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 | $0.86 | $0.86 | 448,000 | — | — |
| 1982-12-30 | $0.86 | $0.86 | 454,400 | — | — |
| 1982-12-29 | $0.86 | $0.86 | 102,400 | — | — |
| 1982-12-28 | $0.87 | $0.87 | 659,200 | — | — |
| 1982-12-27 | $0.87 | $0.87 | 256,000 | — | — |
| 1982-12-23 | $0.87 | $0.87 | 121,600 | — | — |
| 1982-12-22 | $0.87 | $0.87 | 89,600 | — | — |
| 1982-12-21 | $0.87 | $0.87 | 582,400 | — | — |
| 1982-12-20 | $0.87 | $0.87 | 204,800 | — | — |
| 1982-12-17 | $0.87 | $0.87 | 684,800 | — | — |
| 1982-12-16 | $0.88 | $0.88 | 473,600 | — | — |
| 1982-12-15 | $0.86 | $0.86 | 627,200 | — | — |
| 1982-12-14 | $0.86 | $0.86 | 876,800 | — | — |
| 1982-12-13 | $0.86 | $0.86 | 1,299,200 | — | — |
| 1982-12-10 | $0.84 | $0.84 | 1,094,400 | — | — |
| 1982-12-09 | $0.87 | $0.87 | 524,800 | — | — |
| 1982-12-08 | $0.88 | $0.88 | 2,438,400 | — | — |
| 1982-12-07 | $0.88 | $0.88 | 1,472,000 | — | — |
| 1982-12-06 | $0.88 | $0.88 | 435,200 | — | — |
| 1982-12-03 | $0.87 | $0.87 | 1,056,000 | — | — |
| 1982-12-02 | $0.88 | $0.88 | 313,600 | — | — |
| 1982-12-01 | $0.88 | $0.88 | 736,000 | — | — |
| 1982-11-30 | $0.87 | $0.87 | 441,600 | — | — |
| 1982-11-29 | $0.88 | $0.88 | 416,000 | — | — |
| 1982-11-26 | $0.88 | $0.88 | 3,161,600 | — | — |
| 1982-11-24 | $0.87 | $0.87 | 800,000 | — | — |
| 1982-11-23 | $0.86 | $0.86 | 486,400 | — | — |
| 1982-11-22 | $0.87 | $0.87 | 902,400 | — | — |
| 1982-11-19 | $0.89 | $0.89 | 1,408,000 | — | — |
| 1982-11-18 | $0.89 | $0.89 | 2,342,400 | — | — |
| 1982-11-17 | $0.88 | $0.88 | 1,280,000 | — | — |
| 1982-11-16 | $0.88 | $0.88 | 1,286,400 | — | — |
| 1982-11-15 | $0.90 | $0.90 | 601,600 | — | — |
| 1982-11-12 | $0.91 | $0.91 | 224,000 | — | — |
| 1982-11-11 | $0.91 | $0.91 | 204,800 | — | — |
| 1982-11-10 | $0.90 | $0.90 | 1,881,600 | — | — |
| 1982-11-09 | $0.91 | $0.91 | 3,193,600 | — | — |
| 1982-11-08 | $0.87 | $0.87 | 2,387,200 | — | — |
| 1982-11-05 | $0.85 | $0.85 | 1,113,600 | — | — |
| 1982-11-04 | $0.82 | $0.82 | 2,259,200 | — | — |
| 1982-11-03 | $0.78 | $0.78 | 928,000 | — | — |
| 1982-11-02 | $0.78 | $0.78 | 364,800 | — | — |
| 1982-11-01 | $0.78 | $0.78 | 556,800 | — | — |
| 1982-10-29 | $0.77 | $0.77 | 4,339,200 | — | — |
| 1982-10-28 | $0.77 | $0.77 | 460,800 | — | — |
| 1982-10-27 | $0.77 | $0.77 | 3,244,800 | — | — |
| 1982-10-26 | $0.78 | $0.78 | 1,657,600 | — | — |
| 1982-10-25 | $0.78 | $0.78 | 1,683,200 | — | — |
| 1982-10-22 | $0.77 | $0.77 | 249,600 | — | — |
| 1982-10-21 | $0.77 | $0.77 | 2,028,800 | — | — |
| 1982-10-20 | $0.77 | $0.77 | 460,800 | — | — |
| 1982-10-19 | $0.76 | $0.76 | 608,000 | — | — |
| 1982-10-18 | $0.75 | $0.75 | 620,800 | — | — |
| 1982-10-15 | $0.75 | $0.75 | 716,800 | — | — |
| 1982-10-14 | $0.75 | $0.75 | 697,600 | — | — |
| 1982-10-13 | $0.76 | $0.76 | 352,000 | — | — |
| 1982-10-12 | $0.76 | $0.76 | 640,000 | — | — |
| 1982-10-11 | $0.76 | $0.76 | 1,068,800 | — | — |
| 1982-10-08 | $0.74 | $0.74 | 1,939,200 | — | — |
| 1982-10-07 | $0.72 | $0.72 | 4,083,200 | — | — |
| 1982-10-06 | $0.71 | $0.71 | 723,200 | — | — |
| 1982-10-05 | $0.71 | $0.71 | 345,600 | — | — |
| 1982-10-04 | $0.71 | $0.71 | 499,200 | — | — |
| 1982-10-01 | $0.71 | $0.71 | 339,200 | — | — |
| 1982-09-30 | $0.71 | $0.71 | 1,657,600 | — | — |
| 1982-09-29 | $0.71 | $0.71 | 2,220,800 | — | — |
| 1982-09-28 | $0.70 | $0.70 | 544,000 | — | — |
| 1982-09-27 | $0.70 | $0.70 | 979,200 | — | — |
| 1982-09-24 | $0.70 | $0.70 | 1,363,200 | — | — |
| 1982-09-23 | $0.70 | $0.70 | 3,443,200 | — | — |
| 1982-09-22 | $0.71 | $0.71 | 2,220,800 | — | — |
| 1982-09-21 | $0.70 | $0.70 | 780,800 | — | — |
| 1982-09-20 | $0.70 | $0.70 | 992,000 | — | — |
| 1982-09-17 | $0.70 | $0.70 | 4,953,600 | — | — |
| 1982-09-16 | $0.69 | $0.69 | 17,824,000 | — | — |
| 1982-09-15 | $0.70 | $0.70 | 1,920,000 | — | — |
| 1982-09-14 | $0.69 | $0.69 | 422,400 | — | — |
| 1982-09-13 | $0.68 | $0.68 | 768,000 | — | — |
| 1982-09-10 | $0.66 | $0.66 | 262,400 | — | — |
| 1982-09-09 | $0.66 | $0.66 | 2,835,200 | — | — |
| 1982-09-08 | $0.64 | $0.64 | 2,329,600 | — | — |
| 1982-09-07 | $0.60 | $0.60 | 76,800 | — | — |
| 1982-09-03 | $0.60 | $0.60 | 192,000 | — | — |
| 1982-09-02 | $0.60 | $0.60 | 1,088,000 | — | — |
| 1982-09-01 | $0.60 | $0.60 | 1,292,800 | — | — |
| 1982-08-31 | $0.59 | $0.59 | 665,600 | — | — |
| 1982-08-30 | $0.58 | $0.58 | 947,200 | — | — |
| 1982-08-27 | $0.57 | $0.57 | 844,800 | — | — |
| 1982-08-26 | $0.57 | $0.57 | 704,000 | — | — |
| 1982-08-25 | $0.57 | $0.57 | 665,600 | — | — |
| 1982-08-24 | $0.57 | $0.57 | 3,449,600 | — | — |
| 1982-08-23 | $0.55 | $0.55 | 896,000 | — | — |
| 1982-08-20 | $0.54 | $0.54 | 64,000 | — | — |
| 1982-08-19 | $0.54 | $0.54 | 1,478,400 | — | — |
| 1982-08-18 | $0.54 | $0.54 | 2,476,800 | — | — |
| 1982-08-17 | $0.53 | $0.53 | 1,158,400 | — | — |
| 1982-08-16 | $0.53 | $0.53 | 249,600 | — | — |
| 1982-08-13 | $0.52 | $0.52 | 1,708,800 | — | — |
| 1982-08-12 | $0.52 | $0.52 | 204,800 | — | — |
| 1982-08-11 | $0.52 | $0.52 | 89,600 | — | — |
| 1982-08-10 | $0.52 | $0.52 | 256,000 | — | — |
| 1982-08-09 | $0.52 | $0.52 | 428,800 | — | — |
| 1982-08-06 | $0.53 | $0.53 | 416,000 | — | — |
| 1982-08-05 | $0.53 | $0.53 | 1,644,800 | — | — |
| 1982-08-04 | $0.53 | $0.53 | 326,400 | — | — |
| 1982-08-03 | $0.53 | $0.53 | 544,000 | — | — |
| 1982-08-02 | $0.53 | $0.53 | 204,800 | — | — |
| 1982-07-30 | $0.53 | $0.53 | 761,600 | — | — |
| 1982-07-29 | $0.53 | $0.53 | 416,000 | — | — |
| 1982-07-28 | $0.53 | $0.53 | 710,400 | — | — |
| 1982-07-27 | $0.54 | $0.54 | 774,400 | — | — |
| 1982-07-26 | $0.55 | $0.55 | 275,200 | — | — |
| 1982-07-23 | $0.55 | $0.55 | 467,200 | — | — |
| 1982-07-22 | $0.56 | $0.56 | 6,137,600 | — | — |
| 1982-07-21 | $0.56 | $0.56 | 1,907,200 | — | — |
| 1982-07-20 | $0.56 | $0.56 | 480,000 | — | — |
| 1982-07-19 | $0.56 | $0.56 | 486,400 | — | — |
| 1982-07-16 | $0.56 | $0.56 | 633,600 | — | — |
| 1982-07-15 | $0.56 | $0.56 | 1,862,400 | — | — |
| 1982-07-14 | $0.55 | $0.55 | 2,656,000 | — | — |
| 1982-07-13 | $0.55 | $0.55 | 2,412,800 | — | — |
| 1982-07-12 | $0.54 | $0.54 | 825,600 | — | — |
| 1982-07-09 | $0.53 | $0.53 | 1,849,600 | — | — |
| 1982-07-08 | $0.53 | $0.53 | 2,790,400 | — | — |
| 1982-07-07 | $0.55 | $0.55 | 729,600 | — | — |
| 1982-07-06 | $0.56 | $0.56 | 192,000 | — | — |
| 1982-07-02 | $0.56 | $0.56 | 211,200 | — | — |
| 1982-07-01 | $0.56 | $0.56 | 121,600 | — | — |
| 1982-06-30 | $0.56 | $0.56 | 38,400 | — | — |
| 1982-06-29 | $0.56 | $0.56 | 326,400 | — | — |
| 1982-06-28 | $0.56 | $0.56 | 236,800 | — | — |
| 1982-06-25 | $0.56 | $0.56 | 2,086,400 | — | — |
| 1982-06-24 | $0.56 | $0.56 | 1,382,400 | — | — |
| 1982-06-23 | $0.56 | $0.56 | 102,400 | — | — |
| 1982-06-22 | $0.56 | $0.56 | 307,200 | — | — |
| 1982-06-21 | $0.56 | $0.56 | 192,000 | — | — |
| 1982-06-18 | $0.56 | $0.56 | 3,622,400 | — | — |
| 1982-06-17 | $0.56 | $0.56 | 761,600 | — | — |
| 1982-06-16 | $0.55 | $0.55 | 1,126,400 | — | — |
| 1982-06-15 | $0.54 | $0.54 | 1,196,800 | — | — |
| 1982-06-14 | $0.54 | $0.54 | 1,254,400 | — | — |
| 1982-06-11 | $0.54 | $0.54 | 1,209,600 | — | — |
| 1982-06-10 | $0.52 | $0.52 | 627,200 | — | — |
| 1982-06-09 | $0.51 | $0.51 | 844,800 | — | — |
| 1982-06-08 | $0.52 | $0.52 | 1,657,600 | — | — |
| 1982-06-07 | $0.52 | $0.52 | 550,400 | — | — |
| 1982-06-04 | $0.52 | $0.52 | 3,769,600 | — | — |
| 1982-06-03 | $0.52 | $0.52 | 57,600 | — | — |
| 1982-06-02 | $0.52 | $0.52 | 409,600 | — | — |
| 1982-06-01 | $0.52 | $0.52 | 1,152,000 | — | — |
| 1982-05-28 | $0.54 | $0.54 | 198,400 | — | — |
| 1982-05-27 | $0.55 | $0.55 | 1,184,000 | — | — |
| 1982-05-26 | $0.57 | $0.57 | 550,400 | — | — |
| 1982-05-25 | $0.59 | $0.59 | 128,000 | — | — |
| 1982-05-24 | $0.59 | $0.59 | 902,400 | — | — |
| 1982-05-21 | $0.59 | $0.59 | 851,200 | — | — |
| 1982-05-20 | $0.59 | $0.59 | 601,600 | — | — |
| 1982-05-19 | $0.59 | $0.59 | 102,400 | — | — |
| 1982-05-18 | $0.59 | $0.59 | 64,000 | — | — |
| 1982-05-17 | $0.59 | $0.59 | 230,400 | — | — |
| 1982-05-14 | $0.59 | $0.59 | 128,000 | — | — |
| 1982-05-13 | $0.59 | $0.59 | 652,800 | — | — |
| 1982-05-12 | $0.59 | $0.59 | 140,800 | — | — |
| 1982-05-11 | $0.59 | $0.59 | 12,800 | — | — |
| 1982-05-10 | $0.59 | $0.59 | 76,800 | — | — |
| 1982-05-07 | $0.59 | $0.59 | 25,600 | — | — |
| 1982-05-06 | $0.59 | $0.59 | 166,400 | — | — |
| 1982-05-05 | $0.59 | $0.59 | 371,200 | — | — |
| 1982-05-04 | $0.59 | $0.59 | 1,036,800 | — | — |
| 1982-05-03 | $0.58 | $0.58 | 192,000 | — | — |
| 1982-04-30 | $0.58 | $0.58 | 576,000 | — | — |
| 1982-04-29 | $0.58 | $0.58 | 294,400 | — | — |
| 1982-04-28 | $0.58 | $0.58 | 1,638,400 | — | — |
| 1982-04-27 | $0.57 | $0.57 | 1,216,000 | — | — |
| 1982-04-26 | $0.57 | $0.57 | 294,400 | — | — |
| 1982-04-23 | $0.57 | $0.57 | 1,612,800 | — | — |
| 1982-04-22 | $0.57 | $0.57 | 76,800 | — | — |
| 1982-04-21 | $0.57 | $0.57 | 512,000 | — | — |
| 1982-04-20 | $0.57 | $0.57 | 1,587,200 | — | — |
| 1982-04-19 | $0.57 | $0.57 | 153,600 | — | — |
| 1982-04-16 | $0.57 | $0.57 | 1,216,000 | — | — |
| 1982-04-15 | $0.57 | $0.57 | 588,800 | — | — |
| 1982-04-14 | $0.57 | $0.57 | 2,291,200 | — | — |
| 1982-04-13 | $0.58 | $0.58 | 524,800 | — | — |
| 1982-04-12 | $0.58 | $0.58 | 435,200 | — | — |
| 1982-04-08 | $0.58 | $0.58 | 883,200 | — | — |
| 1982-04-07 | $0.58 | $0.58 | 1,548,800 | — | — |
| 1982-04-06 | $0.56 | $0.56 | 1,177,600 | — | — |
| 1982-04-05 | $0.55 | $0.55 | 870,400 | — | — |
| 1982-04-02 | $0.55 | $0.55 | 460,800 | — | — |
| 1982-04-01 | $0.54 | $0.54 | 166,400 | — | — |
| 1982-03-31 | $0.54 | $0.54 | 665,600 | — | — |
| 1982-03-30 | $0.54 | $0.54 | 294,400 | — | — |
| 1982-03-29 | $0.54 | $0.54 | 550,400 | — | — |
| 1982-03-26 | $0.54 | $0.54 | 1,011,200 | — | — |
| 1982-03-25 | $0.54 | $0.54 | 217,600 | — | — |
| 1982-03-24 | $0.54 | $0.54 | 1,113,600 | — | — |
| 1982-03-23 | $0.53 | $0.53 | 166,400 | — | — |
| 1982-03-22 | $0.53 | $0.53 | 588,800 | — | — |
| 1982-03-19 | $0.53 | $0.53 | 678,400 | — | — |
| 1982-03-18 | $0.53 | $0.53 | 1,536,000 | — | — |
| 1982-03-17 | $0.53 | $0.53 | 883,200 | — | — |
| 1982-03-16 | $0.54 | $0.54 | 1,395,200 | — | — |
| 1982-03-15 | $0.55 | $0.55 | 742,400 | — | — |
| 1982-03-12 | $0.55 | $0.55 | 819,200 | — | — |
| 1982-03-11 | $0.55 | $0.55 | 460,800 | — | — |
| 1982-03-10 | $0.55 | $0.55 | 358,400 | — | — |
| 1982-03-09 | $0.55 | $0.55 | 1,574,400 | — | — |
| 1982-03-08 | $0.55 | $0.55 | 1,062,400 | — | — |
| 1982-03-05 | $0.55 | $0.55 | 448,000 | — | — |
| 1982-03-04 | $0.55 | $0.55 | 2,252,800 | — | — |
| 1982-03-03 | $0.55 | $0.55 | 947,200 | — | — |
| 1982-03-02 | $0.55 | $0.55 | 51,200 | — | — |
| 1982-03-01 | $0.55 | $0.55 | 486,400 | — | — |
| 1982-02-26 | $0.55 | $0.55 | 89,600 | — | — |
| 1982-02-25 | $0.55 | $0.55 | 704,000 | — | — |
| 1982-02-24 | $0.55 | $0.55 | 268,800 | — | — |
| 1982-02-23 | $0.55 | $0.55 | 345,600 | — | — |
| 1982-02-22 | $0.55 | $0.55 | 1,216,000 | — | — |
| 1982-02-19 | $0.54 | $0.54 | 358,400 | — | — |
| 1982-02-18 | $0.54 | $0.54 | 153,600 | — | — |
| 1982-02-17 | $0.54 | $0.54 | 576,000 | — | — |
| 1982-02-16 | $0.54 | $0.54 | 2,086,400 | — | — |
| 1982-02-12 | $0.55 | $0.55 | 204,800 | — | — |
| 1982-02-11 | $0.55 | $0.55 | 217,600 | — | — |
| 1982-02-10 | $0.55 | $0.55 | 230,400 | — | — |
| 1982-02-09 | $0.55 | $0.55 | 793,600 | — | — |
| 1982-02-08 | $0.55 | $0.55 | 1,574,400 | — | — |
| 1982-02-05 | $0.55 | $0.55 | 1,267,200 | — | — |
| 1982-02-04 | $0.54 | $0.54 | 1,177,600 | — | — |
| 1982-02-03 | $0.53 | $0.53 | 3,084,800 | — | — |
| 1982-02-02 | $0.53 | $0.53 | 396,800 | — | — |
| 1982-02-01 | $0.53 | $0.53 | 780,800 | — | — |
| 1982-01-29 | $0.53 | $0.53 | 2,393,600 | — | — |
| 1982-01-28 | $0.52 | $0.52 | 716,800 | — | — |
| 1982-01-27 | $0.52 | $0.52 | 1,305,600 | — | — |
| 1982-01-26 | $0.50 | $0.50 | 742,400 | — | — |
| 1982-01-25 | $0.49 | $0.49 | 563,200 | — | — |
| 1982-01-22 | $0.49 | $0.49 | 1,216,000 | — | — |
| 1982-01-21 | $0.49 | $0.49 | 550,400 | — | — |
| 1982-01-20 | $0.49 | $0.49 | 550,400 | — | — |
| 1982-01-19 | $0.49 | $0.49 | 832,000 | — | — |
| 1982-01-18 | $0.49 | $0.49 | 1,664,000 | — | — |
| 1982-01-15 | $0.48 | $0.48 | 294,400 | — | — |
| 1982-01-14 | $0.48 | $0.48 | 588,800 | — | — |
| 1982-01-13 | $0.48 | $0.48 | 729,600 | — | — |
| 1982-01-12 | $0.48 | $0.48 | 883,200 | — | — |
| 1982-01-11 | $0.48 | $0.48 | 243,200 | — | — |
| 1982-01-08 | $0.48 | $0.48 | 268,800 | — | — |
| 1982-01-07 | $0.48 | $0.48 | 473,600 | — | — |
| 1982-01-06 | $0.48 | $0.48 | 1,049,600 | — | — |
| 1982-01-05 | $0.48 | $0.48 | 2,432,000 | — | — |
| 1982-01-04 | $0.48 | $0.48 | 256,000 | — | — |