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
- 1973-02-21 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 — 1983
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1983-12-30 | $0.98 | $0.98 | 89,600 | — | — |
| 1983-12-29 | $0.98 | $0.98 | 76,800 | — | — |
| 1983-12-28 | $0.99 | $0.99 | 300,800 | — | — |
| 1983-12-27 | $0.97 | $0.97 | 182,400 | — | — |
| 1983-12-23 | $0.97 | $0.97 | 99,200 | — | — |
| 1983-12-22 | $0.98 | $0.98 | 182,400 | — | — |
| 1983-12-21 | $1.00 | $1.00 | 147,200 | — | — |
| 1983-12-20 | $1.01 | $1.01 | 140,800 | — | — |
| 1983-12-19 | $1.01 | $1.01 | 51,200 | — | — |
| 1983-12-16 | $1.01 | $1.01 | 96,000 | — | — |
| 1983-12-15 | $1.02 | $1.02 | 121,600 | — | — |
| 1983-12-14 | $1.03 | $1.03 | 64,000 | — | — |
| 1983-12-13 | $1.02 | $1.02 | 192,000 | — | — |
| 1983-12-12 | $1.03 | $1.03 | 54,400 | — | — |
| 1983-12-09 | $1.02 | $1.02 | 294,400 | — | — |
| 1983-12-08 | $1.02 | $1.02 | 176,000 | — | — |
| 1983-12-07 | $1.01 | $1.01 | 51,200 | — | — |
| 1983-12-06 | $1.01 | $1.01 | 115,200 | — | — |
| 1983-12-05 | $1.02 | $1.02 | 236,800 | — | — |
| 1983-12-02 | $1.03 | $1.03 | 102,400 | — | — |
| 1983-12-01 | $1.02 | $1.02 | 313,600 | — | — |
| 1983-11-30 | $1.02 | $1.02 | 60,800 | — | — |
| 1983-11-29 | $1.01 | $1.01 | 272,000 | — | — |
| 1983-11-28 | $1.00 | $1.00 | 137,600 | — | — |
| 1983-11-25 | $1.01 | $1.01 | 166,400 | — | — |
| 1983-11-23 | $1.01 | $1.01 | 297,600 | — | — |
| 1983-11-22 | $0.98 | $0.98 | 422,400 | — | — |
| 1983-11-21 | $0.94 | $0.94 | 355,200 | — | — |
| 1983-11-18 | $1.00 | $1.00 | 160,000 | — | — |
| 1983-11-17 | $1.00 | $1.00 | 268,800 | — | — |
| 1983-11-16 | $1.01 | $1.01 | 144,000 | — | — |
| 1983-11-15 | $1.00 | $1.00 | 51,200 | — | — |
| 1983-11-14 | $1.00 | $1.00 | 828,800 | — | — |
| 1983-11-11 | $1.02 | $1.02 | 470,400 | — | — |
| 1983-11-10 | $1.00 | $1.00 | 304,000 | — | — |
| 1983-11-09 | $1.01 | $1.01 | 70,400 | — | — |
| 1983-11-08 | $1.02 | $1.02 | 176,000 | — | — |
| 1983-11-07 | $1.03 | $1.03 | 166,400 | — | — |
| 1983-11-04 | $1.04 | $1.04 | 185,600 | — | — |
| 1983-11-03 | $1.05 | $1.05 | 166,400 | — | — |
| 1983-11-02 | $1.05 | $1.05 | 390,400 | — | — |
| 1983-11-01 | $1.07 | $1.07 | 320,000 | — | — |
| 1983-10-31 | $1.08 | $1.08 | 105,600 | — | — |
| 1983-10-28 | $1.07 | $1.07 | 208,000 | — | — |
| 1983-10-27 | $1.06 | $1.06 | 521,600 | — | — |
| 1983-10-26 | $1.07 | $1.07 | 105,600 | — | — |
| 1983-10-25 | $1.08 | $1.08 | 396,800 | — | — |
| 1983-10-24 | $1.08 | $1.08 | 195,200 | — | — |
| 1983-10-21 | $1.09 | $1.09 | 176,000 | — | — |
| 1983-10-20 | $1.08 | $1.08 | 54,400 | — | — |
| 1983-10-19 | $1.09 | $1.09 | 368,000 | — | — |
| 1983-10-18 | $1.05 | $1.05 | 86,400 | — | — |
| 1983-10-17 | $1.07 | $1.07 | 73,600 | — | — |
| 1983-10-14 | $1.08 | $1.08 | 720,000 | — | — |
| 1983-10-13 | $1.07 | $1.07 | 172,800 | — | — |
| 1983-10-12 | $1.06 | $1.06 | 92,800 | — | — |
| 1983-10-11 | $1.08 | $1.08 | 118,400 | — | — |
| 1983-10-10 | $1.08 | $1.08 | 67,200 | — | — |
| 1983-10-07 | $1.09 | $1.09 | 220,800 | — | — |
| 1983-10-06 | $1.10 | $1.10 | 80,000 | — | — |
| 1983-10-05 | $1.10 | $1.10 | 102,400 | — | — |
| 1983-10-04 | $1.10 | $1.10 | 137,600 | — | — |
| 1983-10-03 | $1.09 | $1.09 | 124,800 | — | — |
| 1983-09-30 | $1.09 | $1.09 | 163,200 | — | — |
| 1983-09-29 | $1.09 | $1.09 | 128,000 | — | — |
| 1983-09-28 | $1.10 | $1.10 | 278,400 | — | — |
| 1983-09-27 | $1.08 | $1.08 | 172,800 | — | — |
| 1983-09-26 | $1.07 | $1.07 | 233,600 | — | — |
| 1983-09-23 | $1.09 | $1.09 | 150,400 | — | — |
| 1983-09-22 | $1.06 | $1.06 | 112,000 | — | — |
| 1983-09-21 | $1.10 | $1.10 | 76,800 | — | — |
| 1983-09-20 | $1.11 | $1.11 | 172,800 | — | — |
| 1983-09-19 | $1.11 | $1.11 | 374,400 | — | — |
| 1983-09-16 | $1.06 | $1.06 | 96,000 | — | — |
| 1983-09-15 | $1.07 | $1.07 | 128,000 | — | — |
| 1983-09-14 | $1.05 | $1.05 | 51,200 | — | — |
| 1983-09-13 | $1.05 | $1.05 | 172,800 | — | — |
| 1983-09-12 | $1.05 | $1.05 | 121,600 | — | — |
| 1983-09-09 | $1.05 | $1.05 | 470,400 | — | — |
| 1983-09-08 | $1.05 | $1.05 | 441,600 | — | — |
| 1983-09-07 | $1.02 | $1.02 | 108,800 | — | — |
| 1983-09-06 | $1.02 | $1.02 | 147,200 | — | — |
| 1983-09-02 | $1.02 | $1.02 | 115,200 | — | — |
| 1983-09-01 | $1.03 | $1.03 | 112,000 | — | — |
| 1983-08-31 | $1.03 | $1.03 | 57,600 | — | — |
| 1983-08-30 | $1.02 | $1.02 | 64,000 | — | — |
| 1983-08-29 | $1.02 | $1.02 | 92,800 | — | — |
| 1983-08-26 | $1.01 | $1.01 | 291,200 | — | — |
| 1983-08-25 | $1.03 | $1.03 | 796,800 | — | — |
| 1983-08-24 | $1.05 | $1.05 | 339,200 | — | — |
| 1983-08-23 | $1.09 | $1.09 | 172,800 | — | — |
| 1983-08-22 | $1.10 | $1.10 | 92,800 | — | — |
| 1983-08-19 | $1.09 | $1.09 | 160,000 | — | — |
| 1983-08-18 | $1.10 | $1.10 | 67,200 | — | — |
| 1983-08-17 | $1.10 | $1.10 | 124,800 | — | — |
| 1983-08-16 | $1.09 | $1.09 | 416,000 | — | — |
| 1983-08-15 | $1.12 | $1.12 | 76,800 | — | — |
| 1983-08-12 | $1.11 | $1.11 | 108,800 | — | — |
| 1983-08-11 | $1.11 | $1.11 | 128,000 | — | — |
| 1983-08-10 | $1.12 | $1.12 | 169,600 | — | — |
| 1983-08-09 | $1.11 | $1.11 | 176,000 | — | — |
| 1983-08-08 | $1.12 | $1.12 | 281,600 | — | — |
| 1983-08-05 | $1.13 | $1.13 | 243,200 | — | — |
| 1983-08-04 | $1.12 | $1.12 | 140,800 | — | — |
| 1983-08-03 | $1.12 | $1.12 | 144,000 | — | — |
| 1983-08-02 | $1.12 | $1.12 | 32,000 | — | — |
| 1983-08-01 | $1.11 | $1.11 | 70,400 | — | — |
| 1983-07-29 | $1.10 | $1.10 | 172,800 | — | — |
| 1983-07-28 | $1.11 | $1.11 | 320,000 | — | — |
| 1983-07-27 | $1.11 | $1.11 | 358,400 | — | — |
| 1983-07-26 | $1.11 | $1.11 | 540,800 | — | — |
| 1983-07-25 | $1.08 | $1.08 | 121,600 | — | — |
| 1983-07-22 | $1.08 | $1.08 | 1,161,600 | — | — |
| 1983-07-21 | $1.10 | $1.10 | 288,000 | — | — |
| 1983-07-20 | $1.09 | $1.09 | 208,000 | — | — |
| 1983-07-19 | $1.10 | $1.10 | 140,800 | — | — |
| 1983-07-18 | $1.11 | $1.11 | 262,400 | — | — |
| 1983-07-15 | $1.09 | $1.09 | 371,200 | — | — |
| 1983-07-14 | $1.08 | $1.08 | 108,800 | — | — |
| 1983-07-13 | $1.07 | $1.07 | 156,800 | — | — |
| 1983-07-12 | $1.07 | $1.07 | 54,400 | — | — |
| 1983-07-11 | $1.07 | $1.07 | 32,000 | — | — |
| 1983-07-08 | $1.08 | $1.08 | 188,800 | — | — |
| 1983-07-07 | $1.08 | $1.08 | 83,200 | — | — |
| 1983-07-06 | $1.07 | $1.07 | 67,200 | — | — |
| 1983-07-05 | $1.07 | $1.07 | 163,200 | — | — |
| 1983-07-01 | $1.07 | $1.07 | 172,800 | — | — |
| 1983-06-30 | $1.08 | $1.08 | 67,200 | — | — |
| 1983-06-29 | $1.08 | $1.08 | 470,400 | — | — |
| 1983-06-28 | $1.07 | $1.07 | 198,400 | — | — |
| 1983-06-27 | $1.07 | $1.07 | 80,000 | — | — |
| 1983-06-24 | $1.08 | $1.08 | 118,400 | — | — |
| 1983-06-23 | $1.07 | $1.07 | 70,400 | — | — |
| 1983-06-22 | $1.07 | $1.07 | 163,200 | — | — |
| 1983-06-21 | $1.06 | $1.06 | 416,000 | — | — |
| 1983-06-20 | $1.07 | $1.07 | 252,800 | — | — |
| 1983-06-17 | $1.06 | $1.06 | 240,000 | — | — |
| 1983-06-16 | $1.06 | $1.06 | 272,000 | — | — |
| 1983-06-15 | $1.05 | $1.05 | 262,400 | — | — |
| 1983-06-14 | $1.03 | $1.03 | 326,400 | — | — |
| 1983-06-13 | $1.02 | $1.02 | 441,600 | — | — |
| 1983-06-10 | $1.02 | $1.02 | 313,600 | — | — |
| 1983-06-09 | $1.05 | $1.05 | 156,800 | — | — |
| 1983-06-08 | $1.04 | $1.04 | 144,000 | — | — |
| 1983-06-07 | $1.04 | $1.04 | 444,800 | — | — |
| 1983-06-06 | $1.03 | $1.03 | 89,600 | — | — |
| 1983-06-03 | $1.02 | $1.02 | 99,200 | — | — |
| 1983-06-02 | $1.02 | $1.02 | 76,800 | — | — |
| 1983-06-01 | $1.02 | $1.02 | 131,200 | — | — |
| 1983-05-31 | $1.02 | $1.02 | 124,800 | — | — |
| 1983-05-27 | $1.01 | $1.01 | 76,800 | — | — |
| 1983-05-26 | $1.01 | $1.01 | 294,400 | — | — |
| 1983-05-25 | $1.03 | $1.03 | 201,600 | — | — |
| 1983-05-24 | $1.03 | $1.03 | 342,400 | — | — |
| 1983-05-23 | $1.02 | $1.02 | 83,200 | — | — |
| 1983-05-20 | $1.02 | $1.02 | 182,400 | — | — |
| 1983-05-19 | $1.03 | $1.03 | 896,000 | — | — |
| 1983-05-18 | $1.04 | $1.04 | 291,200 | — | — |
| 1983-05-17 | $1.02 | $1.02 | 342,400 | — | — |
| 1983-05-16 | $1.01 | $1.01 | 297,600 | — | — |
| 1983-05-13 | $1.04 | $1.04 | 102,400 | — | — |
| 1983-05-12 | $1.04 | $1.04 | 483,200 | — | — |
| 1983-05-11 | $1.03 | $1.03 | 172,800 | — | — |
| 1983-05-10 | $1.02 | $1.02 | 144,000 | — | — |
| 1983-05-09 | $1.02 | $1.02 | 672,000 | — | — |
| 1983-05-06 | $1.02 | $1.02 | 838,400 | — | — |
| 1983-05-05 | $1.05 | $1.05 | 355,200 | — | — |
| 1983-05-04 | $1.06 | $1.06 | 281,600 | — | — |
| 1983-05-03 | $1.05 | $1.05 | 473,600 | — | — |
| 1983-05-02 | $1.06 | $1.06 | 793,600 | — | — |
| 1983-04-29 | $1.02 | $1.02 | 179,200 | — | — |
| 1983-04-28 | $1.03 | $1.03 | 227,200 | — | — |
| 1983-04-27 | $1.04 | $1.04 | 384,000 | — | — |
| 1983-04-26 | $1.02 | $1.02 | 147,200 | — | — |
| 1983-04-25 | $1.03 | $1.03 | 336,000 | — | — |
| 1983-04-22 | $1.04 | $1.04 | 403,200 | — | — |
| 1983-04-21 | $1.03 | $1.03 | 284,800 | — | — |
| 1983-04-20 | $1.05 | $1.05 | 227,200 | — | — |
| 1983-04-19 | $1.03 | $1.03 | 236,800 | — | — |
| 1983-04-18 | $1.02 | $1.02 | 160,000 | — | — |
| 1983-04-15 | $1.01 | $1.01 | 198,400 | — | — |
| 1983-04-14 | $1.00 | $1.00 | 425,600 | — | — |
| 1983-04-13 | $1.01 | $1.01 | 291,200 | — | — |
| 1983-04-12 | $1.00 | $1.00 | 198,400 | — | — |
| 1983-04-11 | $0.98 | $0.98 | 134,400 | — | — |
| 1983-04-08 | $0.94 | $0.94 | 518,400 | — | — |
| 1983-04-07 | $0.97 | $0.97 | 240,000 | — | — |
| 1983-04-06 | $0.99 | $0.99 | 361,600 | — | — |
| 1983-04-05 | $1.00 | $1.00 | 160,000 | — | — |
| 1983-04-04 | $0.99 | $0.99 | 131,200 | — | — |
| 1983-03-31 | $0.98 | $0.98 | 268,800 | — | — |
| 1983-03-30 | $0.99 | $0.99 | 208,000 | — | — |
| 1983-03-29 | $0.98 | $0.98 | 435,200 | — | — |
| 1983-03-28 | $0.99 | $0.99 | 137,600 | — | — |
| 1983-03-25 | $1.01 | $1.01 | 454,400 | — | — |
| 1983-03-24 | $1.02 | $1.02 | 665,600 | — | — |
| 1983-03-23 | $1.03 | $1.03 | 1,180,800 | — | — |
| 1983-03-22 | $0.99 | $0.99 | 460,800 | — | — |
| 1983-03-21 | $0.99 | $0.99 | 355,200 | — | — |
| 1983-03-18 | $0.97 | $0.97 | 316,800 | — | — |
| 1983-03-17 | $0.96 | $0.96 | 460,800 | — | — |
| 1983-03-16 | $0.96 | $0.96 | 886,400 | — | — |
| 1983-03-15 | $0.93 | $0.93 | 323,200 | — | — |
| 1983-03-14 | $0.92 | $0.92 | 185,600 | — | — |
| 1983-03-11 | $0.91 | $0.91 | 806,400 | — | — |
| 1983-03-10 | $0.91 | $0.91 | 732,800 | — | — |
| 1983-03-09 | $0.88 | $0.88 | 166,400 | — | — |
| 1983-03-08 | $0.88 | $0.88 | 108,800 | — | — |
| 1983-03-07 | $0.88 | $0.88 | 134,400 | — | — |
| 1983-03-04 | $0.89 | $0.89 | 358,400 | — | — |
| 1983-03-03 | $0.89 | $0.89 | 310,400 | — | — |
| 1983-03-02 | $0.89 | $0.89 | 512,000 | — | — |
| 1983-03-01 | $0.89 | $0.89 | 246,400 | — | — |
| 1983-02-28 | $0.89 | $0.89 | 236,800 | — | — |
| 1983-02-25 | $0.89 | $0.89 | 483,200 | — | — |
| 1983-02-24 | $0.91 | $0.91 | 345,600 | — | — |
| 1983-02-23 | $0.90 | $0.90 | 86,400 | — | — |
| 1983-02-22 | $0.89 | $0.89 | 1,459,200 | — | — |
| 1983-02-18 | $0.89 | $0.89 | 364,800 | — | — |
| 1983-02-17 | $0.89 | $0.89 | 137,600 | — | — |
| 1983-02-16 | $0.90 | $0.90 | 105,600 | — | — |
| 1983-02-15 | $0.88 | $0.88 | 380,800 | — | — |
| 1983-02-14 | $0.91 | $0.91 | 332,800 | — | — |
| 1983-02-11 | $0.93 | $0.93 | 608,000 | — | — |
| 1983-02-10 | $0.91 | $0.91 | 582,400 | — | — |
| 1983-02-09 | $0.91 | $0.91 | 313,600 | — | — |
| 1983-02-08 | $0.89 | $0.89 | 268,800 | — | — |
| 1983-02-07 | $0.89 | $0.89 | 681,600 | — | — |
| 1983-02-04 | $0.89 | $0.89 | 448,000 | — | — |
| 1983-02-03 | $0.89 | $0.89 | 476,800 | — | — |
| 1983-02-02 | $0.88 | $0.88 | 406,400 | — | — |
| 1983-02-01 | $0.87 | $0.87 | 412,800 | — | — |
| 1983-01-31 | $0.87 | $0.87 | 249,600 | — | — |
| 1983-01-28 | $0.85 | $0.85 | 339,200 | — | — |
| 1983-01-27 | $0.85 | $0.85 | 316,800 | — | — |
| 1983-01-26 | $0.85 | $0.85 | 262,400 | — | — |
| 1983-01-25 | $0.82 | $0.82 | 185,600 | — | — |
| 1983-01-24 | $0.80 | $0.80 | 691,200 | — | — |
| 1983-01-21 | $0.83 | $0.83 | 332,800 | — | — |
| 1983-01-20 | $0.86 | $0.86 | 387,200 | — | — |
| 1983-01-19 | $0.86 | $0.86 | 739,200 | — | — |
| 1983-01-18 | $0.88 | $0.88 | 761,600 | — | — |
| 1983-01-17 | $0.89 | $0.89 | 342,400 | — | — |
| 1983-01-14 | $0.87 | $0.87 | 352,000 | — | — |
| 1983-01-13 | $0.87 | $0.87 | 668,800 | — | — |
| 1983-01-12 | $0.86 | $0.86 | 3,254,400 | — | — |
| 1983-01-11 | $0.83 | $0.83 | 758,400 | — | — |
| 1983-01-10 | $0.86 | $0.86 | 505,600 | — | — |
| 1983-01-07 | $0.84 | $0.84 | 678,400 | — | — |
| 1983-01-06 | $0.86 | $0.86 | 560,000 | — | — |
| 1983-01-05 | $0.86 | $0.86 | 441,600 | — | — |
| 1983-01-04 | $0.87 | $0.87 | 227,200 | — | — |
| 1983-01-03 | $0.88 | $0.88 | 243,200 | — | — |