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 | $1.21 | $1.21 | 2,000 | — | — |
| 1982-12-30 | $1.21 | $1.21 | 20,000 | — | — |
| 1982-12-29 | $1.21 | $1.21 | 40,000 | — | — |
| 1982-12-28 | $1.21 | $1.21 | 52,000 | — | — |
| 1982-12-27 | $1.20 | $1.20 | 96,000 | — | — |
| 1982-12-23 | $1.18 | $1.17 | 48,000 | — | — |
| 1982-12-22 | $1.15 | $1.15 | 16,000 | — | — |
| 1982-12-21 | $1.15 | $1.15 | 50,000 | — | — |
| 1982-12-20 | $1.18 | $1.17 | 134,000 | — | — |
| 1982-12-17 | $1.20 | $1.20 | 40,000 | — | — |
| 1982-12-16 | $1.20 | $1.20 | 48,000 | — | — |
| 1982-12-15 | $1.21 | $1.21 | 32,000 | — | — |
| 1982-12-14 | $1.24 | $1.24 | 14,000 | — | — |
| 1982-12-13 | $1.24 | $1.24 | 32,000 | — | — |
| 1982-12-10 | $1.26 | $1.26 | 102,000 | — | — |
| 1982-12-09 | $1.29 | $1.29 | 82,000 | — | — |
| 1982-12-08 | $1.30 | $1.30 | 26,000 | — | — |
| 1982-12-07 | $1.30 | $1.30 | 74,000 | — | — |
| 1982-12-06 | $1.29 | $1.29 | 70,000 | — | — |
| 1982-12-03 | $1.25 | $1.25 | 88,000 | — | — |
| 1982-12-02 | $1.21 | $1.21 | 18,000 | — | — |
| 1982-12-01 | $1.20 | $1.20 | 22,000 | — | — |
| 1982-11-30 | $1.19 | $1.19 | 56,000 | — | — |
| 1982-11-29 | $1.18 | $1.17 | 286,000 | — | — |
| 1982-11-26 | $1.16 | $1.16 | 22,000 | — | — |
| 1982-11-24 | $1.16 | $1.16 | 92,000 | — | — |
| 1982-11-23 | $1.18 | $1.17 | 136,000 | — | — |
| 1982-11-22 | $1.18 | $1.17 | 90,000 | — | — |
| 1982-11-19 | $1.19 | $1.19 | 30,000 | — | — |
| 1982-11-18 | $1.20 | $1.20 | 40,000 | — | — |
| 1982-11-17 | $1.19 | $1.19 | 50,000 | — | — |
| 1982-11-16 | $1.19 | $1.19 | 186,000 | — | — |
| 1982-11-15 | $1.19 | $1.19 | 32,000 | — | — |
| 1982-11-12 | $1.19 | $1.19 | 56,000 | — | — |
| 1982-11-11 | $1.18 | $1.17 | 40,000 | — | — |
| 1982-11-10 | $1.18 | $1.17 | 154,000 | — | — |
| 1982-11-09 | $1.18 | $1.17 | 22,000 | — | — |
| 1982-11-08 | $1.16 | $1.16 | 72,000 | — | — |
| 1982-11-05 | $1.15 | $1.15 | 58,000 | — | — |
| 1982-11-04 | $1.13 | $1.12 | 66,000 | — | — |
| 1982-11-03 | $1.10 | $1.10 | 110,000 | — | — |
| 1982-11-02 | $1.10 | $1.10 | 108,000 | — | — |
| 1982-11-01 | $1.09 | $1.09 | 88,000 | — | — |
| 1982-10-29 | $1.08 | $1.07 | 58,000 | — | — |
| 1982-10-28 | $1.06 | $1.06 | 58,000 | — | — |
| 1982-10-27 | $1.06 | $1.06 | 32,000 | — | — |
| 1982-10-26 | $1.06 | $1.06 | 54,000 | — | — |
| 1982-10-25 | $1.08 | $1.07 | 164,000 | — | — |
| 1982-10-22 | $1.09 | $1.09 | 76,000 | — | — |
| 1982-10-21 | $1.09 | $1.09 | 56,000 | — | — |
| 1982-10-20 | $1.08 | $1.07 | 72,000 | — | — |
| 1982-10-19 | $1.08 | $1.07 | 90,000 | — | — |
| 1982-10-18 | $1.06 | $1.06 | 140,000 | — | — |
| 1982-10-15 | $1.06 | $1.06 | 40,000 | — | — |
| 1982-10-14 | $1.06 | $1.06 | 24,000 | — | — |
| 1982-10-13 | $1.06 | $1.06 | 58,000 | — | — |
| 1982-10-12 | $1.08 | $1.07 | 134,000 | — | — |
| 1982-10-11 | $1.11 | $1.11 | 316,000 | — | — |
| 1982-10-08 | $1.04 | $1.04 | 86,000 | — | — |
| 1982-10-07 | $1.01 | $1.01 | 522,000 | — | — |
| 1982-10-06 | $0.99 | $0.99 | 60,000 | — | — |
| 1982-10-05 | $0.99 | $0.99 | 32,000 | — | — |
| 1982-10-04 | $0.96 | $0.96 | 54,000 | — | — |
| 1982-10-01 | $0.95 | $0.95 | 22,000 | — | — |
| 1982-09-30 | $0.95 | $0.95 | 92,000 | — | — |
| 1982-09-29 | $0.95 | $0.95 | 54,000 | — | — |
| 1982-09-28 | $0.93 | $0.92 | 56,000 | — | — |
| 1982-09-27 | $0.91 | $0.91 | 130,000 | — | — |
| 1982-09-24 | $0.91 | $0.91 | 138,000 | — | — |
| 1982-09-23 | $0.90 | $0.90 | 52,000 | — | — |
| 1982-09-22 | $0.89 | $0.89 | 42,000 | — | — |
| 1982-09-21 | $0.89 | $0.89 | 126,000 | — | — |
| 1982-09-20 | $0.88 | $0.87 | 32,000 | — | — |
| 1982-09-17 | $0.88 | $0.87 | 12,000 | — | — |
| 1982-09-16 | $0.88 | $0.87 | 12,000 | — | — |
| 1982-09-15 | $0.88 | $0.87 | 10,000 | — | — |
| 1982-09-14 | $0.88 | $0.87 | 14,000 | — | — |
| 1982-09-13 | $0.88 | $0.87 | 0 | — | — |
| 1982-09-10 | $0.88 | $0.87 | 80,000 | — | — |
| 1982-09-09 | $0.86 | $0.86 | 124,000 | — | — |
| 1982-09-08 | $0.86 | $0.86 | 12,000 | — | — |
| 1982-09-07 | $0.86 | $0.86 | 10,000 | — | — |
| 1982-09-03 | $0.86 | $0.86 | 16,000 | — | — |
| 1982-09-02 | $0.86 | $0.86 | 12,000 | — | — |
| 1982-09-01 | $0.86 | $0.86 | 92,000 | — | — |
| 1982-08-31 | $0.85 | $0.85 | 8,000 | — | — |
| 1982-08-30 | $0.85 | $0.85 | 4,000 | — | — |
| 1982-08-27 | $0.85 | $0.85 | 12,000 | — | — |
| 1982-08-26 | $0.85 | $0.85 | 36,000 | — | — |
| 1982-08-25 | $0.85 | $0.85 | 2,000 | — | — |
| 1982-08-24 | $0.85 | $0.85 | 28,000 | — | — |
| 1982-08-23 | $0.85 | $0.85 | 22,000 | — | — |
| 1982-08-20 | $0.85 | $0.85 | 60,000 | — | — |
| 1982-08-19 | $0.86 | $0.86 | 20,000 | — | — |
| 1982-08-18 | $0.88 | $0.87 | 12,000 | — | — |
| 1982-08-17 | $0.86 | $0.86 | 0 | — | — |
| 1982-08-16 | $0.86 | $0.86 | 80,000 | — | — |
| 1982-08-13 | $0.86 | $0.86 | 22,000 | — | — |
| 1982-08-12 | $0.86 | $0.86 | 2,000 | — | — |
| 1982-08-11 | $0.86 | $0.86 | 50,000 | — | — |
| 1982-08-10 | $0.86 | $0.86 | 10,000 | — | — |
| 1982-08-09 | $0.88 | $0.87 | 122,000 | — | — |
| 1982-08-06 | $0.89 | $0.89 | 64,000 | — | — |
| 1982-08-05 | $0.89 | $0.89 | 12,000 | — | — |
| 1982-08-04 | $0.89 | $0.89 | 8,000 | — | — |
| 1982-08-03 | $0.90 | $0.90 | 8,000 | — | — |
| 1982-08-02 | $0.90 | $0.90 | 0 | — | — |
| 1982-07-30 | $0.90 | $0.90 | 8,000 | — | — |
| 1982-07-29 | $0.90 | $0.90 | 46,000 | — | — |
| 1982-07-28 | $0.90 | $0.90 | 16,000 | — | — |
| 1982-07-27 | $0.90 | $0.90 | 2,000 | — | — |
| 1982-07-26 | $0.90 | $0.90 | 52,000 | — | — |
| 1982-07-23 | $0.90 | $0.90 | 94,000 | — | — |
| 1982-07-22 | $0.90 | $0.90 | 40,000 | — | — |
| 1982-07-21 | $0.90 | $0.90 | 6,000 | — | — |
| 1982-07-20 | $0.90 | $0.90 | 26,000 | — | — |
| 1982-07-19 | $0.90 | $0.90 | 56,000 | — | — |
| 1982-07-16 | $0.89 | $0.89 | 40,000 | — | — |
| 1982-07-15 | $0.91 | $0.91 | 282,000 | — | — |
| 1982-07-14 | $0.91 | $0.91 | 330,000 | — | — |
| 1982-07-13 | $0.91 | $0.91 | 60,000 | — | — |
| 1982-07-12 | $0.91 | $0.91 | 26,000 | — | — |
| 1982-07-09 | $0.91 | $0.91 | 62,000 | — | — |
| 1982-07-08 | $0.91 | $0.91 | 26,000 | — | — |
| 1982-07-07 | $0.91 | $0.91 | 70,000 | — | — |
| 1982-07-06 | $0.91 | $0.91 | 150,000 | — | — |
| 1982-07-02 | $0.91 | $0.91 | 8,000 | — | — |
| 1982-07-01 | $0.91 | $0.91 | 32,000 | — | — |
| 1982-06-30 | $0.93 | $0.92 | 130,000 | — | — |
| 1982-06-29 | $0.93 | $0.92 | 58,000 | — | — |
| 1982-06-28 | $0.91 | $0.91 | 84,000 | — | — |
| 1982-06-25 | $0.91 | $0.91 | 10,000 | — | — |
| 1982-06-24 | $0.91 | $0.91 | 72,000 | — | — |
| 1982-06-23 | $0.90 | $0.90 | 14,000 | — | — |
| 1982-06-22 | $0.90 | $0.90 | 134,000 | — | — |
| 1982-06-21 | $0.91 | $0.91 | 44,000 | — | — |
| 1982-06-18 | $0.91 | $0.91 | 6,000 | — | — |
| 1982-06-17 | $0.91 | $0.91 | 26,000 | — | — |
| 1982-06-16 | $0.93 | $0.92 | 2,000 | — | — |
| 1982-06-15 | $0.93 | $0.92 | 68,000 | — | — |
| 1982-06-14 | $0.94 | $0.94 | 36,000 | — | — |
| 1982-06-11 | $0.94 | $0.94 | 70,000 | — | — |
| 1982-06-10 | $0.93 | $0.92 | 70,000 | — | — |
| 1982-06-09 | $0.90 | $0.90 | 148,000 | — | — |
| 1982-06-08 | $0.91 | $0.91 | 50,000 | — | — |
| 1982-06-07 | $0.91 | $0.91 | 46,000 | — | — |
| 1982-06-04 | $0.93 | $0.92 | 164,000 | — | — |
| 1982-06-03 | $0.94 | $0.94 | 16,000 | — | — |
| 1982-06-02 | $0.94 | $0.94 | 28,000 | — | — |
| 1982-06-01 | $0.94 | $0.94 | 20,000 | — | — |
| 1982-05-28 | $0.95 | $0.95 | 80,000 | — | — |
| 1982-05-27 | $0.91 | $0.91 | 28,000 | — | — |
| 1982-05-26 | $0.91 | $0.91 | 124,000 | — | — |
| 1982-05-25 | $0.93 | $0.92 | 14,000 | — | — |
| 1982-05-24 | $0.93 | $0.92 | 24,000 | — | — |
| 1982-05-21 | $0.93 | $0.92 | 16,000 | — | — |
| 1982-05-20 | $0.93 | $0.92 | 12,000 | — | — |
| 1982-05-19 | $0.93 | $0.92 | 8,000 | — | — |
| 1982-05-18 | $0.93 | $0.92 | 394,000 | — | — |
| 1982-05-17 | $0.94 | $0.94 | 80,000 | — | — |
| 1982-05-14 | $0.94 | $0.94 | 50,000 | — | — |
| 1982-05-13 | $0.94 | $0.94 | 46,000 | — | — |
| 1982-05-12 | $0.94 | $0.94 | 46,000 | — | — |
| 1982-05-11 | $0.94 | $0.94 | 50,000 | — | — |
| 1982-05-10 | $0.94 | $0.94 | 36,000 | — | — |
| 1982-05-07 | $0.94 | $0.94 | 0 | — | — |
| 1982-05-06 | $0.94 | $0.94 | 10,000 | — | — |
| 1982-05-05 | $0.94 | $0.94 | 20,000 | — | — |
| 1982-05-04 | $0.95 | $0.95 | 2,000 | — | — |
| 1982-05-03 | $0.95 | $0.95 | 18,000 | — | — |
| 1982-04-30 | $0.96 | $0.96 | 20,000 | — | — |
| 1982-04-29 | $0.95 | $0.95 | 20,000 | — | — |
| 1982-04-28 | $0.95 | $0.95 | 52,000 | — | — |
| 1982-04-27 | $0.96 | $0.96 | 86,000 | — | — |
| 1982-04-26 | $0.96 | $0.96 | 36,000 | — | — |
| 1982-04-23 | $0.96 | $0.96 | 40,000 | — | — |
| 1982-04-22 | $0.96 | $0.96 | 50,000 | — | — |
| 1982-04-21 | $0.96 | $0.96 | 118,000 | — | — |
| 1982-04-20 | $0.95 | $0.95 | 32,000 | — | — |
| 1982-04-19 | $0.94 | $0.94 | 136,000 | — | — |
| 1982-04-16 | $0.94 | $0.94 | 142,000 | — | — |
| 1982-04-15 | $0.93 | $0.92 | 36,000 | — | — |
| 1982-04-14 | $0.93 | $0.92 | 70,000 | — | — |
| 1982-04-13 | $0.94 | $0.94 | 24,000 | — | — |
| 1982-04-12 | $0.94 | $0.94 | 6,000 | — | — |
| 1982-04-08 | $0.94 | $0.94 | 20,000 | — | — |
| 1982-04-07 | $0.94 | $0.94 | 48,000 | — | — |
| 1982-04-06 | $0.91 | $0.91 | 12,000 | — | — |
| 1982-04-05 | $0.91 | $0.91 | 4,000 | — | — |
| 1982-04-02 | $0.91 | $0.91 | 66,000 | — | — |
| 1982-04-01 | $0.93 | $0.92 | 32,000 | — | — |
| 1982-03-31 | $0.93 | $0.92 | 14,000 | — | — |
| 1982-03-30 | $0.93 | $0.92 | 16,000 | — | — |
| 1982-03-29 | $0.93 | $0.92 | 86,000 | — | — |
| 1982-03-26 | $0.94 | $0.94 | 150,000 | — | — |
| 1982-03-25 | $0.93 | $0.92 | 26,000 | — | — |
| 1982-03-24 | $0.93 | $0.92 | 118,000 | — | — |
| 1982-03-23 | $0.91 | $0.91 | 60,000 | — | — |
| 1982-03-22 | $0.91 | $0.91 | 64,000 | — | — |
| 1982-03-19 | $0.90 | $0.90 | 48,000 | — | — |
| 1982-03-18 | $0.89 | $0.89 | 126,000 | — | — |
| 1982-03-17 | $0.84 | $0.84 | 44,000 | — | — |
| 1982-03-16 | $0.83 | $0.82 | 40,000 | — | — |
| 1982-03-15 | $0.83 | $0.82 | 42,000 | — | — |
| 1982-03-12 | $0.83 | $0.82 | 108,000 | — | — |
| 1982-03-11 | $0.88 | $0.87 | 42,000 | — | — |
| 1982-03-10 | $0.88 | $0.87 | 10,000 | — | — |
| 1982-03-09 | $0.88 | $0.87 | 100,000 | — | — |
| 1982-03-08 | $0.86 | $0.86 | 26,000 | — | — |
| 1982-03-05 | $0.89 | $0.89 | 116,000 | — | — |
| 1982-03-04 | $0.85 | $0.85 | 98,000 | — | — |
| 1982-03-03 | $0.84 | $0.84 | 60,000 | — | — |
| 1982-03-02 | $0.85 | $0.85 | 28,000 | — | — |
| 1982-03-01 | $0.84 | $0.84 | 218,000 | — | — |
| 1982-02-26 | $0.80 | $0.80 | 20,000 | — | — |
| 1982-02-25 | $0.79 | $0.79 | 240,000 | — | — |
| 1982-02-24 | $0.78 | $0.77 | 174,000 | — | — |
| 1982-02-23 | $0.78 | $0.77 | 24,000 | — | — |
| 1982-02-22 | $0.79 | $0.79 | 22,000 | — | — |
| 1982-02-19 | $0.79 | $0.79 | 44,000 | — | — |
| 1982-02-18 | $0.80 | $0.80 | 4,000 | — | — |
| 1982-02-17 | $0.80 | $0.80 | 22,000 | — | — |
| 1982-02-16 | $0.81 | $0.81 | 38,000 | — | — |
| 1982-02-12 | $0.83 | $0.82 | 20,000 | — | — |
| 1982-02-11 | $0.83 | $0.82 | 24,000 | — | — |
| 1982-02-10 | $0.83 | $0.82 | 72,000 | — | — |
| 1982-02-09 | $0.84 | $0.84 | 164,000 | — | — |
| 1982-02-08 | $0.85 | $0.85 | 70,000 | — | — |
| 1982-02-05 | $0.84 | $0.84 | 36,000 | — | — |
| 1982-02-04 | $0.83 | $0.82 | 12,000 | — | — |
| 1982-02-03 | $0.83 | $0.82 | 16,000 | — | — |
| 1982-02-02 | $0.81 | $0.81 | 68,000 | — | — |
| 1982-02-01 | $0.80 | $0.80 | 64,000 | — | — |
| 1982-01-29 | $0.81 | $0.81 | 40,000 | — | — |
| 1982-01-28 | $0.81 | $0.81 | 22,000 | — | — |
| 1982-01-27 | $0.80 | $0.80 | 4,000 | — | — |
| 1982-01-26 | $0.80 | $0.80 | 78,000 | — | — |
| 1982-01-25 | $0.79 | $0.79 | 136,000 | — | — |
| 1982-01-22 | $0.80 | $0.80 | 34,000 | — | — |
| 1982-01-21 | $0.81 | $0.81 | 90,000 | — | — |
| 1982-01-20 | $0.88 | $0.87 | 110,000 | — | — |
| 1982-01-19 | $0.90 | $0.90 | 20,000 | — | — |
| 1982-01-18 | $0.90 | $0.90 | 94,000 | — | — |
| 1982-01-15 | $0.89 | $0.89 | 80,000 | — | — |
| 1982-01-14 | $0.90 | $0.90 | 2,000 | — | — |
| 1982-01-13 | $0.90 | $0.90 | 132,000 | — | — |
| 1982-01-12 | $0.90 | $0.90 | 72,000 | — | — |
| 1982-01-11 | $0.91 | $0.91 | 20,000 | — | — |
| 1982-01-08 | $0.93 | $0.92 | 34,000 | — | — |
| 1982-01-07 | $0.91 | $0.91 | 14,000 | — | — |
| 1982-01-06 | $0.91 | $0.91 | 62,000 | — | — |
| 1982-01-05 | $0.95 | $0.95 | 52,000 | — | — |
| 1982-01-04 | $0.96 | $0.96 | 26,000 | — | — |