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
- 1980-12-02 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 | $0.35 | $0.35 | 5,017,600 | — | — |
| 1982-12-30 | $0.37 | $0.37 | 9,318,400 | — | — |
| 1982-12-29 | $0.37 | $0.37 | 6,592,000 | — | — |
| 1982-12-28 | $0.37 | $0.37 | 8,652,800 | — | — |
| 1982-12-27 | $0.38 | $0.38 | 2,291,200 | — | — |
| 1982-12-23 | $0.39 | $0.39 | 8,691,200 | — | — |
| 1982-12-22 | $0.38 | $0.38 | 7,641,600 | — | — |
| 1982-12-21 | $0.38 | $0.38 | 5,683,200 | — | — |
| 1982-12-20 | $0.38 | $0.38 | 4,019,200 | — | — |
| 1982-12-17 | $0.38 | $0.38 | 16,934,400 | — | — |
| 1982-12-16 | $0.38 | $0.38 | 13,337,600 | — | — |
| 1982-12-15 | $0.38 | $0.38 | 9,868,800 | — | — |
| 1982-12-14 | $0.40 | $0.40 | 6,796,800 | — | — |
| 1982-12-13 | $0.41 | $0.41 | 5,926,400 | — | — |
| 1982-12-10 | $0.42 | $0.42 | 9,203,200 | — | — |
| 1982-12-09 | $0.42 | $0.42 | 18,048,000 | — | — |
| 1982-12-08 | $0.43 | $0.43 | 8,089,600 | — | — |
| 1982-12-07 | $0.43 | $0.43 | 8,998,400 | — | — |
| 1982-12-06 | $0.43 | $0.43 | 3,264,000 | — | — |
| 1982-12-03 | $0.42 | $0.42 | 3,776,000 | — | — |
| 1982-12-02 | $0.42 | $0.42 | 12,147,200 | — | — |
| 1982-12-01 | $0.42 | $0.42 | 21,273,600 | — | — |
| 1982-11-30 | $0.41 | $0.41 | 7,232,000 | — | — |
| 1982-11-29 | $0.39 | $0.39 | 11,904,000 | — | — |
| 1982-11-26 | $0.38 | $0.38 | 5,222,400 | — | — |
| 1982-11-24 | $0.37 | $0.37 | 6,246,400 | — | — |
| 1982-11-23 | $0.37 | $0.37 | 9,523,200 | — | — |
| 1982-11-22 | $0.36 | $0.36 | 6,950,400 | — | — |
| 1982-11-19 | $0.37 | $0.37 | 3,916,800 | — | — |
| 1982-11-18 | $0.36 | $0.36 | 23,424,000 | — | — |
| 1982-11-17 | $0.36 | $0.36 | 16,268,800 | — | — |
| 1982-11-16 | $0.35 | $0.35 | 32,921,600 | — | — |
| 1982-11-15 | $0.36 | $0.36 | 20,006,400 | — | — |
| 1982-11-12 | $0.38 | $0.38 | 20,595,200 | — | — |
| 1982-11-11 | $0.40 | $0.40 | 18,867,200 | — | — |
| 1982-11-10 | $0.42 | $0.42 | 12,800,000 | — | — |
| 1982-11-09 | $0.40 | $0.40 | 5,478,400 | — | — |
| 1982-11-08 | $0.40 | $0.40 | 6,156,800 | — | — |
| 1982-11-05 | $0.39 | $0.39 | 22,272,000 | — | — |
| 1982-11-04 | $0.39 | $0.39 | 16,563,200 | — | — |
| 1982-11-03 | $0.39 | $0.39 | 13,568,000 | — | — |
| 1982-11-02 | $0.38 | $0.38 | 8,512,000 | — | — |
| 1982-11-01 | $0.37 | $0.37 | 15,590,400 | — | — |
| 1982-10-29 | $0.37 | $0.37 | 6,156,800 | — | — |
| 1982-10-28 | $0.37 | $0.37 | 3,340,800 | — | — |
| 1982-10-27 | $0.37 | $0.37 | 11,699,200 | — | — |
| 1982-10-26 | $0.37 | $0.37 | 9,011,200 | — | — |
| 1982-10-25 | $0.36 | $0.36 | 8,883,200 | — | — |
| 1982-10-22 | $0.36 | $0.36 | 14,988,800 | — | — |
| 1982-10-21 | $0.36 | $0.36 | 21,875,200 | — | — |
| 1982-10-20 | $0.36 | $0.36 | 22,144,000 | — | — |
| 1982-10-19 | $0.36 | $0.36 | 57,676,800 | — | — |
| 1982-10-18 | $0.38 | $0.38 | 12,377,600 | — | — |
| 1982-10-15 | $0.37 | $0.37 | 21,363,200 | — | — |
| 1982-10-14 | $0.37 | $0.37 | 91,430,400 | — | — |
| 1982-10-13 | $0.38 | $0.38 | 4,032,000 | — | — |
| 1982-10-12 | $0.37 | $0.37 | 5,555,200 | — | — |
| 1982-10-11 | $0.38 | $0.38 | 6,144,000 | — | — |
| 1982-10-08 | $0.38 | $0.38 | 13,785,600 | — | — |
| 1982-10-07 | $0.36 | $0.36 | 27,852,800 | — | — |
| 1982-10-06 | $0.34 | $0.34 | 22,668,800 | — | — |
| 1982-10-05 | $0.34 | $0.34 | 11,225,600 | — | — |
| 1982-10-04 | $0.35 | $0.35 | 6,771,200 | — | — |
| 1982-10-01 | $0.36 | $0.36 | 4,377,600 | — | — |
| 1982-09-30 | $0.36 | $0.36 | 2,304,000 | — | — |
| 1982-09-29 | $0.36 | $0.36 | 3,315,200 | — | — |
| 1982-09-28 | $0.37 | $0.37 | 6,835,200 | — | — |
| 1982-09-27 | $0.36 | $0.36 | 2,854,400 | — | — |
| 1982-09-24 | $0.35 | $0.35 | 3,251,200 | — | — |
| 1982-09-23 | $0.35 | $0.35 | 9,113,600 | — | — |
| 1982-09-22 | $0.36 | $0.36 | 9,446,400 | — | — |
| 1982-09-21 | $0.36 | $0.36 | 9,804,800 | — | — |
| 1982-09-20 | $0.33 | $0.33 | 4,992,000 | — | — |
| 1982-09-17 | $0.33 | $0.33 | 3,865,600 | — | — |
| 1982-09-16 | $0.34 | $0.34 | 9,433,600 | — | — |
| 1982-09-15 | $0.35 | $0.35 | 8,640,000 | — | — |
| 1982-09-14 | $0.35 | $0.35 | 16,268,800 | — | — |
| 1982-09-13 | $0.34 | $0.34 | 3,840,000 | — | — |
| 1982-09-10 | $0.33 | $0.33 | 1,139,200 | — | — |
| 1982-09-09 | $0.33 | $0.33 | 15,116,800 | — | — |
| 1982-09-08 | $0.33 | $0.33 | 12,198,400 | — | — |
| 1982-09-07 | $0.32 | $0.32 | 2,406,400 | — | — |
| 1982-09-03 | $0.32 | $0.32 | 8,998,400 | — | — |
| 1982-09-02 | $0.31 | $0.31 | 11,686,400 | — | — |
| 1982-09-01 | $0.31 | $0.31 | 18,764,800 | — | — |
| 1982-08-31 | $0.31 | $0.31 | 6,950,400 | — | — |
| 1982-08-30 | $0.31 | $0.31 | 6,182,400 | — | — |
| 1982-08-27 | $0.31 | $0.31 | 4,339,200 | — | — |
| 1982-08-26 | $0.31 | $0.31 | 15,065,600 | — | — |
| 1982-08-25 | $0.31 | $0.31 | 5,734,400 | — | — |
| 1982-08-24 | $0.30 | $0.30 | 13,068,800 | — | — |
| 1982-08-23 | $0.30 | $0.30 | 7,552,000 | — | — |
| 1982-08-20 | $0.30 | $0.30 | 18,048,000 | — | — |
| 1982-08-19 | $0.28 | $0.28 | 17,395,200 | — | — |
| 1982-08-18 | $0.27 | $0.27 | 17,510,400 | — | — |
| 1982-08-17 | $0.26 | $0.26 | 9,395,200 | — | — |
| 1982-08-16 | $0.25 | $0.25 | 3,724,800 | — | — |
| 1982-08-13 | $0.25 | $0.25 | 3,520,000 | — | — |
| 1982-08-12 | $0.25 | $0.25 | 6,195,200 | — | — |
| 1982-08-11 | $0.26 | $0.26 | 5,683,200 | — | — |
| 1982-08-10 | $0.26 | $0.26 | 4,582,400 | — | — |
| 1982-08-09 | $0.26 | $0.26 | 8,396,800 | — | — |
| 1982-08-06 | $0.27 | $0.27 | 9,676,800 | — | — |
| 1982-08-05 | $0.27 | $0.27 | 6,246,400 | — | — |
| 1982-08-04 | $0.27 | $0.27 | 5,849,600 | — | — |
| 1982-08-03 | $0.27 | $0.27 | 3,571,200 | — | — |
| 1982-08-02 | $0.27 | $0.27 | 2,265,600 | — | — |
| 1982-07-30 | $0.27 | $0.27 | 3,673,600 | — | — |
| 1982-07-29 | $0.27 | $0.27 | 17,625,600 | — | — |
| 1982-07-28 | $0.28 | $0.28 | 2,816,000 | — | — |
| 1982-07-27 | $0.27 | $0.27 | 3,571,200 | — | — |
| 1982-07-26 | $0.27 | $0.27 | 844,800 | — | — |
| 1982-07-23 | $0.27 | $0.27 | 3,110,400 | — | — |
| 1982-07-22 | $0.27 | $0.27 | 6,387,200 | — | — |
| 1982-07-21 | $0.27 | $0.27 | 7,180,800 | — | — |
| 1982-07-20 | $0.27 | $0.27 | 16,665,600 | — | — |
| 1982-07-19 | $0.28 | $0.28 | 4,812,800 | — | — |
| 1982-07-16 | $0.28 | $0.28 | 4,620,800 | — | — |
| 1982-07-15 | $0.27 | $0.27 | 11,763,200 | — | — |
| 1982-07-14 | $0.26 | $0.26 | 2,803,200 | — | — |
| 1982-07-13 | $0.26 | $0.26 | 15,590,400 | — | — |
| 1982-07-12 | $0.25 | $0.25 | 9,318,400 | — | — |
| 1982-07-09 | $0.24 | $0.24 | 8,512,000 | — | — |
| 1982-07-08 | $0.24 | $0.24 | 2,048,000 | — | — |
| 1982-07-07 | $0.24 | $0.24 | 473,600 | — | — |
| 1982-07-06 | $0.24 | $0.24 | 8,755,200 | — | — |
| 1982-07-02 | $0.24 | $0.24 | 2,521,600 | — | — |
| 1982-07-01 | $0.24 | $0.24 | 1,472,000 | — | — |
| 1982-06-30 | $0.24 | $0.24 | 10,240,000 | — | — |
| 1982-06-29 | $0.24 | $0.24 | 3,353,600 | — | — |
| 1982-06-28 | $0.24 | $0.24 | 1,088,000 | — | — |
| 1982-06-25 | $0.24 | $0.24 | 2,892,800 | — | — |
| 1982-06-24 | $0.24 | $0.24 | 972,800 | — | — |
| 1982-06-23 | $0.24 | $0.24 | 2,496,000 | — | — |
| 1982-06-22 | $0.24 | $0.24 | 5,734,400 | — | — |
| 1982-06-21 | $0.24 | $0.24 | 1,510,400 | — | — |
| 1982-06-18 | $0.24 | $0.24 | 2,060,800 | — | — |
| 1982-06-17 | $0.24 | $0.24 | 742,400 | — | — |
| 1982-06-16 | $0.24 | $0.24 | 5,836,800 | — | — |
| 1982-06-15 | $0.23 | $0.23 | 2,752,000 | — | — |
| 1982-06-14 | $0.23 | $0.23 | 1,612,800 | — | — |
| 1982-06-11 | $0.23 | $0.23 | 4,774,400 | — | — |
| 1982-06-10 | $0.23 | $0.23 | 6,080,000 | — | — |
| 1982-06-09 | $0.23 | $0.23 | 10,278,400 | — | — |
| 1982-06-08 | $0.23 | $0.23 | 10,124,800 | — | — |
| 1982-06-07 | $0.23 | $0.23 | 2,969,600 | — | — |
| 1982-06-04 | $0.23 | $0.23 | 1,574,400 | — | — |
| 1982-06-03 | $0.23 | $0.23 | 2,137,600 | — | — |
| 1982-06-02 | $0.23 | $0.23 | 1,331,200 | — | — |
| 1982-06-01 | $0.23 | $0.23 | 793,600 | — | — |
| 1982-05-28 | $0.23 | $0.23 | 5,209,600 | — | — |
| 1982-05-27 | $0.23 | $0.23 | 1,574,400 | — | — |
| 1982-05-26 | $0.23 | $0.23 | 5,376,000 | — | — |
| 1982-05-25 | $0.23 | $0.23 | 1,843,200 | — | — |
| 1982-05-24 | $0.23 | $0.23 | 2,316,800 | — | — |
| 1982-05-21 | $0.23 | $0.23 | 2,252,800 | — | — |
| 1982-05-20 | $0.23 | $0.23 | 5,043,200 | — | — |
| 1982-05-19 | $0.23 | $0.23 | 3,916,800 | — | — |
| 1982-05-18 | $0.23 | $0.23 | 3,123,200 | — | — |
| 1982-05-17 | $0.24 | $0.24 | 3,340,800 | — | — |
| 1982-05-14 | $0.24 | $0.24 | 793,600 | — | — |
| 1982-05-13 | $0.24 | $0.24 | 8,012,800 | — | — |
| 1982-05-12 | $0.24 | $0.24 | 832,000 | — | — |
| 1982-05-11 | $0.24 | $0.24 | 2,956,800 | — | — |
| 1982-05-10 | $0.23 | $0.23 | 908,800 | — | — |
| 1982-05-07 | $0.23 | $0.23 | 8,128,000 | — | — |
| 1982-05-06 | $0.23 | $0.23 | 4,172,800 | — | — |
| 1982-05-05 | $0.23 | $0.23 | 3,481,600 | — | — |
| 1982-05-04 | $0.22 | $0.22 | 2,163,200 | — | — |
| 1982-05-03 | $0.22 | $0.22 | 1,932,800 | — | — |
| 1982-04-30 | $0.22 | $0.22 | 3,238,400 | — | — |
| 1982-04-29 | $0.22 | $0.22 | 1,536,000 | — | — |
| 1982-04-28 | $0.22 | $0.22 | 1,715,200 | — | — |
| 1982-04-27 | $0.22 | $0.22 | 3,545,600 | — | — |
| 1982-04-26 | $0.23 | $0.23 | 2,304,000 | — | — |
| 1982-04-23 | $0.23 | $0.23 | 6,848,000 | — | — |
| 1982-04-22 | $0.23 | $0.23 | 1,945,600 | — | — |
| 1982-04-21 | $0.23 | $0.23 | 6,566,400 | — | — |
| 1982-04-20 | $0.24 | $0.24 | 1,894,400 | — | — |
| 1982-04-19 | $0.24 | $0.24 | 2,982,400 | — | — |
| 1982-04-16 | $0.24 | $0.24 | 3,059,200 | — | — |
| 1982-04-15 | $0.23 | $0.23 | 2,112,000 | — | — |
| 1982-04-14 | $0.23 | $0.23 | 4,646,400 | — | — |
| 1982-04-13 | $0.23 | $0.23 | 4,595,200 | — | — |
| 1982-04-12 | $0.24 | $0.24 | 3,187,200 | — | — |
| 1982-04-08 | $0.24 | $0.24 | 1,356,800 | — | — |
| 1982-04-07 | $0.24 | $0.24 | 18,009,600 | — | — |
| 1982-04-06 | $0.24 | $0.24 | 5,529,600 | — | — |
| 1982-04-05 | $0.23 | $0.23 | 4,390,400 | — | — |
| 1982-04-02 | $0.23 | $0.23 | 3,315,200 | — | — |
| 1982-04-01 | $0.23 | $0.23 | 1,920,000 | — | — |
| 1982-03-31 | $0.23 | $0.23 | 524,800 | — | — |
| 1982-03-30 | $0.23 | $0.23 | 2,304,000 | — | — |
| 1982-03-29 | $0.23 | $0.23 | 1,203,200 | — | — |
| 1982-03-26 | $0.23 | $0.23 | 716,800 | — | — |
| 1982-03-25 | $0.23 | $0.23 | 2,854,400 | — | — |
| 1982-03-24 | $0.23 | $0.23 | 2,252,800 | — | — |
| 1982-03-23 | $0.22 | $0.22 | 4,185,600 | — | — |
| 1982-03-22 | $0.22 | $0.22 | 1,369,600 | — | — |
| 1982-03-19 | $0.21 | $0.21 | 3,238,400 | — | — |
| 1982-03-18 | $0.20 | $0.20 | 2,982,400 | — | — |
| 1982-03-17 | $0.19 | $0.19 | 1,369,600 | — | — |
| 1982-03-16 | $0.20 | $0.20 | 2,009,600 | — | — |
| 1982-03-15 | $0.20 | $0.20 | 2,854,400 | — | — |
| 1982-03-12 | $0.20 | $0.20 | 2,048,000 | — | — |
| 1982-03-11 | $0.20 | $0.20 | 1,139,200 | — | — |
| 1982-03-10 | $0.21 | $0.21 | 6,169,600 | — | — |
| 1982-03-09 | $0.20 | $0.20 | 7,372,800 | — | — |
| 1982-03-08 | $0.22 | $0.22 | 4,851,200 | — | — |
| 1982-03-05 | $0.22 | $0.22 | 729,600 | — | — |
| 1982-03-04 | $0.22 | $0.22 | 960,000 | — | — |
| 1982-03-03 | $0.22 | $0.22 | 1,203,200 | — | — |
| 1982-03-02 | $0.22 | $0.22 | 1,152,000 | — | — |
| 1982-03-01 | $0.22 | $0.22 | 23,270,400 | — | — |
| 1982-02-26 | $0.22 | $0.22 | 2,483,200 | — | — |
| 1982-02-25 | $0.22 | $0.22 | 2,611,200 | — | — |
| 1982-02-24 | $0.22 | $0.22 | 1,190,400 | — | — |
| 1982-02-23 | $0.22 | $0.22 | 3,660,800 | — | — |
| 1982-02-22 | $0.22 | $0.22 | 4,774,400 | — | — |
| 1982-02-19 | $0.22 | $0.22 | 1,484,800 | — | — |
| 1982-02-18 | $0.22 | $0.22 | 3,430,400 | — | — |
| 1982-02-17 | $0.22 | $0.22 | 2,611,200 | — | — |
| 1982-02-16 | $0.22 | $0.22 | 2,419,200 | — | — |
| 1982-02-12 | $0.22 | $0.22 | 601,600 | — | — |
| 1982-02-11 | $0.22 | $0.22 | 1,088,000 | — | — |
| 1982-02-10 | $0.22 | $0.22 | 4,544,000 | — | — |
| 1982-02-09 | $0.22 | $0.22 | 4,441,600 | — | — |
| 1982-02-08 | $0.23 | $0.23 | 2,700,800 | — | — |
| 1982-02-05 | $0.24 | $0.24 | 10,406,400 | — | — |
| 1982-02-04 | $0.23 | $0.23 | 7,577,600 | — | — |
| 1982-02-03 | $0.23 | $0.23 | 6,182,400 | — | — |
| 1982-02-02 | $0.23 | $0.23 | 2,419,200 | — | — |
| 1982-02-01 | $0.23 | $0.23 | 2,112,000 | — | — |
| 1982-01-29 | $0.23 | $0.23 | 6,323,200 | — | — |
| 1982-01-28 | $0.22 | $0.22 | 3,507,200 | — | — |
| 1982-01-27 | $0.22 | $0.22 | 1,638,400 | — | — |
| 1982-01-26 | $0.22 | $0.22 | 832,000 | — | — |
| 1982-01-25 | $0.21 | $0.21 | 3,174,400 | — | — |
| 1982-01-22 | $0.22 | $0.22 | 3,430,400 | — | — |
| 1982-01-21 | $0.22 | $0.22 | 3,404,800 | — | — |
| 1982-01-20 | $0.22 | $0.22 | 3,404,800 | — | — |
| 1982-01-19 | $0.22 | $0.22 | 6,348,800 | — | — |
| 1982-01-18 | $0.23 | $0.23 | 6,681,600 | — | — |
| 1982-01-15 | $0.22 | $0.22 | 5,196,800 | — | — |
| 1982-01-14 | $0.22 | $0.22 | 4,211,200 | — | — |
| 1982-01-13 | $0.22 | $0.22 | 2,752,000 | — | — |
| 1982-01-12 | $0.23 | $0.23 | 1,651,200 | — | — |
| 1982-01-11 | $0.22 | $0.22 | 8,294,400 | — | — |
| 1982-01-08 | $0.22 | $0.22 | 3,955,200 | — | — |
| 1982-01-07 | $0.21 | $0.21 | 5,606,400 | — | — |
| 1982-01-06 | $0.21 | $0.21 | 3,212,800 | — | — |
| 1982-01-05 | $0.21 | $0.21 | 2,777,600 | — | — |
| 1982-01-04 | $0.22 | $0.22 | 4,531,200 | — | — |