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 | $1.14 | $1.14 | 97,200 | — | — |
| 1982-12-30 | $1.14 | $1.14 | 75,938 | — | — |
| 1982-12-29 | $1.14 | $1.14 | 91,125 | — | — |
| 1982-12-28 | $1.14 | $1.14 | 41,766 | — | — |
| 1982-12-27 | $1.15 | $1.15 | 21,263 | — | — |
| 1982-12-23 | $1.15 | $1.15 | 35,691 | — | — |
| 1982-12-22 | $1.12 | $1.12 | 54,675 | — | — |
| 1982-12-21 | $1.14 | $1.14 | 41,766 | — | — |
| 1982-12-20 | $1.14 | $1.14 | 69,863 | — | — |
| 1982-12-17 | $1.15 | $1.15 | 31,134 | — | — |
| 1982-12-16 | $1.14 | $1.14 | 75,178 | — | — |
| 1982-12-15 | $1.15 | $1.15 | 34,172 | — | — |
| 1982-12-14 | $1.15 | $1.15 | 97,200 | — | — |
| 1982-12-13 | $1.15 | $1.15 | 94,922 | — | — |
| 1982-12-10 | $1.15 | $1.15 | 51,638 | — | — |
| 1982-12-09 | $1.17 | $1.17 | 93,403 | — | — |
| 1982-12-08 | $1.15 | $1.15 | 47,081 | — | — |
| 1982-12-07 | $1.19 | $1.19 | 147,319 | — | — |
| 1982-12-06 | $1.17 | $1.17 | 97,959 | — | — |
| 1982-12-03 | $1.14 | $1.14 | 147,319 | — | — |
| 1982-12-02 | $1.14 | $1.14 | 88,847 | — | — |
| 1982-12-01 | $1.14 | $1.14 | 97,959 | — | — |
| 1982-11-30 | $1.17 | $1.17 | 184,528 | — | — |
| 1982-11-29 | $1.20 | $1.20 | 140,484 | — | — |
| 1982-11-26 | $1.20 | $1.20 | 243,759 | — | — |
| 1982-11-24 | $1.15 | $1.15 | 88,847 | — | — |
| 1982-11-23 | $1.14 | $1.14 | 75,938 | — | — |
| 1982-11-22 | $1.14 | $1.14 | 105,553 | — | — |
| 1982-11-19 | $1.12 | $1.12 | 97,959 | — | — |
| 1982-11-18 | $1.14 | $1.14 | 53,916 | — | — |
| 1982-11-17 | $1.12 | $1.12 | 107,072 | — | — |
| 1982-11-16 | $1.12 | $1.12 | 86,569 | — | — |
| 1982-11-15 | $1.15 | $1.15 | 154,913 | — | — |
| 1982-11-12 | $1.15 | $1.15 | 140,484 | — | — |
| 1982-11-11 | $1.12 | $1.12 | 135,928 | — | — |
| 1982-11-10 | $1.15 | $1.15 | 276,413 | — | — |
| 1982-11-09 | $1.19 | $1.19 | 176,934 | — | — |
| 1982-11-08 | $1.15 | $1.15 | 173,138 | — | — |
| 1982-11-05 | $1.15 | $1.15 | 161,747 | — | — |
| 1982-11-04 | $1.14 | $1.14 | 322,734 | — | — |
| 1982-11-03 | $1.15 | $1.15 | 239,963 | — | — |
| 1982-11-02 | $1.12 | $1.12 | 157,950 | — | — |
| 1982-11-01 | $1.09 | $1.09 | 100,997 | — | — |
| 1982-10-29 | $1.10 | $1.10 | 68,344 | — | — |
| 1982-10-28 | $1.10 | $1.10 | 125,297 | — | — |
| 1982-10-27 | $1.09 | $1.09 | 113,147 | — | — |
| 1982-10-26 | $1.10 | $1.10 | 146,559 | — | — |
| 1982-10-25 | $1.09 | $1.09 | 89,606 | — | — |
| 1982-10-22 | $1.10 | $1.10 | 131,372 | — | — |
| 1982-10-21 | $1.10 | $1.10 | 132,891 | — | — |
| 1982-10-20 | $1.10 | $1.10 | 141,244 | — | — |
| 1982-10-19 | $1.14 | $1.14 | 195,919 | — | — |
| 1982-10-18 | $1.10 | $1.10 | 157,191 | — | — |
| 1982-10-15 | $1.09 | $1.09 | 164,784 | — | — |
| 1982-10-14 | $1.09 | $1.09 | 217,181 | — | — |
| 1982-10-13 | $1.10 | $1.10 | 331,088 | — | — |
| 1982-10-12 | $1.12 | $1.12 | 568,013 | — | — |
| 1982-10-11 | $1.15 | $1.15 | 571,809 | — | — |
| 1982-10-08 | $1.10 | $1.10 | 313,622 | — | — |
| 1982-10-07 | $1.07 | $1.07 | 632,559 | — | — |
| 1982-10-06 | $1.07 | $1.07 | 716,850 | — | — |
| 1982-10-05 | $1.00 | $1.00 | 255,150 | — | — |
| 1982-10-04 | $1.00 | $1.00 | 329,569 | — | — |
| 1982-10-01 | $0.99 | $0.99 | 127,575 | — | — |
| 1982-09-30 | $0.97 | $0.97 | 135,928 | — | — |
| 1982-09-29 | $0.99 | $0.99 | 46,322 | — | — |
| 1982-09-28 | $0.99 | $0.99 | 62,269 | — | — |
| 1982-09-27 | $0.99 | $0.99 | 31,894 | — | — |
| 1982-09-24 | $0.99 | $0.99 | 187,566 | — | — |
| 1982-09-23 | $0.95 | $0.95 | 53,916 | — | — |
| 1982-09-22 | $0.99 | $0.99 | 119,222 | — | — |
| 1982-09-21 | $0.94 | $0.94 | 82,772 | — | — |
| 1982-09-20 | $0.92 | $0.92 | 48,600 | — | — |
| 1982-09-17 | $0.95 | $0.95 | 53,916 | — | — |
| 1982-09-16 | $0.94 | $0.94 | 119,222 | — | — |
| 1982-09-15 | $0.94 | $0.94 | 63,028 | — | — |
| 1982-09-14 | $0.95 | $0.95 | 479,166 | — | — |
| 1982-09-13 | $0.95 | $0.95 | 94,922 | — | — |
| 1982-09-10 | $0.95 | $0.95 | 34,931 | — | — |
| 1982-09-09 | $0.94 | $0.94 | 109,350 | — | — |
| 1982-09-08 | $0.95 | $0.95 | 45,563 | — | — |
| 1982-09-07 | $0.95 | $0.95 | 30,375 | — | — |
| 1982-09-03 | $0.97 | $0.97 | 140,484 | — | — |
| 1982-09-02 | $0.94 | $0.94 | 50,878 | — | — |
| 1982-09-01 | $0.95 | $0.95 | 98,719 | — | — |
| 1982-08-31 | $0.95 | $0.95 | 70,622 | — | — |
| 1982-08-30 | $0.95 | $0.95 | 70,622 | — | — |
| 1982-08-27 | $0.94 | $0.94 | 52,397 | — | — |
| 1982-08-26 | $0.95 | $0.95 | 126,816 | — | — |
| 1982-08-25 | $0.97 | $0.97 | 86,569 | — | — |
| 1982-08-24 | $0.97 | $0.97 | 108,591 | — | — |
| 1982-08-23 | $0.99 | $0.99 | 100,997 | — | — |
| 1982-08-20 | $0.95 | $0.95 | 44,803 | — | — |
| 1982-08-19 | $0.94 | $0.94 | 83,531 | — | — |
| 1982-08-18 | $0.92 | $0.92 | 179,213 | — | — |
| 1982-08-17 | $0.92 | $0.92 | 211,866 | — | — |
| 1982-08-16 | $0.91 | $0.91 | 125,297 | — | — |
| 1982-08-13 | $0.87 | $0.87 | 69,103 | — | — |
| 1982-08-12 | $0.87 | $0.87 | 34,931 | — | — |
| 1982-08-11 | $0.86 | $0.86 | 55,434 | — | — |
| 1982-08-10 | $0.87 | $0.87 | 28,097 | — | — |
| 1982-08-09 | $0.89 | $0.89 | 85,809 | — | — |
| 1982-08-06 | $0.87 | $0.87 | 109,350 | — | — |
| 1982-08-05 | $0.91 | $0.91 | 63,788 | — | — |
| 1982-08-04 | $0.91 | $0.91 | 113,906 | — | — |
| 1982-08-03 | $0.94 | $0.94 | 42,525 | — | — |
| 1982-08-02 | $0.92 | $0.92 | 48,600 | — | — |
| 1982-07-30 | $0.92 | $0.92 | 25,819 | — | — |
| 1982-07-29 | $0.92 | $0.92 | 17,466 | — | — |
| 1982-07-28 | $0.89 | $0.89 | 52,397 | — | — |
| 1982-07-27 | $0.89 | $0.89 | 24,300 | — | — |
| 1982-07-26 | $0.91 | $0.91 | 37,969 | — | — |
| 1982-07-23 | $0.91 | $0.91 | 67,584 | — | — |
| 1982-07-22 | $0.91 | $0.91 | 59,231 | — | — |
| 1982-07-21 | $0.89 | $0.89 | 51,638 | — | — |
| 1982-07-20 | $0.92 | $0.92 | 37,969 | — | — |
| 1982-07-19 | $0.92 | $0.92 | 31,134 | — | — |
| 1982-07-16 | $0.91 | $0.91 | 47,081 | — | — |
| 1982-07-15 | $0.91 | $0.91 | 32,653 | — | — |
| 1982-07-14 | $0.91 | $0.91 | 11,391 | — | — |
| 1982-07-13 | $0.92 | $0.92 | 30,375 | — | — |
| 1982-07-12 | $0.92 | $0.92 | 82,013 | — | — |
| 1982-07-09 | $0.91 | $0.91 | 47,841 | — | — |
| 1982-07-08 | $0.91 | $0.91 | 24,300 | — | — |
| 1982-07-07 | $0.89 | $0.89 | 44,044 | — | — |
| 1982-07-06 | $0.91 | $0.91 | 13,669 | — | — |
| 1982-07-02 | $0.92 | $0.92 | 38,728 | — | — |
| 1982-07-01 | $0.91 | $0.91 | 40,247 | — | — |
| 1982-06-30 | $0.91 | $0.91 | 92,644 | — | — |
| 1982-06-29 | $0.91 | $0.91 | 31,894 | — | — |
| 1982-06-28 | $0.91 | $0.91 | 87,328 | — | — |
| 1982-06-25 | $0.92 | $0.92 | 18,225 | — | — |
| 1982-06-24 | $0.92 | $0.92 | 28,097 | — | — |
| 1982-06-23 | $0.91 | $0.91 | 47,081 | — | — |
| 1982-06-22 | $0.91 | $0.91 | 82,772 | — | — |
| 1982-06-21 | $0.92 | $0.92 | 107,072 | — | — |
| 1982-06-18 | $0.91 | $0.91 | 48,600 | — | — |
| 1982-06-17 | $0.92 | $0.92 | 45,563 | — | — |
| 1982-06-16 | $0.89 | $0.89 | 128,334 | — | — |
| 1982-06-15 | $0.94 | $0.94 | 81,253 | — | — |
| 1982-06-14 | $0.92 | $0.92 | 157,950 | — | — |
| 1982-06-11 | $0.94 | $0.94 | 53,916 | — | — |
| 1982-06-10 | $0.97 | $0.97 | 28,856 | — | — |
| 1982-06-09 | $0.97 | $0.97 | 47,081 | — | — |
| 1982-06-08 | $0.97 | $0.97 | 48,600 | — | — |
| 1982-06-07 | $0.95 | $0.95 | 66,825 | — | — |
| 1982-06-04 | $0.95 | $0.95 | 63,028 | — | — |
| 1982-06-03 | $0.95 | $0.95 | 45,563 | — | — |
| 1982-06-02 | $0.95 | $0.95 | 115,425 | — | — |
| 1982-06-01 | $0.95 | $0.95 | 64,547 | — | — |
| 1982-05-28 | $0.95 | $0.95 | 50,878 | — | — |
| 1982-05-27 | $0.95 | $0.95 | 192,122 | — | — |
| 1982-05-26 | $0.97 | $0.97 | 84,291 | — | — |
| 1982-05-25 | $0.99 | $0.99 | 108,591 | — | — |
| 1982-05-24 | $0.97 | $0.97 | 207,309 | — | — |
| 1982-05-21 | $0.99 | $0.99 | 167,063 | — | — |
| 1982-05-20 | $0.99 | $0.99 | 1,801,997 | — | — |
| 1982-05-19 | $0.99 | $0.99 | 22,022 | — | — |
| 1982-05-18 | $0.97 | $0.97 | 18,984 | — | — |
| 1982-05-17 | $0.97 | $0.97 | 16,706 | — | — |
| 1982-05-14 | $0.95 | $0.95 | 25,819 | — | — |
| 1982-05-13 | $0.95 | $0.95 | 11,391 | — | — |
| 1982-05-12 | $0.95 | $0.95 | 67,584 | — | — |
| 1982-05-11 | $0.99 | $0.99 | 78,975 | — | — |
| 1982-05-10 | $0.99 | $0.99 | 15,188 | — | — |
| 1982-05-07 | $0.99 | $0.99 | 44,803 | — | — |
| 1982-05-06 | $1.00 | $1.00 | 31,134 | — | — |
| 1982-05-05 | $0.99 | $0.99 | 40,247 | — | — |
| 1982-05-04 | $1.00 | $1.00 | 29,616 | — | — |
| 1982-05-03 | $0.99 | $0.99 | 18,225 | — | — |
| 1982-04-30 | $0.99 | $0.99 | 85,050 | — | — |
| 1982-04-29 | $0.97 | $0.97 | 20,503 | — | — |
| 1982-04-28 | $1.00 | $1.00 | 14,428 | — | — |
| 1982-04-27 | $0.99 | $0.99 | 18,225 | — | — |
| 1982-04-26 | $1.00 | $1.00 | 15,947 | — | — |
| 1982-04-23 | $0.99 | $0.99 | 27,338 | — | — |
| 1982-04-22 | $1.00 | $1.00 | 11,391 | — | — |
| 1982-04-21 | $1.00 | $1.00 | 9,872 | — | — |
| 1982-04-20 | $1.00 | $1.00 | 24,300 | — | — |
| 1982-04-19 | $0.99 | $0.99 | 60,750 | — | — |
| 1982-04-16 | $1.02 | $1.02 | 15,188 | — | — |
| 1982-04-15 | $1.02 | $1.02 | 41,766 | — | — |
| 1982-04-14 | $1.02 | $1.02 | 15,947 | — | — |
| 1982-04-13 | $1.00 | $1.00 | 41,006 | — | — |
| 1982-04-12 | $1.00 | $1.00 | 41,766 | — | — |
| 1982-04-08 | $1.02 | $1.02 | 25,819 | — | — |
| 1982-04-07 | $1.00 | $1.00 | 69,103 | — | — |
| 1982-04-06 | $1.04 | $1.04 | 25,059 | — | — |
| 1982-04-05 | $1.02 | $1.02 | 51,638 | — | — |
| 1982-04-02 | $1.02 | $1.02 | 88,847 | — | — |
| 1982-04-01 | $1.02 | $1.02 | 38,728 | — | — |
| 1982-03-31 | $1.02 | $1.02 | 217,941 | — | — |
| 1982-03-30 | $1.02 | $1.02 | 72,141 | — | — |
| 1982-03-29 | $1.02 | $1.02 | 73,659 | — | — |
| 1982-03-26 | $1.02 | $1.02 | 53,156 | — | — |
| 1982-03-25 | $1.00 | $1.00 | 94,163 | — | — |
| 1982-03-24 | $0.97 | $0.97 | 212,625 | — | — |
| 1982-03-23 | $0.99 | $0.99 | 92,644 | — | — |
| 1982-03-22 | $0.99 | $0.99 | 56,953 | — | — |
| 1982-03-19 | $0.94 | $0.94 | 335,644 | — | — |
| 1982-03-18 | $0.92 | $0.92 | 42,525 | — | — |
| 1982-03-17 | $0.92 | $0.92 | 91,125 | — | — |
| 1982-03-16 | $0.92 | $0.92 | 32,653 | — | — |
| 1982-03-15 | $0.92 | $0.92 | 50,119 | — | — |
| 1982-03-12 | $0.91 | $0.91 | 34,172 | — | — |
| 1982-03-11 | $0.92 | $0.92 | 137,447 | — | — |
| 1982-03-10 | $0.92 | $0.92 | 47,841 | — | — |
| 1982-03-09 | $0.91 | $0.91 | 38,728 | — | — |
| 1982-03-08 | $0.89 | $0.89 | 38,728 | — | — |
| 1982-03-05 | $0.91 | $0.91 | 16,706 | — | — |
| 1982-03-04 | $0.92 | $0.92 | 174,656 | — | — |
| 1982-03-03 | $0.92 | $0.92 | 25,819 | — | — |
| 1982-03-02 | $0.94 | $0.94 | 56,194 | — | — |
| 1982-03-01 | $0.92 | $0.92 | 132,131 | — | — |
| 1982-02-26 | $0.92 | $0.92 | 74,419 | — | — |
| 1982-02-25 | $0.89 | $0.89 | 52,397 | — | — |
| 1982-02-24 | $0.89 | $0.89 | 120,741 | — | — |
| 1982-02-23 | $0.89 | $0.89 | 140,484 | — | — |
| 1982-02-22 | $0.94 | $0.94 | 106,313 | — | — |
| 1982-02-19 | $0.94 | $0.94 | 62,269 | — | — |
| 1982-02-18 | $0.94 | $0.94 | 1,170,197 | — | — |
| 1982-02-17 | $0.89 | $0.89 | 161,747 | — | — |
| 1982-02-16 | $0.89 | $0.89 | 41,006 | — | — |
| 1982-02-12 | $0.91 | $0.91 | 117,703 | — | — |
| 1982-02-11 | $0.91 | $0.91 | 54,675 | — | — |
| 1982-02-10 | $0.89 | $0.89 | 34,931 | — | — |
| 1982-02-09 | $0.91 | $0.91 | 56,194 | — | — |
| 1982-02-08 | $0.87 | $0.87 | 68,344 | — | — |
| 1982-02-05 | $0.87 | $0.87 | 26,578 | — | — |
| 1982-02-04 | $0.86 | $0.86 | 30,375 | — | — |
| 1982-02-03 | $0.87 | $0.87 | 64,547 | — | — |
| 1982-02-02 | $0.87 | $0.87 | 12,150 | — | — |
| 1982-02-01 | $0.89 | $0.89 | 26,578 | — | — |
| 1982-01-29 | $0.91 | $0.91 | 22,781 | — | — |
| 1982-01-28 | $0.91 | $0.91 | 9,113 | — | — |
| 1982-01-27 | $0.89 | $0.89 | 36,450 | — | — |
| 1982-01-26 | $0.87 | $0.87 | 19,744 | — | — |
| 1982-01-25 | $0.89 | $0.89 | 42,525 | — | — |
| 1982-01-22 | $0.91 | $0.91 | 38,728 | — | — |
| 1982-01-21 | $0.89 | $0.89 | 22,781 | — | — |
| 1982-01-20 | $0.92 | $0.92 | 23,541 | — | — |
| 1982-01-19 | $0.91 | $0.91 | 10,631 | — | — |
| 1982-01-18 | $0.91 | $0.91 | 25,059 | — | — |
| 1982-01-15 | $0.91 | $0.91 | 32,653 | — | — |
| 1982-01-14 | $0.91 | $0.91 | 31,894 | — | — |
| 1982-01-13 | $0.91 | $0.91 | 85,050 | — | — |
| 1982-01-12 | $0.89 | $0.89 | 100,997 | — | — |
| 1982-01-11 | $0.91 | $0.91 | 365,259 | — | — |
| 1982-01-08 | $0.91 | $0.91 | 11,391 | — | — |
| 1982-01-07 | $0.92 | $0.92 | 15,947 | — | — |
| 1982-01-06 | $0.92 | $0.92 | 25,819 | — | — |
| 1982-01-05 | $0.91 | $0.91 | 6,075 | — | — |
| 1982-01-04 | $0.92 | $0.92 | 31,134 | — | — |