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
- 1973-05-08 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 | $1.23 | $1.23 | 102,400 | — | — |
| 1982-12-30 | $1.21 | $1.21 | 224,000 | — | — |
| 1982-12-29 | $1.19 | $1.19 | 272,000 | — | — |
| 1982-12-28 | $1.21 | $1.21 | 230,400 | — | — |
| 1982-12-27 | $1.22 | $1.22 | 320,000 | — | — |
| 1982-12-23 | $1.20 | $1.20 | 416,000 | — | — |
| 1982-12-22 | $1.19 | $1.19 | 476,800 | — | — |
| 1982-12-21 | $1.19 | $1.19 | 358,400 | — | — |
| 1982-12-20 | $1.19 | $1.19 | 515,200 | — | — |
| 1982-12-17 | $1.17 | $1.17 | 268,800 | — | — |
| 1982-12-16 | $1.16 | $1.16 | 848,000 | — | — |
| 1982-12-15 | $1.17 | $1.17 | 614,400 | — | — |
| 1982-12-14 | $1.20 | $1.20 | 608,000 | — | — |
| 1982-12-13 | $1.25 | $1.25 | 217,600 | — | — |
| 1982-12-10 | $1.24 | $1.24 | 710,400 | — | — |
| 1982-12-09 | $1.27 | $1.27 | 1,651,200 | — | — |
| 1982-12-08 | $1.31 | $1.31 | 1,395,200 | — | — |
| 1982-12-07 | $1.24 | $1.24 | 560,000 | — | — |
| 1982-12-06 | $1.24 | $1.24 | 579,200 | — | — |
| 1982-12-03 | $1.24 | $1.24 | 841,600 | — | — |
| 1982-12-02 | $1.25 | $1.25 | 534,400 | — | — |
| 1982-12-01 | $1.25 | $1.25 | 1,286,400 | — | — |
| 1982-11-30 | $1.20 | $1.20 | 656,000 | — | — |
| 1982-11-29 | $1.18 | $1.18 | 211,200 | — | — |
| 1982-11-26 | $1.20 | $1.20 | 176,000 | — | — |
| 1982-11-24 | $1.18 | $1.18 | 310,400 | — | — |
| 1982-11-23 | $1.18 | $1.18 | 886,400 | — | — |
| 1982-11-22 | $1.16 | $1.16 | 547,200 | — | — |
| 1982-11-19 | $1.18 | $1.18 | 220,800 | — | — |
| 1982-11-18 | $1.17 | $1.17 | 454,400 | — | — |
| 1982-11-17 | $1.12 | $1.12 | 281,600 | — | — |
| 1982-11-16 | $1.06 | $1.06 | 694,400 | — | — |
| 1982-11-15 | $1.07 | $1.07 | 838,400 | — | — |
| 1982-11-12 | $1.09 | $1.09 | 528,000 | — | — |
| 1982-11-11 | $1.06 | $1.06 | 563,200 | — | — |
| 1982-11-10 | $1.11 | $1.11 | 432,000 | — | — |
| 1982-11-09 | $1.12 | $1.12 | 611,200 | — | — |
| 1982-11-08 | $1.12 | $1.12 | 505,600 | — | — |
| 1982-11-05 | $1.11 | $1.11 | 409,600 | — | — |
| 1982-11-04 | $1.13 | $1.13 | 1,436,800 | — | — |
| 1982-11-03 | $1.14 | $1.14 | 1,030,400 | — | — |
| 1982-11-02 | $1.08 | $1.08 | 1,081,600 | — | — |
| 1982-11-01 | $1.07 | $1.07 | 537,600 | — | — |
| 1982-10-29 | $1.03 | $1.03 | 105,600 | — | — |
| 1982-10-28 | $1.03 | $1.03 | 272,000 | — | — |
| 1982-10-27 | $1.02 | $1.02 | 809,600 | — | — |
| 1982-10-26 | $0.99 | $0.99 | 832,000 | — | — |
| 1982-10-25 | $1.00 | $1.00 | 406,400 | — | — |
| 1982-10-22 | $1.05 | $1.05 | 508,800 | — | — |
| 1982-10-21 | $1.07 | $1.07 | 793,600 | — | — |
| 1982-10-20 | $1.08 | $1.08 | 953,600 | — | — |
| 1982-10-19 | $1.06 | $1.06 | 444,800 | — | — |
| 1982-10-18 | $1.04 | $1.04 | 672,000 | — | — |
| 1982-10-15 | $1.00 | $1.00 | 848,000 | — | — |
| 1982-10-14 | $1.06 | $1.06 | 896,000 | — | — |
| 1982-10-13 | $1.08 | $1.08 | 563,200 | — | — |
| 1982-10-12 | $1.06 | $1.06 | 646,400 | — | — |
| 1982-10-11 | $1.07 | $1.07 | 883,200 | — | — |
| 1982-10-08 | $1.08 | $1.08 | 1,334,400 | — | — |
| 1982-10-07 | $1.05 | $1.05 | 5,043,200 | — | — |
| 1982-10-06 | $1.00 | $1.00 | 774,400 | — | — |
| 1982-10-05 | $1.00 | $1.00 | 2,163,200 | — | — |
| 1982-10-04 | $0.99 | $0.99 | 857,600 | — | — |
| 1982-10-01 | $0.95 | $0.95 | 633,600 | — | — |
| 1982-09-30 | $0.92 | $0.92 | 332,800 | — | — |
| 1982-09-29 | $0.93 | $0.93 | 921,600 | — | — |
| 1982-09-28 | $0.93 | $0.93 | 1,209,600 | — | — |
| 1982-09-27 | $0.91 | $0.91 | 243,200 | — | — |
| 1982-09-24 | $0.90 | $0.90 | 617,600 | — | — |
| 1982-09-23 | $0.90 | $0.90 | 348,800 | — | — |
| 1982-09-22 | $0.93 | $0.93 | 720,000 | — | — |
| 1982-09-21 | $0.93 | $0.93 | 1,542,400 | — | — |
| 1982-09-20 | $0.89 | $0.89 | 108,800 | — | — |
| 1982-09-17 | $0.89 | $0.89 | 240,000 | — | — |
| 1982-09-16 | $0.92 | $0.92 | 252,800 | — | — |
| 1982-09-15 | $0.93 | $0.93 | 710,400 | — | — |
| 1982-09-14 | $0.93 | $0.93 | 1,206,400 | — | — |
| 1982-09-13 | $0.89 | $0.89 | 1,142,400 | — | — |
| 1982-09-10 | $0.89 | $0.89 | 476,800 | — | — |
| 1982-09-09 | $0.91 | $0.91 | 323,200 | — | — |
| 1982-09-08 | $0.93 | $0.93 | 675,200 | — | — |
| 1982-09-07 | $0.89 | $0.89 | 412,800 | — | — |
| 1982-09-03 | $0.88 | $0.88 | 1,948,800 | — | — |
| 1982-09-02 | $0.87 | $0.87 | 838,400 | — | — |
| 1982-09-01 | $0.87 | $0.87 | 2,412,800 | — | — |
| 1982-08-31 | $0.86 | $0.86 | 352,000 | — | — |
| 1982-08-30 | $0.85 | $0.85 | 217,600 | — | — |
| 1982-08-27 | $0.84 | $0.84 | 345,600 | — | — |
| 1982-08-26 | $0.87 | $0.87 | 902,400 | — | — |
| 1982-08-25 | $0.89 | $0.89 | 3,075,200 | — | — |
| 1982-08-24 | $0.84 | $0.84 | 1,798,400 | — | — |
| 1982-08-23 | $0.81 | $0.81 | 1,465,600 | — | — |
| 1982-08-20 | $0.79 | $0.79 | 2,108,800 | — | — |
| 1982-08-19 | $0.78 | $0.78 | 921,600 | — | — |
| 1982-08-18 | $0.76 | $0.76 | 3,260,800 | — | — |
| 1982-08-17 | $0.73 | $0.73 | 2,048,000 | — | — |
| 1982-08-16 | $0.73 | $0.73 | 768,000 | — | — |
| 1982-08-13 | $0.73 | $0.73 | 441,600 | — | — |
| 1982-08-12 | $0.71 | $0.71 | 176,000 | — | — |
| 1982-08-11 | $0.71 | $0.71 | 547,200 | — | — |
| 1982-08-10 | $0.71 | $0.71 | 614,400 | — | — |
| 1982-08-09 | $0.72 | $0.72 | 889,600 | — | — |
| 1982-08-06 | $0.73 | $0.73 | 128,000 | — | — |
| 1982-08-05 | $0.74 | $0.74 | 403,200 | — | — |
| 1982-08-04 | $0.74 | $0.74 | 739,200 | — | — |
| 1982-08-03 | $0.75 | $0.75 | 956,800 | — | — |
| 1982-08-02 | $0.75 | $0.75 | 144,000 | — | — |
| 1982-07-30 | $0.75 | $0.75 | 294,400 | — | — |
| 1982-07-29 | $0.75 | $0.75 | 2,640,000 | — | — |
| 1982-07-28 | $0.75 | $0.75 | 310,400 | — | — |
| 1982-07-27 | $0.77 | $0.77 | 105,600 | — | — |
| 1982-07-26 | $0.79 | $0.79 | 108,800 | — | — |
| 1982-07-23 | $0.79 | $0.79 | 153,600 | — | — |
| 1982-07-22 | $0.78 | $0.78 | 336,000 | — | — |
| 1982-07-21 | $0.78 | $0.78 | 854,400 | — | — |
| 1982-07-20 | $0.79 | $0.79 | 4,499,200 | — | — |
| 1982-07-19 | $0.78 | $0.78 | 928,000 | — | — |
| 1982-07-16 | $0.77 | $0.77 | 665,600 | — | — |
| 1982-07-15 | $0.79 | $0.79 | 284,800 | — | — |
| 1982-07-14 | $0.79 | $0.79 | 1,721,600 | — | — |
| 1982-07-13 | $0.77 | $0.77 | 1,283,200 | — | — |
| 1982-07-12 | $0.72 | $0.72 | 966,400 | — | — |
| 1982-07-09 | $0.68 | $0.68 | 928,000 | — | — |
| 1982-07-08 | $0.68 | $0.68 | 316,800 | — | — |
| 1982-07-07 | $0.69 | $0.69 | 371,200 | — | — |
| 1982-07-06 | $0.70 | $0.70 | 326,400 | — | — |
| 1982-07-02 | $0.69 | $0.69 | 44,800 | — | — |
| 1982-07-01 | $0.69 | $0.69 | 278,400 | — | — |
| 1982-06-30 | $0.65 | $0.65 | 284,800 | — | — |
| 1982-06-29 | $0.66 | $0.66 | 169,600 | — | — |
| 1982-06-28 | $0.67 | $0.67 | 6,057,600 | — | — |
| 1982-06-25 | $0.68 | $0.68 | 1,235,200 | — | — |
| 1982-06-24 | $0.70 | $0.70 | 275,200 | — | — |
| 1982-06-23 | $0.70 | $0.70 | 358,400 | — | — |
| 1982-06-22 | $0.69 | $0.69 | 800,000 | — | — |
| 1982-06-21 | $0.68 | $0.68 | 787,200 | — | — |
| 1982-06-18 | $0.70 | $0.70 | 422,400 | — | — |
| 1982-06-17 | $0.69 | $0.69 | 480,000 | — | — |
| 1982-06-16 | $0.68 | $0.68 | 211,200 | — | — |
| 1982-06-15 | $0.67 | $0.67 | 25,600 | — | — |
| 1982-06-14 | $0.67 | $0.67 | 57,600 | — | — |
| 1982-06-11 | $0.68 | $0.68 | 2,041,600 | — | — |
| 1982-06-10 | $0.65 | $0.65 | 467,200 | — | — |
| 1982-06-09 | $0.65 | $0.65 | 1,139,200 | — | — |
| 1982-06-08 | $0.68 | $0.68 | 352,000 | — | — |
| 1982-06-07 | $0.70 | $0.70 | 524,800 | — | — |
| 1982-06-04 | $0.71 | $0.71 | 2,297,600 | — | — |
| 1982-06-03 | $0.71 | $0.71 | 544,000 | — | — |
| 1982-06-02 | $0.71 | $0.71 | 217,600 | — | — |
| 1982-06-01 | $0.71 | $0.71 | 1,715,200 | — | — |
| 1982-05-28 | $0.71 | $0.71 | 345,600 | — | — |
| 1982-05-27 | $0.70 | $0.70 | 115,200 | — | — |
| 1982-05-26 | $0.70 | $0.70 | 262,400 | — | — |
| 1982-05-25 | $0.71 | $0.71 | 1,235,200 | — | — |
| 1982-05-24 | $0.70 | $0.70 | 153,600 | — | — |
| 1982-05-21 | $0.70 | $0.70 | 147,200 | — | — |
| 1982-05-20 | $0.70 | $0.70 | 537,600 | — | — |
| 1982-05-19 | $0.70 | $0.70 | 1,158,400 | — | — |
| 1982-05-18 | $0.70 | $0.70 | 1,248,000 | — | — |
| 1982-05-17 | $0.71 | $0.71 | 537,600 | — | — |
| 1982-05-14 | $0.71 | $0.71 | 640,000 | — | — |
| 1982-05-13 | $0.72 | $0.72 | 633,600 | — | — |
| 1982-05-12 | $0.71 | $0.71 | 396,800 | — | — |
| 1982-05-11 | $0.70 | $0.70 | 467,200 | — | — |
| 1982-05-10 | $0.71 | $0.71 | 172,800 | — | — |
| 1982-05-07 | $0.71 | $0.71 | 492,800 | — | — |
| 1982-05-06 | $0.71 | $0.71 | 774,400 | — | — |
| 1982-05-05 | $0.71 | $0.71 | 1,216,000 | — | — |
| 1982-05-04 | $0.70 | $0.70 | 889,600 | — | — |
| 1982-05-03 | $0.68 | $0.68 | 934,400 | — | — |
| 1982-04-30 | $0.68 | $0.68 | 416,000 | — | — |
| 1982-04-29 | $0.68 | $0.68 | 633,600 | — | — |
| 1982-04-28 | $0.67 | $0.67 | 390,400 | — | — |
| 1982-04-27 | $0.68 | $0.68 | 1,286,400 | — | — |
| 1982-04-26 | $0.67 | $0.67 | 742,400 | — | — |
| 1982-04-23 | $0.66 | $0.66 | 1,273,600 | — | — |
| 1982-04-22 | $0.64 | $0.64 | 172,800 | — | — |
| 1982-04-21 | $0.64 | $0.64 | 89,600 | — | — |
| 1982-04-20 | $0.64 | $0.64 | 422,400 | — | — |
| 1982-04-19 | $0.65 | $0.65 | 192,000 | — | — |
| 1982-04-16 | $0.65 | $0.65 | 691,200 | — | — |
| 1982-04-15 | $0.64 | $0.64 | 1,100,800 | — | — |
| 1982-04-14 | $0.63 | $0.63 | 8,204,800 | — | — |
| 1982-04-13 | $0.64 | $0.64 | 313,600 | — | — |
| 1982-04-12 | $0.64 | $0.64 | 140,800 | — | — |
| 1982-04-08 | $0.65 | $0.65 | 390,400 | — | — |
| 1982-04-07 | $0.65 | $0.65 | 224,000 | — | — |
| 1982-04-06 | $0.64 | $0.64 | 595,200 | — | — |
| 1982-04-05 | $0.64 | $0.64 | 454,400 | — | — |
| 1982-04-02 | $0.63 | $0.63 | 230,400 | — | — |
| 1982-04-01 | $0.63 | $0.63 | 3,334,400 | — | — |
| 1982-03-31 | $0.63 | $0.63 | 128,000 | — | — |
| 1982-03-30 | $0.63 | $0.63 | 467,200 | — | — |
| 1982-03-29 | $0.63 | $0.63 | 672,000 | — | — |
| 1982-03-26 | $0.63 | $0.63 | 537,600 | — | — |
| 1982-03-25 | $0.63 | $0.63 | 89,600 | — | — |
| 1982-03-24 | $0.63 | $0.63 | 371,200 | — | — |
| 1982-03-23 | $0.63 | $0.63 | 1,644,800 | — | — |
| 1982-03-22 | $0.63 | $0.63 | 915,200 | — | — |
| 1982-03-19 | $0.62 | $0.62 | 249,600 | — | — |
| 1982-03-18 | $0.62 | $0.62 | 819,200 | — | — |
| 1982-03-17 | $0.61 | $0.61 | 864,000 | — | — |
| 1982-03-16 | $0.59 | $0.59 | 2,444,800 | — | — |
| 1982-03-15 | $0.59 | $0.59 | 806,400 | — | — |
| 1982-03-12 | $0.59 | $0.59 | 76,800 | — | — |
| 1982-03-11 | $0.60 | $0.60 | 492,800 | — | — |
| 1982-03-10 | $0.59 | $0.59 | 1,241,600 | — | — |
| 1982-03-09 | $0.59 | $0.59 | 928,000 | — | — |
| 1982-03-08 | $0.59 | $0.59 | 870,400 | — | — |
| 1982-03-05 | $0.59 | $0.59 | 211,200 | — | — |
| 1982-03-04 | $0.59 | $0.59 | 390,400 | — | — |
| 1982-03-03 | $0.59 | $0.59 | 1,100,800 | — | — |
| 1982-03-02 | $0.59 | $0.59 | 384,000 | — | — |
| 1982-03-01 | $0.59 | $0.59 | 236,800 | — | — |
| 1982-02-26 | $0.59 | $0.59 | 704,000 | — | — |
| 1982-02-25 | $0.60 | $0.60 | 531,200 | — | — |
| 1982-02-24 | $0.60 | $0.60 | 1,363,200 | — | — |
| 1982-02-23 | $0.61 | $0.61 | 1,900,800 | — | — |
| 1982-02-22 | $0.61 | $0.61 | 1,164,800 | — | — |
| 1982-02-19 | $0.61 | $0.61 | 403,200 | — | — |
| 1982-02-18 | $0.61 | $0.61 | 1,120,000 | — | — |
| 1982-02-17 | $0.61 | $0.61 | 281,600 | — | — |
| 1982-02-16 | $0.61 | $0.61 | 441,600 | — | — |
| 1982-02-12 | $0.62 | $0.62 | 268,800 | — | — |
| 1982-02-11 | $0.62 | $0.62 | 979,200 | — | — |
| 1982-02-10 | $0.61 | $0.61 | 2,496,000 | — | — |
| 1982-02-09 | $0.62 | $0.62 | 851,200 | — | — |
| 1982-02-08 | $0.63 | $0.63 | 646,400 | — | — |
| 1982-02-05 | $0.64 | $0.64 | 371,200 | — | — |
| 1982-02-04 | $0.62 | $0.62 | 1,331,200 | — | — |
| 1982-02-03 | $0.62 | $0.62 | 1,088,000 | — | — |
| 1982-02-02 | $0.64 | $0.64 | 3,526,400 | — | — |
| 1982-02-01 | $0.63 | $0.63 | 1,516,800 | — | — |
| 1982-01-29 | $0.61 | $0.61 | 3,270,400 | — | — |
| 1982-01-28 | $0.59 | $0.59 | 505,600 | — | — |
| 1982-01-27 | $0.59 | $0.59 | 422,400 | — | — |
| 1982-01-26 | $0.59 | $0.59 | 2,694,400 | — | — |
| 1982-01-25 | $0.59 | $0.59 | 832,000 | — | — |
| 1982-01-22 | $0.60 | $0.60 | 1,504,000 | — | — |
| 1982-01-21 | $0.61 | $0.61 | 448,000 | — | — |
| 1982-01-20 | $0.61 | $0.61 | 1,721,600 | — | — |
| 1982-01-19 | $0.61 | $0.61 | 1,356,800 | — | — |
| 1982-01-18 | $0.61 | $0.61 | 646,400 | — | — |
| 1982-01-15 | $0.60 | $0.60 | 179,200 | — | — |
| 1982-01-14 | $0.61 | $0.61 | 793,600 | — | — |
| 1982-01-13 | $0.61 | $0.61 | 1,235,200 | — | — |
| 1982-01-12 | $0.61 | $0.61 | 742,400 | — | — |
| 1982-01-11 | $0.62 | $0.62 | 172,800 | — | — |
| 1982-01-08 | $0.62 | $0.62 | 876,800 | — | — |
| 1982-01-07 | $0.61 | $0.61 | 998,400 | — | — |
| 1982-01-06 | $0.61 | $0.61 | 134,400 | — | — |
| 1982-01-05 | $0.61 | $0.61 | 275,200 | — | — |
| 1982-01-04 | $0.61 | $0.61 | 1,504,000 | — | — |