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
- 1973-02-21 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 | $0.83 | $0.83 | 832,000 | — | — |
| 1982-12-30 | $0.83 | $0.83 | 742,400 | — | — |
| 1982-12-29 | $0.84 | $0.84 | 425,600 | — | — |
| 1982-12-28 | $0.86 | $0.86 | 768,000 | — | — |
| 1982-12-27 | $0.86 | $0.86 | 998,400 | — | — |
| 1982-12-23 | $0.86 | $0.86 | 1,321,600 | — | — |
| 1982-12-22 | $0.88 | $0.88 | 1,756,800 | — | — |
| 1982-12-21 | $0.88 | $0.88 | 508,800 | — | — |
| 1982-12-20 | $0.88 | $0.88 | 809,600 | — | — |
| 1982-12-17 | $0.88 | $0.88 | 1,379,200 | — | — |
| 1982-12-16 | $0.87 | $0.87 | 976,000 | — | — |
| 1982-12-15 | $0.88 | $0.88 | 2,275,200 | — | — |
| 1982-12-14 | $0.96 | $0.96 | 1,731,200 | — | — |
| 1982-12-13 | $0.96 | $0.96 | 1,721,600 | — | — |
| 1982-12-10 | $1.00 | $1.00 | 915,200 | — | — |
| 1982-12-09 | $1.00 | $1.00 | 822,400 | — | — |
| 1982-12-08 | $1.00 | $1.00 | 924,800 | — | — |
| 1982-12-07 | $0.99 | $0.99 | 3,369,600 | — | — |
| 1982-12-06 | $0.96 | $0.96 | 2,806,400 | — | — |
| 1982-12-03 | $0.96 | $0.96 | 8,979,200 | — | — |
| 1982-12-02 | $0.95 | $0.95 | 3,184,000 | — | — |
| 1982-12-01 | $0.95 | $0.95 | 3,708,800 | — | — |
| 1982-11-30 | $0.95 | $0.95 | 3,478,400 | — | — |
| 1982-11-29 | $0.94 | $0.94 | 867,200 | — | — |
| 1982-11-26 | $0.94 | $0.94 | 1,129,600 | — | — |
| 1982-11-24 | $0.94 | $0.94 | 2,128,000 | — | — |
| 1982-11-23 | $0.93 | $0.93 | 1,084,800 | — | — |
| 1982-11-22 | $0.94 | $0.94 | 1,078,400 | — | — |
| 1982-11-19 | $0.94 | $0.94 | 4,188,800 | — | — |
| 1982-11-18 | $0.95 | $0.95 | 1,081,600 | — | — |
| 1982-11-17 | $0.95 | $0.95 | 1,644,800 | — | — |
| 1982-11-16 | $0.94 | $0.94 | 2,800,000 | — | — |
| 1982-11-15 | $0.95 | $0.95 | 5,478,400 | — | — |
| 1982-11-12 | $0.97 | $0.97 | 457,600 | — | — |
| 1982-11-11 | $0.95 | $0.95 | 2,217,600 | — | — |
| 1982-11-10 | $0.96 | $0.96 | 604,800 | — | — |
| 1982-11-09 | $0.95 | $0.95 | 726,400 | — | — |
| 1982-11-08 | $0.94 | $0.94 | 2,387,200 | — | — |
| 1982-11-05 | $0.97 | $0.97 | 4,441,600 | — | — |
| 1982-11-04 | $0.96 | $0.96 | 3,017,600 | — | — |
| 1982-11-03 | $0.96 | $0.96 | 2,521,600 | — | — |
| 1982-11-02 | $0.93 | $0.93 | 1,628,800 | — | — |
| 1982-11-01 | $0.89 | $0.89 | 1,030,400 | — | — |
| 1982-10-29 | $0.88 | $0.88 | 972,800 | — | — |
| 1982-10-28 | $0.88 | $0.88 | 435,200 | — | — |
| 1982-10-27 | $0.87 | $0.87 | 1,408,000 | — | — |
| 1982-10-26 | $0.86 | $0.86 | 1,465,600 | — | — |
| 1982-10-25 | $0.89 | $0.89 | 1,580,800 | — | — |
| 1982-10-22 | $0.91 | $0.91 | 1,379,200 | — | — |
| 1982-10-21 | $0.90 | $0.90 | 3,200,000 | — | — |
| 1982-10-20 | $0.86 | $0.86 | 3,139,200 | — | — |
| 1982-10-19 | $0.86 | $0.86 | 3,084,800 | — | — |
| 1982-10-18 | $0.86 | $0.86 | 1,033,600 | — | — |
| 1982-10-15 | $0.86 | $0.86 | 960,000 | — | — |
| 1982-10-14 | $0.86 | $0.86 | 3,046,400 | — | — |
| 1982-10-13 | $0.85 | $0.85 | 1,347,200 | — | — |
| 1982-10-12 | $0.84 | $0.84 | 1,760,000 | — | — |
| 1982-10-11 | $0.84 | $0.84 | 1,606,400 | — | — |
| 1982-10-08 | $0.86 | $0.86 | 6,316,800 | — | — |
| 1982-10-07 | $0.86 | $0.86 | 1,155,200 | — | — |
| 1982-10-06 | $0.84 | $0.84 | 1,776,000 | — | — |
| 1982-10-05 | $0.82 | $0.82 | 592,000 | — | — |
| 1982-10-04 | $0.82 | $0.82 | 656,000 | — | — |
| 1982-10-01 | $0.82 | $0.82 | 793,600 | — | — |
| 1982-09-30 | $0.82 | $0.82 | 1,027,200 | — | — |
| 1982-09-29 | $0.82 | $0.82 | 1,238,400 | — | — |
| 1982-09-28 | $0.82 | $0.82 | 1,427,200 | — | — |
| 1982-09-27 | $0.83 | $0.83 | 1,420,800 | — | — |
| 1982-09-24 | $0.81 | $0.81 | 2,284,800 | — | — |
| 1982-09-23 | $0.79 | $0.79 | 2,115,200 | — | — |
| 1982-09-22 | $0.79 | $0.79 | 2,848,000 | — | — |
| 1982-09-21 | $0.78 | $0.78 | 2,156,800 | — | — |
| 1982-09-20 | $0.77 | $0.77 | 2,156,800 | — | — |
| 1982-09-17 | $0.79 | $0.79 | 2,070,400 | — | — |
| 1982-09-16 | $0.76 | $0.76 | 5,315,200 | — | — |
| 1982-09-15 | $0.71 | $0.71 | 432,000 | — | — |
| 1982-09-14 | $0.71 | $0.71 | 457,600 | — | — |
| 1982-09-13 | $0.71 | $0.71 | 2,080,000 | — | — |
| 1982-09-10 | $0.70 | $0.70 | 745,600 | — | — |
| 1982-09-09 | $0.70 | $0.70 | 752,000 | — | — |
| 1982-09-08 | $0.70 | $0.70 | 1,296,000 | — | — |
| 1982-09-07 | $0.70 | $0.70 | 752,000 | — | — |
| 1982-09-03 | $0.70 | $0.70 | 812,800 | — | — |
| 1982-09-02 | $0.70 | $0.70 | 739,200 | — | — |
| 1982-09-01 | $0.67 | $0.67 | 547,200 | — | — |
| 1982-08-31 | $0.66 | $0.66 | 419,200 | — | — |
| 1982-08-30 | $0.65 | $0.65 | 438,400 | — | — |
| 1982-08-27 | $0.65 | $0.65 | 1,203,200 | — | — |
| 1982-08-26 | $0.66 | $0.66 | 345,600 | — | — |
| 1982-08-25 | $0.66 | $0.66 | 928,000 | — | — |
| 1982-08-24 | $0.63 | $0.63 | 566,400 | — | — |
| 1982-08-23 | $0.63 | $0.63 | 883,200 | — | — |
| 1982-08-20 | $0.62 | $0.62 | 342,400 | — | — |
| 1982-08-19 | $0.62 | $0.62 | 368,000 | — | — |
| 1982-08-18 | $0.63 | $0.63 | 515,200 | — | — |
| 1982-08-17 | $0.62 | $0.62 | 342,400 | — | — |
| 1982-08-16 | $0.62 | $0.62 | 364,800 | — | — |
| 1982-08-13 | $0.62 | $0.62 | 617,600 | — | — |
| 1982-08-12 | $0.63 | $0.63 | 403,200 | — | — |
| 1982-08-11 | $0.63 | $0.63 | 697,600 | — | — |
| 1982-08-10 | $0.63 | $0.63 | 710,400 | — | — |
| 1982-08-09 | $0.63 | $0.63 | 969,600 | — | — |
| 1982-08-06 | $0.65 | $0.65 | 611,200 | — | — |
| 1982-08-05 | $0.65 | $0.65 | 646,400 | — | — |
| 1982-08-04 | $0.65 | $0.65 | 432,000 | — | — |
| 1982-08-03 | $0.65 | $0.65 | 486,400 | — | — |
| 1982-08-02 | $0.64 | $0.64 | 646,400 | — | — |
| 1982-07-30 | $0.64 | $0.64 | 313,600 | — | — |
| 1982-07-29 | $0.64 | $0.64 | 873,600 | — | — |
| 1982-07-28 | $0.64 | $0.64 | 569,600 | — | — |
| 1982-07-27 | $0.64 | $0.64 | 371,200 | — | — |
| 1982-07-26 | $0.64 | $0.64 | 115,200 | — | — |
| 1982-07-23 | $0.64 | $0.64 | 300,800 | — | — |
| 1982-07-22 | $0.64 | $0.64 | 323,200 | — | — |
| 1982-07-21 | $0.64 | $0.64 | 118,400 | — | — |
| 1982-07-20 | $0.64 | $0.64 | 310,400 | — | — |
| 1982-07-19 | $0.64 | $0.64 | 345,600 | — | — |
| 1982-07-16 | $0.63 | $0.63 | 131,200 | — | — |
| 1982-07-15 | $0.63 | $0.63 | 76,800 | — | — |
| 1982-07-14 | $0.64 | $0.64 | 163,200 | — | — |
| 1982-07-13 | $0.64 | $0.64 | 614,400 | — | — |
| 1982-07-12 | $0.63 | $0.63 | 732,800 | — | — |
| 1982-07-09 | $0.61 | $0.61 | 128,000 | — | — |
| 1982-07-08 | $0.61 | $0.61 | 288,000 | — | — |
| 1982-07-07 | $0.62 | $0.62 | 467,200 | — | — |
| 1982-07-06 | $0.63 | $0.63 | 320,000 | — | — |
| 1982-07-02 | $0.63 | $0.63 | 848,000 | — | — |
| 1982-07-01 | $0.61 | $0.61 | 297,600 | — | — |
| 1982-06-30 | $0.61 | $0.61 | 515,200 | — | — |
| 1982-06-29 | $0.61 | $0.61 | 598,400 | — | — |
| 1982-06-28 | $0.61 | $0.61 | 736,000 | — | — |
| 1982-06-25 | $0.61 | $0.61 | 489,600 | — | — |
| 1982-06-24 | $0.61 | $0.61 | 371,200 | — | — |
| 1982-06-23 | $0.61 | $0.61 | 246,400 | — | — |
| 1982-06-22 | $0.61 | $0.61 | 489,600 | — | — |
| 1982-06-21 | $0.61 | $0.61 | 230,400 | — | — |
| 1982-06-18 | $0.61 | $0.61 | 896,000 | — | — |
| 1982-06-17 | $0.61 | $0.61 | 5,132,800 | — | — |
| 1982-06-16 | $0.62 | $0.62 | 480,000 | — | — |
| 1982-06-15 | $0.62 | $0.62 | 259,200 | — | — |
| 1982-06-14 | $0.62 | $0.62 | 531,200 | — | — |
| 1982-06-11 | $0.62 | $0.62 | 537,600 | — | — |
| 1982-06-10 | $0.62 | $0.62 | 316,800 | — | — |
| 1982-06-09 | $0.62 | $0.62 | 422,400 | — | — |
| 1982-06-08 | $0.62 | $0.62 | 259,200 | — | — |
| 1982-06-07 | $0.62 | $0.62 | 211,200 | — | — |
| 1982-06-04 | $0.63 | $0.63 | 550,400 | — | — |
| 1982-06-03 | $0.63 | $0.63 | 2,691,200 | — | — |
| 1982-06-02 | $0.63 | $0.63 | 160,000 | — | — |
| 1982-06-01 | $0.63 | $0.63 | 6,169,600 | — | — |
| 1982-05-28 | $0.65 | $0.65 | 771,200 | — | — |
| 1982-05-27 | $0.66 | $0.66 | 1,344,000 | — | — |
| 1982-05-26 | $0.67 | $0.67 | 2,544,000 | — | — |
| 1982-05-25 | $0.67 | $0.67 | 326,400 | — | — |
| 1982-05-24 | $0.67 | $0.67 | 2,678,400 | — | — |
| 1982-05-21 | $0.68 | $0.68 | 1,113,600 | — | — |
| 1982-05-20 | $0.68 | $0.68 | 803,200 | — | — |
| 1982-05-19 | $0.68 | $0.68 | 220,800 | — | — |
| 1982-05-18 | $0.68 | $0.68 | 1,468,800 | — | — |
| 1982-05-17 | $0.69 | $0.69 | 873,600 | — | — |
| 1982-05-14 | $0.69 | $0.69 | 217,600 | — | — |
| 1982-05-13 | $0.69 | $0.69 | 912,000 | — | — |
| 1982-05-12 | $0.69 | $0.69 | 1,081,600 | — | — |
| 1982-05-11 | $0.69 | $0.69 | 323,200 | — | — |
| 1982-05-10 | $0.69 | $0.69 | 921,600 | — | — |
| 1982-05-07 | $0.69 | $0.69 | 880,000 | — | — |
| 1982-05-06 | $0.69 | $0.69 | 1,635,200 | — | — |
| 1982-05-05 | $0.68 | $0.68 | 979,200 | — | — |
| 1982-05-04 | $0.67 | $0.67 | 1,081,600 | — | — |
| 1982-05-03 | $0.67 | $0.67 | 1,273,600 | — | — |
| 1982-04-30 | $0.67 | $0.67 | 1,273,600 | — | — |
| 1982-04-29 | $0.68 | $0.68 | 2,982,400 | — | — |
| 1982-04-28 | $0.65 | $0.65 | 793,600 | — | — |
| 1982-04-27 | $0.65 | $0.65 | 1,116,800 | — | — |
| 1982-04-26 | $0.64 | $0.64 | 1,011,200 | — | — |
| 1982-04-23 | $0.64 | $0.64 | 739,200 | — | — |
| 1982-04-22 | $0.63 | $0.63 | 1,571,200 | — | — |
| 1982-04-21 | $0.66 | $0.66 | 457,600 | — | — |
| 1982-04-20 | $0.66 | $0.66 | 1,100,800 | — | — |
| 1982-04-19 | $0.64 | $0.64 | 1,091,200 | — | — |
| 1982-04-16 | $0.62 | $0.62 | 368,000 | — | — |
| 1982-04-15 | $0.62 | $0.62 | 291,200 | — | — |
| 1982-04-14 | $0.62 | $0.62 | 348,800 | — | — |
| 1982-04-13 | $0.63 | $0.63 | 1,132,800 | — | — |
| 1982-04-12 | $0.63 | $0.63 | 1,379,200 | — | — |
| 1982-04-08 | $0.60 | $0.60 | 1,145,600 | — | — |
| 1982-04-07 | $0.59 | $0.59 | 1,955,200 | — | — |
| 1982-04-06 | $0.57 | $0.57 | 320,000 | — | — |
| 1982-04-05 | $0.57 | $0.57 | 182,400 | — | — |
| 1982-04-02 | $0.57 | $0.57 | 860,800 | — | — |
| 1982-04-01 | $0.57 | $0.57 | 387,200 | — | — |
| 1982-03-31 | $0.57 | $0.57 | 582,400 | — | — |
| 1982-03-30 | $0.57 | $0.57 | 233,600 | — | — |
| 1982-03-29 | $0.57 | $0.57 | 224,000 | — | — |
| 1982-03-26 | $0.57 | $0.57 | 67,200 | — | — |
| 1982-03-25 | $0.57 | $0.57 | 70,400 | — | — |
| 1982-03-24 | $0.57 | $0.57 | 320,000 | — | — |
| 1982-03-23 | $0.57 | $0.57 | 179,200 | — | — |
| 1982-03-22 | $0.57 | $0.57 | 985,600 | — | — |
| 1982-03-19 | $0.57 | $0.57 | 265,600 | — | — |
| 1982-03-18 | $0.57 | $0.57 | 217,600 | — | — |
| 1982-03-17 | $0.58 | $0.58 | 553,600 | — | — |
| 1982-03-16 | $0.58 | $0.58 | 592,000 | — | — |
| 1982-03-15 | $0.58 | $0.58 | 969,600 | — | — |
| 1982-03-12 | $0.61 | $0.61 | 1,964,800 | — | — |
| 1982-03-11 | $0.62 | $0.62 | 636,800 | — | — |
| 1982-03-10 | $0.62 | $0.62 | 2,979,200 | — | — |
| 1982-03-09 | $0.62 | $0.62 | 1,372,800 | — | — |
| 1982-03-08 | $0.61 | $0.61 | 944,000 | — | — |
| 1982-03-05 | $0.61 | $0.61 | 281,600 | — | — |
| 1982-03-04 | $0.61 | $0.61 | 444,800 | — | — |
| 1982-03-03 | $0.61 | $0.61 | 550,400 | — | — |
| 1982-03-02 | $0.60 | $0.60 | 1,552,000 | — | — |
| 1982-03-01 | $0.59 | $0.59 | 281,600 | — | — |
| 1982-02-26 | $0.59 | $0.59 | 294,400 | — | — |
| 1982-02-25 | $0.59 | $0.59 | 323,200 | — | — |
| 1982-02-24 | $0.58 | $0.58 | 364,800 | — | — |
| 1982-02-23 | $0.59 | $0.59 | 304,000 | — | — |
| 1982-02-22 | $0.59 | $0.59 | 528,000 | — | — |
| 1982-02-19 | $0.59 | $0.59 | 323,200 | — | — |
| 1982-02-18 | $0.58 | $0.58 | 233,600 | — | — |
| 1982-02-17 | $0.59 | $0.59 | 444,800 | — | — |
| 1982-02-16 | $0.59 | $0.59 | 515,200 | — | — |
| 1982-02-12 | $0.60 | $0.60 | 185,600 | — | — |
| 1982-02-11 | $0.60 | $0.60 | 393,600 | — | — |
| 1982-02-10 | $0.60 | $0.60 | 163,200 | — | — |
| 1982-02-09 | $0.59 | $0.59 | 182,400 | — | — |
| 1982-02-08 | $0.60 | $0.60 | 729,600 | — | — |
| 1982-02-05 | $0.61 | $0.61 | 486,400 | — | — |
| 1982-02-04 | $0.60 | $0.60 | 284,800 | — | — |
| 1982-02-03 | $0.60 | $0.60 | 403,200 | — | — |
| 1982-02-02 | $0.60 | $0.60 | 816,000 | — | — |
| 1982-02-01 | $0.60 | $0.60 | 272,000 | — | — |
| 1982-01-29 | $0.61 | $0.61 | 342,400 | — | — |
| 1982-01-28 | $0.61 | $0.61 | 1,385,600 | — | — |
| 1982-01-27 | $0.60 | $0.60 | 1,385,600 | — | — |
| 1982-01-26 | $0.59 | $0.59 | 1,129,600 | — | — |
| 1982-01-25 | $0.60 | $0.60 | 838,400 | — | — |
| 1982-01-22 | $0.60 | $0.60 | 604,800 | — | — |
| 1982-01-21 | $0.60 | $0.60 | 892,800 | — | — |
| 1982-01-20 | $0.60 | $0.60 | 656,000 | — | — |
| 1982-01-19 | $0.59 | $0.59 | 1,088,000 | — | — |
| 1982-01-18 | $0.58 | $0.58 | 448,000 | — | — |
| 1982-01-15 | $0.57 | $0.57 | 137,600 | — | — |
| 1982-01-14 | $0.57 | $0.57 | 416,000 | — | — |
| 1982-01-13 | $0.57 | $0.57 | 432,000 | — | — |
| 1982-01-12 | $0.58 | $0.58 | 2,160,000 | — | — |
| 1982-01-11 | $0.59 | $0.59 | 406,400 | — | — |
| 1982-01-08 | $0.59 | $0.59 | 73,600 | — | — |
| 1982-01-07 | $0.59 | $0.59 | 572,800 | — | — |
| 1982-01-06 | $0.58 | $0.58 | 195,200 | — | — |
| 1982-01-05 | $0.59 | $0.59 | 246,400 | — | — |
| 1982-01-04 | $0.60 | $0.60 | 614,400 | — | — |