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 | $1.35 | $1.35 | 322,875 |
| 1982-12-30 | $1.35 | $1.35 | 133,875 |
| 1982-12-29 | $1.36 | $1.36 | 47,250 |
| 1982-12-28 | $1.35 | $1.35 | 677,250 |
| 1982-12-27 | $1.33 | $1.33 | 409,500 |
| 1982-12-23 | $1.28 | $1.28 | 196,875 |
| 1982-12-22 | $1.26 | $1.26 | 630,000 |
| 1982-12-21 | $1.25 | $1.25 | 86,625 |
| 1982-12-20 | $1.25 | $1.25 | 110,250 |
| 1982-12-17 | $1.25 | $1.25 | 7,875 |
| 1982-12-16 | $1.25 | $1.25 | 259,875 |
| 1982-12-15 | $1.24 | $1.24 | 220,500 |
| 1982-12-14 | $1.25 | $1.25 | 133,875 |
| 1982-12-13 | $1.25 | $1.25 | 456,750 |
| 1982-12-10 | $1.27 | $1.27 | 559,125 |
| 1982-12-09 | $1.30 | $1.30 | 2,031,750 |
| 1982-12-08 | $1.32 | $1.32 | 63,000 |
| 1982-12-07 | $1.32 | $1.32 | 157,500 |
| 1982-12-06 | $1.31 | $1.31 | 307,125 |
| 1982-12-03 | $1.32 | $1.32 | 1,968,750 |
| 1982-12-02 | $1.33 | $1.33 | 3,551,625 |
| 1982-12-01 | $1.33 | $1.33 | 5,079,375 |
| 1982-11-30 | $1.29 | $1.29 | 661,500 |
| 1982-11-29 | $1.26 | $1.26 | 86,625 |
| 1982-11-26 | $1.21 | $1.21 | 362,250 |
| 1982-11-24 | $1.21 | $1.21 | 15,750 |
| 1982-11-23 | $1.19 | $1.19 | 47,250 |
| 1982-11-22 | $1.20 | $1.20 | 78,750 |
| 1982-11-19 | $1.17 | $1.17 | 39,375 |
| 1982-11-18 | $1.14 | $1.14 | 15,750 |
| 1982-11-17 | $1.14 | $1.14 | 15,750 |
| 1982-11-16 | $1.13 | $1.13 | 165,375 |
| 1982-11-15 | $1.11 | $1.11 | 7,875 |
| 1982-11-12 | $1.10 | $1.10 | 31,500 |
| 1982-11-11 | $1.13 | $1.13 | 86,625 |
| 1982-11-10 | $1.10 | $1.10 | 31,500 |
| 1982-11-09 | $1.03 | $1.03 | 189,000 |
| 1982-11-08 | $1.01 | $1.01 | 141,750 |
| 1982-11-05 | $0.99 | $0.99 | 267,750 |
| 1982-11-04 | $0.98 | $0.98 | 15,750 |
| 1982-11-03 | $1.01 | $1.01 | 78,750 |
| 1982-11-02 | $1.01 | $1.01 | 181,125 |
| 1982-11-01 | $0.98 | $0.98 | 78,750 |
| 1982-10-29 | $0.98 | $0.98 | 31,500 |
| 1982-10-28 | $0.99 | $0.99 | 0 |
| 1982-10-27 | $0.99 | $0.99 | 15,750 |
| 1982-10-26 | $0.99 | $0.99 | 47,250 |
| 1982-10-25 | $1.00 | $1.00 | 86,625 |
| 1982-10-22 | $1.03 | $1.03 | 47,250 |
| 1982-10-21 | $1.02 | $1.02 | 7,875 |
| 1982-10-20 | $1.06 | $1.06 | 0 |
| 1982-10-19 | $1.06 | $1.06 | 0 |
| 1982-10-18 | $1.06 | $1.06 | 0 |
| 1982-10-15 | $1.06 | $1.06 | 55,125 |
| 1982-10-14 | $1.06 | $1.06 | 94,500 |
| 1982-10-13 | $1.07 | $1.07 | 15,750 |
| 1982-10-12 | $1.06 | $1.06 | 55,125 |
| 1982-10-11 | $1.08 | $1.08 | 322,875 |
| 1982-10-08 | $1.00 | $1.00 | 236,250 |
| 1982-10-07 | $0.96 | $0.96 | 94,500 |
| 1982-10-06 | $0.95 | $0.95 | 47,250 |
| 1982-10-05 | $0.95 | $0.95 | 23,625 |
| 1982-10-04 | $0.97 | $0.97 | 0 |
| 1982-10-01 | $0.97 | $0.97 | 15,750 |
| 1982-09-30 | $0.98 | $0.98 | 0 |
| 1982-09-29 | $0.98 | $0.98 | 7,875 |
| 1982-09-28 | $0.98 | $0.98 | 118,125 |
| 1982-09-27 | $1.02 | $1.02 | 0 |
| 1982-09-24 | $1.02 | $1.02 | 0 |
| 1982-09-23 | $1.02 | $1.02 | 63,000 |
| 1982-09-22 | $1.03 | $1.03 | 110,250 |
| 1982-09-21 | $1.03 | $1.03 | 0 |
| 1982-09-20 | $1.03 | $1.03 | 0 |
| 1982-09-17 | $1.03 | $1.03 | 0 |
| 1982-09-16 | $1.03 | $1.03 | 0 |
| 1982-09-15 | $1.03 | $1.03 | 15,750 |
| 1982-09-14 | $1.03 | $1.03 | 0 |
| 1982-09-13 | $1.03 | $1.03 | 39,375 |
| 1982-09-10 | $1.03 | $1.03 | 31,500 |
| 1982-09-09 | $1.04 | $1.04 | 7,875 |
| 1982-09-08 | $1.07 | $1.07 | 0 |
| 1982-09-07 | $1.07 | $1.07 | 0 |
| 1982-09-03 | $1.07 | $1.07 | 0 |
| 1982-09-02 | $1.07 | $1.07 | 31,500 |
| 1982-09-01 | $1.06 | $1.06 | 39,375 |
| 1982-08-31 | $1.05 | $1.05 | 78,750 |
| 1982-08-30 | $1.07 | $1.07 | 0 |
| 1982-08-27 | $1.07 | $1.07 | 0 |
| 1982-08-26 | $1.07 | $1.07 | 31,500 |
| 1982-08-25 | $1.07 | $1.07 | 47,250 |
| 1982-08-24 | $1.05 | $1.05 | 252,000 |
| 1982-08-23 | $1.04 | $1.04 | 0 |
| 1982-08-20 | $1.04 | $1.04 | 141,750 |
| 1982-08-19 | $1.02 | $1.02 | 165,375 |
| 1982-08-18 | $0.99 | $0.99 | 433,125 |
| 1982-08-17 | $0.95 | $0.95 | 834,750 |
| 1982-08-16 | $0.96 | $0.96 | 992,250 |
| 1982-08-13 | $0.96 | $0.96 | 945,000 |
| 1982-08-12 | $0.97 | $0.97 | 496,125 |
| 1982-08-11 | $1.00 | $1.00 | 0 |
| 1982-08-10 | $1.00 | $1.00 | 393,750 |
| 1982-08-09 | $1.00 | $1.00 | 86,625 |
| 1982-08-06 | $1.02 | $1.02 | 39,375 |
| 1982-08-05 | $1.03 | $1.03 | 787,500 |
| 1982-08-04 | $1.03 | $1.03 | 15,750 |
| 1982-08-03 | $1.04 | $1.04 | 456,750 |
| 1982-08-02 | $1.06 | $1.06 | 661,500 |
| 1982-07-30 | $1.05 | $1.05 | 31,500 |
| 1982-07-29 | $1.05 | $1.05 | 842,625 |
| 1982-07-28 | $1.07 | $1.07 | 378,000 |
| 1982-07-27 | $1.08 | $1.08 | 70,875 |
| 1982-07-26 | $1.09 | $1.09 | 582,750 |
| 1982-07-23 | $1.10 | $1.10 | 984,375 |
| 1982-07-22 | $1.10 | $1.10 | 630,000 |
| 1982-07-21 | $1.10 | $1.10 | 614,250 |
| 1982-07-20 | $1.10 | $1.10 | 15,750 |
| 1982-07-19 | $1.10 | $1.10 | 110,250 |
| 1982-07-16 | $1.10 | $1.10 | 47,250 |
| 1982-07-15 | $1.08 | $1.08 | 0 |
| 1982-07-14 | $1.08 | $1.08 | 0 |
| 1982-07-13 | $1.08 | $1.08 | 78,750 |
| 1982-07-12 | $1.09 | $1.09 | 94,500 |
| 1982-07-09 | $1.07 | $1.07 | 31,500 |
| 1982-07-08 | $1.07 | $1.07 | 63,000 |
| 1982-07-07 | $1.07 | $1.07 | 0 |
| 1982-07-06 | $1.07 | $1.07 | 94,500 |
| 1982-07-02 | $1.09 | $1.09 | 141,750 |
| 1982-07-01 | $1.10 | $1.10 | 0 |
| 1982-06-30 | $1.10 | $1.10 | 141,750 |
| 1982-06-29 | $1.09 | $1.09 | 7,875 |
| 1982-06-28 | $1.11 | $1.11 | 0 |
| 1982-06-25 | $1.11 | $1.11 | 0 |
| 1982-06-24 | $1.11 | $1.11 | 63,000 |
| 1982-06-23 | $1.11 | $1.11 | 70,875 |
| 1982-06-22 | $1.16 | $1.16 | 0 |
| 1982-06-21 | $1.16 | $1.16 | 0 |
| 1982-06-18 | $1.16 | $1.16 | 0 |
| 1982-06-17 | $1.16 | $1.16 | 0 |
| 1982-06-16 | $1.16 | $1.16 | 0 |
| 1982-06-15 | $1.16 | $1.16 | 0 |
| 1982-06-14 | $1.16 | $1.16 | 7,875 |
| 1982-06-11 | $1.17 | $1.17 | 0 |
| 1982-06-10 | $1.17 | $1.17 | 0 |
| 1982-06-09 | $1.17 | $1.17 | 31,500 |
| 1982-06-08 | $1.17 | $1.17 | 23,625 |
| 1982-06-07 | $1.18 | $1.18 | 7,875 |
| 1982-06-04 | $1.18 | $1.18 | 149,625 |
| 1982-06-03 | $1.19 | $1.19 | 55,125 |
| 1982-06-02 | $1.19 | $1.19 | 165,375 |
| 1982-06-01 | $1.21 | $1.21 | 0 |
| 1982-05-28 | $1.21 | $1.21 | 63,000 |
| 1982-05-27 | $1.23 | $1.23 | 7,875 |
| 1982-05-26 | $1.26 | $1.26 | 0 |
| 1982-05-25 | $1.26 | $1.26 | 15,750 |
| 1982-05-24 | $1.27 | $1.27 | 362,250 |
| 1982-05-21 | $1.28 | $1.28 | 0 |
| 1982-05-20 | $1.28 | $1.28 | 362,250 |
| 1982-05-19 | $1.29 | $1.29 | 31,500 |
| 1982-05-18 | $1.30 | $1.30 | 31,500 |
| 1982-05-17 | $1.30 | $1.30 | 7,875 |
| 1982-05-14 | $1.31 | $1.31 | 15,750 |
| 1982-05-13 | $1.31 | $1.31 | 141,750 |
| 1982-05-12 | $1.31 | $1.31 | 157,500 |
| 1982-05-11 | $1.33 | $1.33 | 370,125 |
| 1982-05-10 | $1.30 | $1.30 | 441,000 |
| 1982-05-07 | $1.28 | $1.28 | 181,125 |
| 1982-05-06 | $1.29 | $1.29 | 102,375 |
| 1982-05-05 | $1.24 | $1.24 | 0 |
| 1982-05-04 | $1.24 | $1.24 | 15,750 |
| 1982-05-03 | $1.25 | $1.25 | 0 |
| 1982-04-30 | $1.25 | $1.25 | 0 |
| 1982-04-29 | $1.25 | $1.25 | 47,250 |
| 1982-04-28 | $1.24 | $1.24 | 0 |
| 1982-04-27 | $1.24 | $1.24 | 0 |
| 1982-04-26 | $1.24 | $1.24 | 102,375 |
| 1982-04-23 | $1.22 | $1.22 | 94,500 |
| 1982-04-22 | $1.21 | $1.21 | 0 |
| 1982-04-21 | $1.21 | $1.21 | 0 |
| 1982-04-20 | $1.21 | $1.21 | 15,750 |
| 1982-04-19 | $1.21 | $1.21 | 7,875 |
| 1982-04-16 | $1.20 | $1.20 | 0 |
| 1982-04-15 | $1.20 | $1.20 | 0 |
| 1982-04-14 | $1.20 | $1.20 | 63,000 |
| 1982-04-13 | $1.21 | $1.21 | 0 |
| 1982-04-12 | $1.21 | $1.21 | 173,250 |
| 1982-04-08 | $1.18 | $1.18 | 31,500 |
| 1982-04-07 | $1.18 | $1.18 | 31,500 |
| 1982-04-06 | $1.18 | $1.18 | 7,875 |
| 1982-04-05 | $1.19 | $1.19 | 47,250 |
| 1982-04-02 | $1.20 | $1.20 | 31,500 |
| 1982-04-01 | $1.19 | $1.19 | 47,250 |
| 1982-03-31 | $1.20 | $1.20 | 173,250 |
| 1982-03-30 | $1.22 | $1.22 | 31,500 |
| 1982-03-29 | $1.21 | $1.21 | 55,125 |
| 1982-03-26 | $1.21 | $1.21 | 47,250 |
| 1982-03-25 | $1.23 | $1.23 | 0 |
| 1982-03-24 | $1.23 | $1.23 | 299,250 |
| 1982-03-23 | $1.18 | $1.18 | 15,750 |
| 1982-03-22 | $1.18 | $1.18 | 259,875 |
| 1982-03-19 | $1.19 | $1.19 | 0 |
| 1982-03-18 | $1.19 | $1.19 | 157,500 |
| 1982-03-17 | $1.19 | $1.19 | 118,125 |
| 1982-03-16 | $1.19 | $1.19 | 55,125 |
| 1982-03-15 | $1.21 | $1.21 | 86,625 |
| 1982-03-12 | $1.22 | $1.22 | 39,375 |
| 1982-03-11 | $1.24 | $1.24 | 78,750 |
| 1982-03-10 | $1.27 | $1.27 | 354,375 |
| 1982-03-09 | $1.23 | $1.23 | 118,125 |
| 1982-03-08 | $1.23 | $1.23 | 0 |
| 1982-03-05 | $1.23 | $1.23 | 0 |
| 1982-03-04 | $1.23 | $1.23 | 15,750 |
| 1982-03-03 | $1.23 | $1.23 | 31,500 |
| 1982-03-02 | $1.24 | $1.24 | 0 |
| 1982-03-01 | $1.24 | $1.24 | 15,750 |
| 1982-02-26 | $1.26 | $1.26 | 15,750 |
| 1982-02-25 | $1.27 | $1.27 | 7,875 |
| 1982-02-24 | $1.30 | $1.30 | 0 |
| 1982-02-23 | $1.30 | $1.30 | 0 |
| 1982-02-22 | $1.30 | $1.30 | 15,750 |
| 1982-02-19 | $1.29 | $1.29 | 102,375 |
| 1982-02-18 | $1.28 | $1.28 | 102,375 |
| 1982-02-17 | $1.34 | $1.34 | 0 |
| 1982-02-16 | $1.34 | $1.34 | 0 |
| 1982-02-12 | $1.34 | $1.34 | 0 |
| 1982-02-11 | $1.34 | $1.34 | 0 |
| 1982-02-10 | $1.34 | $1.34 | 0 |
| 1982-02-09 | $1.34 | $1.34 | 0 |
| 1982-02-08 | $1.34 | $1.34 | 0 |
| 1982-02-05 | $1.34 | $1.34 | 0 |
| 1982-02-04 | $1.34 | $1.34 | 0 |
| 1982-02-03 | $1.34 | $1.34 | 0 |
| 1982-02-02 | $1.34 | $1.34 | 0 |
| 1982-02-01 | $1.34 | $1.34 | 15,750 |
| 1982-01-29 | $1.37 | $1.37 | 31,500 |
| 1982-01-28 | $1.37 | $1.37 | 118,125 |
| 1982-01-27 | $1.37 | $1.37 | 0 |
| 1982-01-26 | $1.37 | $1.37 | 0 |
| 1982-01-25 | $1.37 | $1.37 | 0 |
| 1982-01-22 | $1.37 | $1.37 | 47,250 |
| 1982-01-21 | $1.39 | $1.39 | 0 |
| 1982-01-20 | $1.39 | $1.39 | 0 |
| 1982-01-19 | $1.39 | $1.39 | 0 |
| 1982-01-18 | $1.39 | $1.39 | 0 |
| 1982-01-15 | $1.39 | $1.39 | 0 |
| 1982-01-14 | $1.39 | $1.39 | 23,625 |
| 1982-01-13 | $1.40 | $1.40 | 78,750 |
| 1982-01-12 | $1.40 | $1.40 | 86,625 |
| 1982-01-11 | $1.43 | $1.43 | 0 |
| 1982-01-08 | $1.43 | $1.43 | 7,875 |
| 1982-01-07 | $1.44 | $1.44 | 15,750 |
| 1982-01-06 | $1.47 | $1.47 | 63,000 |
| 1982-01-05 | $1.50 | $1.50 | 0 |
| 1982-01-04 | $1.50 | $1.50 | 0 |