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 | $1.46 | $1.46 | 490,255 | — | — |
| 1982-12-30 | $1.40 | $1.40 | 517,944 | — | — |
| 1982-12-29 | $1.44 | $1.44 | 249,199 | — | — |
| 1982-12-28 | $1.49 | $1.49 | 1,629 | — | — |
| 1982-12-27 | $1.49 | $1.49 | 228,026 | — | — |
| 1982-12-23 | $1.49 | $1.49 | 39,090 | — | — |
| 1982-12-22 | $1.49 | $1.49 | 87,953 | — | — |
| 1982-12-21 | $1.49 | $1.49 | 45,605 | — | — |
| 1982-12-20 | $1.49 | $1.49 | 198,708 | — | — |
| 1982-12-17 | $1.50 | $1.50 | 73,294 | — | — |
| 1982-12-16 | $1.49 | $1.49 | 159,618 | — | — |
| 1982-12-15 | $1.45 | $1.45 | 400,674 | — | — |
| 1982-12-14 | $1.58 | $1.58 | 433,249 | — | — |
| 1982-12-13 | $1.63 | $1.63 | 281,775 | — | — |
| 1982-12-10 | $1.65 | $1.65 | 218,253 | — | — |
| 1982-12-09 | $1.65 | $1.65 | 221,511 | — | — |
| 1982-12-08 | $1.67 | $1.67 | 203,594 | — | — |
| 1982-12-07 | $1.70 | $1.70 | 498,399 | — | — |
| 1982-12-06 | $1.57 | $1.57 | 118,899 | — | — |
| 1982-12-03 | $1.56 | $1.56 | 188,936 | — | — |
| 1982-12-02 | $1.54 | $1.54 | 210,109 | — | — |
| 1982-12-01 | $1.54 | $1.54 | 216,624 | — | — |
| 1982-11-30 | $1.50 | $1.50 | 3,659,812 | — | — |
| 1982-11-29 | $1.47 | $1.47 | 242,684 | — | — |
| 1982-11-26 | $1.47 | $1.47 | 97,725 | — | — |
| 1982-11-24 | $1.47 | $1.47 | 91,210 | — | — |
| 1982-11-23 | $1.47 | $1.47 | 426,734 | — | — |
| 1982-11-22 | $1.47 | $1.47 | 394,159 | — | — |
| 1982-11-19 | $1.47 | $1.47 | 120,528 | — | — |
| 1982-11-18 | $1.47 | $1.47 | 146,588 | — | — |
| 1982-11-17 | $1.44 | $1.44 | 703,622 | — | — |
| 1982-11-16 | $1.42 | $1.42 | 314,350 | — | — |
| 1982-11-15 | $1.45 | $1.45 | 237,798 | — | — |
| 1982-11-12 | $1.50 | $1.50 | 193,822 | — | — |
| 1982-11-11 | $1.50 | $1.50 | 221,511 | — | — |
| 1982-11-10 | $1.50 | $1.50 | 517,944 | — | — |
| 1982-11-09 | $1.50 | $1.50 | 560,292 | — | — |
| 1982-11-08 | $1.50 | $1.50 | 148,217 | — | — |
| 1982-11-05 | $1.50 | $1.50 | 58,635 | — | — |
| 1982-11-04 | $1.50 | $1.50 | 400,674 | — | — |
| 1982-11-03 | $1.50 | $1.50 | 278,517 | — | — |
| 1982-11-02 | $1.50 | $1.50 | 302,948 | — | — |
| 1982-11-01 | $1.46 | $1.46 | 192,193 | — | — |
| 1982-10-29 | $1.43 | $1.43 | 45,605 | — | — |
| 1982-10-28 | $1.43 | $1.43 | 216,624 | — | — |
| 1982-10-27 | $1.43 | $1.43 | 241,056 | — | — |
| 1982-10-26 | $1.43 | $1.43 | 439,764 | — | — |
| 1982-10-25 | $1.38 | $1.38 | 547,262 | — | — |
| 1982-10-22 | $1.44 | $1.44 | 182,421 | — | — |
| 1982-10-21 | $1.44 | $1.44 | 460,938 | — | — |
| 1982-10-20 | $1.40 | $1.40 | 775,287 | — | — |
| 1982-10-19 | $1.27 | $1.27 | 1,076,607 | — | — |
| 1982-10-18 | $1.26 | $1.26 | 876,270 | — | — |
| 1982-10-15 | $1.25 | $1.25 | 1,257,399 | — | — |
| 1982-10-14 | $1.23 | $1.23 | 2,677,673 | — | — |
| 1982-10-13 | $1.22 | $1.22 | 2,408,928 | — | — |
| 1982-10-12 | $1.22 | $1.22 | 273,631 | — | — |
| 1982-10-11 | $1.24 | $1.24 | 1,092,894 | — | — |
| 1982-10-08 | $1.19 | $1.19 | 535,860 | — | — |
| 1982-10-07 | $1.15 | $1.15 | 503,285 | — | — |
| 1982-10-06 | $1.14 | $1.14 | 754,113 | — | — |
| 1982-10-05 | $1.14 | $1.14 | 418,590 | — | — |
| 1982-10-04 | $1.17 | $1.17 | 135,187 | — | — |
| 1982-10-01 | $1.17 | $1.17 | 57,006 | — | — |
| 1982-09-30 | $1.17 | $1.17 | 94,468 | — | — |
| 1982-09-29 | $1.17 | $1.17 | 135,187 | — | — |
| 1982-09-28 | $1.17 | $1.17 | 133,558 | — | — |
| 1982-09-27 | $1.17 | $1.17 | 60,264 | — | — |
| 1982-09-24 | $1.17 | $1.17 | 55,378 | — | — |
| 1982-09-23 | $1.17 | $1.17 | 114,013 | — | — |
| 1982-09-22 | $1.19 | $1.19 | 540,747 | — | — |
| 1982-09-21 | $1.22 | $1.22 | 464,195 | — | — |
| 1982-09-20 | $1.22 | $1.22 | 66,779 | — | — |
| 1982-09-17 | $1.22 | $1.22 | 86,324 | — | — |
| 1982-09-16 | $1.22 | $1.22 | 454,423 | — | — |
| 1982-09-15 | $1.20 | $1.20 | 40,719 | — | — |
| 1982-09-14 | $1.22 | $1.22 | 87,953 | — | — |
| 1982-09-13 | $1.22 | $1.22 | 9,773 | — | — |
| 1982-09-10 | $1.22 | $1.22 | 86,324 | — | — |
| 1982-09-09 | $1.22 | $1.22 | 218,253 | — | — |
| 1982-09-08 | $1.22 | $1.22 | 395,787 | — | — |
| 1982-09-07 | $1.23 | $1.23 | 195,451 | — | — |
| 1982-09-03 | $1.26 | $1.26 | 496,770 | — | — |
| 1982-09-02 | $1.18 | $1.18 | 149,845 | — | — |
| 1982-09-01 | $1.15 | $1.15 | 187,307 | — | — |
| 1982-08-31 | $1.15 | $1.15 | 154,732 | — | — |
| 1982-08-30 | $1.14 | $1.14 | 770,401 | — | — |
| 1982-08-27 | $1.14 | $1.14 | 1,822,576 | — | — |
| 1982-08-26 | $1.14 | $1.14 | 276,888 | — | — |
| 1982-08-25 | $1.14 | $1.14 | 241,056 | — | — |
| 1982-08-24 | $1.10 | $1.10 | 87,953 | — | — |
| 1982-08-23 | $1.11 | $1.11 | 211,738 | — | — |
| 1982-08-20 | $1.09 | $1.09 | 167,762 | — | — |
| 1982-08-19 | $1.10 | $1.10 | 22,803 | — | — |
| 1982-08-18 | $1.10 | $1.10 | 346,925 | — | — |
| 1982-08-17 | $1.08 | $1.08 | 96,097 | — | — |
| 1982-08-16 | $1.08 | $1.08 | 407,189 | — | — |
| 1982-08-13 | $1.08 | $1.08 | 76,551 | — | — |
| 1982-08-12 | $1.09 | $1.09 | 254,086 | — | — |
| 1982-08-11 | $1.11 | $1.11 | 192,193 | — | — |
| 1982-08-10 | $1.09 | $1.09 | 384,386 | — | — |
| 1982-08-09 | $1.05 | $1.05 | 68,408 | — | — |
| 1982-08-06 | $1.05 | $1.05 | 114,013 | — | — |
| 1982-08-05 | $1.04 | $1.04 | 151,474 | — | — |
| 1982-08-04 | $1.05 | $1.05 | 288,290 | — | — |
| 1982-08-03 | $1.05 | $1.05 | 151,474 | — | — |
| 1982-08-02 | $1.05 | $1.05 | 73,294 | — | — |
| 1982-07-30 | $1.04 | $1.04 | 60,264 | — | — |
| 1982-07-29 | $1.06 | $1.06 | 29,318 | — | — |
| 1982-07-28 | $1.06 | $1.06 | 184,049 | — | — |
| 1982-07-27 | $1.08 | $1.08 | 153,103 | — | — |
| 1982-07-26 | $1.09 | $1.09 | 87,953 | — | — |
| 1982-07-23 | $1.11 | $1.11 | 14,659 | — | — |
| 1982-07-22 | $1.11 | $1.11 | 66,779 | — | — |
| 1982-07-21 | $1.11 | $1.11 | 78,180 | — | — |
| 1982-07-20 | $1.11 | $1.11 | 719,910 | — | — |
| 1982-07-19 | $1.11 | $1.11 | 19,545 | — | — |
| 1982-07-16 | $1.11 | $1.11 | 190,564 | — | — |
| 1982-07-15 | $1.09 | $1.09 | 40,719 | — | — |
| 1982-07-14 | $1.08 | $1.08 | 122,157 | — | — |
| 1982-07-13 | $1.09 | $1.09 | 203,594 | — | — |
| 1982-07-12 | $1.09 | $1.09 | 454,423 | — | — |
| 1982-07-09 | $1.07 | $1.07 | 26,060 | — | — |
| 1982-07-08 | $1.07 | $1.07 | 149,845 | — | — |
| 1982-07-07 | $1.07 | $1.07 | 578,208 | — | — |
| 1982-07-06 | $1.07 | $1.07 | 174,277 | — | — |
| 1982-07-02 | $1.07 | $1.07 | 140,073 | — | — |
| 1982-07-01 | $1.07 | $1.07 | 400,674 | — | — |
| 1982-06-30 | $1.07 | $1.07 | 614,040 | — | — |
| 1982-06-29 | $1.06 | $1.06 | 208,481 | — | — |
| 1982-06-28 | $1.06 | $1.06 | 100,983 | — | — |
| 1982-06-25 | $1.06 | $1.06 | 214,996 | — | — |
| 1982-06-24 | $1.07 | $1.07 | 516,315 | — | — |
| 1982-06-23 | $1.09 | $1.09 | 107,498 | — | — |
| 1982-06-22 | $1.09 | $1.09 | 804,605 | — | — |
| 1982-06-21 | $1.07 | $1.07 | 133,558 | — | — |
| 1982-06-18 | $1.10 | $1.10 | 607,525 | — | — |
| 1982-06-17 | $1.12 | $1.12 | 146,588 | — | — |
| 1982-06-16 | $1.14 | $1.14 | 141,702 | — | — |
| 1982-06-15 | $1.14 | $1.14 | 115,642 | — | — |
| 1982-06-14 | $1.14 | $1.14 | 148,217 | — | — |
| 1982-06-11 | $1.15 | $1.15 | 337,152 | — | — |
| 1982-06-10 | $1.11 | $1.11 | 144,959 | — | — |
| 1982-06-09 | $1.09 | $1.09 | 175,906 | — | — |
| 1982-06-08 | $1.09 | $1.09 | 407,189 | — | — |
| 1982-06-07 | $1.07 | $1.07 | 322,493 | — | — |
| 1982-06-04 | $1.07 | $1.07 | 824,150 | — | — |
| 1982-06-03 | $1.06 | $1.06 | 218,253 | — | — |
| 1982-06-02 | $1.04 | $1.04 | 143,330 | — | — |
| 1982-06-01 | $1.05 | $1.05 | 184,049 | — | — |
| 1982-05-28 | $1.05 | $1.05 | 314,350 | — | — |
| 1982-05-27 | $1.08 | $1.08 | 104,240 | — | — |
| 1982-05-26 | $1.10 | $1.10 | 34,204 | — | — |
| 1982-05-25 | $1.10 | $1.10 | 428,362 | — | — |
| 1982-05-24 | $1.10 | $1.10 | 127,043 | — | — |
| 1982-05-21 | $1.10 | $1.10 | 213,367 | — | — |
| 1982-05-20 | $1.16 | $1.16 | 197,079 | — | — |
| 1982-05-19 | $1.19 | $1.19 | 218,253 | — | — |
| 1982-05-18 | $1.19 | $1.19 | 79,809 | — | — |
| 1982-05-17 | $1.19 | $1.19 | 21,174 | — | — |
| 1982-05-14 | $1.19 | $1.19 | 79,809 | — | — |
| 1982-05-13 | $1.19 | $1.19 | 127,043 | — | — |
| 1982-05-12 | $1.19 | $1.19 | 244,313 | — | — |
| 1982-05-11 | $1.19 | $1.19 | 226,397 | — | — |
| 1982-05-10 | $1.18 | $1.18 | 146,588 | — | — |
| 1982-05-07 | $1.19 | $1.19 | 104,240 | — | — |
| 1982-05-06 | $1.17 | $1.17 | 117,270 | — | — |
| 1982-05-05 | $1.16 | $1.16 | 21,174 | — | — |
| 1982-05-04 | $1.16 | $1.16 | 22,803 | — | — |
| 1982-05-03 | $1.16 | $1.16 | 89,582 | — | — |
| 1982-04-30 | $1.17 | $1.17 | 322,493 | — | — |
| 1982-04-29 | $1.18 | $1.18 | 42,348 | — | — |
| 1982-04-28 | $1.19 | $1.19 | 201,966 | — | — |
| 1982-04-27 | $1.20 | $1.20 | 97,725 | — | — |
| 1982-04-26 | $1.20 | $1.20 | 135,187 | — | — |
| 1982-04-23 | $1.20 | $1.20 | 99,354 | — | — |
| 1982-04-22 | $1.20 | $1.20 | 30,946 | — | — |
| 1982-04-21 | $1.20 | $1.20 | 50,491 | — | — |
| 1982-04-20 | $1.19 | $1.19 | 89,582 | — | — |
| 1982-04-19 | $1.19 | $1.19 | 283,403 | — | — |
| 1982-04-16 | $1.19 | $1.19 | 99,354 | — | — |
| 1982-04-15 | $1.19 | $1.19 | 127,043 | — | — |
| 1982-04-14 | $1.19 | $1.19 | 175,906 | — | — |
| 1982-04-13 | $1.19 | $1.19 | 171,019 | — | — |
| 1982-04-12 | $1.19 | $1.19 | 66,779 | — | — |
| 1982-04-08 | $1.19 | $1.19 | 296,433 | — | — |
| 1982-04-07 | $1.19 | $1.19 | 17,916 | — | — |
| 1982-04-06 | $1.19 | $1.19 | 175,906 | — | — |
| 1982-04-05 | $1.20 | $1.20 | 307,835 | — | — |
| 1982-04-02 | $1.19 | $1.19 | 346,925 | — | — |
| 1982-04-01 | $1.14 | $1.14 | 99,354 | — | — |
| 1982-03-31 | $1.14 | $1.14 | 66,779 | — | — |
| 1982-03-30 | $1.12 | $1.12 | 197,079 | — | — |
| 1982-03-29 | $1.10 | $1.10 | 66,698 | — | — |
| 1982-03-26 | $1.08 | $1.08 | 87,220 | — | — |
| 1982-03-25 | $1.08 | $1.08 | 63,277 | — | — |
| 1982-03-24 | $1.07 | $1.07 | 106,032 | — | — |
| 1982-03-23 | $1.07 | $1.07 | 107,742 | — | — |
| 1982-03-22 | $1.07 | $1.07 | 253,108 | — | — |
| 1982-03-19 | $1.06 | $1.06 | 124,844 | — | — |
| 1982-03-18 | $1.06 | $1.06 | 18,812 | — | — |
| 1982-03-17 | $1.06 | $1.06 | 116,293 | — | — |
| 1982-03-16 | $1.07 | $1.07 | 224,035 | — | — |
| 1982-03-15 | $1.07 | $1.07 | 70,118 | — | — |
| 1982-03-12 | $1.07 | $1.07 | 215,484 | — | — |
| 1982-03-11 | $1.07 | $1.07 | 107,742 | — | — |
| 1982-03-10 | $1.08 | $1.08 | 171,019 | — | — |
| 1982-03-09 | $1.08 | $1.08 | 212,064 | — | — |
| 1982-03-08 | $1.08 | $1.08 | 342,038 | — | — |
| 1982-03-05 | $1.09 | $1.09 | 550,682 | — | — |
| 1982-03-04 | $1.09 | $1.09 | 297,573 | — | — |
| 1982-03-03 | $1.09 | $1.09 | 159,048 | — | — |
| 1982-03-02 | $1.09 | $1.09 | 365,981 | — | — |
| 1982-03-01 | $1.09 | $1.09 | 106,032 | — | — |
| 1982-02-26 | $1.09 | $1.09 | 46,175 | — | — |
| 1982-02-25 | $1.09 | $1.09 | 56,436 | — | — |
| 1982-02-24 | $1.09 | $1.09 | 56,436 | — | — |
| 1982-02-23 | $1.09 | $1.09 | 251,398 | — | — |
| 1982-02-22 | $1.10 | $1.10 | 203,513 | — | — |
| 1982-02-19 | $1.08 | $1.08 | 71,828 | — | — |
| 1982-02-18 | $1.08 | $1.08 | 372,822 | — | — |
| 1982-02-17 | $1.09 | $1.09 | 92,350 | — | — |
| 1982-02-16 | $1.08 | $1.08 | 97,481 | — | — |
| 1982-02-12 | $1.10 | $1.10 | 83,799 | — | — |
| 1982-02-11 | $1.10 | $1.10 | 58,147 | — | — |
| 1982-02-10 | $1.10 | $1.10 | 376,242 | — | — |
| 1982-02-09 | $1.10 | $1.10 | 391,634 | — | — |
| 1982-02-08 | $1.11 | $1.11 | 372,822 | — | — |
| 1982-02-05 | $1.13 | $1.13 | 135,105 | — | — |
| 1982-02-04 | $1.12 | $1.12 | 304,414 | — | — |
| 1982-02-03 | $1.14 | $1.14 | 316,386 | — | — |
| 1982-02-02 | $1.14 | $1.14 | 444,650 | — | — |
| 1982-02-01 | $1.15 | $1.15 | 603,698 | — | — |
| 1982-01-29 | $1.14 | $1.14 | 253,108 | — | — |
| 1982-01-28 | $1.12 | $1.12 | 95,771 | — | — |
| 1982-01-27 | $1.11 | $1.11 | 95,771 | — | — |
| 1982-01-26 | $1.11 | $1.11 | 37,624 | — | — |
| 1982-01-25 | $1.11 | $1.11 | 112,873 | — | — |
| 1982-01-22 | $1.12 | $1.12 | 487,405 | — | — |
| 1982-01-21 | $1.10 | $1.10 | 59,857 | — | — |
| 1982-01-20 | $1.10 | $1.10 | 148,787 | — | — |
| 1982-01-19 | $1.11 | $1.11 | 112,873 | — | — |
| 1982-01-18 | $1.11 | $1.11 | 194,962 | — | — |
| 1982-01-15 | $1.11 | $1.11 | 157,338 | — | — |
| 1982-01-14 | $1.10 | $1.10 | 188,121 | — | — |
| 1982-01-13 | $1.12 | $1.12 | 427,548 | — | — |
| 1982-01-12 | $1.11 | $1.11 | 181,280 | — | — |
| 1982-01-11 | $1.13 | $1.13 | 901,271 | — | — |
| 1982-01-08 | $1.13 | $1.13 | 106,032 | — | — |
| 1982-01-07 | $1.13 | $1.13 | 263,370 | — | — |
| 1982-01-06 | $1.13 | $1.13 | 234,296 | — | — |
| 1982-01-05 | $1.14 | $1.14 | 1,044,928 | — | — |
| 1982-01-04 | $1.15 | $1.15 | 213,774 | — | — |