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 — 1983
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1983-12-30 | $1.05 | $1.05 | 76,800 | — | — |
| 1983-12-29 | $1.08 | $1.08 | 435,200 | — | — |
| 1983-12-28 | $1.07 | $1.07 | 155,733 | — | — |
| 1983-12-27 | $1.08 | $1.08 | 17,067 | — | — |
| 1983-12-23 | $1.08 | $1.08 | 128,000 | — | — |
| 1983-12-22 | $1.10 | $1.10 | 727,467 | — | — |
| 1983-12-21 | $1.10 | $1.10 | 74,667 | — | — |
| 1983-12-20 | $1.11 | $1.11 | 78,933 | — | — |
| 1983-12-19 | $1.14 | $1.14 | 57,600 | — | — |
| 1983-12-16 | $1.11 | $1.11 | 14,933 | — | — |
| 1983-12-15 | $1.11 | $1.11 | 17,067 | — | — |
| 1983-12-14 | $1.11 | $1.11 | 38,400 | — | — |
| 1983-12-13 | $1.14 | $1.14 | 66,133 | — | — |
| 1983-12-12 | $1.11 | $1.11 | 42,667 | — | — |
| 1983-12-09 | $1.12 | $1.12 | 78,933 | — | — |
| 1983-12-08 | $1.11 | $1.11 | 183,467 | — | — |
| 1983-12-07 | $1.15 | $1.15 | 76,800 | — | — |
| 1983-12-06 | $1.14 | $1.14 | 23,467 | — | — |
| 1983-12-05 | $1.15 | $1.15 | 87,467 | — | — |
| 1983-12-02 | $1.12 | $1.12 | 38,400 | — | — |
| 1983-12-01 | $1.13 | $1.13 | 10,667 | — | — |
| 1983-11-30 | $1.11 | $1.11 | 34,133 | — | — |
| 1983-11-29 | $1.14 | $1.14 | 93,867 | — | — |
| 1983-11-28 | $1.11 | $1.11 | 10,667 | — | — |
| 1983-11-25 | $1.12 | $1.12 | 51,200 | — | — |
| 1983-11-23 | $1.11 | $1.11 | 151,467 | — | — |
| 1983-11-22 | $1.04 | $1.04 | 14,933 | — | — |
| 1983-11-21 | $1.04 | $1.04 | 157,867 | — | — |
| 1983-11-18 | $1.03 | $1.03 | 51,200 | — | — |
| 1983-11-17 | $1.03 | $1.03 | 718,933 | — | — |
| 1983-11-16 | $0.99 | $0.99 | 38,400 | — | — |
| 1983-11-15 | $1.01 | $1.01 | 217,600 | — | — |
| 1983-11-14 | $1.03 | $1.03 | 149,333 | — | — |
| 1983-11-11 | $1.02 | $1.02 | 138,667 | — | — |
| 1983-11-10 | $1.01 | $1.01 | 85,333 | — | — |
| 1983-11-09 | $1.01 | $1.01 | 174,933 | — | — |
| 1983-11-08 | $1.01 | $1.01 | 91,733 | — | — |
| 1983-11-07 | $1.03 | $1.03 | 17,067 | — | — |
| 1983-11-04 | $1.01 | $1.01 | 25,600 | — | — |
| 1983-11-03 | $1.01 | $1.01 | 349,867 | — | — |
| 1983-11-02 | $1.03 | $1.03 | 85,333 | — | — |
| 1983-11-01 | $1.02 | $1.02 | 187,733 | — | — |
| 1983-10-31 | $0.98 | $0.98 | 292,267 | — | — |
| 1983-10-28 | $0.97 | $0.97 | 68,267 | — | — |
| 1983-10-27 | $0.98 | $0.98 | 204,800 | — | — |
| 1983-10-26 | $1.04 | $1.04 | 32,000 | — | — |
| 1983-10-25 | $1.04 | $1.04 | 53,333 | — | — |
| 1983-10-24 | $1.05 | $1.05 | 125,867 | — | — |
| 1983-10-21 | $1.08 | $1.08 | 17,067 | — | — |
| 1983-10-20 | $1.07 | $1.07 | 53,333 | — | — |
| 1983-10-19 | $1.05 | $1.05 | 226,133 | — | — |
| 1983-10-18 | $1.11 | $1.11 | 76,800 | — | — |
| 1983-10-17 | $1.13 | $1.13 | 100,267 | — | — |
| 1983-10-14 | $1.14 | $1.14 | 34,133 | — | — |
| 1983-10-13 | $1.16 | $1.16 | 59,733 | — | — |
| 1983-10-12 | $1.17 | $1.17 | 177,067 | — | — |
| 1983-10-11 | $1.19 | $1.19 | 85,333 | — | — |
| 1983-10-10 | $1.20 | $1.20 | 19,200 | — | — |
| 1983-10-07 | $1.20 | $1.20 | 294,400 | — | — |
| 1983-10-06 | $1.14 | $1.14 | 273,067 | — | — |
| 1983-10-05 | $1.08 | $1.08 | 61,867 | — | — |
| 1983-10-04 | $1.08 | $1.08 | 157,867 | — | — |
| 1983-10-03 | $1.07 | $1.07 | 145,067 | — | — |
| 1983-09-30 | $1.13 | $1.13 | 76,800 | — | — |
| 1983-09-29 | $1.16 | $1.16 | 106,667 | — | — |
| 1983-09-28 | $1.21 | $1.21 | 10,667 | — | — |
| 1983-09-27 | $1.22 | $1.22 | 19,200 | — | — |
| 1983-09-26 | $1.23 | $1.23 | 74,667 | — | — |
| 1983-09-23 | $1.23 | $1.23 | 55,467 | — | — |
| 1983-09-22 | $1.23 | $1.23 | 87,467 | — | — |
| 1983-09-21 | $1.23 | $1.23 | 194,133 | — | — |
| 1983-09-20 | $1.23 | $1.23 | 53,333 | — | — |
| 1983-09-19 | $1.24 | $1.24 | 245,333 | — | — |
| 1983-09-16 | $1.18 | $1.18 | 51,200 | — | — |
| 1983-09-15 | $1.18 | $1.18 | 76,800 | — | — |
| 1983-09-14 | $1.16 | $1.16 | 85,333 | — | — |
| 1983-09-13 | $1.19 | $1.19 | 100,267 | — | — |
| 1983-09-12 | $1.22 | $1.22 | 300,800 | — | — |
| 1983-09-09 | $1.21 | $1.21 | 100,267 | — | — |
| 1983-09-08 | $1.16 | $1.16 | 27,733 | — | — |
| 1983-09-07 | $1.19 | $1.19 | 162,133 | — | — |
| 1983-09-06 | $1.22 | $1.22 | 174,933 | — | — |
| 1983-09-02 | $1.15 | $1.15 | 115,200 | — | — |
| 1983-09-01 | $1.15 | $1.15 | 115,200 | — | — |
| 1983-08-31 | $1.13 | $1.13 | 27,733 | — | — |
| 1983-08-30 | $1.13 | $1.13 | 32,000 | — | — |
| 1983-08-29 | $1.13 | $1.13 | 34,133 | — | — |
| 1983-08-26 | $1.16 | $1.16 | 21,333 | — | — |
| 1983-08-25 | $1.16 | $1.16 | 78,933 | — | — |
| 1983-08-24 | $1.16 | $1.16 | 29,867 | — | — |
| 1983-08-23 | $1.16 | $1.16 | 246,400 | — | — |
| 1983-08-22 | $1.16 | $1.16 | 108,800 | — | — |
| 1983-08-19 | $1.15 | $1.15 | 86,400 | — | — |
| 1983-08-18 | $1.14 | $1.14 | 182,400 | — | — |
| 1983-08-17 | $1.13 | $1.13 | 64,000 | — | — |
| 1983-08-16 | $1.12 | $1.12 | 172,800 | — | — |
| 1983-08-15 | $1.13 | $1.13 | 70,400 | — | — |
| 1983-08-12 | $1.11 | $1.11 | 60,800 | — | — |
| 1983-08-11 | $1.11 | $1.11 | 121,600 | — | — |
| 1983-08-10 | $1.07 | $1.07 | 115,200 | — | — |
| 1983-08-09 | $1.05 | $1.05 | 288,000 | — | — |
| 1983-08-08 | $1.07 | $1.07 | 128,000 | — | — |
| 1983-08-05 | $1.07 | $1.07 | 41,600 | — | — |
| 1983-08-04 | $1.06 | $1.06 | 752,000 | — | — |
| 1983-08-03 | $1.13 | $1.13 | 585,600 | — | — |
| 1983-08-02 | $1.19 | $1.19 | 134,400 | — | — |
| 1983-08-01 | $1.21 | $1.21 | 92,800 | — | — |
| 1983-07-29 | $1.23 | $1.23 | 320,000 | — | — |
| 1983-07-28 | $1.26 | $1.26 | 112,000 | — | — |
| 1983-07-27 | $1.25 | $1.25 | 560,000 | — | — |
| 1983-07-26 | $1.22 | $1.22 | 921,600 | — | — |
| 1983-07-25 | $1.21 | $1.21 | 576,000 | — | — |
| 1983-07-22 | $1.20 | $1.20 | 233,600 | — | — |
| 1983-07-21 | $1.21 | $1.21 | 704,000 | — | — |
| 1983-07-20 | $1.21 | $1.21 | 553,600 | — | — |
| 1983-07-19 | $1.18 | $1.18 | 297,600 | — | — |
| 1983-07-18 | $1.17 | $1.17 | 230,400 | — | — |
| 1983-07-15 | $1.20 | $1.20 | 208,000 | — | — |
| 1983-07-14 | $1.21 | $1.21 | 195,200 | — | — |
| 1983-07-13 | $1.21 | $1.21 | 230,400 | — | — |
| 1983-07-12 | $1.23 | $1.23 | 387,200 | — | — |
| 1983-07-11 | $1.25 | $1.25 | 348,800 | — | — |
| 1983-07-08 | $1.23 | $1.23 | 268,800 | — | — |
| 1983-07-07 | $1.25 | $1.25 | 688,000 | — | — |
| 1983-07-06 | $1.26 | $1.26 | 694,400 | — | — |
| 1983-07-05 | $1.25 | $1.25 | 620,800 | — | — |
| 1983-07-01 | $1.25 | $1.25 | 4,352,000 | — | — |
| 1983-06-30 | $1.16 | $1.16 | 505,600 | — | — |
| 1983-06-29 | $1.13 | $1.13 | 374,400 | — | — |
| 1983-06-28 | $1.08 | $1.08 | 316,800 | — | — |
| 1983-06-27 | $1.08 | $1.08 | 217,600 | — | — |
| 1983-06-24 | $1.09 | $1.09 | 35,200 | — | — |
| 1983-06-23 | $1.10 | $1.10 | 28,800 | — | — |
| 1983-06-22 | $1.10 | $1.10 | 150,400 | — | — |
| 1983-06-21 | $1.10 | $1.10 | 73,600 | — | — |
| 1983-06-20 | $1.09 | $1.09 | 80,000 | — | — |
| 1983-06-17 | $1.09 | $1.09 | 131,200 | — | — |
| 1983-06-16 | $1.09 | $1.09 | 668,800 | — | — |
| 1983-06-15 | $1.09 | $1.09 | 185,600 | — | — |
| 1983-06-14 | $1.09 | $1.09 | 419,200 | — | — |
| 1983-06-13 | $1.08 | $1.08 | 816,000 | — | — |
| 1983-06-10 | $1.13 | $1.13 | 1,785,600 | — | — |
| 1983-06-09 | $1.08 | $1.08 | 1,360,000 | — | — |
| 1983-06-08 | $0.98 | $0.98 | 419,200 | — | — |
| 1983-06-07 | $0.98 | $0.98 | 972,800 | — | — |
| 1983-06-06 | $0.95 | $0.95 | 723,200 | — | — |
| 1983-06-03 | $0.93 | $0.93 | 128,000 | — | — |
| 1983-06-02 | $0.92 | $0.92 | 473,600 | — | — |
| 1983-06-01 | $0.89 | $0.89 | 435,200 | — | — |
| 1983-05-31 | $0.90 | $0.90 | 115,200 | — | — |
| 1983-05-27 | $0.89 | $0.89 | 16,000 | — | — |
| 1983-05-26 | $0.89 | $0.89 | 291,200 | — | — |
| 1983-05-25 | $0.90 | $0.90 | 288,000 | — | — |
| 1983-05-24 | $0.89 | $0.89 | 224,000 | — | — |
| 1983-05-23 | $0.89 | $0.89 | 307,200 | — | — |
| 1983-05-20 | $0.91 | $0.91 | 368,000 | — | — |
| 1983-05-19 | $0.92 | $0.92 | 403,200 | — | — |
| 1983-05-18 | $0.95 | $0.95 | 284,800 | — | — |
| 1983-05-17 | $0.94 | $0.94 | 508,800 | — | — |
| 1983-05-16 | $0.92 | $0.92 | 246,400 | — | — |
| 1983-05-13 | $0.93 | $0.93 | 316,800 | — | — |
| 1983-05-12 | $0.90 | $0.90 | 128,000 | — | — |
| 1983-05-11 | $0.90 | $0.90 | 345,600 | — | — |
| 1983-05-10 | $0.92 | $0.92 | 393,600 | — | — |
| 1983-05-09 | $0.90 | $0.90 | 275,200 | — | — |
| 1983-05-06 | $0.90 | $0.90 | 880,000 | — | — |
| 1983-05-05 | $0.89 | $0.89 | 841,600 | — | — |
| 1983-05-04 | $0.86 | $0.86 | 320,000 | — | — |
| 1983-05-03 | $0.82 | $0.82 | 227,200 | — | — |
| 1983-05-02 | $0.84 | $0.84 | 547,200 | — | — |
| 1983-04-29 | $0.84 | $0.84 | 150,400 | — | — |
| 1983-04-28 | $0.83 | $0.83 | 355,200 | — | — |
| 1983-04-27 | $0.83 | $0.83 | 476,800 | — | — |
| 1983-04-26 | $0.87 | $0.87 | 265,600 | — | — |
| 1983-04-25 | $0.88 | $0.88 | 1,024,000 | — | — |
| 1983-04-22 | $0.87 | $0.87 | 1,276,800 | — | — |
| 1983-04-21 | $0.82 | $0.82 | 1,619,200 | — | — |
| 1983-04-20 | $0.77 | $0.77 | 76,800 | — | — |
| 1983-04-19 | $0.77 | $0.77 | 134,400 | — | — |
| 1983-04-18 | $0.77 | $0.77 | 115,200 | — | — |
| 1983-04-15 | $0.78 | $0.78 | 416,000 | — | — |
| 1983-04-14 | $0.78 | $0.78 | 230,400 | — | — |
| 1983-04-13 | $0.77 | $0.77 | 124,800 | — | — |
| 1983-04-12 | $0.77 | $0.77 | 51,200 | — | — |
| 1983-04-11 | $0.78 | $0.78 | 428,800 | — | — |
| 1983-04-08 | $0.75 | $0.75 | 108,800 | — | — |
| 1983-04-07 | $0.76 | $0.76 | 428,800 | — | — |
| 1983-04-06 | $0.75 | $0.75 | 268,800 | — | — |
| 1983-04-05 | $0.77 | $0.77 | 748,800 | — | — |
| 1983-04-04 | $0.74 | $0.74 | 198,400 | — | — |
| 1983-03-31 | $0.73 | $0.73 | 822,400 | — | — |
| 1983-03-30 | $0.69 | $0.69 | 483,200 | — | — |
| 1983-03-29 | $0.66 | $0.66 | 96,000 | — | — |
| 1983-03-28 | $0.67 | $0.67 | 3,200 | — | — |
| 1983-03-25 | $0.68 | $0.68 | 332,800 | — | — |
| 1983-03-24 | $0.67 | $0.67 | 102,400 | — | — |
| 1983-03-23 | $0.67 | $0.67 | 144,000 | — | — |
| 1983-03-22 | $0.65 | $0.65 | 57,600 | — | — |
| 1983-03-21 | $0.65 | $0.65 | 121,600 | — | — |
| 1983-03-18 | $0.65 | $0.65 | 92,800 | — | — |
| 1983-03-17 | $0.65 | $0.65 | 32,000 | — | — |
| 1983-03-16 | $0.66 | $0.66 | 131,200 | — | — |
| 1983-03-15 | $0.64 | $0.64 | 92,800 | — | — |
| 1983-03-14 | $0.63 | $0.63 | 38,400 | — | — |
| 1983-03-11 | $0.65 | $0.65 | 9,600 | — | — |
| 1983-03-10 | $0.66 | $0.66 | 144,000 | — | — |
| 1983-03-09 | $0.66 | $0.66 | 28,800 | — | — |
| 1983-03-08 | $0.66 | $0.66 | 54,400 | — | — |
| 1983-03-07 | $0.67 | $0.67 | 102,400 | — | — |
| 1983-03-04 | $0.68 | $0.68 | 160,000 | — | — |
| 1983-03-03 | $0.68 | $0.68 | 374,400 | — | — |
| 1983-03-02 | $0.68 | $0.68 | 160,000 | — | — |
| 1983-03-01 | $0.66 | $0.66 | 265,600 | — | — |
| 1983-02-28 | $0.66 | $0.66 | 96,000 | — | — |
| 1983-02-25 | $0.66 | $0.66 | 380,800 | — | — |
| 1983-02-24 | $0.66 | $0.66 | 624,000 | — | — |
| 1983-02-23 | $0.66 | $0.66 | 204,800 | — | — |
| 1983-02-22 | $0.64 | $0.64 | 166,400 | — | — |
| 1983-02-18 | $0.65 | $0.65 | 44,800 | — | — |
| 1983-02-17 | $0.65 | $0.65 | 256,000 | — | — |
| 1983-02-16 | $0.67 | $0.67 | 41,600 | — | — |
| 1983-02-15 | $0.68 | $0.68 | 201,600 | — | — |
| 1983-02-14 | $0.67 | $0.67 | 99,200 | — | — |
| 1983-02-11 | $0.67 | $0.67 | 432,000 | — | — |
| 1983-02-10 | $0.61 | $0.61 | 89,600 | — | — |
| 1983-02-09 | $0.59 | $0.59 | 112,000 | — | — |
| 1983-02-08 | $0.61 | $0.61 | 179,200 | — | — |
| 1983-02-07 | $0.59 | $0.59 | 425,600 | — | — |
| 1983-02-04 | $0.59 | $0.59 | 246,400 | — | — |
| 1983-02-03 | $0.59 | $0.59 | 160,000 | — | — |
| 1983-02-02 | $0.57 | $0.57 | 41,600 | — | — |
| 1983-02-01 | $0.57 | $0.57 | 6,400 | — | — |
| 1983-01-31 | $0.57 | $0.57 | 51,200 | — | — |
| 1983-01-28 | $0.57 | $0.57 | 83,200 | — | — |
| 1983-01-27 | $0.57 | $0.57 | 387,200 | — | — |
| 1983-01-26 | $0.57 | $0.57 | 128,000 | — | — |
| 1983-01-25 | $0.57 | $0.57 | 32,000 | — | — |
| 1983-01-24 | $0.57 | $0.57 | 131,200 | — | — |
| 1983-01-21 | $0.59 | $0.59 | 80,000 | — | — |
| 1983-01-20 | $0.59 | $0.59 | 128,000 | — | — |
| 1983-01-19 | $0.58 | $0.58 | 16,000 | — | — |
| 1983-01-18 | $0.57 | $0.57 | 89,600 | — | — |
| 1983-01-17 | $0.57 | $0.57 | 240,000 | — | — |
| 1983-01-14 | $0.57 | $0.57 | 57,600 | — | — |
| 1983-01-13 | $0.57 | $0.57 | 44,800 | — | — |
| 1983-01-12 | $0.58 | $0.58 | 128,000 | — | — |
| 1983-01-11 | $0.58 | $0.58 | 54,400 | — | — |
| 1983-01-10 | $0.57 | $0.57 | 108,800 | — | — |
| 1983-01-07 | $0.56 | $0.56 | 208,000 | — | — |
| 1983-01-06 | $0.57 | $0.57 | 118,400 | — | — |
| 1983-01-05 | $0.55 | $0.55 | 137,600 | — | — |
| 1983-01-04 | $0.55 | $0.55 | 249,600 | — | — |
| 1983-01-03 | $0.58 | $0.58 | 105,600 | — | — |