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
- 1973-02-21 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 | $1.20 | $1.20 | 15,200 | — | — |
| 1982-12-30 | $1.20 | $1.20 | 40,800 | — | — |
| 1982-12-29 | $1.19 | $1.19 | 16,800 | — | — |
| 1982-12-28 | $1.17 | $1.17 | 54,400 | — | — |
| 1982-12-27 | $1.23 | $1.23 | 67,200 | — | — |
| 1982-12-23 | $1.19 | $1.19 | 188,800 | — | — |
| 1982-12-22 | $1.11 | $1.11 | 53,600 | — | — |
| 1982-12-21 | $1.11 | $1.11 | 20,800 | — | — |
| 1982-12-20 | $1.11 | $1.11 | 44,800 | — | — |
| 1982-12-17 | $1.13 | $1.12 | 41,600 | — | — |
| 1982-12-16 | $1.08 | $1.08 | 0 | — | — |
| 1982-12-15 | $1.08 | $1.08 | 24,000 | — | — |
| 1982-12-14 | $1.09 | $1.09 | 52,000 | — | — |
| 1982-12-13 | $1.08 | $1.08 | 4,000 | — | — |
| 1982-12-10 | $1.08 | $1.08 | 21,600 | — | — |
| 1982-12-09 | $1.11 | $1.11 | 18,400 | — | — |
| 1982-12-08 | $1.13 | $1.12 | 12,800 | — | — |
| 1982-12-07 | $1.13 | $1.12 | 76,000 | — | — |
| 1982-12-06 | $1.13 | $1.12 | 48,000 | — | — |
| 1982-12-03 | $1.16 | $1.16 | 69,600 | — | — |
| 1982-12-02 | $1.06 | $1.06 | 92,000 | — | — |
| 1982-12-01 | $1.09 | $1.09 | 105,600 | — | — |
| 1982-11-30 | $1.06 | $1.06 | 114,400 | — | — |
| 1982-11-29 | $1.00 | $1.00 | 15,200 | — | — |
| 1982-11-26 | $1.00 | $1.00 | 33,600 | — | — |
| 1982-11-24 | $1.00 | $1.00 | 56,800 | — | — |
| 1982-11-23 | $0.97 | $0.97 | 25,600 | — | — |
| 1982-11-22 | $0.97 | $0.97 | 12,000 | — | — |
| 1982-11-19 | $0.98 | $0.98 | 120,800 | — | — |
| 1982-11-18 | $0.98 | $0.98 | 56,800 | — | — |
| 1982-11-17 | $1.00 | $1.00 | 19,200 | — | — |
| 1982-11-16 | $0.94 | $0.94 | 45,600 | — | — |
| 1982-11-15 | $0.98 | $0.98 | 63,200 | — | — |
| 1982-11-12 | $1.00 | $1.00 | 22,400 | — | — |
| 1982-11-11 | $1.00 | $1.00 | 76,000 | — | — |
| 1982-11-10 | $0.98 | $0.98 | 123,200 | — | — |
| 1982-11-09 | $0.97 | $0.97 | 56,000 | — | — |
| 1982-11-08 | $0.92 | $0.92 | 85,600 | — | — |
| 1982-11-05 | $0.94 | $0.94 | 11,200 | — | — |
| 1982-11-04 | $0.97 | $0.97 | 92,800 | — | — |
| 1982-11-03 | $0.97 | $0.97 | 61,600 | — | — |
| 1982-11-02 | $0.98 | $0.98 | 106,400 | — | — |
| 1982-11-01 | $0.94 | $0.94 | 72,000 | — | — |
| 1982-10-29 | $0.95 | $0.95 | 47,200 | — | — |
| 1982-10-28 | $0.97 | $0.97 | 216,000 | — | — |
| 1982-10-27 | $1.13 | $1.12 | 100,000 | — | — |
| 1982-10-26 | $1.09 | $1.09 | 31,200 | — | — |
| 1982-10-25 | $1.05 | $1.05 | 71,200 | — | — |
| 1982-10-22 | $1.16 | $1.16 | 134,400 | — | — |
| 1982-10-21 | $1.13 | $1.12 | 146,400 | — | — |
| 1982-10-20 | $1.13 | $1.12 | 170,400 | — | — |
| 1982-10-19 | $1.03 | $1.03 | 40,000 | — | — |
| 1982-10-18 | $1.06 | $1.06 | 74,400 | — | — |
| 1982-10-15 | $1.06 | $1.06 | 363,200 | — | — |
| 1982-10-14 | $0.97 | $0.97 | 90,400 | — | — |
| 1982-10-13 | $0.94 | $0.94 | 77,600 | — | — |
| 1982-10-12 | $0.95 | $0.95 | 93,600 | — | — |
| 1982-10-11 | $0.97 | $0.97 | 24,800 | — | — |
| 1982-10-08 | $0.95 | $0.95 | 72,800 | — | — |
| 1982-10-07 | $0.97 | $0.97 | 81,600 | — | — |
| 1982-10-06 | $1.02 | $1.02 | 89,600 | — | — |
| 1982-10-05 | $0.98 | $0.98 | 66,400 | — | — |
| 1982-10-04 | $0.95 | $0.95 | 40,800 | — | — |
| 1982-10-01 | $0.97 | $0.97 | 27,200 | — | — |
| 1982-09-30 | $0.95 | $0.95 | 21,600 | — | — |
| 1982-09-29 | $0.94 | $0.94 | 15,200 | — | — |
| 1982-09-28 | $0.97 | $0.97 | 41,600 | — | — |
| 1982-09-27 | $0.94 | $0.94 | 8,800 | — | — |
| 1982-09-24 | $0.94 | $0.94 | 46,400 | — | — |
| 1982-09-23 | $0.94 | $0.94 | 16,800 | — | — |
| 1982-09-22 | $0.94 | $0.94 | 41,600 | — | — |
| 1982-09-21 | $0.95 | $0.95 | 56,800 | — | — |
| 1982-09-20 | $0.91 | $0.91 | 28,000 | — | — |
| 1982-09-17 | $0.94 | $0.94 | 24,000 | — | — |
| 1982-09-16 | $0.92 | $0.92 | 47,200 | — | — |
| 1982-09-15 | $0.92 | $0.92 | 14,400 | — | — |
| 1982-09-14 | $0.94 | $0.94 | 47,200 | — | — |
| 1982-09-13 | $0.91 | $0.91 | 30,400 | — | — |
| 1982-09-10 | $0.88 | $0.87 | 15,200 | — | — |
| 1982-09-09 | $0.89 | $0.89 | 16,800 | — | — |
| 1982-09-08 | $0.89 | $0.89 | 28,000 | — | — |
| 1982-09-07 | $0.89 | $0.89 | 24,000 | — | — |
| 1982-09-03 | $0.91 | $0.91 | 22,400 | — | — |
| 1982-09-02 | $0.89 | $0.89 | 800 | — | — |
| 1982-09-01 | $0.86 | $0.86 | 36,800 | — | — |
| 1982-08-31 | $0.91 | $0.91 | 32,800 | — | — |
| 1982-08-30 | $0.88 | $0.87 | 4,800 | — | — |
| 1982-08-27 | $0.88 | $0.87 | 11,200 | — | — |
| 1982-08-26 | $0.88 | $0.87 | 56,000 | — | — |
| 1982-08-25 | $0.83 | $0.83 | 16,000 | — | — |
| 1982-08-24 | $0.86 | $0.86 | 29,600 | — | — |
| 1982-08-23 | $0.86 | $0.86 | 36,800 | — | — |
| 1982-08-20 | $0.86 | $0.86 | 4,800 | — | — |
| 1982-08-19 | $0.83 | $0.83 | 9,600 | — | — |
| 1982-08-18 | $0.83 | $0.83 | 32,000 | — | — |
| 1982-08-17 | $0.78 | $0.78 | 7,200 | — | — |
| 1982-08-16 | $0.78 | $0.78 | 13,600 | — | — |
| 1982-08-13 | $0.80 | $0.80 | 5,600 | — | — |
| 1982-08-12 | $0.78 | $0.78 | 9,600 | — | — |
| 1982-08-11 | $0.73 | $0.73 | 48,800 | — | — |
| 1982-08-10 | $0.75 | $0.75 | 16,000 | — | — |
| 1982-08-09 | $0.78 | $0.78 | 11,200 | — | — |
| 1982-08-06 | $0.83 | $0.83 | 1,600 | — | — |
| 1982-08-05 | $0.81 | $0.81 | 8,800 | — | — |
| 1982-08-04 | $0.84 | $0.84 | 12,000 | — | — |
| 1982-08-03 | $0.84 | $0.84 | 40,800 | — | — |
| 1982-08-02 | $0.84 | $0.84 | 1,600 | — | — |
| 1982-07-30 | $0.81 | $0.81 | 34,400 | — | — |
| 1982-07-29 | $0.84 | $0.84 | 10,400 | — | — |
| 1982-07-28 | $0.84 | $0.84 | 11,200 | — | — |
| 1982-07-27 | $0.86 | $0.86 | 21,600 | — | — |
| 1982-07-26 | $0.84 | $0.84 | 4,000 | — | — |
| 1982-07-23 | $0.84 | $0.84 | 70,400 | — | — |
| 1982-07-22 | $0.86 | $0.86 | 22,400 | — | — |
| 1982-07-21 | $0.83 | $0.83 | 10,400 | — | — |
| 1982-07-20 | $0.83 | $0.83 | 15,200 | — | — |
| 1982-07-19 | $0.84 | $0.84 | 11,200 | — | — |
| 1982-07-16 | $0.84 | $0.84 | 37,600 | — | — |
| 1982-07-15 | $0.81 | $0.81 | 17,600 | — | — |
| 1982-07-14 | $0.75 | $0.75 | 21,600 | — | — |
| 1982-07-13 | $0.75 | $0.75 | 12,000 | — | — |
| 1982-07-12 | $0.75 | $0.75 | 20,000 | — | — |
| 1982-07-09 | $0.77 | $0.77 | 9,600 | — | — |
| 1982-07-08 | $0.73 | $0.73 | 0 | — | — |
| 1982-07-07 | $0.73 | $0.73 | 5,600 | — | — |
| 1982-07-06 | $0.73 | $0.73 | 7,200 | — | — |
| 1982-07-02 | $0.77 | $0.77 | 1,600 | — | — |
| 1982-07-01 | $0.75 | $0.75 | 12,000 | — | — |
| 1982-06-30 | $0.75 | $0.75 | 13,600 | — | — |
| 1982-06-29 | $0.73 | $0.73 | 4,000 | — | — |
| 1982-06-28 | $0.75 | $0.75 | 8,000 | — | — |
| 1982-06-25 | $0.75 | $0.75 | 9,600 | — | — |
| 1982-06-24 | $0.75 | $0.75 | 28,000 | — | — |
| 1982-06-23 | $0.72 | $0.72 | 10,400 | — | — |
| 1982-06-22 | $0.73 | $0.73 | 3,200 | — | — |
| 1982-06-21 | $0.72 | $0.72 | 2,400 | — | — |
| 1982-06-18 | $0.73 | $0.73 | 8,800 | — | — |
| 1982-06-17 | $0.75 | $0.75 | 35,200 | — | — |
| 1982-06-16 | $0.72 | $0.72 | 1,600 | — | — |
| 1982-06-15 | $0.75 | $0.75 | 1,600 | — | — |
| 1982-06-14 | $0.75 | $0.75 | 10,400 | — | — |
| 1982-06-11 | $0.75 | $0.75 | 1,600 | — | — |
| 1982-06-10 | $0.73 | $0.73 | 5,600 | — | — |
| 1982-06-09 | $0.73 | $0.73 | 7,200 | — | — |
| 1982-06-08 | $0.73 | $0.73 | 20,800 | — | — |
| 1982-06-07 | $0.75 | $0.75 | 20,800 | — | — |
| 1982-06-04 | $0.77 | $0.77 | 20,000 | — | — |
| 1982-06-03 | $0.78 | $0.78 | 9,600 | — | — |
| 1982-06-02 | $0.78 | $0.78 | 8,800 | — | — |
| 1982-06-01 | $0.75 | $0.75 | 15,200 | — | — |
| 1982-05-28 | $0.73 | $0.73 | 32,000 | — | — |
| 1982-05-27 | $0.70 | $0.70 | 27,200 | — | — |
| 1982-05-26 | $0.70 | $0.70 | 5,600 | — | — |
| 1982-05-25 | $0.75 | $0.75 | 24,800 | — | — |
| 1982-05-24 | $0.73 | $0.73 | 5,600 | — | — |
| 1982-05-21 | $0.77 | $0.77 | 3,200 | — | — |
| 1982-05-20 | $0.75 | $0.75 | 44,000 | — | — |
| 1982-05-19 | $0.77 | $0.77 | 5,600 | — | — |
| 1982-05-18 | $0.78 | $0.78 | 1,600 | — | — |
| 1982-05-17 | $0.77 | $0.77 | 12,800 | — | — |
| 1982-05-14 | $0.81 | $0.81 | 23,200 | — | — |
| 1982-05-13 | $0.77 | $0.77 | 10,400 | — | — |
| 1982-05-12 | $0.77 | $0.77 | 27,200 | — | — |
| 1982-05-11 | $0.78 | $0.78 | 20,000 | — | — |
| 1982-05-10 | $0.78 | $0.78 | 36,800 | — | — |
| 1982-05-07 | $0.80 | $0.80 | 6,400 | — | — |
| 1982-05-06 | $0.80 | $0.80 | 39,200 | — | — |
| 1982-05-05 | $0.78 | $0.78 | 44,800 | — | — |
| 1982-05-04 | $0.80 | $0.80 | 50,400 | — | — |
| 1982-05-03 | $0.78 | $0.78 | 12,000 | — | — |
| 1982-04-30 | $0.81 | $0.81 | 8,000 | — | — |
| 1982-04-29 | $0.80 | $0.80 | 24,000 | — | — |
| 1982-04-28 | $0.81 | $0.81 | 4,800 | — | — |
| 1982-04-27 | $0.81 | $0.81 | 14,400 | — | — |
| 1982-04-26 | $0.78 | $0.78 | 68,800 | — | — |
| 1982-04-23 | $0.84 | $0.84 | 63,200 | — | — |
| 1982-04-22 | $0.86 | $0.86 | 27,200 | — | — |
| 1982-04-21 | $0.88 | $0.87 | 19,200 | — | — |
| 1982-04-20 | $0.86 | $0.86 | 52,000 | — | — |
| 1982-04-19 | $0.81 | $0.81 | 43,200 | — | — |
| 1982-04-16 | $0.81 | $0.81 | 0 | — | — |
| 1982-04-15 | $0.81 | $0.81 | 2,400 | — | — |
| 1982-04-14 | $0.81 | $0.81 | 8,000 | — | — |
| 1982-04-13 | $0.80 | $0.80 | 16,800 | — | — |
| 1982-04-12 | $0.81 | $0.81 | 8,000 | — | — |
| 1982-04-08 | $0.83 | $0.83 | 6,400 | — | — |
| 1982-04-07 | $0.83 | $0.83 | 6,400 | — | — |
| 1982-04-06 | $0.84 | $0.84 | 1,600 | — | — |
| 1982-04-05 | $0.84 | $0.84 | 34,400 | — | — |
| 1982-04-02 | $0.84 | $0.84 | 32,800 | — | — |
| 1982-04-01 | $0.83 | $0.83 | 158,400 | — | — |
| 1982-03-31 | $0.80 | $0.80 | 29,600 | — | — |
| 1982-03-30 | $0.78 | $0.78 | 24,000 | — | — |
| 1982-03-29 | $0.78 | $0.78 | 40,800 | — | — |
| 1982-03-26 | $0.78 | $0.78 | 11,200 | — | — |
| 1982-03-25 | $0.80 | $0.80 | 35,200 | — | — |
| 1982-03-24 | $0.80 | $0.80 | 36,000 | — | — |
| 1982-03-23 | $0.83 | $0.83 | 19,200 | — | — |
| 1982-03-22 | $0.83 | $0.83 | 28,800 | — | — |
| 1982-03-19 | $0.77 | $0.77 | 67,200 | — | — |
| 1982-03-18 | $0.78 | $0.78 | 22,400 | — | — |
| 1982-03-17 | $0.81 | $0.81 | 15,200 | — | — |
| 1982-03-16 | $0.83 | $0.83 | 6,400 | — | — |
| 1982-03-15 | $0.81 | $0.81 | 49,600 | — | — |
| 1982-03-12 | $0.83 | $0.83 | 19,200 | — | — |
| 1982-03-11 | $0.85 | $0.85 | 9,600 | — | — |
| 1982-03-10 | $0.87 | $0.87 | 24,000 | — | — |
| 1982-03-09 | $0.85 | $0.85 | 76,800 | — | — |
| 1982-03-08 | $0.88 | $0.87 | 48,000 | — | — |
| 1982-03-05 | $0.94 | $0.94 | 33,600 | — | — |
| 1982-03-04 | $0.95 | $0.95 | 32,000 | — | — |
| 1982-03-03 | $0.97 | $0.97 | 46,400 | — | — |
| 1982-03-02 | $0.98 | $0.98 | 65,600 | — | — |
| 1982-03-01 | $0.99 | $0.99 | 44,800 | — | — |
| 1982-02-26 | $0.98 | $0.98 | 72,000 | — | — |
| 1982-02-25 | $0.98 | $0.98 | 88,000 | — | — |
| 1982-02-24 | $0.99 | $0.99 | 180,800 | — | — |
| 1982-02-23 | $0.95 | $0.95 | 70,400 | — | — |
| 1982-02-22 | $0.88 | $0.87 | 44,800 | — | — |
| 1982-02-19 | $0.88 | $0.87 | 3,200 | — | — |
| 1982-02-18 | $0.88 | $0.88 | 9,600 | — | — |
| 1982-02-17 | $0.89 | $0.89 | 3,200 | — | — |
| 1982-02-16 | $0.91 | $0.91 | 14,400 | — | — |
| 1982-02-12 | $0.91 | $0.91 | 16,000 | — | — |
| 1982-02-11 | $0.92 | $0.92 | 11,200 | — | — |
| 1982-02-10 | $0.91 | $0.91 | 56,000 | — | — |
| 1982-02-09 | $0.91 | $0.91 | 44,800 | — | — |
| 1982-02-08 | $0.95 | $0.95 | 3,200 | — | — |
| 1982-02-05 | $0.96 | $0.96 | 22,400 | — | — |
| 1982-02-04 | $0.94 | $0.94 | 17,600 | — | — |
| 1982-02-03 | $0.91 | $0.91 | 16,000 | — | — |
| 1982-02-02 | $0.92 | $0.92 | 30,400 | — | — |
| 1982-02-01 | $0.94 | $0.94 | 14,400 | — | — |
| 1982-01-29 | $0.97 | $0.97 | 32,000 | — | — |
| 1982-01-28 | $0.91 | $0.91 | 0 | — | — |
| 1982-01-27 | $0.91 | $0.91 | 4,800 | — | — |
| 1982-01-26 | $0.91 | $0.91 | 12,800 | — | — |
| 1982-01-25 | $0.92 | $0.92 | 20,800 | — | — |
| 1982-01-22 | $0.94 | $0.94 | 51,200 | — | — |
| 1982-01-21 | $0.95 | $0.95 | 41,600 | — | — |
| 1982-01-20 | $0.94 | $0.94 | 1,600 | — | — |
| 1982-01-19 | $0.95 | $0.95 | 28,800 | — | — |
| 1982-01-18 | $0.94 | $0.94 | 4,800 | — | — |
| 1982-01-15 | $0.94 | $0.94 | 38,400 | — | — |
| 1982-01-14 | $0.94 | $0.94 | 40,000 | — | — |
| 1982-01-13 | $0.94 | $0.94 | 169,600 | — | — |
| 1982-01-12 | $0.95 | $0.95 | 43,200 | — | — |
| 1982-01-11 | $0.98 | $0.98 | 24,000 | — | — |
| 1982-01-08 | $0.98 | $0.98 | 4,800 | — | — |
| 1982-01-07 | $0.98 | $0.98 | 57,600 | — | — |
| 1982-01-06 | $0.98 | $0.98 | 62,400 | — | — |
| 1982-01-05 | $1.02 | $1.02 | 57,600 | — | — |
| 1982-01-04 | $1.05 | $1.05 | 172,800 | — | — |