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 | $0.92 | $0.92 | 86,400 | — | — |
| 1982-12-30 | $0.92 | $0.92 | 412,800 | — | — |
| 1982-12-29 | $0.91 | $0.91 | 163,200 | — | — |
| 1982-12-28 | $0.92 | $0.92 | 470,400 | — | — |
| 1982-12-27 | $0.92 | $0.92 | 734,400 | — | — |
| 1982-12-23 | $0.92 | $0.92 | 739,200 | — | — |
| 1982-12-22 | $0.92 | $0.92 | 950,400 | — | — |
| 1982-12-21 | $0.91 | $0.91 | 1,027,200 | — | — |
| 1982-12-20 | $0.91 | $0.91 | 1,065,600 | — | — |
| 1982-12-17 | $0.89 | $0.89 | 820,800 | — | — |
| 1982-12-16 | $0.87 | $0.87 | 1,478,400 | — | — |
| 1982-12-15 | $0.88 | $0.87 | 2,179,200 | — | — |
| 1982-12-14 | $0.90 | $0.90 | 1,363,200 | — | — |
| 1982-12-13 | $0.93 | $0.93 | 302,400 | — | — |
| 1982-12-10 | $0.94 | $0.94 | 6,105,600 | — | — |
| 1982-12-09 | $0.98 | $0.98 | 1,608,000 | — | — |
| 1982-12-08 | $1.02 | $1.02 | 1,713,600 | — | — |
| 1982-12-07 | $0.99 | $0.99 | 2,894,400 | — | — |
| 1982-12-06 | $0.96 | $0.96 | 1,267,200 | — | — |
| 1982-12-03 | $0.94 | $0.94 | 830,400 | — | — |
| 1982-12-02 | $0.96 | $0.96 | 2,932,800 | — | — |
| 1982-12-01 | $0.97 | $0.97 | 1,243,200 | — | — |
| 1982-11-30 | $0.92 | $0.92 | 782,400 | — | — |
| 1982-11-29 | $0.89 | $0.89 | 2,937,600 | — | — |
| 1982-11-26 | $0.87 | $0.87 | 360,000 | — | — |
| 1982-11-24 | $0.85 | $0.85 | 552,000 | — | — |
| 1982-11-23 | $0.84 | $0.84 | 1,416,000 | — | — |
| 1982-11-22 | $0.86 | $0.86 | 993,600 | — | — |
| 1982-11-19 | $0.86 | $0.86 | 1,123,200 | — | — |
| 1982-11-18 | $0.88 | $0.87 | 1,819,200 | — | — |
| 1982-11-17 | $0.89 | $0.89 | 1,022,400 | — | — |
| 1982-11-16 | $0.90 | $0.90 | 2,918,400 | — | — |
| 1982-11-15 | $0.92 | $0.92 | 840,000 | — | — |
| 1982-11-12 | $0.93 | $0.93 | 480,000 | — | — |
| 1982-11-11 | $0.93 | $0.93 | 1,684,800 | — | — |
| 1982-11-10 | $0.93 | $0.93 | 6,940,800 | — | — |
| 1982-11-09 | $0.91 | $0.91 | 1,008,000 | — | — |
| 1982-11-08 | $0.87 | $0.87 | 1,166,400 | — | — |
| 1982-11-05 | $0.88 | $0.87 | 609,600 | — | — |
| 1982-11-04 | $0.85 | $0.85 | 844,800 | — | — |
| 1982-11-03 | $0.84 | $0.84 | 3,312,000 | — | — |
| 1982-11-02 | $0.81 | $0.81 | 4,420,800 | — | — |
| 1982-11-01 | $0.81 | $0.81 | 1,881,600 | — | — |
| 1982-10-29 | $0.81 | $0.81 | 590,400 | — | — |
| 1982-10-28 | $0.78 | $0.78 | 1,665,600 | — | — |
| 1982-10-27 | $0.77 | $0.77 | 964,800 | — | — |
| 1982-10-26 | $0.74 | $0.74 | 1,382,400 | — | — |
| 1982-10-25 | $0.73 | $0.73 | 820,800 | — | — |
| 1982-10-22 | $0.77 | $0.77 | 1,022,400 | — | — |
| 1982-10-21 | $0.76 | $0.76 | 1,910,400 | — | — |
| 1982-10-20 | $0.74 | $0.74 | 1,512,000 | — | — |
| 1982-10-19 | $0.75 | $0.75 | 1,728,000 | — | — |
| 1982-10-18 | $0.73 | $0.73 | 2,016,000 | — | — |
| 1982-10-15 | $0.69 | $0.69 | 1,819,200 | — | — |
| 1982-10-14 | $0.67 | $0.67 | 792,000 | — | — |
| 1982-10-13 | $0.70 | $0.70 | 3,033,600 | — | — |
| 1982-10-12 | $0.69 | $0.69 | 1,070,400 | — | — |
| 1982-10-11 | $0.70 | $0.70 | 3,206,400 | — | — |
| 1982-10-08 | $0.69 | $0.69 | 1,353,600 | — | — |
| 1982-10-07 | $0.69 | $0.69 | 4,070,400 | — | — |
| 1982-10-06 | $0.65 | $0.65 | 2,044,800 | — | — |
| 1982-10-05 | $0.63 | $0.63 | 225,600 | — | — |
| 1982-10-04 | $0.63 | $0.62 | 254,400 | — | — |
| 1982-10-01 | $0.63 | $0.63 | 3,062,400 | — | — |
| 1982-09-30 | $0.64 | $0.64 | 816,000 | — | — |
| 1982-09-29 | $0.64 | $0.64 | 984,000 | — | — |
| 1982-09-28 | $0.65 | $0.65 | 1,382,400 | — | — |
| 1982-09-27 | $0.63 | $0.63 | 4,118,400 | — | — |
| 1982-09-24 | $0.62 | $0.62 | 758,400 | — | — |
| 1982-09-23 | $0.61 | $0.61 | 2,126,400 | — | — |
| 1982-09-22 | $0.63 | $0.63 | 1,401,600 | — | — |
| 1982-09-21 | $0.63 | $0.63 | 2,140,800 | — | — |
| 1982-09-20 | $0.61 | $0.61 | 681,600 | — | — |
| 1982-09-17 | $0.60 | $0.60 | 844,800 | — | — |
| 1982-09-16 | $0.60 | $0.60 | 1,075,200 | — | — |
| 1982-09-15 | $0.60 | $0.60 | 398,400 | — | — |
| 1982-09-14 | $0.59 | $0.59 | 1,809,600 | — | — |
| 1982-09-13 | $0.58 | $0.58 | 868,800 | — | — |
| 1982-09-10 | $0.57 | $0.57 | 1,224,000 | — | — |
| 1982-09-09 | $0.58 | $0.58 | 1,459,200 | — | — |
| 1982-09-08 | $0.58 | $0.58 | 672,000 | — | — |
| 1982-09-07 | $0.59 | $0.59 | 2,064,000 | — | — |
| 1982-09-03 | $0.59 | $0.59 | 1,944,000 | — | — |
| 1982-09-02 | $0.60 | $0.60 | 734,400 | — | — |
| 1982-09-01 | $0.60 | $0.60 | 1,118,400 | — | — |
| 1982-08-31 | $0.62 | $0.62 | 2,040,000 | — | — |
| 1982-08-30 | $0.60 | $0.60 | 955,200 | — | — |
| 1982-08-27 | $0.59 | $0.59 | 633,600 | — | — |
| 1982-08-26 | $0.59 | $0.59 | 2,126,400 | — | — |
| 1982-08-25 | $0.59 | $0.59 | 1,204,800 | — | — |
| 1982-08-24 | $0.58 | $0.58 | 4,075,200 | — | — |
| 1982-08-23 | $0.58 | $0.58 | 2,126,400 | — | — |
| 1982-08-20 | $0.58 | $0.58 | 1,132,800 | — | — |
| 1982-08-19 | $0.57 | $0.57 | 2,131,200 | — | — |
| 1982-08-18 | $0.56 | $0.56 | 3,724,800 | — | — |
| 1982-08-17 | $0.56 | $0.56 | 1,209,600 | — | — |
| 1982-08-16 | $0.54 | $0.54 | 2,654,400 | — | — |
| 1982-08-13 | $0.53 | $0.53 | 1,012,800 | — | — |
| 1982-08-12 | $0.51 | $0.51 | 633,600 | — | — |
| 1982-08-11 | $0.49 | $0.49 | 811,200 | — | — |
| 1982-08-10 | $0.50 | $0.50 | 1,516,800 | — | — |
| 1982-08-09 | $0.50 | $0.50 | 720,000 | — | — |
| 1982-08-06 | $0.50 | $0.50 | 561,600 | — | — |
| 1982-08-05 | $0.50 | $0.50 | 1,838,400 | — | — |
| 1982-08-04 | $0.51 | $0.51 | 465,600 | — | — |
| 1982-08-03 | $0.52 | $0.52 | 2,822,400 | — | — |
| 1982-08-02 | $0.51 | $0.51 | 3,129,600 | — | — |
| 1982-07-30 | $0.50 | $0.50 | 460,800 | — | — |
| 1982-07-29 | $0.50 | $0.50 | 528,000 | — | — |
| 1982-07-28 | $0.51 | $0.51 | 1,089,600 | — | — |
| 1982-07-27 | $0.51 | $0.51 | 691,200 | — | — |
| 1982-07-26 | $0.52 | $0.52 | 547,200 | — | — |
| 1982-07-23 | $0.52 | $0.52 | 2,323,200 | — | — |
| 1982-07-22 | $0.53 | $0.53 | 2,385,600 | — | — |
| 1982-07-21 | $0.54 | $0.54 | 2,649,600 | — | — |
| 1982-07-20 | $0.52 | $0.52 | 1,483,200 | — | — |
| 1982-07-19 | $0.51 | $0.51 | 1,104,000 | — | — |
| 1982-07-16 | $0.49 | $0.49 | 921,600 | — | — |
| 1982-07-15 | $0.48 | $0.48 | 1,161,600 | — | — |
| 1982-07-14 | $0.47 | $0.47 | 499,200 | — | — |
| 1982-07-13 | $0.47 | $0.47 | 206,400 | — | — |
| 1982-07-12 | $0.47 | $0.47 | 1,032,000 | — | — |
| 1982-07-09 | $0.48 | $0.48 | 801,600 | — | — |
| 1982-07-08 | $0.46 | $0.46 | 2,203,200 | — | — |
| 1982-07-07 | $0.46 | $0.46 | 350,400 | — | — |
| 1982-07-06 | $0.46 | $0.46 | 225,600 | — | — |
| 1982-07-02 | $0.45 | $0.45 | 542,400 | — | — |
| 1982-07-01 | $0.45 | $0.45 | 268,800 | — | — |
| 1982-06-30 | $0.46 | $0.46 | 1,454,400 | — | — |
| 1982-06-29 | $0.45 | $0.45 | 1,924,800 | — | — |
| 1982-06-28 | $0.45 | $0.45 | 172,800 | — | — |
| 1982-06-25 | $0.45 | $0.45 | 432,000 | — | — |
| 1982-06-24 | $0.45 | $0.45 | 499,200 | — | — |
| 1982-06-23 | $0.46 | $0.46 | 2,270,400 | — | — |
| 1982-06-22 | $0.44 | $0.44 | 1,046,400 | — | — |
| 1982-06-21 | $0.42 | $0.42 | 168,000 | — | — |
| 1982-06-18 | $0.42 | $0.42 | 859,200 | — | — |
| 1982-06-17 | $0.42 | $0.42 | 508,800 | — | — |
| 1982-06-16 | $0.44 | $0.44 | 148,800 | — | — |
| 1982-06-15 | $0.44 | $0.44 | 369,600 | — | — |
| 1982-06-14 | $0.43 | $0.43 | 1,132,800 | — | — |
| 1982-06-11 | $0.45 | $0.45 | 1,099,200 | — | — |
| 1982-06-10 | $0.44 | $0.44 | 2,304,000 | — | — |
| 1982-06-09 | $0.45 | $0.45 | 316,800 | — | — |
| 1982-06-08 | $0.47 | $0.47 | 177,600 | — | — |
| 1982-06-07 | $0.47 | $0.47 | 777,600 | — | — |
| 1982-06-04 | $0.48 | $0.48 | 177,600 | — | — |
| 1982-06-03 | $0.48 | $0.48 | 192,000 | — | — |
| 1982-06-02 | $0.48 | $0.48 | 172,800 | — | — |
| 1982-06-01 | $0.48 | $0.48 | 422,400 | — | — |
| 1982-05-28 | $0.48 | $0.48 | 840,000 | — | — |
| 1982-05-27 | $0.47 | $0.47 | 278,400 | — | — |
| 1982-05-26 | $0.49 | $0.49 | 398,400 | — | — |
| 1982-05-25 | $0.48 | $0.48 | 168,000 | — | — |
| 1982-05-24 | $0.48 | $0.48 | 5,539,200 | — | — |
| 1982-05-21 | $0.51 | $0.51 | 518,400 | — | — |
| 1982-05-20 | $0.50 | $0.50 | 547,200 | — | — |
| 1982-05-19 | $0.49 | $0.49 | 21,283,200 | — | — |
| 1982-05-18 | $0.49 | $0.49 | 806,400 | — | — |
| 1982-05-17 | $0.51 | $0.51 | 604,800 | — | — |
| 1982-05-14 | $0.51 | $0.51 | 316,800 | — | — |
| 1982-05-13 | $0.51 | $0.51 | 379,200 | — | — |
| 1982-05-12 | $0.51 | $0.51 | 384,000 | — | — |
| 1982-05-11 | $0.52 | $0.52 | 2,769,600 | — | — |
| 1982-05-10 | $0.52 | $0.52 | 321,600 | — | — |
| 1982-05-07 | $0.52 | $0.52 | 2,020,800 | — | — |
| 1982-05-06 | $0.51 | $0.51 | 835,200 | — | — |
| 1982-05-05 | $0.49 | $0.49 | 686,400 | — | — |
| 1982-05-04 | $0.49 | $0.49 | 460,800 | — | — |
| 1982-05-03 | $0.48 | $0.48 | 3,619,200 | — | — |
| 1982-04-30 | $0.47 | $0.47 | 264,000 | — | — |
| 1982-04-29 | $0.47 | $0.47 | 196,800 | — | — |
| 1982-04-28 | $0.47 | $0.47 | 355,200 | — | — |
| 1982-04-27 | $0.47 | $0.47 | 792,000 | — | — |
| 1982-04-26 | $0.48 | $0.48 | 1,032,000 | — | — |
| 1982-04-23 | $0.49 | $0.49 | 1,142,400 | — | — |
| 1982-04-22 | $0.48 | $0.48 | 806,400 | — | — |
| 1982-04-21 | $0.48 | $0.48 | 504,000 | — | — |
| 1982-04-20 | $0.47 | $0.47 | 753,600 | — | — |
| 1982-04-19 | $0.47 | $0.47 | 811,200 | — | — |
| 1982-04-16 | $0.46 | $0.46 | 1,646,400 | — | — |
| 1982-04-15 | $0.45 | $0.45 | 470,400 | — | — |
| 1982-04-14 | $0.44 | $0.44 | 460,800 | — | — |
| 1982-04-13 | $0.44 | $0.44 | 168,000 | — | — |
| 1982-04-12 | $0.43 | $0.43 | 364,800 | — | — |
| 1982-04-08 | $0.43 | $0.43 | 120,000 | — | — |
| 1982-04-07 | $0.42 | $0.42 | 2,097,600 | — | — |
| 1982-04-06 | $0.42 | $0.42 | 672,000 | — | — |
| 1982-04-05 | $0.43 | $0.43 | 216,000 | — | — |
| 1982-04-02 | $0.45 | $0.45 | 292,800 | — | — |
| 1982-04-01 | $0.43 | $0.43 | 91,200 | — | — |
| 1982-03-31 | $0.43 | $0.43 | 120,000 | — | — |
| 1982-03-30 | $0.43 | $0.43 | 259,200 | — | — |
| 1982-03-29 | $0.44 | $0.44 | 153,600 | — | — |
| 1982-03-26 | $0.43 | $0.43 | 129,600 | — | — |
| 1982-03-25 | $0.43 | $0.43 | 177,600 | — | — |
| 1982-03-24 | $0.43 | $0.43 | 240,000 | — | — |
| 1982-03-23 | $0.45 | $0.45 | 412,800 | — | — |
| 1982-03-22 | $0.43 | $0.43 | 412,800 | — | — |
| 1982-03-19 | $0.42 | $0.42 | 254,400 | — | — |
| 1982-03-18 | $0.42 | $0.42 | 696,000 | — | — |
| 1982-03-17 | $0.42 | $0.42 | 422,400 | — | — |
| 1982-03-16 | $0.42 | $0.42 | 417,600 | — | — |
| 1982-03-15 | $0.43 | $0.43 | 465,600 | — | — |
| 1982-03-12 | $0.43 | $0.43 | 1,406,400 | — | — |
| 1982-03-11 | $0.41 | $0.41 | 172,800 | — | — |
| 1982-03-10 | $0.40 | $0.40 | 254,400 | — | — |
| 1982-03-09 | $0.39 | $0.39 | 240,000 | — | — |
| 1982-03-08 | $0.39 | $0.39 | 268,800 | — | — |
| 1982-03-05 | $0.39 | $0.39 | 345,600 | — | — |
| 1982-03-04 | $0.39 | $0.39 | 374,400 | — | — |
| 1982-03-03 | $0.40 | $0.40 | 1,032,000 | — | — |
| 1982-03-02 | $0.41 | $0.41 | 1,324,800 | — | — |
| 1982-03-01 | $0.41 | $0.41 | 604,800 | — | — |
| 1982-02-26 | $0.41 | $0.41 | 283,200 | — | — |
| 1982-02-25 | $0.41 | $0.41 | 552,000 | — | — |
| 1982-02-24 | $0.41 | $0.41 | 235,200 | — | — |
| 1982-02-23 | $0.42 | $0.42 | 604,800 | — | — |
| 1982-02-22 | $0.41 | $0.41 | 1,123,200 | — | — |
| 1982-02-19 | $0.40 | $0.40 | 753,600 | — | — |
| 1982-02-18 | $0.41 | $0.41 | 518,400 | — | — |
| 1982-02-17 | $0.40 | $0.40 | 182,400 | — | — |
| 1982-02-16 | $0.39 | $0.39 | 177,600 | — | — |
| 1982-02-12 | $0.39 | $0.39 | 0 | — | — |
| 1982-02-11 | $0.39 | $0.39 | 105,600 | — | — |
| 1982-02-10 | $0.39 | $0.39 | 235,200 | — | — |
| 1982-02-09 | $0.38 | $0.38 | 259,200 | — | — |
| 1982-02-08 | $0.39 | $0.39 | 580,800 | — | — |
| 1982-02-05 | $0.39 | $0.39 | 158,400 | — | — |
| 1982-02-04 | $0.39 | $0.39 | 364,800 | — | — |
| 1982-02-03 | $0.39 | $0.39 | 580,800 | — | — |
| 1982-02-02 | $0.39 | $0.39 | 220,800 | — | — |
| 1982-02-01 | $0.40 | $0.40 | 273,600 | — | — |
| 1982-01-29 | $0.41 | $0.41 | 1,036,800 | — | — |
| 1982-01-28 | $0.40 | $0.40 | 648,000 | — | — |
| 1982-01-27 | $0.40 | $0.40 | 81,600 | — | — |
| 1982-01-26 | $0.40 | $0.40 | 172,800 | — | — |
| 1982-01-25 | $0.39 | $0.39 | 158,400 | — | — |
| 1982-01-22 | $0.39 | $0.39 | 139,200 | — | — |
| 1982-01-21 | $0.39 | $0.39 | 96,000 | — | — |
| 1982-01-20 | $0.39 | $0.39 | 120,000 | — | — |
| 1982-01-19 | $0.39 | $0.39 | 494,400 | — | — |
| 1982-01-18 | $0.39 | $0.39 | 566,400 | — | — |
| 1982-01-15 | $0.39 | $0.39 | 1,224,000 | — | — |
| 1982-01-14 | $0.39 | $0.39 | 254,400 | — | — |
| 1982-01-13 | $0.39 | $0.39 | 1,008,000 | — | — |
| 1982-01-12 | $0.41 | $0.41 | 604,800 | — | — |
| 1982-01-11 | $0.42 | $0.42 | 312,000 | — | — |
| 1982-01-08 | $0.43 | $0.43 | 134,400 | — | — |
| 1982-01-07 | $0.43 | $0.43 | 129,600 | — | — |
| 1982-01-06 | $0.44 | $0.44 | 691,200 | — | — |
| 1982-01-05 | $0.46 | $0.46 | 667,200 | — | — |
| 1982-01-04 | $0.46 | $0.46 | 374,400 | — | — |