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 | $1.31 | $1.31 | 72,900 | — | — |
| 1983-12-29 | $1.19 | $1.19 | 17,213 | — | — |
| 1983-12-28 | $1.21 | $1.21 | 6,075 | — | — |
| 1983-12-27 | $1.23 | $1.23 | 2,531 | — | — |
| 1983-12-23 | $1.19 | $1.19 | 9,113 | — | — |
| 1983-12-22 | $1.19 | $1.19 | 1,519 | — | — |
| 1983-12-21 | $1.21 | $1.21 | 14,681 | — | — |
| 1983-12-20 | $1.19 | $1.19 | 6,075 | — | — |
| 1983-12-19 | $1.21 | $1.21 | 19,744 | — | — |
| 1983-12-16 | $1.21 | $1.21 | 9,113 | — | — |
| 1983-12-15 | $1.26 | $1.26 | 43,031 | — | — |
| 1983-12-14 | $1.21 | $1.21 | 10,631 | — | — |
| 1983-12-13 | $1.19 | $1.19 | 19,238 | — | — |
| 1983-12-12 | $1.23 | $1.23 | 8,100 | — | — |
| 1983-12-09 | $1.26 | $1.26 | 9,619 | — | — |
| 1983-12-08 | $1.23 | $1.23 | 5,569 | — | — |
| 1983-12-07 | $1.21 | $1.21 | 19,238 | — | — |
| 1983-12-06 | $1.19 | $1.19 | 32,400 | — | — |
| 1983-12-05 | $1.23 | $1.23 | 23,288 | — | — |
| 1983-12-02 | $1.28 | $1.28 | 52,650 | — | — |
| 1983-12-01 | $1.31 | $1.31 | 98,719 | — | — |
| 1983-11-30 | $1.28 | $1.28 | 197,438 | — | — |
| 1983-11-29 | $1.09 | $1.09 | 11,138 | — | — |
| 1983-11-28 | $1.09 | $1.09 | 31,894 | — | — |
| 1983-11-25 | $1.14 | $1.14 | 9,113 | — | — |
| 1983-11-23 | $1.14 | $1.14 | 17,213 | — | — |
| 1983-11-22 | $1.11 | $1.11 | 22,275 | — | — |
| 1983-11-21 | $1.14 | $1.14 | 50,119 | — | — |
| 1983-11-18 | $1.09 | $1.09 | 8,606 | — | — |
| 1983-11-17 | $1.06 | $1.06 | 20,756 | — | — |
| 1983-11-16 | $1.01 | $1.01 | 27,338 | — | — |
| 1983-11-15 | $1.04 | $1.04 | 30,881 | — | — |
| 1983-11-14 | $1.09 | $1.09 | 32,906 | — | — |
| 1983-11-11 | $1.04 | $1.04 | 88,594 | — | — |
| 1983-11-10 | $0.91 | $0.91 | 20,250 | — | — |
| 1983-11-09 | $0.91 | $0.91 | 26,831 | — | — |
| 1983-11-08 | $0.99 | $0.99 | 8,606 | — | — |
| 1983-11-07 | $0.99 | $0.99 | 50,119 | — | — |
| 1983-11-04 | $1.04 | $1.04 | 11,644 | — | — |
| 1983-11-03 | $1.06 | $1.06 | 26,325 | — | — |
| 1983-11-02 | $1.06 | $1.06 | 13,669 | — | — |
| 1983-11-01 | $1.06 | $1.06 | 18,731 | — | — |
| 1983-10-31 | $1.09 | $1.09 | 5,063 | — | — |
| 1983-10-28 | $1.11 | $1.11 | 5,063 | — | — |
| 1983-10-27 | $1.11 | $1.11 | 2,025 | — | — |
| 1983-10-26 | $1.14 | $1.14 | 10,125 | — | — |
| 1983-10-25 | $1.11 | $1.11 | 13,669 | — | — |
| 1983-10-24 | $1.09 | $1.09 | 16,200 | — | — |
| 1983-10-21 | $1.14 | $1.14 | 10,125 | — | — |
| 1983-10-20 | $1.19 | $1.19 | 34,425 | — | — |
| 1983-10-19 | $1.11 | $1.11 | 26,831 | — | — |
| 1983-10-18 | $1.11 | $1.11 | 13,163 | — | — |
| 1983-10-17 | $1.04 | $1.04 | 35,438 | — | — |
| 1983-10-14 | $1.09 | $1.09 | 15,188 | — | — |
| 1983-10-13 | $1.06 | $1.06 | 13,163 | — | — |
| 1983-10-12 | $1.09 | $1.09 | 15,694 | — | — |
| 1983-10-11 | $1.09 | $1.09 | 10,631 | — | — |
| 1983-10-10 | $1.09 | $1.09 | 3,544 | — | — |
| 1983-10-07 | $1.11 | $1.11 | 19,238 | — | — |
| 1983-10-06 | $1.11 | $1.11 | 13,669 | — | — |
| 1983-10-05 | $1.11 | $1.11 | 11,644 | — | — |
| 1983-10-04 | $1.14 | $1.14 | 16,200 | — | — |
| 1983-10-03 | $1.16 | $1.16 | 6,075 | — | — |
| 1983-09-30 | $1.16 | $1.16 | 20,250 | — | — |
| 1983-09-29 | $1.14 | $1.14 | 12,150 | — | — |
| 1983-09-28 | $1.14 | $1.14 | 17,213 | — | — |
| 1983-09-27 | $1.14 | $1.14 | 16,200 | — | — |
| 1983-09-26 | $1.19 | $1.19 | 30,375 | — | — |
| 1983-09-23 | $1.14 | $1.14 | 14,175 | — | — |
| 1983-09-22 | $1.09 | $1.09 | 38,981 | — | — |
| 1983-09-21 | $1.06 | $1.06 | 24,806 | — | — |
| 1983-09-20 | $1.11 | $1.11 | 6,075 | — | — |
| 1983-09-19 | $1.11 | $1.11 | 6,581 | — | — |
| 1983-09-16 | $1.11 | $1.11 | 28,856 | — | — |
| 1983-09-15 | $1.14 | $1.14 | 10,631 | — | — |
| 1983-09-14 | $1.14 | $1.14 | 14,175 | — | — |
| 1983-09-13 | $1.11 | $1.11 | 11,644 | — | — |
| 1983-09-12 | $1.16 | $1.16 | 15,694 | — | — |
| 1983-09-09 | $1.16 | $1.16 | 28,350 | — | — |
| 1983-09-08 | $1.21 | $1.21 | 19,238 | — | — |
| 1983-09-07 | $1.16 | $1.16 | 33,919 | — | — |
| 1983-09-06 | $1.19 | $1.19 | 37,463 | — | — |
| 1983-09-02 | $1.16 | $1.16 | 78,469 | — | — |
| 1983-09-01 | $1.11 | $1.11 | 6,075 | — | — |
| 1983-08-31 | $1.14 | $1.14 | 16,200 | — | — |
| 1983-08-30 | $1.11 | $1.11 | 22,275 | — | — |
| 1983-08-29 | $1.14 | $1.14 | 33,413 | — | — |
| 1983-08-26 | $1.09 | $1.09 | 22,781 | — | — |
| 1983-08-25 | $1.16 | $1.16 | 19,744 | — | — |
| 1983-08-24 | $1.14 | $1.14 | 39,488 | — | — |
| 1983-08-23 | $1.09 | $1.09 | 208,575 | — | — |
| 1983-08-22 | $1.36 | $1.36 | 46,575 | — | — |
| 1983-08-19 | $1.26 | $1.26 | 56,194 | — | — |
| 1983-08-18 | $1.26 | $1.26 | 10,631 | — | — |
| 1983-08-17 | $1.26 | $1.26 | 13,163 | — | — |
| 1983-08-16 | $1.26 | $1.26 | 38,981 | — | — |
| 1983-08-15 | $1.31 | $1.31 | 19,744 | — | — |
| 1983-08-12 | $1.33 | $1.33 | 18,225 | — | — |
| 1983-08-11 | $1.36 | $1.36 | 15,188 | — | — |
| 1983-08-10 | $1.33 | $1.33 | 49,613 | — | — |
| 1983-08-09 | $1.23 | $1.23 | 51,638 | — | — |
| 1983-08-08 | $1.23 | $1.23 | 31,388 | — | — |
| 1983-08-05 | $1.31 | $1.31 | 46,575 | — | — |
| 1983-08-04 | $1.36 | $1.36 | 31,894 | — | — |
| 1983-08-03 | $1.38 | $1.38 | 43,031 | — | — |
| 1983-08-02 | $1.46 | $1.46 | 52,144 | — | — |
| 1983-08-01 | $1.38 | $1.38 | 62,775 | — | — |
| 1983-07-29 | $1.31 | $1.31 | 82,519 | — | — |
| 1983-07-28 | $1.36 | $1.36 | 93,150 | — | — |
| 1983-07-27 | $1.41 | $1.41 | 268,313 | — | — |
| 1983-07-26 | $1.43 | $1.43 | 335,138 | — | — |
| 1983-07-25 | $1.21 | $1.21 | 171,113 | — | — |
| 1983-07-22 | $1.06 | $1.06 | 58,725 | — | — |
| 1983-07-21 | $1.04 | $1.04 | 48,600 | — | — |
| 1983-07-20 | $1.04 | $1.04 | 10,125 | — | — |
| 1983-07-19 | $1.04 | $1.04 | 50,119 | — | — |
| 1983-07-18 | $1.06 | $1.06 | 24,806 | — | — |
| 1983-07-15 | $1.09 | $1.09 | 48,094 | — | — |
| 1983-07-14 | $1.09 | $1.09 | 40,500 | — | — |
| 1983-07-13 | $1.09 | $1.09 | 97,200 | — | — |
| 1983-07-12 | $1.09 | $1.09 | 58,725 | — | — |
| 1983-07-11 | $1.06 | $1.06 | 25,313 | — | — |
| 1983-07-08 | $1.04 | $1.04 | 15,188 | — | — |
| 1983-07-07 | $1.01 | $1.01 | 12,150 | — | — |
| 1983-07-06 | $0.99 | $0.99 | 25,313 | — | — |
| 1983-07-05 | $0.99 | $0.99 | 25,819 | — | — |
| 1983-07-01 | $1.04 | $1.04 | 17,213 | — | — |
| 1983-06-30 | $1.01 | $1.01 | 36,956 | — | — |
| 1983-06-29 | $1.01 | $1.01 | 24,806 | — | — |
| 1983-06-28 | $1.04 | $1.04 | 52,650 | — | — |
| 1983-06-27 | $1.06 | $1.06 | 24,806 | — | — |
| 1983-06-24 | $1.09 | $1.09 | 44,044 | — | — |
| 1983-06-23 | $0.99 | $0.99 | 23,288 | — | — |
| 1983-06-22 | $0.99 | $0.99 | 35,438 | — | — |
| 1983-06-21 | $1.01 | $1.01 | 30,881 | — | — |
| 1983-06-20 | $0.94 | $0.94 | 63,788 | — | — |
| 1983-06-17 | $0.96 | $0.96 | 56,194 | — | — |
| 1983-06-16 | $1.01 | $1.01 | 42,019 | — | — |
| 1983-06-15 | $1.04 | $1.04 | 15,188 | — | — |
| 1983-06-14 | $1.06 | $1.06 | 15,694 | — | — |
| 1983-06-13 | $1.06 | $1.06 | 32,906 | — | — |
| 1983-06-10 | $1.06 | $1.06 | 20,250 | — | — |
| 1983-06-09 | $1.04 | $1.04 | 19,744 | — | — |
| 1983-06-08 | $1.04 | $1.04 | 61,763 | — | — |
| 1983-06-07 | $1.04 | $1.04 | 73,406 | — | — |
| 1983-06-06 | $1.01 | $1.01 | 48,094 | — | — |
| 1983-06-03 | $1.06 | $1.06 | 42,019 | — | — |
| 1983-06-02 | $1.06 | $1.06 | 68,344 | — | — |
| 1983-06-01 | $1.04 | $1.04 | 42,019 | — | — |
| 1983-05-31 | $1.06 | $1.06 | 62,269 | — | — |
| 1983-05-27 | $1.11 | $1.11 | 56,194 | — | — |
| 1983-05-26 | $1.14 | $1.14 | 173,644 | — | — |
| 1983-05-25 | $1.06 | $1.06 | 168,581 | — | — |
| 1983-05-24 | $0.94 | $0.94 | 17,719 | — | — |
| 1983-05-23 | $0.91 | $0.91 | 17,213 | — | — |
| 1983-05-20 | $0.96 | $0.96 | 30,881 | — | — |
| 1983-05-19 | $0.96 | $0.96 | 102,769 | — | — |
| 1983-05-18 | $0.99 | $0.99 | 59,231 | — | — |
| 1983-05-17 | $0.96 | $0.96 | 86,063 | — | — |
| 1983-05-16 | $0.94 | $0.94 | 97,200 | — | — |
| 1983-05-13 | $0.89 | $0.89 | 34,931 | — | — |
| 1983-05-12 | $0.86 | $0.86 | 87,075 | — | — |
| 1983-05-11 | $0.89 | $0.89 | 89,100 | — | — |
| 1983-05-10 | $0.94 | $0.94 | 89,606 | — | — |
| 1983-05-09 | $0.91 | $0.91 | 87,581 | — | — |
| 1983-05-06 | $0.89 | $0.89 | 253,125 | — | — |
| 1983-05-05 | $0.86 | $0.86 | 271,350 | — | — |
| 1983-05-04 | $0.74 | $0.74 | 122,513 | — | — |
| 1983-05-03 | $0.64 | $0.64 | 26,325 | — | — |
| 1983-05-02 | $0.64 | $0.64 | 12,656 | — | — |
| 1983-04-29 | $0.67 | $0.67 | 6,581 | — | — |
| 1983-04-28 | $0.67 | $0.67 | 9,619 | — | — |
| 1983-04-27 | $0.67 | $0.67 | 37,463 | — | — |
| 1983-04-26 | $0.64 | $0.64 | 9,619 | — | — |
| 1983-04-25 | $0.67 | $0.67 | 19,238 | — | — |
| 1983-04-22 | $0.64 | $0.64 | 7,594 | — | — |
| 1983-04-21 | $0.64 | $0.64 | 8,100 | — | — |
| 1983-04-20 | $0.62 | $0.62 | 20,250 | — | — |
| 1983-04-19 | $0.67 | $0.67 | 14,175 | — | — |
| 1983-04-18 | $0.69 | $0.69 | 18,731 | — | — |
| 1983-04-15 | $0.67 | $0.67 | 13,163 | — | — |
| 1983-04-14 | $0.72 | $0.72 | 34,425 | — | — |
| 1983-04-13 | $0.69 | $0.69 | 8,100 | — | — |
| 1983-04-12 | $0.69 | $0.69 | 10,631 | — | — |
| 1983-04-11 | $0.69 | $0.69 | 6,581 | — | — |
| 1983-04-08 | $0.69 | $0.69 | 22,275 | — | — |
| 1983-04-07 | $0.64 | $0.64 | 5,569 | — | — |
| 1983-04-06 | $0.64 | $0.64 | 24,300 | — | — |
| 1983-04-05 | $0.67 | $0.67 | 29,363 | — | — |
| 1983-04-04 | $0.69 | $0.69 | 27,338 | — | — |
| 1983-03-31 | $0.67 | $0.67 | 11,644 | — | — |
| 1983-03-30 | $0.67 | $0.67 | 109,350 | — | — |
| 1983-03-29 | $0.72 | $0.72 | 16,200 | — | — |
| 1983-03-28 | $0.72 | $0.72 | 12,150 | — | — |
| 1983-03-25 | $0.72 | $0.72 | 4,556 | — | — |
| 1983-03-24 | $0.77 | $0.77 | 11,644 | — | — |
| 1983-03-23 | $0.72 | $0.72 | 23,288 | — | — |
| 1983-03-22 | $0.74 | $0.74 | 14,681 | — | — |
| 1983-03-21 | $0.74 | $0.74 | 10,125 | — | — |
| 1983-03-18 | $0.74 | $0.74 | 20,250 | — | — |
| 1983-03-17 | $0.74 | $0.74 | 78,975 | — | — |
| 1983-03-16 | $0.69 | $0.69 | 14,175 | — | — |
| 1983-03-15 | $0.72 | $0.72 | 11,644 | — | — |
| 1983-03-14 | $0.74 | $0.74 | 27,844 | — | — |
| 1983-03-11 | $0.72 | $0.72 | 19,238 | — | — |
| 1983-03-10 | $0.74 | $0.74 | 18,225 | — | — |
| 1983-03-09 | $0.74 | $0.74 | 12,150 | — | — |
| 1983-03-08 | $0.77 | $0.77 | 9,619 | — | — |
| 1983-03-07 | $0.74 | $0.74 | 35,438 | — | — |
| 1983-03-04 | $0.72 | $0.72 | 10,631 | — | — |
| 1983-03-03 | $0.72 | $0.72 | 47,588 | — | — |
| 1983-03-02 | $0.77 | $0.77 | 15,188 | — | — |
| 1983-03-01 | $0.77 | $0.77 | 29,869 | — | — |
| 1983-02-28 | $0.77 | $0.77 | 24,300 | — | — |
| 1983-02-25 | $0.77 | $0.77 | 48,600 | — | — |
| 1983-02-24 | $0.74 | $0.74 | 23,288 | — | — |
| 1983-02-23 | $0.77 | $0.77 | 13,163 | — | — |
| 1983-02-22 | $0.74 | $0.74 | 29,869 | — | — |
| 1983-02-18 | $0.72 | $0.72 | 5,569 | — | — |
| 1983-02-17 | $0.69 | $0.69 | 17,719 | — | — |
| 1983-02-16 | $0.74 | $0.74 | 14,681 | — | — |
| 1983-02-15 | $0.79 | $0.79 | 11,138 | — | — |
| 1983-02-14 | $0.77 | $0.77 | 56,700 | — | — |
| 1983-02-11 | $0.79 | $0.79 | 12,656 | — | — |
| 1983-02-10 | $0.77 | $0.77 | 26,325 | — | — |
| 1983-02-09 | $0.79 | $0.79 | 20,756 | — | — |
| 1983-02-08 | $0.77 | $0.77 | 23,288 | — | — |
| 1983-02-07 | $0.79 | $0.79 | 61,256 | — | — |
| 1983-02-04 | $0.74 | $0.74 | 54,675 | — | — |
| 1983-02-03 | $0.74 | $0.74 | 76,444 | — | — |
| 1983-02-02 | $0.79 | $0.79 | 68,344 | — | — |
| 1983-02-01 | $0.84 | $0.84 | 235,406 | — | — |
| 1983-01-31 | $0.77 | $0.77 | 124,031 | — | — |
| 1983-01-28 | $0.62 | $0.62 | 62,775 | — | — |
| 1983-01-27 | $0.72 | $0.72 | 24,806 | — | — |
| 1983-01-26 | $0.67 | $0.67 | 23,794 | — | — |
| 1983-01-25 | $0.59 | $0.59 | 10,631 | — | — |
| 1983-01-24 | $0.59 | $0.59 | 26,831 | — | — |
| 1983-01-21 | $0.59 | $0.59 | 46,575 | — | — |
| 1983-01-20 | $0.64 | $0.64 | 30,375 | — | — |
| 1983-01-19 | $0.69 | $0.69 | 38,475 | — | — |
| 1983-01-18 | $0.72 | $0.72 | 67,838 | — | — |
| 1983-01-17 | $0.67 | $0.67 | 99,225 | — | — |
| 1983-01-14 | $0.54 | $0.54 | 10,631 | — | — |
| 1983-01-13 | $0.57 | $0.57 | 4,556 | — | — |
| 1983-01-12 | $0.54 | $0.54 | 1,013 | — | — |
| 1983-01-11 | $0.54 | $0.54 | 22,275 | — | — |
| 1983-01-10 | $0.57 | $0.57 | 10,631 | — | — |
| 1983-01-07 | $0.57 | $0.57 | 10,125 | — | — |
| 1983-01-06 | $0.59 | $0.59 | 8,100 | — | — |
| 1983-01-05 | $0.59 | $0.59 | 11,644 | — | — |
| 1983-01-04 | $0.59 | $0.59 | 6,075 | — | — |
| 1983-01-03 | $0.59 | $0.59 | 8,100 | — | — |