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 | $1.30 | $1.30 | 643,200 | — | — |
| 1982-12-30 | $1.32 | $1.32 | 2,126,400 | — | — |
| 1982-12-29 | $1.32 | $1.32 | 2,289,600 | — | — |
| 1982-12-28 | $1.31 | $1.31 | 1,060,800 | — | — |
| 1982-12-27 | $1.29 | $1.29 | 513,600 | — | — |
| 1982-12-23 | $1.27 | $1.27 | 753,600 | — | — |
| 1982-12-22 | $1.24 | $1.24 | 350,400 | — | — |
| 1982-12-21 | $1.22 | $1.22 | 297,600 | — | — |
| 1982-12-20 | $1.23 | $1.23 | 595,200 | — | — |
| 1982-12-17 | $1.24 | $1.24 | 542,400 | — | — |
| 1982-12-16 | $1.25 | $1.25 | 1,795,200 | — | — |
| 1982-12-15 | $1.21 | $1.21 | 1,036,800 | — | — |
| 1982-12-14 | $1.20 | $1.20 | 225,600 | — | — |
| 1982-12-13 | $1.18 | $1.18 | 278,400 | — | — |
| 1982-12-10 | $1.17 | $1.17 | 220,800 | — | — |
| 1982-12-09 | $1.16 | $1.16 | 235,200 | — | — |
| 1982-12-08 | $1.18 | $1.18 | 230,400 | — | — |
| 1982-12-07 | $1.19 | $1.19 | 259,200 | — | — |
| 1982-12-06 | $1.17 | $1.17 | 4,929,600 | — | — |
| 1982-12-03 | $1.17 | $1.17 | 1,123,200 | — | — |
| 1982-12-02 | $1.17 | $1.17 | 220,800 | — | — |
| 1982-12-01 | $1.19 | $1.19 | 182,400 | — | — |
| 1982-11-30 | $1.19 | $1.19 | 1,046,400 | — | — |
| 1982-11-29 | $1.17 | $1.17 | 211,200 | — | — |
| 1982-11-26 | $1.15 | $1.15 | 76,800 | — | — |
| 1982-11-24 | $1.14 | $1.14 | 384,000 | — | — |
| 1982-11-23 | $1.11 | $1.11 | 4,512,000 | — | — |
| 1982-11-22 | $1.17 | $1.17 | 1,046,400 | — | — |
| 1982-11-19 | $1.17 | $1.17 | 350,400 | — | — |
| 1982-11-18 | $1.18 | $1.18 | 441,600 | — | — |
| 1982-11-17 | $1.16 | $1.16 | 417,600 | — | — |
| 1982-11-16 | $1.17 | $1.17 | 724,800 | — | — |
| 1982-11-15 | $1.19 | $1.19 | 240,000 | — | — |
| 1982-11-12 | $1.20 | $1.20 | 441,600 | — | — |
| 1982-11-11 | $1.20 | $1.20 | 955,200 | — | — |
| 1982-11-10 | $1.21 | $1.21 | 1,612,800 | — | — |
| 1982-11-09 | $1.26 | $1.26 | 1,632,000 | — | — |
| 1982-11-08 | $1.25 | $1.25 | 691,200 | — | — |
| 1982-11-05 | $1.27 | $1.27 | 940,800 | — | — |
| 1982-11-04 | $1.21 | $1.21 | 1,713,600 | — | — |
| 1982-11-03 | $1.18 | $1.18 | 1,012,800 | — | — |
| 1982-11-02 | $1.10 | $1.10 | 552,000 | — | — |
| 1982-11-01 | $1.08 | $1.08 | 600,000 | — | — |
| 1982-10-29 | $1.07 | $1.07 | 547,200 | — | — |
| 1982-10-28 | $1.09 | $1.09 | 379,200 | — | — |
| 1982-10-27 | $1.10 | $1.10 | 532,800 | — | — |
| 1982-10-26 | $1.08 | $1.08 | 1,099,200 | — | — |
| 1982-10-25 | $1.06 | $1.06 | 451,200 | — | — |
| 1982-10-22 | $1.05 | $1.05 | 1,056,000 | — | — |
| 1982-10-21 | $1.03 | $1.03 | 931,200 | — | — |
| 1982-10-20 | $1.02 | $1.02 | 360,000 | — | — |
| 1982-10-19 | $1.04 | $1.04 | 1,363,200 | — | — |
| 1982-10-18 | $1.05 | $1.05 | 902,400 | — | — |
| 1982-10-15 | $1.06 | $1.06 | 230,400 | — | — |
| 1982-10-14 | $1.05 | $1.05 | 403,200 | — | — |
| 1982-10-13 | $1.02 | $1.02 | 508,800 | — | — |
| 1982-10-12 | $1.02 | $1.02 | 1,838,400 | — | — |
| 1982-10-11 | $1.02 | $1.02 | 1,118,400 | — | — |
| 1982-10-08 | $1.02 | $1.02 | 1,209,600 | — | — |
| 1982-10-07 | $1.02 | $1.02 | 1,406,400 | — | — |
| 1982-10-06 | $1.02 | $1.02 | 292,800 | — | — |
| 1982-10-05 | $1.02 | $1.02 | 662,400 | — | — |
| 1982-10-04 | $0.99 | $0.99 | 451,200 | — | — |
| 1982-10-01 | $0.95 | $0.95 | 168,000 | — | — |
| 1982-09-30 | $0.93 | $0.93 | 312,000 | — | — |
| 1982-09-29 | $0.93 | $0.93 | 561,600 | — | — |
| 1982-09-28 | $0.93 | $0.93 | 268,800 | — | — |
| 1982-09-27 | $0.92 | $0.92 | 144,000 | — | — |
| 1982-09-24 | $0.92 | $0.92 | 278,400 | — | — |
| 1982-09-23 | $0.92 | $0.92 | 1,075,200 | — | — |
| 1982-09-22 | $0.92 | $0.92 | 216,000 | — | — |
| 1982-09-21 | $0.90 | $0.90 | 153,600 | — | — |
| 1982-09-20 | $0.88 | $0.88 | 528,000 | — | — |
| 1982-09-17 | $0.90 | $0.90 | 91,200 | — | — |
| 1982-09-16 | $0.90 | $0.90 | 158,400 | — | — |
| 1982-09-15 | $0.90 | $0.90 | 340,800 | — | — |
| 1982-09-14 | $0.89 | $0.89 | 33,600 | — | — |
| 1982-09-13 | $0.88 | $0.88 | 307,200 | — | — |
| 1982-09-10 | $0.88 | $0.88 | 460,800 | — | — |
| 1982-09-09 | $0.90 | $0.90 | 1,579,200 | — | — |
| 1982-09-08 | $0.89 | $0.89 | 504,000 | — | — |
| 1982-09-07 | $0.86 | $0.86 | 326,400 | — | — |
| 1982-09-03 | $0.89 | $0.89 | 739,200 | — | — |
| 1982-09-02 | $0.90 | $0.90 | 67,200 | — | — |
| 1982-09-01 | $0.91 | $0.91 | 249,600 | — | — |
| 1982-08-31 | $0.92 | $0.92 | 249,600 | — | — |
| 1982-08-30 | $0.90 | $0.90 | 115,200 | — | — |
| 1982-08-27 | $0.90 | $0.90 | 576,000 | — | — |
| 1982-08-26 | $0.92 | $0.92 | 816,000 | — | — |
| 1982-08-25 | $0.89 | $0.89 | 244,800 | — | — |
| 1982-08-24 | $0.86 | $0.86 | 412,800 | — | — |
| 1982-08-23 | $0.84 | $0.84 | 720,000 | — | — |
| 1982-08-20 | $0.81 | $0.81 | 144,000 | — | — |
| 1982-08-19 | $0.80 | $0.80 | 446,400 | — | — |
| 1982-08-18 | $0.79 | $0.79 | 873,600 | — | — |
| 1982-08-17 | $0.76 | $0.76 | 1,852,800 | — | — |
| 1982-08-16 | $0.73 | $0.73 | 163,200 | — | — |
| 1982-08-13 | $0.73 | $0.73 | 1,622,400 | — | — |
| 1982-08-12 | $0.74 | $0.74 | 547,200 | — | — |
| 1982-08-11 | $0.74 | $0.74 | 148,800 | — | — |
| 1982-08-10 | $0.73 | $0.73 | 172,800 | — | — |
| 1982-08-09 | $0.73 | $0.73 | 220,800 | — | — |
| 1982-08-06 | $0.74 | $0.74 | 369,600 | — | — |
| 1982-08-05 | $0.74 | $0.74 | 388,800 | — | — |
| 1982-08-04 | $0.74 | $0.74 | 441,600 | — | — |
| 1982-08-03 | $0.75 | $0.75 | 739,200 | — | — |
| 1982-08-02 | $0.78 | $0.78 | 302,400 | — | — |
| 1982-07-30 | $0.77 | $0.77 | 163,200 | — | — |
| 1982-07-29 | $0.76 | $0.76 | 489,600 | — | — |
| 1982-07-28 | $0.76 | $0.76 | 1,032,000 | — | — |
| 1982-07-27 | $0.75 | $0.75 | 350,400 | — | — |
| 1982-07-26 | $0.74 | $0.74 | 163,200 | — | — |
| 1982-07-23 | $0.77 | $0.77 | 129,600 | — | — |
| 1982-07-22 | $0.76 | $0.76 | 427,200 | — | — |
| 1982-07-21 | $0.75 | $0.75 | 993,600 | — | — |
| 1982-07-20 | $0.72 | $0.72 | 556,800 | — | — |
| 1982-07-19 | $0.72 | $0.72 | 936,000 | — | — |
| 1982-07-16 | $0.74 | $0.74 | 360,000 | — | — |
| 1982-07-15 | $0.75 | $0.75 | 144,000 | — | — |
| 1982-07-14 | $0.74 | $0.74 | 321,600 | — | — |
| 1982-07-13 | $0.74 | $0.74 | 518,400 | — | — |
| 1982-07-12 | $0.77 | $0.77 | 465,600 | — | — |
| 1982-07-09 | $0.78 | $0.78 | 302,400 | — | — |
| 1982-07-08 | $0.77 | $0.77 | 192,000 | — | — |
| 1982-07-07 | $0.77 | $0.77 | 302,400 | — | — |
| 1982-07-06 | $0.77 | $0.77 | 187,200 | — | — |
| 1982-07-02 | $0.79 | $0.79 | 206,400 | — | — |
| 1982-07-01 | $0.79 | $0.79 | 326,400 | — | — |
| 1982-06-30 | $0.79 | $0.79 | 2,102,400 | — | — |
| 1982-06-29 | $0.80 | $0.80 | 648,000 | — | — |
| 1982-06-28 | $0.78 | $0.78 | 494,400 | — | — |
| 1982-06-25 | $0.77 | $0.77 | 484,800 | — | — |
| 1982-06-24 | $0.77 | $0.77 | 297,600 | — | — |
| 1982-06-23 | $0.74 | $0.74 | 508,800 | — | — |
| 1982-06-22 | $0.73 | $0.73 | 235,200 | — | — |
| 1982-06-21 | $0.72 | $0.72 | 1,171,200 | — | — |
| 1982-06-18 | $0.76 | $0.76 | 940,800 | — | — |
| 1982-06-17 | $0.76 | $0.76 | 1,723,200 | — | — |
| 1982-06-16 | $0.76 | $0.76 | 964,800 | — | — |
| 1982-06-15 | $0.77 | $0.77 | 1,718,400 | — | — |
| 1982-06-14 | $0.78 | $0.78 | 1,152,000 | — | — |
| 1982-06-11 | $0.78 | $0.78 | 710,400 | — | — |
| 1982-06-10 | $0.77 | $0.77 | 436,800 | — | — |
| 1982-06-09 | $0.77 | $0.77 | 1,756,800 | — | — |
| 1982-06-08 | $0.80 | $0.80 | 1,507,200 | — | — |
| 1982-06-07 | $0.81 | $0.81 | 1,867,200 | — | — |
| 1982-06-04 | $0.77 | $0.77 | 6,465,600 | — | — |
| 1982-06-03 | $0.92 | $0.92 | 1,718,400 | — | — |
| 1982-06-02 | $0.93 | $0.93 | 2,414,400 | — | — |
| 1982-06-01 | $0.92 | $0.92 | 801,600 | — | — |
| 1982-05-28 | $0.92 | $0.92 | 436,800 | — | — |
| 1982-05-27 | $0.93 | $0.93 | 806,400 | — | — |
| 1982-05-26 | $0.93 | $0.93 | 326,400 | — | — |
| 1982-05-25 | $0.93 | $0.93 | 216,000 | — | — |
| 1982-05-24 | $0.92 | $0.92 | 494,400 | — | — |
| 1982-05-21 | $0.92 | $0.92 | 3,048,000 | — | — |
| 1982-05-20 | $0.92 | $0.92 | 168,000 | — | — |
| 1982-05-19 | $0.93 | $0.93 | 374,400 | — | — |
| 1982-05-18 | $0.95 | $0.95 | 412,800 | — | — |
| 1982-05-17 | $0.95 | $0.95 | 158,400 | — | — |
| 1982-05-14 | $0.95 | $0.95 | 835,200 | — | — |
| 1982-05-13 | $0.94 | $0.94 | 441,600 | — | — |
| 1982-05-12 | $0.97 | $0.97 | 216,000 | — | — |
| 1982-05-11 | $0.97 | $0.97 | 62,400 | — | — |
| 1982-05-10 | $0.97 | $0.97 | 163,200 | — | — |
| 1982-05-07 | $1.00 | $1.00 | 1,132,800 | — | — |
| 1982-05-06 | $0.99 | $0.99 | 849,600 | — | — |
| 1982-05-05 | $0.98 | $0.98 | 134,400 | — | — |
| 1982-05-04 | $0.98 | $0.98 | 465,600 | — | — |
| 1982-05-03 | $0.95 | $0.95 | 182,400 | — | — |
| 1982-04-30 | $0.96 | $0.96 | 619,200 | — | — |
| 1982-04-29 | $0.97 | $0.97 | 182,400 | — | — |
| 1982-04-28 | $0.97 | $0.97 | 148,800 | — | — |
| 1982-04-27 | $0.98 | $0.98 | 307,200 | — | — |
| 1982-04-26 | $0.97 | $0.97 | 806,400 | — | — |
| 1982-04-23 | $0.97 | $0.97 | 504,000 | — | — |
| 1982-04-22 | $0.96 | $0.96 | 1,248,000 | — | — |
| 1982-04-21 | $0.96 | $0.96 | 585,600 | — | — |
| 1982-04-20 | $0.96 | $0.96 | 1,248,000 | — | — |
| 1982-04-19 | $0.99 | $0.99 | 744,000 | — | — |
| 1982-04-16 | $1.00 | $1.00 | 542,400 | — | — |
| 1982-04-15 | $1.02 | $1.02 | 720,000 | — | — |
| 1982-04-14 | $0.98 | $0.98 | 1,483,200 | — | — |
| 1982-04-13 | $0.97 | $0.97 | 1,300,800 | — | — |
| 1982-04-12 | $0.96 | $0.96 | 475,200 | — | — |
| 1982-04-08 | $0.98 | $0.98 | 436,800 | — | — |
| 1982-04-07 | $0.95 | $0.95 | 3,379,200 | — | — |
| 1982-04-06 | $0.93 | $0.93 | 230,400 | — | — |
| 1982-04-05 | $0.93 | $0.93 | 1,056,000 | — | — |
| 1982-04-02 | $0.94 | $0.94 | 1,065,600 | — | — |
| 1982-04-01 | $0.93 | $0.93 | 374,400 | — | — |
| 1982-03-31 | $0.92 | $0.92 | 312,000 | — | — |
| 1982-03-30 | $0.94 | $0.94 | 638,400 | — | — |
| 1982-03-29 | $0.91 | $0.91 | 528,000 | — | — |
| 1982-03-26 | $0.91 | $0.91 | 244,800 | — | — |
| 1982-03-25 | $0.93 | $0.93 | 139,200 | — | — |
| 1982-03-24 | $0.93 | $0.93 | 686,400 | — | — |
| 1982-03-23 | $0.98 | $0.98 | 974,400 | — | — |
| 1982-03-22 | $0.94 | $0.94 | 998,400 | — | — |
| 1982-03-19 | $0.91 | $0.91 | 619,200 | — | — |
| 1982-03-18 | $0.90 | $0.90 | 1,041,600 | — | — |
| 1982-03-17 | $0.90 | $0.90 | 1,262,400 | — | — |
| 1982-03-16 | $0.93 | $0.93 | 10,276,800 | — | — |
| 1982-03-15 | $0.94 | $0.94 | 470,400 | — | — |
| 1982-03-12 | $0.95 | $0.95 | 3,028,800 | — | — |
| 1982-03-11 | $0.98 | $0.98 | 451,200 | — | — |
| 1982-03-10 | $1.02 | $1.02 | 283,200 | — | — |
| 1982-03-09 | $1.03 | $1.03 | 633,600 | — | — |
| 1982-03-08 | $1.00 | $1.00 | 724,800 | — | — |
| 1982-03-05 | $1.01 | $1.01 | 528,000 | — | — |
| 1982-03-04 | $1.01 | $1.01 | 854,400 | — | — |
| 1982-03-03 | $1.02 | $1.02 | 489,600 | — | — |
| 1982-03-02 | $1.07 | $1.07 | 643,200 | — | — |
| 1982-03-01 | $1.06 | $1.06 | 734,400 | — | — |
| 1982-02-26 | $1.00 | $1.00 | 292,800 | — | — |
| 1982-02-25 | $1.00 | $1.00 | 1,089,600 | — | — |
| 1982-02-24 | $0.99 | $0.99 | 3,974,400 | — | — |
| 1982-02-23 | $0.98 | $0.98 | 2,750,400 | — | — |
| 1982-02-22 | $1.03 | $1.03 | 456,000 | — | — |
| 1982-02-19 | $1.06 | $1.06 | 254,400 | — | — |
| 1982-02-18 | $1.07 | $1.07 | 364,800 | — | — |
| 1982-02-17 | $1.04 | $1.04 | 681,600 | — | — |
| 1982-02-16 | $1.05 | $1.05 | 1,084,800 | — | — |
| 1982-02-12 | $1.06 | $1.06 | 460,800 | — | — |
| 1982-02-11 | $1.07 | $1.07 | 436,800 | — | — |
| 1982-02-10 | $1.08 | $1.08 | 4,166,400 | — | — |
| 1982-02-09 | $1.07 | $1.07 | 840,000 | — | — |
| 1982-02-08 | $1.08 | $1.08 | 316,800 | — | — |
| 1982-02-05 | $1.15 | $1.15 | 417,600 | — | — |
| 1982-02-04 | $1.06 | $1.06 | 604,800 | — | — |
| 1982-02-03 | $1.11 | $1.11 | 182,400 | — | — |
| 1982-02-02 | $1.17 | $1.17 | 748,800 | — | — |
| 1982-02-01 | $1.16 | $1.16 | 1,036,800 | — | — |
| 1982-01-29 | $1.19 | $1.19 | 326,400 | — | — |
| 1982-01-28 | $1.17 | $1.17 | 513,600 | — | — |
| 1982-01-27 | $1.10 | $1.10 | 614,400 | — | — |
| 1982-01-26 | $1.07 | $1.07 | 1,003,200 | — | — |
| 1982-01-25 | $1.05 | $1.05 | 1,704,000 | — | — |
| 1982-01-22 | $1.11 | $1.11 | 648,000 | — | — |
| 1982-01-21 | $1.14 | $1.14 | 43,200 | — | — |
| 1982-01-20 | $1.14 | $1.14 | 148,800 | — | — |
| 1982-01-19 | $1.19 | $1.19 | 326,400 | — | — |
| 1982-01-18 | $1.18 | $1.18 | 398,400 | — | — |
| 1982-01-15 | $1.14 | $1.14 | 364,800 | — | — |
| 1982-01-14 | $1.08 | $1.08 | 225,600 | — | — |
| 1982-01-13 | $1.10 | $1.10 | 393,600 | — | — |
| 1982-01-12 | $1.18 | $1.18 | 163,200 | — | — |
| 1982-01-11 | $1.22 | $1.22 | 480,000 | — | — |
| 1982-01-08 | $1.22 | $1.22 | 206,400 | — | — |
| 1982-01-07 | $1.21 | $1.21 | 288,000 | — | — |
| 1982-01-06 | $1.21 | $1.21 | 753,600 | — | — |
| 1982-01-05 | $1.25 | $1.25 | 868,800 | — | — |
| 1982-01-04 | $1.25 | $1.25 | 264,000 | — | — |