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 | $1.35 | $1.35 | 218,700 | — | — |
| 1982-12-30 | $1.35 | $1.35 | 850,500 | — | — |
| 1982-12-29 | $1.38 | $1.38 | 103,275 | — | — |
| 1982-12-28 | $1.38 | $1.38 | 36,450 | — | — |
| 1982-12-27 | $1.38 | $1.38 | 249,075 | — | — |
| 1982-12-23 | $1.37 | $1.37 | 400,950 | — | — |
| 1982-12-22 | $1.36 | $1.36 | 729,000 | — | — |
| 1982-12-21 | $1.38 | $1.38 | 777,600 | — | — |
| 1982-12-20 | $1.42 | $1.42 | 874,800 | — | — |
| 1982-12-17 | $1.42 | $1.42 | 413,100 | — | — |
| 1982-12-16 | $1.42 | $1.42 | 182,250 | — | — |
| 1982-12-15 | $1.42 | $1.42 | 461,700 | — | — |
| 1982-12-14 | $1.42 | $1.42 | 200,475 | — | — |
| 1982-12-13 | $1.42 | $1.42 | 212,625 | — | — |
| 1982-12-10 | $1.42 | $1.42 | 109,350 | — | — |
| 1982-12-09 | $1.42 | $1.42 | 261,225 | — | — |
| 1982-12-08 | $1.42 | $1.42 | 814,050 | — | — |
| 1982-12-07 | $1.44 | $1.44 | 546,750 | — | — |
| 1982-12-06 | $1.47 | $1.47 | 886,950 | — | — |
| 1982-12-03 | $1.47 | $1.47 | 1,658,475 | — | — |
| 1982-12-02 | $1.45 | $1.45 | 607,500 | — | — |
| 1982-12-01 | $1.40 | $1.40 | 1,002,375 | — | — |
| 1982-11-30 | $1.36 | $1.36 | 188,325 | — | — |
| 1982-11-29 | $1.36 | $1.36 | 78,975 | — | — |
| 1982-11-26 | $1.36 | $1.36 | 18,225 | — | — |
| 1982-11-24 | $1.36 | $1.36 | 261,225 | — | — |
| 1982-11-23 | $1.35 | $1.35 | 880,875 | — | — |
| 1982-11-22 | $1.33 | $1.33 | 674,325 | — | — |
| 1982-11-19 | $1.33 | $1.33 | 2,022,975 | — | — |
| 1982-11-18 | $1.28 | $1.28 | 30,375 | — | — |
| 1982-11-17 | $1.28 | $1.28 | 844,425 | — | — |
| 1982-11-16 | $1.28 | $1.28 | 716,850 | — | — |
| 1982-11-15 | $1.28 | $1.28 | 370,575 | — | — |
| 1982-11-12 | $1.28 | $1.28 | 297,675 | — | — |
| 1982-11-11 | $1.26 | $1.26 | 97,200 | — | — |
| 1982-11-10 | $1.26 | $1.26 | 431,325 | — | — |
| 1982-11-09 | $1.24 | $1.24 | 321,975 | — | — |
| 1982-11-08 | $1.24 | $1.24 | 261,225 | — | — |
| 1982-11-05 | $1.24 | $1.24 | 297,675 | — | — |
| 1982-11-04 | $1.24 | $1.24 | 534,600 | — | — |
| 1982-11-03 | $1.21 | $1.21 | 273,375 | — | — |
| 1982-11-02 | $1.19 | $1.19 | 321,975 | — | — |
| 1982-11-01 | $1.16 | $1.16 | 182,250 | — | — |
| 1982-10-29 | $1.16 | $1.16 | 564,975 | — | — |
| 1982-10-28 | $1.15 | $1.15 | 309,825 | — | — |
| 1982-10-27 | $1.15 | $1.15 | 236,925 | — | — |
| 1982-10-26 | $1.14 | $1.14 | 504,225 | — | — |
| 1982-10-25 | $1.14 | $1.14 | 255,150 | — | — |
| 1982-10-22 | $1.14 | $1.14 | 212,625 | — | — |
| 1982-10-21 | $1.14 | $1.14 | 127,575 | — | — |
| 1982-10-20 | $1.14 | $1.14 | 218,700 | — | — |
| 1982-10-19 | $1.14 | $1.14 | 279,450 | — | — |
| 1982-10-18 | $1.12 | $1.12 | 200,475 | — | — |
| 1982-10-15 | $1.12 | $1.12 | 589,275 | — | — |
| 1982-10-14 | $1.13 | $1.13 | 157,950 | — | — |
| 1982-10-13 | $1.11 | $1.11 | 267,300 | — | — |
| 1982-10-12 | $1.11 | $1.11 | 279,450 | — | — |
| 1982-10-11 | $1.10 | $1.10 | 358,425 | — | — |
| 1982-10-08 | $1.07 | $1.07 | 364,500 | — | — |
| 1982-10-07 | $1.05 | $1.05 | 249,075 | — | — |
| 1982-10-06 | $1.03 | $1.03 | 552,825 | — | — |
| 1982-10-05 | $1.02 | $1.02 | 261,225 | — | — |
| 1982-10-04 | $1.02 | $1.02 | 236,925 | — | — |
| 1982-10-01 | $1.02 | $1.02 | 218,700 | — | — |
| 1982-09-30 | $1.02 | $1.02 | 716,850 | — | — |
| 1982-09-29 | $1.04 | $1.04 | 200,475 | — | — |
| 1982-09-28 | $1.04 | $1.04 | 157,950 | — | — |
| 1982-09-27 | $1.04 | $1.04 | 97,200 | — | — |
| 1982-09-24 | $1.04 | $1.04 | 686,475 | — | — |
| 1982-09-23 | $1.02 | $1.02 | 60,750 | — | — |
| 1982-09-22 | $1.02 | $1.02 | 48,600 | — | — |
| 1982-09-21 | $1.01 | $1.01 | 224,775 | — | — |
| 1982-09-20 | $1.00 | $1.00 | 243,000 | — | — |
| 1982-09-17 | $1.01 | $1.01 | 309,825 | — | — |
| 1982-09-16 | $1.03 | $1.03 | 716,850 | — | — |
| 1982-09-15 | $1.05 | $1.05 | 321,975 | — | — |
| 1982-09-14 | $1.05 | $1.05 | 413,100 | — | — |
| 1982-09-13 | $1.05 | $1.05 | 589,275 | — | — |
| 1982-09-10 | $1.05 | $1.05 | 188,325 | — | — |
| 1982-09-09 | $1.05 | $1.05 | 285,525 | — | — |
| 1982-09-08 | $1.05 | $1.05 | 413,100 | — | — |
| 1982-09-07 | $1.05 | $1.05 | 978,075 | — | — |
| 1982-09-03 | $1.06 | $1.06 | 838,350 | — | — |
| 1982-09-02 | $1.05 | $1.05 | 218,700 | — | — |
| 1982-09-01 | $1.03 | $1.03 | 340,200 | — | — |
| 1982-08-31 | $1.03 | $1.03 | 850,500 | — | — |
| 1982-08-30 | $1.00 | $1.00 | 498,150 | — | — |
| 1982-08-27 | $1.01 | $1.01 | 194,400 | — | — |
| 1982-08-26 | $1.02 | $1.02 | 328,050 | — | — |
| 1982-08-25 | $0.97 | $0.97 | 273,375 | — | — |
| 1982-08-24 | $0.95 | $0.95 | 261,225 | — | — |
| 1982-08-23 | $0.94 | $0.94 | 522,450 | — | — |
| 1982-08-20 | $0.92 | $0.92 | 747,225 | — | — |
| 1982-08-19 | $0.91 | $0.91 | 164,025 | — | — |
| 1982-08-18 | $0.91 | $0.91 | 722,925 | — | — |
| 1982-08-17 | $0.88 | $0.88 | 619,650 | — | — |
| 1982-08-16 | $0.86 | $0.86 | 115,425 | — | — |
| 1982-08-13 | $0.86 | $0.86 | 194,400 | — | — |
| 1982-08-12 | $0.88 | $0.88 | 613,575 | — | — |
| 1982-08-11 | $0.90 | $0.90 | 1,136,025 | — | — |
| 1982-08-10 | $0.91 | $0.91 | 236,925 | — | — |
| 1982-08-09 | $0.91 | $0.91 | 85,050 | — | — |
| 1982-08-06 | $0.91 | $0.91 | 893,025 | — | — |
| 1982-08-05 | $0.94 | $0.94 | 1,251,450 | — | — |
| 1982-08-04 | $0.90 | $0.90 | 1,020,600 | — | — |
| 1982-08-03 | $0.90 | $0.90 | 613,575 | — | — |
| 1982-08-02 | $0.89 | $0.89 | 564,975 | — | — |
| 1982-07-30 | $0.93 | $0.93 | 522,450 | — | — |
| 1982-07-29 | $0.93 | $0.93 | 419,175 | — | — |
| 1982-07-28 | $0.93 | $0.93 | 814,050 | — | — |
| 1982-07-27 | $0.95 | $0.95 | 352,350 | — | — |
| 1982-07-26 | $0.94 | $0.94 | 66,825 | — | — |
| 1982-07-23 | $0.94 | $0.94 | 801,900 | — | — |
| 1982-07-22 | $0.98 | $0.98 | 1,020,600 | — | — |
| 1982-07-21 | $1.02 | $1.02 | 753,300 | — | — |
| 1982-07-20 | $1.05 | $1.05 | 492,075 | — | — |
| 1982-07-19 | $1.03 | $1.03 | 1,105,650 | — | — |
| 1982-07-16 | $1.02 | $1.02 | 115,425 | — | — |
| 1982-07-15 | $1.01 | $1.01 | 334,125 | — | — |
| 1982-07-14 | $1.00 | $1.00 | 449,550 | — | — |
| 1982-07-13 | $0.99 | $0.99 | 893,025 | — | — |
| 1982-07-12 | $0.98 | $0.98 | 564,975 | — | — |
| 1982-07-09 | $0.97 | $0.97 | 157,950 | — | — |
| 1982-07-08 | $0.96 | $0.96 | 607,500 | — | — |
| 1982-07-07 | $0.96 | $0.96 | 1,427,625 | — | — |
| 1982-07-06 | $0.98 | $0.98 | 400,950 | — | — |
| 1982-07-02 | $0.98 | $0.98 | 91,125 | — | — |
| 1982-07-01 | $0.98 | $0.98 | 157,950 | — | — |
| 1982-06-30 | $0.98 | $0.98 | 437,400 | — | — |
| 1982-06-29 | $0.96 | $0.96 | 425,250 | — | — |
| 1982-06-28 | $0.96 | $0.96 | 759,375 | — | — |
| 1982-06-25 | $0.93 | $0.93 | 352,350 | — | — |
| 1982-06-24 | $0.93 | $0.93 | 413,100 | — | — |
| 1982-06-23 | $0.93 | $0.93 | 917,325 | — | — |
| 1982-06-22 | $0.92 | $0.92 | 492,075 | — | — |
| 1982-06-21 | $0.89 | $0.89 | 413,100 | — | — |
| 1982-06-18 | $0.88 | $0.88 | 650,025 | — | — |
| 1982-06-17 | $0.91 | $0.91 | 309,825 | — | — |
| 1982-06-16 | $0.92 | $0.92 | 328,050 | — | — |
| 1982-06-15 | $0.89 | $0.89 | 328,050 | — | — |
| 1982-06-14 | $0.90 | $0.90 | 334,125 | — | — |
| 1982-06-11 | $0.91 | $0.91 | 1,640,250 | — | — |
| 1982-06-10 | $0.93 | $0.93 | 1,622,025 | — | — |
| 1982-06-09 | $0.97 | $0.97 | 1,397,250 | — | — |
| 1982-06-08 | $1.01 | $1.01 | 364,500 | — | — |
| 1982-06-07 | $1.01 | $1.01 | 650,025 | — | — |
| 1982-06-04 | $1.01 | $1.01 | 334,125 | — | — |
| 1982-06-03 | $1.04 | $1.04 | 425,250 | — | — |
| 1982-06-02 | $1.06 | $1.06 | 315,900 | — | — |
| 1982-06-01 | $1.07 | $1.07 | 674,325 | — | — |
| 1982-05-28 | $1.07 | $1.07 | 103,275 | — | — |
| 1982-05-27 | $1.09 | $1.09 | 352,350 | — | — |
| 1982-05-26 | $1.10 | $1.10 | 486,000 | — | — |
| 1982-05-25 | $1.12 | $1.12 | 109,350 | — | — |
| 1982-05-24 | $1.12 | $1.12 | 236,925 | — | — |
| 1982-05-21 | $1.12 | $1.12 | 139,725 | — | — |
| 1982-05-20 | $1.12 | $1.12 | 285,525 | — | — |
| 1982-05-19 | $1.14 | $1.14 | 48,600 | — | — |
| 1982-05-18 | $1.14 | $1.14 | 400,950 | — | — |
| 1982-05-17 | $1.14 | $1.14 | 771,525 | — | — |
| 1982-05-14 | $1.13 | $1.13 | 72,900 | — | — |
| 1982-05-13 | $1.13 | $1.13 | 388,800 | — | — |
| 1982-05-12 | $1.13 | $1.13 | 91,125 | — | — |
| 1982-05-11 | $1.12 | $1.12 | 97,200 | — | — |
| 1982-05-10 | $1.12 | $1.12 | 66,825 | — | — |
| 1982-05-07 | $1.12 | $1.12 | 1,956,150 | — | — |
| 1982-05-06 | $1.10 | $1.10 | 528,525 | — | — |
| 1982-05-05 | $1.07 | $1.07 | 267,300 | — | — |
| 1982-05-04 | $1.07 | $1.07 | 820,125 | — | — |
| 1982-05-03 | $1.07 | $1.07 | 109,350 | — | — |
| 1982-04-30 | $1.07 | $1.07 | 121,500 | — | — |
| 1982-04-29 | $1.07 | $1.07 | 443,475 | — | — |
| 1982-04-28 | $1.07 | $1.07 | 151,875 | — | — |
| 1982-04-27 | $1.07 | $1.07 | 6,075 | — | — |
| 1982-04-26 | $1.07 | $1.07 | 157,950 | — | — |
| 1982-04-23 | $1.07 | $1.07 | 473,850 | — | — |
| 1982-04-22 | $1.07 | $1.07 | 42,525 | — | — |
| 1982-04-21 | $1.07 | $1.07 | 109,350 | — | — |
| 1982-04-20 | $1.07 | $1.07 | 157,950 | — | — |
| 1982-04-19 | $1.06 | $1.06 | 85,050 | — | — |
| 1982-04-16 | $1.05 | $1.05 | 321,975 | — | — |
| 1982-04-15 | $1.03 | $1.03 | 121,500 | — | — |
| 1982-04-14 | $1.01 | $1.01 | 12,150 | — | — |
| 1982-04-13 | $1.01 | $1.01 | 236,925 | — | — |
| 1982-04-12 | $1.01 | $1.01 | 36,450 | — | — |
| 1982-04-08 | $1.01 | $1.01 | 206,550 | — | — |
| 1982-04-07 | $1.01 | $1.01 | 188,325 | — | — |
| 1982-04-06 | $0.98 | $0.98 | 24,300 | — | — |
| 1982-04-05 | $0.98 | $0.98 | 249,075 | — | — |
| 1982-04-02 | $0.98 | $0.98 | 212,625 | — | — |
| 1982-04-01 | $0.98 | $0.98 | 6,160,050 | — | — |
| 1982-03-31 | $0.98 | $0.98 | 613,575 | — | — |
| 1982-03-30 | $0.98 | $0.98 | 346,275 | — | — |
| 1982-03-29 | $0.98 | $0.98 | 2,095,875 | — | — |
| 1982-03-26 | $0.98 | $0.98 | 115,425 | — | — |
| 1982-03-25 | $0.98 | $0.98 | 212,625 | — | — |
| 1982-03-24 | $0.98 | $0.98 | 686,475 | — | — |
| 1982-03-23 | $0.98 | $0.98 | 382,725 | — | — |
| 1982-03-22 | $0.98 | $0.98 | 2,891,700 | — | — |
| 1982-03-19 | $0.98 | $0.98 | 947,700 | — | — |
| 1982-03-18 | $0.99 | $0.99 | 309,825 | — | — |
| 1982-03-17 | $1.00 | $1.00 | 285,525 | — | — |
| 1982-03-16 | $1.01 | $1.01 | 413,100 | — | — |
| 1982-03-15 | $1.01 | $1.01 | 546,750 | — | — |
| 1982-03-12 | $1.01 | $1.01 | 176,175 | — | — |
| 1982-03-11 | $1.01 | $1.01 | 1,701,000 | — | — |
| 1982-03-10 | $1.00 | $1.00 | 109,350 | — | — |
| 1982-03-09 | $1.00 | $1.00 | 334,125 | — | — |
| 1982-03-08 | $1.00 | $1.00 | 261,225 | — | — |
| 1982-03-05 | $1.05 | $1.05 | 36,450 | — | — |
| 1982-03-04 | $1.05 | $1.05 | 437,400 | — | — |
| 1982-03-03 | $1.06 | $1.06 | 473,850 | — | — |
| 1982-03-02 | $1.08 | $1.08 | 425,250 | — | — |
| 1982-03-01 | $1.08 | $1.08 | 862,650 | — | — |
| 1982-02-26 | $1.08 | $1.08 | 151,875 | — | — |
| 1982-02-25 | $1.08 | $1.08 | 212,625 | — | — |
| 1982-02-24 | $1.07 | $1.07 | 48,600 | — | — |
| 1982-02-23 | $1.07 | $1.07 | 321,975 | — | — |
| 1982-02-22 | $1.09 | $1.09 | 24,300 | — | — |
| 1982-02-19 | $1.09 | $1.09 | 78,975 | — | — |
| 1982-02-18 | $1.09 | $1.09 | 66,825 | — | — |
| 1982-02-17 | $1.09 | $1.09 | 127,575 | — | — |
| 1982-02-16 | $1.09 | $1.09 | 60,750 | — | — |
| 1982-02-12 | $1.09 | $1.09 | 36,450 | — | — |
| 1982-02-11 | $1.09 | $1.09 | 60,750 | — | — |
| 1982-02-10 | $1.09 | $1.09 | 504,225 | — | — |
| 1982-02-09 | $1.07 | $1.07 | 710,775 | — | — |
| 1982-02-08 | $1.07 | $1.07 | 188,325 | — | — |
| 1982-02-05 | $1.11 | $1.11 | 164,025 | — | — |
| 1982-02-04 | $1.11 | $1.11 | 6,075 | — | — |
| 1982-02-03 | $1.11 | $1.11 | 85,050 | — | — |
| 1982-02-02 | $1.11 | $1.11 | 6,075 | — | — |
| 1982-02-01 | $1.11 | $1.11 | 6,075 | — | — |
| 1982-01-29 | $1.11 | $1.11 | 564,975 | — | — |
| 1982-01-28 | $1.10 | $1.10 | 346,275 | — | — |
| 1982-01-27 | $1.07 | $1.07 | 218,700 | — | — |
| 1982-01-26 | $1.07 | $1.07 | 267,300 | — | — |
| 1982-01-25 | $1.06 | $1.06 | 249,075 | — | — |
| 1982-01-22 | $1.10 | $1.10 | 72,900 | — | — |
| 1982-01-21 | $1.11 | $1.11 | 139,725 | — | — |
| 1982-01-20 | $1.11 | $1.11 | 48,600 | — | — |
| 1982-01-19 | $1.11 | $1.11 | 78,975 | — | — |
| 1982-01-18 | $1.12 | $1.12 | 188,325 | — | — |
| 1982-01-15 | $1.14 | $1.14 | 194,400 | — | — |
| 1982-01-14 | $1.14 | $1.14 | 182,250 | — | — |
| 1982-01-13 | $1.14 | $1.14 | 321,975 | — | — |
| 1982-01-12 | $1.14 | $1.14 | 315,900 | — | — |
| 1982-01-11 | $1.15 | $1.15 | 273,375 | — | — |
| 1982-01-08 | $1.20 | $1.20 | 454,410 | — | — |
| 1982-01-07 | $1.23 | $1.23 | 320,760 | — | — |
| 1982-01-06 | $1.23 | $1.23 | 93,555 | — | — |
| 1982-01-05 | $1.23 | $1.23 | 147,015 | — | — |
| 1982-01-04 | $1.23 | $1.23 | 407,633 | — | — |