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 | $1.08 | $1.08 | 780,800 | — | — |
| 1982-12-30 | $1.09 | $1.09 | 2,035,200 | — | — |
| 1982-12-29 | $1.08 | $1.08 | 963,200 | — | — |
| 1982-12-28 | $1.09 | $1.09 | 368,000 | — | — |
| 1982-12-27 | $1.09 | $1.09 | 2,800,000 | — | — |
| 1982-12-23 | $1.04 | $1.04 | 1,216,000 | — | — |
| 1982-12-22 | $1.02 | $1.02 | 1,276,800 | — | — |
| 1982-12-21 | $1.02 | $1.02 | 1,200,000 | — | — |
| 1982-12-20 | $1.02 | $1.02 | 2,534,400 | — | — |
| 1982-12-17 | $1.01 | $1.01 | 2,380,800 | — | — |
| 1982-12-16 | $1.00 | $1.00 | 3,955,200 | — | — |
| 1982-12-15 | $1.02 | $1.02 | 2,387,200 | — | — |
| 1982-12-14 | $1.03 | $1.03 | 534,400 | — | — |
| 1982-12-13 | $1.05 | $1.05 | 768,000 | — | — |
| 1982-12-10 | $1.08 | $1.08 | 300,800 | — | — |
| 1982-12-09 | $1.13 | $1.13 | 150,400 | — | — |
| 1982-12-08 | $1.16 | $1.16 | 3,382,400 | — | — |
| 1982-12-07 | $1.15 | $1.15 | 252,800 | — | — |
| 1982-12-06 | $1.14 | $1.14 | 620,800 | — | — |
| 1982-12-03 | $1.15 | $1.15 | 2,188,800 | — | — |
| 1982-12-02 | $1.16 | $1.16 | 1,756,800 | — | — |
| 1982-12-01 | $1.13 | $1.13 | 2,899,200 | — | — |
| 1982-11-30 | $1.06 | $1.06 | 995,200 | — | — |
| 1982-11-29 | $1.01 | $1.01 | 3,059,200 | — | — |
| 1982-11-26 | $0.99 | $0.99 | 4,217,600 | — | — |
| 1982-11-24 | $0.98 | $0.98 | 3,696,000 | — | — |
| 1982-11-23 | $0.93 | $0.93 | 1,254,400 | — | — |
| 1982-11-22 | $0.91 | $0.91 | 899,200 | — | — |
| 1982-11-19 | $0.89 | $0.89 | 6,108,800 | — | — |
| 1982-11-18 | $0.91 | $0.91 | 4,675,200 | — | — |
| 1982-11-17 | $0.89 | $0.89 | 726,400 | — | — |
| 1982-11-16 | $0.90 | $0.90 | 784,000 | — | — |
| 1982-11-15 | $0.96 | $0.96 | 448,000 | — | — |
| 1982-11-12 | $1.00 | $1.00 | 768,000 | — | — |
| 1982-11-11 | $1.03 | $1.03 | 940,800 | — | — |
| 1982-11-10 | $1.00 | $1.00 | 953,600 | — | — |
| 1982-11-09 | $0.99 | $0.99 | 3,129,600 | — | — |
| 1982-11-08 | $0.96 | $0.96 | 2,387,200 | — | — |
| 1982-11-05 | $0.95 | $0.95 | 739,200 | — | — |
| 1982-11-04 | $0.94 | $0.94 | 2,790,400 | — | — |
| 1982-11-03 | $0.90 | $0.90 | 444,800 | — | — |
| 1982-11-02 | $0.87 | $0.87 | 1,136,000 | — | — |
| 1982-11-01 | $0.80 | $0.80 | 268,800 | — | — |
| 1982-10-29 | $0.81 | $0.81 | 972,800 | — | — |
| 1982-10-28 | $0.81 | $0.81 | 540,800 | — | — |
| 1982-10-27 | $0.81 | $0.81 | 854,400 | — | — |
| 1982-10-26 | $0.82 | $0.82 | 803,200 | — | — |
| 1982-10-25 | $0.83 | $0.83 | 1,340,800 | — | — |
| 1982-10-22 | $0.84 | $0.84 | 396,800 | — | — |
| 1982-10-21 | $0.83 | $0.83 | 848,000 | — | — |
| 1982-10-20 | $0.82 | $0.82 | 1,107,200 | — | — |
| 1982-10-19 | $0.77 | $0.77 | 358,400 | — | — |
| 1982-10-18 | $0.75 | $0.75 | 224,000 | — | — |
| 1982-10-15 | $0.75 | $0.75 | 976,000 | — | — |
| 1982-10-14 | $0.77 | $0.77 | 368,000 | — | — |
| 1982-10-13 | $0.79 | $0.79 | 998,400 | — | — |
| 1982-10-12 | $0.78 | $0.78 | 1,996,800 | — | — |
| 1982-10-11 | $0.77 | $0.77 | 1,353,600 | — | — |
| 1982-10-08 | $0.75 | $0.75 | 1,100,800 | — | — |
| 1982-10-07 | $0.74 | $0.74 | 1,123,200 | — | — |
| 1982-10-06 | $0.68 | $0.68 | 790,400 | — | — |
| 1982-10-05 | $0.68 | $0.68 | 899,200 | — | — |
| 1982-10-04 | $0.66 | $0.66 | 83,200 | — | — |
| 1982-10-01 | $0.65 | $0.65 | 1,459,200 | — | — |
| 1982-09-30 | $0.62 | $0.62 | 2,486,400 | — | — |
| 1982-09-29 | $0.64 | $0.64 | 403,200 | — | — |
| 1982-09-28 | $0.64 | $0.64 | 1,785,600 | — | — |
| 1982-09-27 | $0.64 | $0.64 | 2,198,400 | — | — |
| 1982-09-24 | $0.64 | $0.64 | 204,800 | — | — |
| 1982-09-23 | $0.65 | $0.65 | 288,000 | — | — |
| 1982-09-22 | $0.66 | $0.66 | 1,264,000 | — | — |
| 1982-09-21 | $0.68 | $0.68 | 4,406,400 | — | — |
| 1982-09-20 | $0.69 | $0.69 | 508,800 | — | — |
| 1982-09-17 | $0.70 | $0.70 | 217,600 | — | — |
| 1982-09-16 | $0.72 | $0.72 | 1,468,800 | — | — |
| 1982-09-15 | $0.70 | $0.70 | 1,235,200 | — | — |
| 1982-09-14 | $0.67 | $0.67 | 1,740,800 | — | — |
| 1982-09-13 | $0.64 | $0.64 | 265,600 | — | — |
| 1982-09-10 | $0.63 | $0.63 | 582,400 | — | — |
| 1982-09-09 | $0.64 | $0.64 | 220,800 | — | — |
| 1982-09-08 | $0.64 | $0.64 | 2,896,000 | — | — |
| 1982-09-07 | $0.62 | $0.62 | 342,400 | — | — |
| 1982-09-03 | $0.63 | $0.63 | 2,169,600 | — | — |
| 1982-09-02 | $0.59 | $0.59 | 595,200 | — | — |
| 1982-09-01 | $0.62 | $0.62 | 256,000 | — | — |
| 1982-08-31 | $0.62 | $0.62 | 1,120,000 | — | — |
| 1982-08-30 | $0.61 | $0.61 | 713,600 | — | — |
| 1982-08-27 | $0.60 | $0.60 | 1,782,400 | — | — |
| 1982-08-26 | $0.63 | $0.63 | 3,267,200 | — | — |
| 1982-08-25 | $0.61 | $0.61 | 2,400,000 | — | — |
| 1982-08-24 | $0.63 | $0.63 | 3,468,800 | — | — |
| 1982-08-23 | $0.63 | $0.63 | 3,020,800 | — | — |
| 1982-08-20 | $0.58 | $0.58 | 3,539,200 | — | — |
| 1982-08-19 | $0.55 | $0.55 | 1,910,400 | — | — |
| 1982-08-18 | $0.55 | $0.55 | 9,862,400 | — | — |
| 1982-08-17 | $0.52 | $0.52 | 1,072,000 | — | — |
| 1982-08-16 | $0.48 | $0.48 | 1,126,400 | — | — |
| 1982-08-13 | $0.46 | $0.46 | 25,600 | — | — |
| 1982-08-12 | $0.47 | $0.47 | 1,030,400 | — | — |
| 1982-08-11 | $0.48 | $0.48 | 1,465,600 | — | — |
| 1982-08-10 | $0.47 | $0.47 | 380,800 | — | — |
| 1982-08-09 | $0.47 | $0.47 | 108,800 | — | — |
| 1982-08-06 | $0.48 | $0.48 | 403,200 | — | — |
| 1982-08-05 | $0.48 | $0.48 | 742,400 | — | — |
| 1982-08-04 | $0.49 | $0.49 | 1,062,400 | — | — |
| 1982-08-03 | $0.50 | $0.50 | 1,516,800 | — | — |
| 1982-08-02 | $0.50 | $0.50 | 544,000 | — | — |
| 1982-07-30 | $0.48 | $0.48 | 243,200 | — | — |
| 1982-07-29 | $0.48 | $0.48 | 425,600 | — | — |
| 1982-07-28 | $0.48 | $0.48 | 1,465,600 | — | — |
| 1982-07-27 | $0.48 | $0.48 | 697,600 | — | — |
| 1982-07-26 | $0.48 | $0.48 | 124,800 | — | — |
| 1982-07-23 | $0.50 | $0.50 | 3,193,600 | — | — |
| 1982-07-22 | $0.48 | $0.48 | 1,110,400 | — | — |
| 1982-07-21 | $0.47 | $0.47 | 1,296,000 | — | — |
| 1982-07-20 | $0.46 | $0.46 | 22,400 | — | — |
| 1982-07-19 | $0.46 | $0.46 | 300,800 | — | — |
| 1982-07-16 | $0.46 | $0.46 | 124,800 | — | — |
| 1982-07-15 | $0.46 | $0.46 | 300,800 | — | — |
| 1982-07-14 | $0.45 | $0.45 | 380,800 | — | — |
| 1982-07-13 | $0.46 | $0.46 | 256,000 | — | — |
| 1982-07-12 | $0.47 | $0.47 | 617,600 | — | — |
| 1982-07-09 | $0.46 | $0.46 | 227,200 | — | — |
| 1982-07-08 | $0.46 | $0.46 | 505,600 | — | — |
| 1982-07-07 | $0.46 | $0.46 | 268,800 | — | — |
| 1982-07-06 | $0.47 | $0.47 | 124,800 | — | — |
| 1982-07-02 | $0.47 | $0.47 | 505,600 | — | — |
| 1982-07-01 | $0.46 | $0.46 | 67,200 | — | — |
| 1982-06-30 | $0.45 | $0.45 | 108,800 | — | — |
| 1982-06-29 | $0.46 | $0.46 | 96,000 | — | — |
| 1982-06-28 | $0.46 | $0.46 | 201,600 | — | — |
| 1982-06-25 | $0.46 | $0.46 | 214,400 | — | — |
| 1982-06-24 | $0.46 | $0.46 | 316,800 | — | — |
| 1982-06-23 | $0.46 | $0.46 | 233,600 | — | — |
| 1982-06-22 | $0.46 | $0.46 | 259,200 | — | — |
| 1982-06-21 | $0.46 | $0.46 | 243,200 | — | — |
| 1982-06-18 | $0.45 | $0.45 | 598,400 | — | — |
| 1982-06-17 | $0.45 | $0.45 | 265,600 | — | — |
| 1982-06-16 | $0.45 | $0.45 | 230,400 | — | — |
| 1982-06-15 | $0.44 | $0.44 | 51,200 | — | — |
| 1982-06-14 | $0.44 | $0.44 | 336,000 | — | — |
| 1982-06-11 | $0.45 | $0.45 | 137,600 | — | — |
| 1982-06-10 | $0.44 | $0.44 | 224,000 | — | — |
| 1982-06-09 | $0.45 | $0.45 | 384,000 | — | — |
| 1982-06-08 | $0.45 | $0.45 | 320,000 | — | — |
| 1982-06-07 | $0.46 | $0.46 | 108,800 | — | — |
| 1982-06-04 | $0.45 | $0.45 | 195,200 | — | — |
| 1982-06-03 | $0.44 | $0.44 | 2,134,400 | — | — |
| 1982-06-02 | $0.45 | $0.45 | 25,600 | — | — |
| 1982-06-01 | $0.45 | $0.45 | 156,800 | — | — |
| 1982-05-28 | $0.46 | $0.46 | 246,400 | — | — |
| 1982-05-27 | $0.46 | $0.46 | 134,400 | — | — |
| 1982-05-26 | $0.47 | $0.47 | 195,200 | — | — |
| 1982-05-25 | $0.48 | $0.48 | 70,400 | — | — |
| 1982-05-24 | $0.48 | $0.48 | 604,800 | — | — |
| 1982-05-21 | $0.48 | $0.48 | 604,800 | — | — |
| 1982-05-20 | $0.48 | $0.48 | 163,200 | — | — |
| 1982-05-19 | $0.49 | $0.49 | 153,600 | — | — |
| 1982-05-18 | $0.48 | $0.48 | 118,400 | — | — |
| 1982-05-17 | $0.48 | $0.48 | 60,800 | — | — |
| 1982-05-14 | $0.48 | $0.48 | 44,800 | — | — |
| 1982-05-13 | $0.48 | $0.48 | 368,000 | — | — |
| 1982-05-12 | $0.48 | $0.48 | 256,000 | — | — |
| 1982-05-11 | $0.48 | $0.48 | 233,600 | — | — |
| 1982-05-10 | $0.48 | $0.48 | 236,800 | — | — |
| 1982-05-07 | $0.48 | $0.48 | 620,800 | — | — |
| 1982-05-06 | $0.48 | $0.48 | 1,491,200 | — | — |
| 1982-05-05 | $0.47 | $0.47 | 496,000 | — | — |
| 1982-05-04 | $0.46 | $0.46 | 316,800 | — | — |
| 1982-05-03 | $0.46 | $0.46 | 156,800 | — | — |
| 1982-04-30 | $0.45 | $0.45 | 137,600 | — | — |
| 1982-04-29 | $0.45 | $0.45 | 83,200 | — | — |
| 1982-04-28 | $0.45 | $0.45 | 57,600 | — | — |
| 1982-04-27 | $0.45 | $0.45 | 166,400 | — | — |
| 1982-04-26 | $0.45 | $0.45 | 236,800 | — | — |
| 1982-04-23 | $0.45 | $0.45 | 102,400 | — | — |
| 1982-04-22 | $0.44 | $0.44 | 76,800 | — | — |
| 1982-04-21 | $0.44 | $0.44 | 204,800 | — | — |
| 1982-04-20 | $0.44 | $0.44 | 361,600 | — | — |
| 1982-04-19 | $0.45 | $0.45 | 137,600 | — | — |
| 1982-04-16 | $0.45 | $0.45 | 288,000 | — | — |
| 1982-04-15 | $0.45 | $0.45 | 556,800 | — | — |
| 1982-04-14 | $0.45 | $0.45 | 188,800 | — | — |
| 1982-04-13 | $0.45 | $0.45 | 265,600 | — | — |
| 1982-04-12 | $0.44 | $0.44 | 131,200 | — | — |
| 1982-04-08 | $0.43 | $0.43 | 16,000 | — | — |
| 1982-04-07 | $0.44 | $0.44 | 326,400 | — | — |
| 1982-04-06 | $0.44 | $0.44 | 1,020,800 | — | — |
| 1982-04-05 | $0.44 | $0.44 | 57,600 | — | — |
| 1982-04-02 | $0.44 | $0.44 | 182,400 | — | — |
| 1982-04-01 | $0.44 | $0.44 | 54,400 | — | — |
| 1982-03-31 | $0.45 | $0.45 | 48,000 | — | — |
| 1982-03-30 | $0.45 | $0.45 | 108,800 | — | — |
| 1982-03-29 | $0.44 | $0.44 | 44,800 | — | — |
| 1982-03-26 | $0.45 | $0.45 | 51,200 | — | — |
| 1982-03-25 | $0.44 | $0.44 | 176,000 | — | — |
| 1982-03-24 | $0.44 | $0.44 | 1,472,000 | — | — |
| 1982-03-23 | $0.44 | $0.44 | 208,000 | — | — |
| 1982-03-22 | $0.44 | $0.44 | 198,400 | — | — |
| 1982-03-19 | $0.44 | $0.44 | 137,600 | — | — |
| 1982-03-18 | $0.45 | $0.45 | 67,200 | — | — |
| 1982-03-17 | $0.44 | $0.44 | 912,000 | — | — |
| 1982-03-16 | $0.43 | $0.43 | 512,000 | — | — |
| 1982-03-15 | $0.42 | $0.42 | 326,400 | — | — |
| 1982-03-12 | $0.43 | $0.43 | 246,400 | — | — |
| 1982-03-11 | $0.43 | $0.43 | 131,200 | — | — |
| 1982-03-10 | $0.44 | $0.44 | 201,600 | — | — |
| 1982-03-09 | $0.44 | $0.44 | 204,800 | — | — |
| 1982-03-08 | $0.45 | $0.45 | 825,600 | — | — |
| 1982-03-05 | $0.47 | $0.47 | 1,219,200 | — | — |
| 1982-03-04 | $0.46 | $0.46 | 1,164,800 | — | — |
| 1982-03-03 | $0.45 | $0.45 | 2,003,200 | — | — |
| 1982-03-02 | $0.42 | $0.42 | 2,105,600 | — | — |
| 1982-03-01 | $0.41 | $0.41 | 1,481,600 | — | — |
| 1982-02-26 | $0.40 | $0.40 | 1,382,400 | — | — |
| 1982-02-25 | $0.40 | $0.40 | 73,600 | — | — |
| 1982-02-24 | $0.40 | $0.40 | 1,408,000 | — | — |
| 1982-02-23 | $0.40 | $0.40 | 48,000 | — | — |
| 1982-02-22 | $0.41 | $0.41 | 92,800 | — | — |
| 1982-02-19 | $0.40 | $0.40 | 102,400 | — | — |
| 1982-02-18 | $0.40 | $0.40 | 153,600 | — | — |
| 1982-02-17 | $0.40 | $0.40 | 76,800 | — | — |
| 1982-02-16 | $0.40 | $0.40 | 358,400 | — | — |
| 1982-02-12 | $0.41 | $0.41 | 51,200 | — | — |
| 1982-02-11 | $0.43 | $0.43 | 86,400 | — | — |
| 1982-02-10 | $0.43 | $0.43 | 137,600 | — | — |
| 1982-02-09 | $0.42 | $0.42 | 544,000 | — | — |
| 1982-02-08 | $0.44 | $0.44 | 227,200 | — | — |
| 1982-02-05 | $0.45 | $0.45 | 3,513,600 | — | — |
| 1982-02-04 | $0.45 | $0.45 | 214,400 | — | — |
| 1982-02-03 | $0.43 | $0.43 | 230,400 | — | — |
| 1982-02-02 | $0.44 | $0.44 | 147,200 | — | — |
| 1982-02-01 | $0.43 | $0.43 | 844,800 | — | — |
| 1982-01-29 | $0.44 | $0.44 | 342,400 | — | — |
| 1982-01-28 | $0.42 | $0.42 | 252,800 | — | — |
| 1982-01-27 | $0.41 | $0.41 | 105,600 | — | — |
| 1982-01-26 | $0.41 | $0.41 | 166,400 | — | — |
| 1982-01-25 | $0.41 | $0.41 | 384,000 | — | — |
| 1982-01-22 | $0.40 | $0.40 | 240,000 | — | — |
| 1982-01-21 | $0.40 | $0.40 | 92,800 | — | — |
| 1982-01-20 | $0.39 | $0.39 | 96,000 | — | — |
| 1982-01-19 | $0.40 | $0.40 | 140,800 | — | — |
| 1982-01-18 | $0.39 | $0.39 | 121,600 | — | — |
| 1982-01-15 | $0.38 | $0.38 | 54,400 | — | — |
| 1982-01-14 | $0.38 | $0.38 | 249,600 | — | — |
| 1982-01-13 | $0.37 | $0.37 | 172,800 | — | — |
| 1982-01-12 | $0.37 | $0.37 | 1,324,800 | — | — |
| 1982-01-11 | $0.39 | $0.39 | 35,200 | — | — |
| 1982-01-08 | $0.39 | $0.39 | 912,000 | — | — |
| 1982-01-07 | $0.40 | $0.40 | 182,400 | — | — |
| 1982-01-06 | $0.39 | $0.39 | 1,020,800 | — | — |
| 1982-01-05 | $0.40 | $0.40 | 160,000 | — | — |
| 1982-01-04 | $0.40 | $0.40 | 310,400 | — | — |