $1.10 | $1.10 | 9,600 | — | — |
| 1982-12-15 | $1.10 | $1.10 | 91,200 | — | — |
| 1982-12-14 | $1.14 | $1.14 | 60,000 | — | — |
| 1982-12-13 | $1.19 | $1.19 | 16,800 | — | — |
| 1982-12-10 | $1.22 | $1.22 | 50,400 | — | — |
| 1982-12-09 | $1.25 | $1.25 | 328,800 | — | — |
| 1982-12-08 | $1.27 | $1.27 | 79,200 | — | — |
| 1982-12-07 | $1.23 | $1.23 | 170,400 | — | — |
| 1982-12-06 | $1.17 | $1.17 | 36,000 | — | — |
| 1982-12-03 | $1.16 | $1.16 | 48,000 | — | — |
| 1982-12-02 | $1.12 | $1.12 | 31,200 | — | — |
| 1982-12-01 | $1.12 | $1.12 | 146,400 | — | — |
| 1982-11-30 | $1.11 | $1.11 | 24,000 | — | — |
| 1982-11-29 | $1.07 | $1.07 | 0 | — | — |
| 1982-11-26 | $1.07 | $1.07 | 45,600 | — | — |
| 1982-11-24 | $1.03 | $1.03 | 4,800 | — | — |
| 1982-11-23 | $1.05 | $1.05 | 19,200 | — | — |
| 1982-11-22 | $1.06 | $1.06 | 45,600 | — | — |
| 1982-11-19 | $1.07 | $1.07 | 2,400 | — | — |
| 1982-11-18 | $1.07 | $1.07 | 110,400 | — | — |
| 1982-11-17 | $1.04 | $1.04 | 36,000 | — | — |
| 1982-11-16 | $1.03 | $1.03 | 16,800 | — | — |
| 1982-11-15 | $1.03 | $1.03 | 26,400 | — | — |
| 1982-11-12 | $1.03 | $1.03 | 7,200 | — | — |
| 1982-11-11 | $1.06 | $1.06 | 19,200 | — | — |
| 1982-11-10 | $1.05 | $1.05 | 67,200 | — | — |
| 1982-11-09 | $1.04 | $1.04 | 139,200 | — | — |
| 1982-11-08 | $1.08 | $1.08 | 33,600 | — | — |
| 1982-11-05 | $1.13 | $1.13 | 112,800 | — | — |
| 1982-11-04 | $1.10 | $1.10 | 93,600 | — | — |
| 1982-11-03 | $1.06 | $1.06 | 225,600 | — | — |
| 1982-11-02 | $1.03 | $1.03 | 38,400 | — | — |
| 1982-11-01 | $1.03 | $1.03 | 91,200 | — | — |
| 1982-10-29 | $1.02 | $1.02 | 170,400 | — | — |
| 1982-10-28 | $1.00 | $1.00 | 38,400 | — | — |
| 1982-10-27 | $0.98 | $0.98 | 60,000 | — | — |
| 1982-10-26 | $0.96 | $0.96 | 132,000 | — | — |
| 1982-10-25 | $0.96 | $0.96 | 36,000 | — | — |
| 1982-10-22 | $0.96 | $0.96 | 55,200 | — | — |
| 1982-10-21 | $0.96 | $0.96 | 108,000 | — | — |
| 1982-10-20 | $0.95 | $0.95 | 345,600 | — | — |
| 1982-10-19 | $0.96 | $0.96 | 283,200 | — | — |
| 1982-10-18 | $0.94 | $0.94 | 115,200 | — | — |
| 1982-10-15 | $0.91 | $0.91 | 26,400 | — | — |
| 1982-10-14 | $0.90 | $0.90 | 43,200 | — | — |
| 1982-10-13 | $0.89 | $0.89 | 48,000 | — | — |
| 1982-10-12 | $0.86 | $0.86 | 86,400 | — | — |
| 1982-10-11 | $0.86 | $0.86 | 33,600 | — | — |
| 1982-10-08 | $0.87 | $0.87 | 2,400 | — | — |
| 1982-10-07 | $0.87 | $0.87 | 33,600 | — | — |
| 1982-10-06 | $0.86 | $0.86 | 1,240,800 | — | — |
| 1982-10-05 | $0.86 | $0.86 | 31,200 | — | — |
| 1982-10-04 | $0.86 | $0.86 | 50,400 | — | — |
| 1982-10-01 | $0.86 | $0.86 | 43,200 | — | — |
| 1982-09-30 | $0.86 | $0.86 | 14,400 | — | — |
| 1982-09-29 | $0.86 | $0.86 | 62,400 | — | — |
| 1982-09-28 | $0.86 | $0.86 | 14,400 | — | — |
| 1982-09-27 | $0.86 | $0.86 | 0 | — | — |
| 1982-09-24 | $0.86 | $0.86 | 100,800 | — | — |
| 1982-09-23 | $0.82 | $0.82 | 7,200 | — | — |
| 1982-09-22 | $0.82 | $0.82 | 31,200 | — | — |
| 1982-09-21 | $0.79 | $0.79 | 19,200 | — | — |
| 1982-09-20 | $0.78 | $0.78 | 48,000 | — | — |
| 1982-09-17 | $0.78 | $0.78 | 67,200 | — | — |
| 1982-09-16 | $0.81 | $0.81 | 14,400 | — | — |
| 1982-09-15 | $0.82 | $0.82 | 24,000 | — | — |
| 1982-09-14 | $0.82 | $0.82 | 28,800 | — | — |
| 1982-09-13 | $0.82 | $0.82 | 40,800 | — | — |
| 1982-09-10 | $0.81 | $0.81 | 55,200 | — | — |
| 1982-09-09 | $0.82 | $0.82 | 21,600 | — | — |
| 1982-09-08 | $0.82 | $0.82 | 100,800 | — | — |
| 1982-09-07 | $0.83 | $0.83 | 19,200 | — | — |
| 1982-09-03 | $0.82 | $0.82 | 81,600 | — | — |
| 1982-09-02 | $0.80 | $0.80 | 28,800 | — | — |
| 1982-09-01 | $0.80 | $0.80 | 12,000 | — | — |
| 1982-08-31 | $0.81 | $0.81 | 28,800 | — | — |
| 1982-08-30 | $0.79 | $0.79 | 88,800 | — | — |
| 1982-08-27 | $0.78 | $0.78 | 7,200 | — | — |
| 1982-08-26 | $0.78 | $0.78 | 43,200 | — | — |
| 1982-08-25 | $0.80 | $0.80 | 48,000 | — | — |
| 1982-08-24 | $0.79 | $0.79 | 98,400 | — | — |
| 1982-08-23 | $0.80 | $0.80 | 24,000 | — | — |
| 1982-08-20 | $0.82 | $0.82 | 4,800 | — | — |
| 1982-08-19 | $0.83 | $0.83 | 62,400 | — | — |
| 1982-08-18 | $0.81 | $0.81 | 74,400 | — | — |
| 1982-08-17 | $0.78 | $0.78 | 19,200 | — | — |
| 1982-08-16 | $0.75 | $0.75 | 38,400 | — | — |
| 1982-08-13 | $0.70 | $0.70 | 7,200 | — | — |
| 1982-08-12 | $0.68 | $0.68 | 52,800 | — | — |
| 1982-08-11 | $0.67 | $0.67 | 4,800 | — | — |
| 1982-08-10 | $0.67 | $0.67 | 36,000 | — | — |
| 1982-08-09 | $0.66 | $0.66 | 64,800 | — | — |
| 1982-08-06 | $0.69 | $0.69 | 21,600 | — | — |
| 1982-08-05 | $0.68 | $0.68 | 16,800 | — | — |
| 1982-08-04 | $0.69 | $0.69 | 31,200 | — | — |
| 1982-08-03 | $0.73 | $0.73 | 26,400 | — | — |
| 1982-08-02 | $0.75 | $0.75 | 9,600 | — | — |
| 1982-07-30 | $0.77 | $0.77 | 33,600 | — | — |
| 1982-07-29 | $0.78 | $0.78 | 21,600 | — | — |
| 1982-07-28 | $0.80 | $0.80 | 14,400 | — | — |
| 1982-07-27 | $0.83 | $0.83 | 0 | — | — |
| 1982-07-26 | $0.83 | $0.83 | 21,600 | — | — |
| 1982-07-23 | $0.84 | $0.84 | 2,400 | — | — |
| 1982-07-22 | $0.86 | $0.86 | 16,800 | — | — |
| 1982-07-21 | $0.86 | $0.86 | 52,800 | — | — |
| 1982-07-20 | $0.83 | $0.83 | 144,000 | — | — |
| 1982-07-19 | $0.78 | $0.78 | 4,800 | — | — |
| 1982-07-16 | $0.77 | $0.77 | 0 | — | — |
| 1982-07-15 | $0.77 | $0.77 | 0 | — | — |
| 1982-07-14 | $0.77 | $0.77 | 60,000 | — | — |
| 1982-07-13 | $0.76 | $0.76 | 2,400 | — | — |
| 1982-07-12 | $0.75 | $0.75 | 2,400 | — | — |
| 1982-07-09 | $0.75 | $0.75 | 14,400 | — | — |
| 1982-07-08 | $0.73 | $0.73 | 7,200 | — | — |
| 1982-07-07 | $0.74 | $0.74 | 2,400 | — | — |
| 1982-07-06 | $0.73 | $0.73 | 45,600 | — | — |
| 1982-07-02 | $0.74 | $0.74 | 24,000 | — | — |
| 1982-07-01 | $0.73 | $0.73 | 115,200 | — | — |
| 1982-06-30 | $0.73 | $0.73 | 26,400 | — | — |
| 1982-06-29 | $0.71 | $0.71 | 9,600 | — | — |
| 1982-06-28 | $0.71 | $0.71 | 9,600 | — | — |
| 1982-06-25 | $0.71 | $0.71 | 9,600 | — | — |
| 1982-06-24 | $0.69 | $0.69 | 16,800 | — | — |
| 1982-06-23 | $0.69 | $0.69 | 62,400 | — | — |
| 1982-06-22 | $0.68 | $0.68 | 7,200 | — | — |
| 1982-06-21 | $0.67 | $0.67 | 9,600 | — | — |
| 1982-06-18 | $0.67 | $0.67 | 247,200 | — | — |
| 1982-06-17 | $0.67 | $0.67 | 7,200 | — | — |
| 1982-06-16 | $0.68 | $0.68 | 21,600 | — | — |
| 1982-06-15 | $0.68 | $0.68 | 36,000 | — | — |
| 1982-06-14 | $0.70 | $0.70 | 14,400 | — | — |
| 1982-06-11 | $0.69 | $0.69 | 69,600 | — | — |
| 1982-06-10 | $0.67 | $0.67 | 14,400 | — | — |
| 1982-06-09 | $0.67 | $0.67 | 9,600 | — | — |
| 1982-06-08 | $0.67 | $0.67 | 16,800 | — | — |
| 1982-06-07 | $0.67 | $0.67 | 2,400 | — | — |
| 1982-06-04 | $0.67 | $0.67 | 0 | — | — |
| 1982-06-03 | $0.67 | $0.67 | 0 | — | — |
| 1982-06-02 | $0.67 | $0.67 | 14,400 | — | — |
| 1982-06-01 | $0.67 | $0.67 | 12,000 | — | — |
| 1982-05-28 | $0.67 | $0.67 | 108,000 | — | — |
| 1982-05-27 | $0.64 | $0.64 | 117,600 | — | — |
| 1982-05-26 | $0.65 | $0.65 | 24,000 | — | — |
| 1982-05-25 | $0.67 | $0.67 | 26,400 | — | — |
| 1982-05-24 | $0.67 | $0.67 | 33,600 | — | — |
| 1982-05-21 | $0.69 | $0.69 | 105,600 | — | — |
| 1982-05-20 | $0.70 | $0.70 | 0 | — | — |
| 1982-05-19 | $0.70 | $0.70 | 2,400 | — | — |
| 1982-05-18 | $0.70 | $0.70 | 285,600 | — | — |
| 1982-05-17 | $0.69 | $0.69 | 4,800 | — | — |
| 1982-05-14 | $0.69 | $0.69 | 7,200 | — | — |
| 1982-05-13 | $0.69 | $0.69 | 2,400 | — | — |
| 1982-05-12 | $0.69 | $0.69 | 28,800 | — | — |
| 1982-05-11 | $0.69 | $0.69 | 43,200 | — | — |
| 1982-05-10 | $0.67 | $0.67 | 26,400 | — | — |
| 1982-05-07 | $0.69 | $0.69 | 7,200 | — | — |
| 1982-05-06 | $0.67 | $0.67 | 9,600 | — | — |
| 1982-05-05 | $0.66 | $0.66 | 74,400 | — | — |
| 1982-05-04 | $0.67 | $0.67 | 43,200 | — | — |
| 1982-05-03 | $0.67 | $0.67 | 16,800 | — | — |
| 1982-04-30 | $0.67 | $0.67 | 216,000 | — | — |
| 1982-04-29 | $0.68 | $0.68 | 40,800 | — | — |
| 1982-04-28 | $0.69 | $0.69 | 14,400 | — | — |
| 1982-04-27 | $0.69 | $0.69 | 2,400 | — | — |
| 1982-04-26 | $0.68 | $0.68 | 48,000 | — | — |
| 1982-04-23 | $0.69 | $0.69 | 9,600 | — | — |
| 1982-04-22 | $0.70 | $0.70 | 261,600 | — | — |
| 1982-04-21 | $0.69 | $0.69 | 36,000 | — | — |
| 1982-04-20 | $0.70 | $0.70 | 50,400 | — | — |
| 1982-04-19 | $0.71 | $0.71 | 103,200 | — | — |
| 1982-04-16 | $0.71 | $0.71 | 12,000 | — | — |
| 1982-04-15 | $0.71 | $0.71 | 14,400 | — | — |
| 1982-04-14 | $0.70 | $0.70 | 19,200 | — | — |
| 1982-04-13 | $0.69 | $0.69 | 9,600 | — | — |
| 1982-04-12 | $0.69 | $0.69 | 16,800 | — | — |
| 1982-04-08 | $0.70 | $0.70 | 16,800 | — | — |
| 1982-04-07 | $0.69 | $0.69 | 16,800 | — | — |
| 1982-04-06 | $0.67 | $0.67 | 28,800 | — | — |
| 1982-04-05 | $0.68 | $0.68 | 50,400 | — | — |
| 1982-04-02 | $0.73 | $0.73 | 40,800 | — | — |
| 1982-04-01 | $0.70 | $0.70 | 69,600 | — | — |
| 1982-03-31 | $0.67 | $0.67 | 0 | — | — |
| 1982-03-30 | $0.67 | $0.67 | 7,200 | — | — |
| 1982-03-29 | $0.66 | $0.66 | 16,800 | — | — |
| 1982-03-26 | $0.67 | $0.67 | 36,000 | — | — |
| 1982-03-25 | $0.67 | $0.67 | 134,400 | — | — |
| 1982-03-24 | $0.68 | $0.68 | 0 | — | — |
| 1982-03-23 | $0.68 | $0.68 | 28,800 | — | — |
| 1982-03-22 | $0.67 | $0.67 | 21,600 | — | — |
| 1982-03-19 | $0.66 | $0.66 | 26,400 | — | — |
| 1982-03-18 | $0.66 | $0.66 | 64,800 | — | — |
| 1982-03-17 | $0.66 | $0.66 | 9,600 | — | — |
| 1982-03-16 | $0.66 | $0.66 | 175,200 | — | — |
| 1982-03-15 | $0.64 | $0.64 | 88,800 | — | — |
| 1982-03-12 | $0.67 | $0.67 | 67,200 | — | — |
| 1982-03-11 | $0.65 | $0.65 | 19,200 | — | — |
| 1982-03-10 | $0.64 | $0.64 | 79,200 | — | — |
| 1982-03-09 | $0.67 | $0.67 | 62,400 | — | — |
| 1982-03-08 | $0.70 | $0.70 | 223,200 | — | — |
| 1982-03-05 | $0.73 | $0.73 | 163,200 | — | — |
| 1982-03-04 | $0.78 | $0.78 | 12,000 | — | — |
| 1982-03-03 | $0.78 | $0.78 | 0 | — | — |
| 1982-03-02 | $0.78 | $0.78 | 67,200 | — | — |
| 1982-03-01 | $0.79 | $0.79 | 43,200 | — | — |
| 1982-02-26 | $0.81 | $0.81 | 9,600 | — | — |
| 1982-02-25 | $0.82 | $0.82 | 81,600 | — | — |
| 1982-02-24 | $0.87 | $0.87 | 38,400 | — | — |
| 1982-02-23 | $0.87 | $0.87 | 182,400 | — | — |
| 1982-02-22 | $0.89 | $0.89 | 24,000 | — | — |
| 1982-02-19 | $0.92 | $0.92 | 36,000 | — | — |
| 1982-02-18 | $0.92 | $0.92 | 4,800 | — | — |
| 1982-02-17 | $0.92 | $0.92 | 21,600 | — | — |
| 1982-02-16 | $0.93 | $0.93 | 48,000 | — | — |
| 1982-02-12 | $0.92 | $0.92 | 7,200 | — | — |
| 1982-02-11 | $0.91 | $0.91 | 43,200 | — | — |
| 1982-02-10 | $0.93 | $0.93 | 98,400 | — | — |
| 1982-02-09 | $0.93 | $0.93 | 36,000 | — | — |
| 1982-02-08 | $0.91 | $0.91 | 124,800 | — | — |
| 1982-02-05 | $0.91 | $0.91 | 7,200 | — | — |
| 1982-02-04 | $0.91 | $0.91 | 57,600 | — | — |
| 1982-02-03 | $0.93 | $0.93 | 2,400 | — | — |
| 1982-02-02 | $0.93 | $0.93 | 120,000 | — | — |
| 1982-02-01 | $0.92 | $0.92 | 50,400 | — | — |
| 1982-01-29 | $0.91 | $0.91 | 192,000 | — | — |
| 1982-01-28 | $0.84 | $0.84 | 151,200 | — | — |
| 1982-01-27 | $0.80 | $0.80 | 74,400 | — | — |
| 1982-01-26 | $0.81 | $0.81 | 321,600 | — | — |
| 1982-01-25 | $0.83 | $0.83 | 33,600 | — | — |
| 1982-01-22 | $0.86 | $0.86 | 40,800 | — | — |
| 1982-01-21 | $0.89 | $0.89 | 36,000 | — | — |
| 1982-01-20 | $0.89 | $0.89 | 16,800 | — | — |
| 1982-01-19 | $0.88 | $0.88 | 4,800 | — | — |
| 1982-01-18 | $0.89 | $0.89 | 43,200 | — | — |
| 1982-01-15 | $0.90 | $0.90 | 216,000 | — | — |
| 1982-01-14 | $0.89 | $0.89 | 31,200 | — | — |
| 1982-01-13 | $0.90 | $0.90 | 57,600 | — | — |
| 1982-01-12 | $0.91 | $0.91 | 36,000 | — | — |
| 1982-01-11 | $0.88 | $0.88 | 64,800 | — | — |
| 1982-01-08 | $0.89 | $0.89 | 19,200 | — | — |
| 1982-01-07 | $0.89 | $0.89 | 16,800 | — | — |
| 1982-01-06 | $0.91 | $0.91 | 45,600 | — | — |
| 1982-01-05 | $0.91 | $0.91 | 76,800 | — | — |
| 1982-01-04 | $0.93 | $0.93 | 72,000 | — | — |