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 2026-08-27
- 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 |
|---|---|---|---|
| 1982-12-31 | $1.29 | $1.29 | 15,900 |
| 1982-12-30 | $1.29 | $1.29 | 52,200 |
| 1982-12-29 | $1.29 | $1.29 | 13,500 |
| 1982-12-28 | $1.29 | $1.29 | 50,100 |
| 1982-12-27 | $1.21 | $1.21 | 4,200 |
| 1982-12-23 | $1.21 | $1.21 | 226,800 |
| 1982-12-22 | $1.21 | $1.21 | 5,100 |
| 1982-12-21 | $1.21 | $1.21 | 16,200 |
| 1982-12-20 | $1.21 | $1.21 | 39,300 |
| 1982-12-17 | $1.21 | $1.21 | 9,600 |
| 1982-12-16 | $1.21 | $1.21 | 7,500 |
| 1982-12-15 | $1.25 | $1.25 | 3,900 |
| 1982-12-14 | $1.21 | $1.21 | 30,600 |
| 1982-12-13 | $1.21 | $1.21 | 4,800 |
| 1982-12-10 | $1.25 | $1.25 | 20,100 |
| 1982-12-09 | $1.29 | $1.29 | 5,400 |
| 1982-12-08 | $1.29 | $1.29 | 6,000 |
| 1982-12-07 | $1.33 | $1.33 | 15,900 |
| 1982-12-06 | $1.33 | $1.33 | 18,600 |
| 1982-12-03 | $1.29 | $1.29 | 1,200 |
| 1982-12-02 | $1.29 | $1.29 | 2,400 |
| 1982-12-01 | $1.33 | $1.33 | 9,600 |
| 1982-11-30 | $1.29 | $1.29 | 5,400 |
| 1982-11-29 | $1.38 | $1.38 | 37,500 |
| 1982-11-26 | $1.29 | $1.29 | 8,700 |
| 1982-11-24 | $1.29 | $1.29 | 8,100 |
| 1982-11-23 | $1.38 | $1.38 | 13,800 |
| 1982-11-22 | $1.33 | $1.33 | 7,800 |
| 1982-11-19 | $1.33 | $1.33 | 8,100 |
| 1982-11-18 | $1.38 | $1.38 | 2,700 |
| 1982-11-17 | $1.33 | $1.33 | 154,500 |
| 1982-11-16 | $1.42 | $1.42 | 900 |
| 1982-11-15 | $1.42 | $1.42 | 8,100 |
| 1982-11-12 | $1.42 | $1.42 | 3,600 |
| 1982-11-11 | $1.42 | $1.42 | 12,300 |
| 1982-11-10 | $1.50 | $1.50 | 6,300 |
| 1982-11-09 | $1.46 | $1.46 | 17,400 |
| 1982-11-08 | $1.46 | $1.46 | 12,900 |
| 1982-11-05 | $1.42 | $1.42 | 11,100 |
| 1982-11-04 | $1.42 | $1.42 | 24,600 |
| 1982-11-03 | $1.38 | $1.38 | 9,300 |
| 1982-11-02 | $1.33 | $1.33 | 5,700 |
| 1982-11-01 | $1.33 | $1.33 | 6,600 |
| 1982-10-29 | $1.29 | $1.29 | 7,200 |
| 1982-10-28 | $1.38 | $1.38 | 5,100 |
| 1982-10-27 | $1.38 | $1.38 | 7,500 |
| 1982-10-26 | $1.42 | $1.42 | 5,400 |
| 1982-10-25 | $1.42 | $1.42 | 3,600 |
| 1982-10-22 | $1.50 | $1.50 | 23,700 |
| 1982-10-21 | $1.42 | $1.42 | 8,700 |
| 1982-10-20 | $1.46 | $1.46 | 4,800 |
| 1982-10-19 | $1.46 | $1.46 | 25,800 |
| 1982-10-18 | $1.46 | $1.46 | 3,000 |
| 1982-10-15 | $1.42 | $1.42 | 5,100 |
| 1982-10-14 | $1.46 | $1.46 | 15,000 |
| 1982-10-13 | $1.50 | $1.50 | 17,700 |
| 1982-10-12 | $1.42 | $1.42 | 13,500 |
| 1982-10-11 | $1.46 | $1.46 | 9,600 |
| 1982-10-08 | $1.42 | $1.42 | 8,700 |
| 1982-10-07 | $1.42 | $1.42 | 3,600 |
| 1982-10-06 | $1.42 | $1.42 | 6,000 |
| 1982-10-05 | $1.42 | $1.42 | 300 |
| 1982-10-04 | $1.46 | $1.46 | 6,300 |
| 1982-10-01 | $1.42 | $1.42 | 6,900 |
| 1982-09-30 | $1.38 | $1.38 | 600 |
| 1982-09-29 | $1.42 | $1.42 | 8,700 |
| 1982-09-28 | $1.42 | $1.42 | 5,700 |
| 1982-09-27 | $1.46 | $1.46 | 3,000 |
| 1982-09-24 | $1.50 | $1.50 | 4,800 |
| 1982-09-23 | $1.58 | $1.58 | 5,700 |
| 1982-09-22 | $1.54 | $1.54 | 7,200 |
| 1982-09-21 | $1.58 | $1.58 | 25,200 |
| 1982-09-20 | $1.54 | $1.54 | 5,700 |
| 1982-09-17 | $1.54 | $1.54 | 9,000 |
| 1982-09-16 | $1.54 | $1.54 | 15,300 |
| 1982-09-15 | $1.50 | $1.50 | 10,200 |
| 1982-09-14 | $1.46 | $1.46 | 44,700 |
| 1982-09-13 | $1.38 | $1.38 | 18,300 |
| 1982-09-10 | $1.38 | $1.38 | 15,900 |
| 1982-09-09 | $1.29 | $1.29 | 24,600 |
| 1982-09-08 | $1.29 | $1.29 | 8,700 |
| 1982-09-07 | $1.25 | $1.25 | 6,600 |
| 1982-09-03 | $1.25 | $1.25 | 12,900 |
| 1982-09-02 | $1.21 | $1.21 | 4,800 |
| 1982-09-01 | $1.21 | $1.21 | 4,500 |
| 1982-08-31 | $1.21 | $1.21 | 600 |
| 1982-08-30 | $1.21 | $1.21 | 600 |
| 1982-08-27 | $1.21 | $1.21 | 4,500 |
| 1982-08-26 | $1.25 | $1.25 | 6,900 |
| 1982-08-25 | $1.21 | $1.21 | 2,100 |
| 1982-08-24 | $1.21 | $1.21 | 26,400 |
| 1982-08-23 | $1.25 | $1.25 | 5,400 |
| 1982-08-20 | $1.29 | $1.29 | 7,500 |
| 1982-08-19 | $1.29 | $1.29 | 1,500 |
| 1982-08-18 | $1.25 | $1.25 | 20,100 |
| 1982-08-17 | $1.21 | $1.21 | 8,700 |
| 1982-08-16 | $1.17 | $1.17 | 9,900 |
| 1982-08-13 | $1.13 | $1.12 | 2,100 |
| 1982-08-12 | $1.13 | $1.12 | 4,800 |
| 1982-08-11 | $1.13 | $1.12 | 3,000 |
| 1982-08-10 | $1.13 | $1.12 | 6,300 |
| 1982-08-09 | $1.21 | $1.21 | 5,400 |
| 1982-08-06 | $1.21 | $1.21 | 9,900 |
| 1982-08-05 | $1.13 | $1.12 | 6,600 |
| 1982-08-04 | $1.17 | $1.17 | 4,800 |
| 1982-08-03 | $1.21 | $1.21 | 15,300 |
| 1982-08-02 | $1.17 | $1.17 | 3,000 |
| 1982-07-30 | $1.21 | $1.21 | 1,800 |
| 1982-07-29 | $1.17 | $1.17 | 25,800 |
| 1982-07-28 | $1.21 | $1.21 | 16,200 |
| 1982-07-27 | $1.21 | $1.21 | 17,400 |
| 1982-07-26 | $1.25 | $1.25 | 22,500 |
| 1982-07-23 | $1.33 | $1.33 | 1,800 |
| 1982-07-22 | $1.33 | $1.33 | 5,700 |
| 1982-07-21 | $1.33 | $1.33 | 17,100 |
| 1982-07-20 | $1.33 | $1.33 | 15,600 |
| 1982-07-19 | $1.33 | $1.33 | 3,900 |
| 1982-07-16 | $1.38 | $1.38 | 0 |
| 1982-07-15 | $1.38 | $1.38 | 12,000 |
| 1982-07-14 | $1.42 | $1.42 | 5,100 |
| 1982-07-13 | $1.42 | $1.42 | 3,300 |
| 1982-07-12 | $1.38 | $1.38 | 6,000 |
| 1982-07-09 | $1.33 | $1.33 | 4,500 |
| 1982-07-08 | $1.38 | $1.38 | 3,600 |
| 1982-07-07 | $1.38 | $1.38 | 4,500 |
| 1982-07-06 | $1.38 | $1.38 | 3,300 |
| 1982-07-02 | $1.38 | $1.38 | 227,100 |
| 1982-07-01 | $1.42 | $1.42 | 23,400 |
| 1982-06-30 | $1.42 | $1.42 | 14,700 |
| 1982-06-29 | $1.38 | $1.38 | 300 |
| 1982-06-28 | $1.38 | $1.38 | 12,600 |
| 1982-06-25 | $1.38 | $1.38 | 2,700 |
| 1982-06-24 | $1.38 | $1.38 | 12,900 |
| 1982-06-23 | $1.42 | $1.42 | 7,500 |
| 1982-06-22 | $1.38 | $1.38 | 1,200 |
| 1982-06-21 | $1.38 | $1.38 | 8,100 |
| 1982-06-18 | $1.38 | $1.38 | 17,400 |
| 1982-06-17 | $1.42 | $1.42 | 11,100 |
| 1982-06-16 | $1.46 | $1.46 | 1,200 |
| 1982-06-15 | $1.50 | $1.50 | 487,800 |
| 1982-06-14 | $1.54 | $1.54 | 3,900 |
| 1982-06-11 | $1.54 | $1.54 | 4,800 |
| 1982-06-10 | $1.50 | $1.50 | 3,300 |
| 1982-06-09 | $1.50 | $1.50 | 18,900 |
| 1982-06-08 | $1.50 | $1.50 | 11,400 |
| 1982-06-07 | $1.54 | $1.54 | 600 |
| 1982-06-04 | $1.50 | $1.50 | 10,800 |
| 1982-06-03 | $1.54 | $1.54 | 2,100 |
| 1982-06-02 | $1.50 | $1.50 | 9,300 |
| 1982-06-01 | $1.54 | $1.54 | 5,700 |
| 1982-05-28 | $1.54 | $1.54 | 5,100 |
| 1982-05-27 | $1.63 | $1.63 | 3,900 |
| 1982-05-26 | $1.63 | $1.63 | 2,400 |
| 1982-05-25 | $1.67 | $1.67 | 10,800 |
| 1982-05-24 | $1.67 | $1.67 | 6,900 |
| 1982-05-21 | $1.67 | $1.67 | 19,800 |
| 1982-05-20 | $1.67 | $1.67 | 6,600 |
| 1982-05-19 | $1.75 | $1.75 | 6,900 |
| 1982-05-18 | $1.75 | $1.75 | 4,200 |
| 1982-05-17 | $1.75 | $1.75 | 21,900 |
| 1982-05-14 | $1.71 | $1.71 | 12,900 |
| 1982-05-13 | $1.71 | $1.71 | 12,300 |
| 1982-05-12 | $1.67 | $1.67 | 10,200 |
| 1982-05-11 | $1.71 | $1.71 | 12,000 |
| 1982-05-10 | $1.67 | $1.67 | 8,700 |
| 1982-05-07 | $1.67 | $1.67 | 11,100 |
| 1982-05-06 | $1.63 | $1.63 | 9,300 |
| 1982-05-05 | $1.63 | $1.63 | 20,400 |
| 1982-05-04 | $1.63 | $1.63 | 11,700 |
| 1982-05-03 | $1.63 | $1.63 | 3,900 |
| 1982-04-30 | $1.63 | $1.63 | 9,300 |
| 1982-04-29 | $1.63 | $1.63 | 11,400 |
| 1982-04-28 | $1.63 | $1.63 | 29,100 |
| 1982-04-27 | $1.63 | $1.63 | 108,600 |
| 1982-04-26 | $1.63 | $1.63 | 34,800 |
| 1982-04-23 | $1.79 | $1.79 | 12,600 |
| 1982-04-22 | $1.79 | $1.79 | 15,900 |
| 1982-04-21 | $1.79 | $1.79 | 27,300 |
| 1982-04-20 | $1.79 | $1.79 | 23,700 |
| 1982-04-19 | $1.79 | $1.79 | 17,400 |
| 1982-04-16 | $1.79 | $1.79 | 24,000 |
| 1982-04-15 | $1.79 | $1.79 | 27,600 |
| 1982-04-14 | $1.75 | $1.75 | 19,800 |
| 1982-04-13 | $1.75 | $1.75 | 286,500 |
| 1982-04-12 | $1.79 | $1.79 | 19,800 |
| 1982-04-08 | $1.75 | $1.75 | 19,500 |
| 1982-04-07 | $1.79 | $1.79 | 41,100 |
| 1982-04-06 | $1.83 | $1.83 | 27,000 |
| 1982-04-05 | $1.88 | $1.88 | 78,300 |
| 1982-04-02 | $1.88 | $1.88 | 71,100 |
| 1982-04-01 | $1.96 | $1.96 | 122,100 |
| 1982-03-31 | $1.96 | $1.96 | 583,800 |
| 1982-03-30 | $1.92 | $1.92 | 443,400 |
| 1982-03-29 | $3.67 | $3.67 | 0 |
| 1982-03-26 | $3.67 | $3.67 | 0 |
| 1982-03-25 | $3.67 | $3.67 | 0 |
| 1982-03-24 | $3.67 | $3.67 | 0 |
| 1982-03-23 | $3.67 | $3.67 | 0 |
| 1982-03-22 | $3.67 | $3.67 | 0 |
| 1982-03-19 | $3.67 | $3.67 | 0 |
| 1982-03-18 | $3.67 | $3.67 | 0 |
| 1982-03-17 | $3.67 | $3.67 | 82,200 |
| 1982-03-16 | $4.83 | $4.83 | 162,000 |
| 1982-03-15 | $5.08 | $5.08 | 126,300 |
| 1982-03-12 | $5.13 | $5.13 | 117,300 |
| 1982-03-11 | $5.17 | $5.17 | 89,400 |
| 1982-03-10 | $5.25 | $5.25 | 125,700 |
| 1982-03-09 | $5.17 | $5.17 | 117,000 |
| 1982-03-08 | $5.21 | $5.21 | 190,500 |
| 1982-03-05 | $5.25 | $5.25 | 272,400 |
| 1982-03-04 | $5.17 | $5.17 | 369,000 |
| 1982-03-03 | $5.33 | $5.33 | 393,300 |
| 1982-03-02 | $5.00 | $5.00 | 151,500 |
| 1982-03-01 | $5.00 | $5.00 | 93,000 |
| 1982-02-26 | $5.04 | $5.04 | 287,100 |
| 1982-02-25 | $4.96 | $4.96 | 215,700 |
| 1982-02-24 | $4.96 | $4.96 | 478,200 |
| 1982-02-23 | $4.92 | $4.92 | 765,000 |
| 1982-02-22 | $4.71 | $4.71 | 285,300 |
| 1982-02-19 | $4.17 | $4.17 | 382,800 |
| 1982-02-18 | $3.92 | $3.92 | 116,100 |
| 1982-02-17 | $3.96 | $3.96 | 189,000 |
| 1982-02-16 | $3.63 | $3.63 | 93,900 |
| 1982-02-12 | $3.58 | $3.58 | 45,300 |
| 1982-02-11 | $3.63 | $3.63 | 197,400 |
| 1982-02-10 | $3.50 | $3.50 | 263,400 |
| 1982-02-09 | $3.29 | $3.29 | 51,000 |
| 1982-02-08 | $3.29 | $3.29 | 30,000 |
| 1982-02-05 | $3.38 | $3.38 | 15,300 |
| 1982-02-04 | $3.38 | $3.38 | 57,600 |
| 1982-02-03 | $3.38 | $3.38 | 56,700 |
| 1982-02-02 | $3.38 | $3.38 | 60,600 |
| 1982-02-01 | $3.42 | $3.42 | 72,900 |
| 1982-01-29 | $3.42 | $3.42 | 146,700 |
| 1982-01-28 | $3.54 | $3.54 | 213,600 |
| 1982-01-27 | $3.58 | $3.58 | 641,400 |
| 1982-01-26 | $3.33 | $3.33 | 343,800 |
| 1982-01-25 | $3.21 | $3.21 | 187,200 |
| 1982-01-22 | $3.17 | $3.17 | 504,900 |
| 1982-01-21 | $2.92 | $2.92 | 310,500 |
| 1982-01-20 | $2.92 | $2.92 | 242,100 |
| 1982-01-19 | $3.00 | $3.00 | 46,800 |
| 1982-01-18 | $3.04 | $3.04 | 133,200 |
| 1982-01-15 | $2.83 | $2.83 | 280,800 |
| 1982-01-14 | $2.96 | $2.96 | 146,700 |
| 1982-01-13 | $2.88 | $2.88 | 326,400 |
| 1982-01-12 | $2.92 | $2.92 | 454,500 |
| 1982-01-11 | $2.96 | $2.96 | 44,700 |
| 1982-01-08 | $3.04 | $3.04 | 226,800 |
| 1982-01-07 | $3.00 | $3.00 | 45,600 |
| 1982-01-06 | $2.96 | $2.96 | 121,800 |
| 1982-01-05 | $2.96 | $2.96 | 54,900 |
| 1982-01-04 | $3.00 | $3.00 | 14,700 |