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 | $1.37 | $1.37 | 249,075 | — | — |
| 1982-12-30 | $1.33 | $1.33 | 765,450 | — | — |
| 1982-12-29 | $1.28 | $1.28 | 308,306 | — | — |
| 1982-12-28 | $1.28 | $1.28 | 566,494 | — | — |
| 1982-12-27 | $1.24 | $1.24 | 167,063 | — | — |
| 1982-12-23 | $1.21 | $1.21 | 95,681 | — | — |
| 1982-12-22 | $1.18 | $1.18 | 162,506 | — | — |
| 1982-12-21 | $1.22 | $1.22 | 200,475 | — | — |
| 1982-12-20 | $1.21 | $1.21 | 215,663 | — | — |
| 1982-12-17 | $1.22 | $1.22 | 36,450 | — | — |
| 1982-12-16 | $1.21 | $1.21 | 287,044 | — | — |
| 1982-12-15 | $1.20 | $1.20 | 343,238 | — | — |
| 1982-12-14 | $1.23 | $1.23 | 311,344 | — | — |
| 1982-12-13 | $1.25 | $1.25 | 256,669 | — | — |
| 1982-12-10 | $1.21 | $1.21 | 28,856 | — | — |
| 1982-12-09 | $1.23 | $1.23 | 39,488 | — | — |
| 1982-12-08 | $1.23 | $1.23 | 144,281 | — | — |
| 1982-12-07 | $1.24 | $1.24 | 150,356 | — | — |
| 1982-12-06 | $1.23 | $1.23 | 241,481 | — | — |
| 1982-12-03 | $1.25 | $1.25 | 372,094 | — | — |
| 1982-12-02 | $1.23 | $1.23 | 1,038,825 | — | — |
| 1982-12-01 | $1.26 | $1.26 | 940,106 | — | — |
| 1982-11-30 | $1.22 | $1.22 | 123,019 | — | — |
| 1982-11-29 | $1.20 | $1.20 | 440,438 | — | — |
| 1982-11-26 | $1.15 | $1.15 | 12,150 | — | — |
| 1982-11-24 | $1.16 | $1.16 | 311,344 | — | — |
| 1982-11-23 | $1.14 | $1.14 | 59,231 | — | — |
| 1982-11-22 | $1.13 | $1.13 | 183,769 | — | — |
| 1982-11-19 | $1.17 | $1.17 | 335,644 | — | — |
| 1982-11-18 | $1.14 | $1.14 | 77,456 | — | — |
| 1982-11-17 | $1.14 | $1.14 | 182,250 | — | — |
| 1982-11-16 | $1.16 | $1.16 | 405,506 | — | — |
| 1982-11-15 | $1.19 | $1.19 | 666,731 | — | — |
| 1982-11-12 | $1.25 | $1.25 | 186,806 | — | — |
| 1982-11-11 | $1.30 | $1.30 | 100,238 | — | — |
| 1982-11-10 | $1.25 | $1.25 | 170,100 | — | — |
| 1982-11-09 | $1.37 | $1.37 | 499,669 | — | — |
| 1982-11-08 | $1.30 | $1.30 | 469,294 | — | — |
| 1982-11-05 | $1.32 | $1.32 | 227,813 | — | — |
| 1982-11-04 | $1.28 | $1.28 | 311,344 | — | — |
| 1982-11-03 | $1.32 | $1.32 | 949,219 | — | — |
| 1982-11-02 | $1.23 | $1.23 | 665,213 | — | — |
| 1982-11-01 | $1.20 | $1.20 | 126,056 | — | — |
| 1982-10-29 | $1.20 | $1.20 | 132,131 | — | — |
| 1982-10-28 | $1.15 | $1.15 | 182,250 | — | — |
| 1982-10-27 | $1.21 | $1.21 | 127,575 | — | — |
| 1982-10-26 | $1.17 | $1.17 | 353,869 | — | — |
| 1982-10-25 | $1.21 | $1.21 | 613,575 | — | — |
| 1982-10-22 | $1.24 | $1.24 | 429,806 | — | — |
| 1982-10-21 | $1.23 | $1.23 | 561,938 | — | — |
| 1982-10-20 | $1.23 | $1.23 | 1,210,444 | — | — |
| 1982-10-19 | $1.15 | $1.15 | 115,425 | — | — |
| 1982-10-18 | $1.17 | $1.17 | 160,988 | — | — |
| 1982-10-15 | $1.14 | $1.14 | 101,756 | — | — |
| 1982-10-14 | $1.16 | $1.16 | 139,725 | — | — |
| 1982-10-13 | $1.17 | $1.17 | 493,594 | — | — |
| 1982-10-12 | $1.15 | $1.15 | 985,669 | — | — |
| 1982-10-11 | $1.13 | $1.13 | 262,744 | — | — |
| 1982-10-08 | $1.09 | $1.09 | 288,563 | — | — |
| 1982-10-07 | $1.07 | $1.07 | 865,688 | — | — |
| 1982-10-06 | $1.05 | $1.05 | 97,200 | — | — |
| 1982-10-05 | $1.05 | $1.05 | 142,763 | — | — |
| 1982-10-04 | $1.03 | $1.03 | 148,838 | — | — |
| 1982-10-01 | $1.05 | $1.05 | 366,019 | — | — |
| 1982-09-30 | $1.03 | $1.03 | 352,350 | — | — |
| 1982-09-29 | $1.02 | $1.02 | 1,524,825 | — | — |
| 1982-09-28 | $0.95 | $0.95 | 191,363 | — | — |
| 1982-09-27 | $0.94 | $0.94 | 104,794 | — | — |
| 1982-09-24 | $0.94 | $0.94 | 118,463 | — | — |
| 1982-09-23 | $0.90 | $0.90 | 331,088 | — | — |
| 1982-09-22 | $0.99 | $0.99 | 162,506 | — | — |
| 1982-09-21 | $0.99 | $0.99 | 164,025 | — | — |
| 1982-09-20 | $0.95 | $0.95 | 75,938 | — | — |
| 1982-09-17 | $0.97 | $0.97 | 82,013 | — | — |
| 1982-09-16 | $1.00 | $1.00 | 130,613 | — | — |
| 1982-09-15 | $1.04 | $1.04 | 531,563 | — | — |
| 1982-09-14 | $1.00 | $1.00 | 930,994 | — | — |
| 1982-09-13 | $0.97 | $0.97 | 346,275 | — | — |
| 1982-09-10 | $0.96 | $0.96 | 229,331 | — | — |
| 1982-09-09 | $0.98 | $0.98 | 358,425 | — | — |
| 1982-09-08 | $0.95 | $0.95 | 147,319 | — | — |
| 1982-09-07 | $0.92 | $0.92 | 303,750 | — | — |
| 1982-09-03 | $0.91 | $0.91 | 378,169 | — | — |
| 1982-09-02 | $0.93 | $0.93 | 83,531 | — | — |
| 1982-09-01 | $0.93 | $0.93 | 54,675 | — | — |
| 1982-08-31 | $0.95 | $0.95 | 124,538 | — | — |
| 1982-08-30 | $0.93 | $0.93 | 85,050 | — | — |
| 1982-08-27 | $0.91 | $0.91 | 110,869 | — | — |
| 1982-08-26 | $0.94 | $0.94 | 1,164,881 | — | — |
| 1982-08-25 | $0.91 | $0.91 | 101,756 | — | — |
| 1982-08-24 | $0.93 | $0.93 | 1,805,794 | — | — |
| 1982-08-23 | $0.93 | $0.93 | 454,106 | — | — |
| 1982-08-20 | $0.86 | $0.86 | 135,169 | — | — |
| 1982-08-19 | $0.84 | $0.84 | 86,569 | — | — |
| 1982-08-18 | $0.81 | $0.81 | 291,600 | — | — |
| 1982-08-17 | $0.81 | $0.81 | 356,906 | — | — |
| 1982-08-16 | $0.76 | $0.76 | 47,081 | — | — |
| 1982-08-13 | $0.77 | $0.77 | 4,556 | — | — |
| 1982-08-12 | $0.76 | $0.76 | 176,175 | — | — |
| 1982-08-11 | $0.77 | $0.77 | 72,900 | — | — |
| 1982-08-10 | $0.77 | $0.77 | 164,025 | — | — |
| 1982-08-09 | $0.78 | $0.78 | 132,131 | — | — |
| 1982-08-06 | $0.80 | $0.80 | 39,488 | — | — |
| 1982-08-05 | $0.84 | $0.84 | 154,913 | — | — |
| 1982-08-04 | $0.83 | $0.83 | 53,156 | — | — |
| 1982-08-03 | $0.85 | $0.85 | 200,475 | — | — |
| 1982-08-02 | $0.81 | $0.81 | 22,781 | — | — |
| 1982-07-30 | $0.79 | $0.79 | 21,263 | — | — |
| 1982-07-29 | $0.81 | $0.81 | 223,256 | — | — |
| 1982-07-28 | $0.81 | $0.81 | 56,194 | — | — |
| 1982-07-27 | $0.85 | $0.85 | 75,938 | — | — |
| 1982-07-26 | $0.86 | $0.86 | 208,069 | — | — |
| 1982-07-23 | $0.84 | $0.84 | 106,313 | — | — |
| 1982-07-22 | $0.86 | $0.86 | 815,569 | — | — |
| 1982-07-21 | $0.79 | $0.79 | 48,600 | — | — |
| 1982-07-20 | $0.79 | $0.79 | 150,356 | — | — |
| 1982-07-19 | $0.80 | $0.80 | 91,125 | — | — |
| 1982-07-16 | $0.82 | $0.82 | 60,750 | — | — |
| 1982-07-15 | $0.83 | $0.83 | 486,000 | — | — |
| 1982-07-14 | $0.81 | $0.81 | 215,663 | — | — |
| 1982-07-13 | $0.85 | $0.85 | 147,319 | — | — |
| 1982-07-12 | $0.81 | $0.81 | 123,019 | — | — |
| 1982-07-09 | $0.80 | $0.80 | 238,444 | — | — |
| 1982-07-08 | $0.78 | $0.78 | 107,831 | — | — |
| 1982-07-07 | $0.79 | $0.79 | 39,488 | — | — |
| 1982-07-06 | $0.79 | $0.79 | 95,681 | — | — |
| 1982-07-02 | $0.80 | $0.80 | 78,975 | — | — |
| 1982-07-01 | $0.81 | $0.81 | 60,750 | — | — |
| 1982-06-30 | $0.82 | $0.82 | 290,081 | — | — |
| 1982-06-29 | $0.81 | $0.81 | 297,675 | — | — |
| 1982-06-28 | $0.80 | $0.80 | 144,281 | — | — |
| 1982-06-25 | $0.81 | $0.81 | 101,756 | — | — |
| 1982-06-24 | $0.85 | $0.85 | 147,319 | — | — |
| 1982-06-23 | $0.80 | $0.80 | 136,688 | — | — |
| 1982-06-22 | $0.81 | $0.81 | 33,413 | — | — |
| 1982-06-21 | $0.80 | $0.80 | 139,725 | — | — |
| 1982-06-18 | $0.79 | $0.79 | 446,513 | — | — |
| 1982-06-17 | $0.79 | $0.79 | 285,525 | — | — |
| 1982-06-16 | $0.80 | $0.80 | 375,131 | — | — |
| 1982-06-15 | $0.80 | $0.80 | 241,481 | — | — |
| 1982-06-14 | $0.83 | $0.83 | 139,725 | — | — |
| 1982-06-11 | $0.81 | $0.81 | 173,138 | — | — |
| 1982-06-10 | $0.77 | $0.77 | 5,110,594 | — | — |
| 1982-06-09 | $0.79 | $0.79 | 66,825 | — | — |
| 1982-06-08 | $0.80 | $0.80 | 271,856 | — | — |
| 1982-06-07 | $0.81 | $0.81 | 144,281 | — | — |
| 1982-06-04 | $0.82 | $0.82 | 86,569 | — | — |
| 1982-06-03 | $0.84 | $0.84 | 223,256 | — | — |
| 1982-06-02 | $0.86 | $0.86 | 194,400 | — | — |
| 1982-06-01 | $0.86 | $0.86 | 48,600 | — | — |
| 1982-05-28 | $0.86 | $0.86 | 28,856 | — | — |
| 1982-05-27 | $0.86 | $0.86 | 362,981 | — | — |
| 1982-05-26 | $0.87 | $0.87 | 362,981 | — | — |
| 1982-05-25 | $0.90 | $0.90 | 138,206 | — | — |
| 1982-05-24 | $0.91 | $0.91 | 101,756 | — | — |
| 1982-05-21 | $0.90 | $0.90 | 45,563 | — | — |
| 1982-05-20 | $0.90 | $0.90 | 85,050 | — | — |
| 1982-05-19 | $0.91 | $0.91 | 138,206 | — | — |
| 1982-05-18 | $0.91 | $0.91 | 36,450 | — | — |
| 1982-05-17 | $0.91 | $0.91 | 94,163 | — | — |
| 1982-05-14 | $0.91 | $0.91 | 71,381 | — | — |
| 1982-05-13 | $0.92 | $0.92 | 63,788 | — | — |
| 1982-05-12 | $0.91 | $0.91 | 1,899,956 | — | — |
| 1982-05-11 | $0.94 | $0.94 | 116,944 | — | — |
| 1982-05-10 | $0.92 | $0.92 | 54,675 | — | — |
| 1982-05-07 | $0.91 | $0.91 | 262,744 | — | — |
| 1982-05-06 | $0.91 | $0.91 | 247,556 | — | — |
| 1982-05-05 | $0.92 | $0.92 | 119,981 | — | — |
| 1982-05-04 | $0.94 | $0.94 | 180,731 | — | — |
| 1982-05-03 | $0.95 | $0.95 | 205,031 | — | — |
| 1982-04-30 | $0.94 | $0.94 | 68,344 | — | — |
| 1982-04-29 | $0.95 | $0.95 | 628,763 | — | — |
| 1982-04-28 | $0.91 | $0.91 | 589,275 | — | — |
| 1982-04-27 | $0.91 | $0.91 | 337,163 | — | — |
| 1982-04-26 | $0.92 | $0.92 | 704,700 | — | — |
| 1982-04-23 | $0.91 | $0.91 | 98,719 | — | — |
| 1982-04-22 | $0.92 | $0.92 | 270,338 | — | — |
| 1982-04-21 | $0.92 | $0.92 | 308,306 | — | — |
| 1982-04-20 | $0.94 | $0.94 | 83,531 | — | — |
| 1982-04-19 | $0.97 | $0.97 | 63,788 | — | — |
| 1982-04-16 | $0.95 | $0.95 | 71,381 | — | — |
| 1982-04-15 | $0.95 | $0.95 | 171,619 | — | — |
| 1982-04-14 | $0.95 | $0.95 | 384,244 | — | — |
| 1982-04-13 | $0.97 | $0.97 | 136,688 | — | — |
| 1982-04-12 | $0.97 | $0.97 | 142,763 | — | — |
| 1982-04-08 | $1.01 | $1.01 | 177,694 | — | — |
| 1982-04-07 | $0.96 | $0.96 | 249,075 | — | — |
| 1982-04-06 | $0.93 | $0.93 | 75,938 | — | — |
| 1982-04-05 | $0.94 | $0.94 | 429,806 | — | — |
| 1982-04-02 | $0.97 | $0.97 | 481,444 | — | — |
| 1982-04-01 | $0.98 | $0.98 | 932,513 | — | — |
| 1982-03-31 | $0.95 | $0.95 | 530,044 | — | — |
| 1982-03-30 | $0.91 | $0.91 | 279,450 | — | — |
| 1982-03-29 | $0.99 | $0.99 | 132,131 | — | — |
| 1982-03-26 | $1.00 | $1.00 | 141,244 | — | — |
| 1982-03-25 | $1.04 | $1.04 | 528,525 | — | — |
| 1982-03-24 | $1.00 | $1.00 | 252,113 | — | — |
| 1982-03-23 | $1.00 | $1.00 | 493,594 | — | — |
| 1982-03-22 | $1.00 | $1.00 | 261,225 | — | — |
| 1982-03-19 | $0.95 | $0.95 | 118,463 | — | — |
| 1982-03-18 | $0.95 | $0.95 | 77,456 | — | — |
| 1982-03-17 | $0.98 | $0.98 | 95,681 | — | — |
| 1982-03-16 | $0.97 | $0.97 | 100,238 | — | — |
| 1982-03-15 | $0.99 | $0.99 | 129,094 | — | — |
| 1982-03-12 | $0.95 | $0.95 | 50,119 | — | — |
| 1982-03-11 | $0.92 | $0.92 | 136,688 | — | — |
| 1982-03-10 | $0.91 | $0.91 | 69,863 | — | — |
| 1982-03-09 | $0.91 | $0.91 | 85,050 | — | — |
| 1982-03-08 | $0.92 | $0.92 | 563,456 | — | — |
| 1982-03-05 | $0.91 | $0.91 | 382,725 | — | — |
| 1982-03-04 | $0.94 | $0.94 | 197,438 | — | — |
| 1982-03-03 | $0.93 | $0.93 | 94,163 | — | — |
| 1982-03-02 | $0.95 | $0.95 | 303,750 | — | — |
| 1982-03-01 | $0.93 | $0.93 | 212,625 | — | — |
| 1982-02-26 | $0.92 | $0.92 | 85,050 | — | — |
| 1982-02-25 | $0.95 | $0.95 | 65,306 | — | — |
| 1982-02-24 | $0.94 | $0.94 | 66,825 | — | — |
| 1982-02-23 | $0.93 | $0.93 | 118,463 | — | — |
| 1982-02-22 | $0.92 | $0.92 | 98,719 | — | — |
| 1982-02-19 | $0.94 | $0.94 | 83,531 | — | — |
| 1982-02-18 | $0.95 | $0.95 | 66,825 | — | — |
| 1982-02-17 | $0.97 | $0.97 | 98,719 | — | — |
| 1982-02-16 | $0.94 | $0.94 | 107,831 | — | — |
| 1982-02-12 | $0.91 | $0.91 | 75,938 | — | — |
| 1982-02-11 | $0.89 | $0.89 | 60,750 | — | — |
| 1982-02-10 | $0.89 | $0.89 | 54,675 | — | — |
| 1982-02-09 | $0.86 | $0.86 | 294,638 | — | — |
| 1982-02-08 | $0.87 | $0.87 | 168,581 | — | — |
| 1982-02-05 | $0.93 | $0.93 | 101,756 | — | — |
| 1982-02-04 | $0.94 | $0.94 | 797,344 | — | — |
| 1982-02-03 | $0.96 | $0.96 | 138,206 | — | — |
| 1982-02-02 | $0.94 | $0.94 | 229,331 | — | — |
| 1982-02-01 | $0.89 | $0.89 | 86,569 | — | — |
| 1982-01-29 | $0.91 | $0.91 | 176,175 | — | — |
| 1982-01-28 | $0.87 | $0.87 | 268,819 | — | — |
| 1982-01-27 | $0.81 | $0.81 | 147,319 | — | — |
| 1982-01-26 | $0.80 | $0.80 | 123,019 | — | — |
| 1982-01-25 | $0.79 | $0.79 | 970,481 | — | — |
| 1982-01-22 | $0.84 | $0.84 | 277,931 | — | — |
| 1982-01-21 | $0.88 | $0.88 | 1,175,513 | — | — |
| 1982-01-20 | $0.86 | $0.86 | 85,050 | — | — |
| 1982-01-19 | $0.88 | $0.88 | 75,938 | — | — |
| 1982-01-18 | $0.88 | $0.88 | 69,863 | — | — |
| 1982-01-15 | $0.89 | $0.89 | 69,863 | — | — |
| 1982-01-14 | $0.89 | $0.89 | 160,988 | — | — |
| 1982-01-13 | $0.87 | $0.87 | 256,669 | — | — |
| 1982-01-12 | $0.88 | $0.88 | 344,756 | — | — |
| 1982-01-11 | $0.90 | $0.90 | 176,175 | — | — |
| 1982-01-08 | $0.91 | $0.91 | 314,381 | — | — |
| 1982-01-07 | $0.86 | $0.86 | 397,913 | — | — |
| 1982-01-06 | $0.86 | $0.86 | 306,788 | — | — |
| 1982-01-05 | $0.88 | $0.88 | 566,494 | — | — |
| 1982-01-04 | $0.91 | $0.91 | 226,294 | — | — |