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 | $1.84 | $1.84 | 119,038 | — | — |
| 1983-12-29 | $1.88 | $1.88 | 679,506 | — | — |
| 1983-12-28 | $1.86 | $1.86 | 42,159 | — | — |
| 1983-12-27 | $1.87 | $1.87 | 71,919 | — | — |
| 1983-12-23 | $1.85 | $1.85 | 225,675 | — | — |
| 1983-12-22 | $1.86 | $1.86 | 493,510 | — | — |
| 1983-12-21 | $1.83 | $1.83 | 704,306 | — | — |
| 1983-12-20 | $1.83 | $1.83 | 81,838 | — | — |
| 1983-12-19 | $1.81 | $1.81 | 99,198 | — | — |
| 1983-12-16 | $1.83 | $1.83 | 148,797 | — | — |
| 1983-12-15 | $1.89 | $1.89 | 86,798 | — | — |
| 1983-12-14 | $1.91 | $1.91 | 213,276 | — | — |
| 1983-12-13 | $1.92 | $1.92 | 27,279 | — | — |
| 1983-12-12 | $1.92 | $1.92 | 59,519 | — | — |
| 1983-12-09 | $1.93 | $1.93 | 69,439 | — | — |
| 1983-12-08 | $1.94 | $1.94 | 126,477 | — | — |
| 1983-12-07 | $1.97 | $1.97 | 91,758 | — | — |
| 1983-12-06 | $1.99 | $1.99 | 133,917 | — | — |
| 1983-12-05 | $2.00 | $2.00 | 215,756 | — | — |
| 1983-12-02 | $1.98 | $1.98 | 71,919 | — | — |
| 1983-12-01 | $2.00 | $2.00 | 282,714 | — | — |
| 1983-11-30 | $1.99 | $1.99 | 158,717 | — | — |
| 1983-11-29 | $2.00 | $2.00 | 158,717 | — | — |
| 1983-11-28 | $1.99 | $1.99 | 233,115 | — | — |
| 1983-11-25 | $2.00 | $2.00 | 101,678 | — | — |
| 1983-11-23 | $2.00 | $2.00 | 349,673 | — | — |
| 1983-11-22 | $1.98 | $1.98 | 714,226 | — | — |
| 1983-11-21 | $1.95 | $1.95 | 153,757 | — | — |
| 1983-11-18 | $1.96 | $1.96 | 691,906 | — | — |
| 1983-11-17 | $1.92 | $1.92 | 491,030 | — | — |
| 1983-11-16 | $1.91 | $1.91 | 171,117 | — | — |
| 1983-11-15 | $1.92 | $1.92 | 1,180,456 | — | — |
| 1983-11-14 | $1.92 | $1.92 | 1,354,053 | — | — |
| 1983-11-11 | $1.91 | $1.91 | 270,315 | — | — |
| 1983-11-10 | $1.92 | $1.92 | 691,906 | — | — |
| 1983-11-09 | $1.91 | $1.91 | 188,476 | — | — |
| 1983-11-08 | $1.90 | $1.90 | 270,315 | — | — |
| 1983-11-07 | $1.89 | $1.89 | 94,238 | — | — |
| 1983-11-04 | $1.90 | $1.90 | 426,551 | — | — |
| 1983-11-03 | $1.92 | $1.92 | 230,635 | — | — |
| 1983-11-02 | $1.94 | $1.94 | 151,277 | — | — |
| 1983-11-01 | $1.95 | $1.95 | 128,957 | — | — |
| 1983-10-31 | $1.99 | $1.99 | 1,237,495 | — | — |
| 1983-10-28 | $2.02 | $2.02 | 307,514 | — | — |
| 1983-10-27 | $1.99 | $1.99 | 141,357 | — | — |
| 1983-10-26 | $1.98 | $1.98 | 969,660 | — | — |
| 1983-10-25 | $1.98 | $1.98 | 386,872 | — | — |
| 1983-10-24 | $1.99 | $1.99 | 349,673 | — | — |
| 1983-10-21 | $1.99 | $1.99 | 391,832 | — | — |
| 1983-10-20 | $2.01 | $2.01 | 173,597 | — | — |
| 1983-10-19 | $2.01 | $2.01 | 213,276 | — | — |
| 1983-10-18 | $2.01 | $2.01 | 158,717 | — | — |
| 1983-10-17 | $1.99 | $1.99 | 282,714 | — | — |
| 1983-10-14 | $1.93 | $1.93 | 116,558 | — | — |
| 1983-10-13 | $1.92 | $1.92 | 290,154 | — | — |
| 1983-10-12 | $1.92 | $1.92 | 922,541 | — | — |
| 1983-10-11 | $1.91 | $1.91 | 69,439 | — | — |
| 1983-10-10 | $1.90 | $1.90 | 136,397 | — | — |
| 1983-10-07 | $1.93 | $1.93 | 220,716 | — | — |
| 1983-10-06 | $1.93 | $1.93 | 562,949 | — | — |
| 1983-10-05 | $1.92 | $1.92 | 305,034 | — | — |
| 1983-10-04 | $1.90 | $1.90 | 371,993 | — | — |
| 1983-10-03 | $1.90 | $1.90 | 272,795 | — | — |
| 1983-09-30 | $1.90 | $1.90 | 260,395 | — | — |
| 1983-09-29 | $1.91 | $1.91 | 384,392 | — | — |
| 1983-09-28 | $1.82 | $1.82 | 339,753 | — | — |
| 1983-09-27 | $1.78 | $1.78 | 148,797 | — | — |
| 1983-09-26 | $1.83 | $1.83 | 305,034 | — | — |
| 1983-09-23 | $1.84 | $1.84 | 515,830 | — | — |
| 1983-09-22 | $1.85 | $1.85 | 734,065 | — | — |
| 1983-09-21 | $1.77 | $1.77 | 486,070 | — | — |
| 1983-09-20 | $1.73 | $1.73 | 277,754 | — | — |
| 1983-09-19 | $1.73 | $1.73 | 401,752 | — | — |
| 1983-09-16 | $1.66 | $1.66 | 141,357 | — | — |
| 1983-09-15 | $1.66 | $1.66 | 339,753 | — | — |
| 1983-09-14 | $1.59 | $1.59 | 399,272 | — | — |
| 1983-09-13 | $1.59 | $1.59 | 133,917 | — | — |
| 1983-09-12 | $1.60 | $1.60 | 297,594 | — | — |
| 1983-09-09 | $1.60 | $1.60 | 218,236 | — | — |
| 1983-09-08 | $1.60 | $1.60 | 255,435 | — | — |
| 1983-09-07 | $1.60 | $1.60 | 867,983 | — | — |
| 1983-09-06 | $1.63 | $1.63 | 210,796 | — | — |
| 1983-09-02 | $1.62 | $1.62 | 44,639 | — | — |
| 1983-09-01 | $1.61 | $1.61 | 233,115 | — | — |
| 1983-08-31 | $1.60 | $1.60 | 61,999 | — | — |
| 1983-08-30 | $1.59 | $1.59 | 84,318 | — | — |
| 1983-08-29 | $1.58 | $1.58 | 71,919 | — | — |
| 1983-08-26 | $1.60 | $1.60 | 71,919 | — | — |
| 1983-08-25 | $1.60 | $1.60 | 74,399 | — | — |
| 1983-08-24 | $1.59 | $1.59 | 39,679 | — | — |
| 1983-08-23 | $1.58 | $1.58 | 57,039 | — | — |
| 1983-08-22 | $1.58 | $1.58 | 99,198 | — | — |
| 1983-08-19 | $1.61 | $1.61 | 74,399 | — | — |
| 1983-08-18 | $1.61 | $1.61 | 223,196 | — | — |
| 1983-08-17 | $1.62 | $1.62 | 458,791 | — | — |
| 1983-08-16 | $1.63 | $1.63 | 399,272 | — | — |
| 1983-08-15 | $1.60 | $1.60 | 433,991 | — | — |
| 1983-08-12 | $1.58 | $1.58 | 290,154 | — | — |
| 1983-08-11 | $1.53 | $1.53 | 1,455,731 | — | — |
| 1983-08-10 | $1.44 | $1.44 | 133,917 | — | — |
| 1983-08-09 | $1.50 | $1.50 | 287,674 | — | — |
| 1983-08-08 | $1.50 | $1.50 | 166,157 | — | — |
| 1983-08-05 | $1.52 | $1.52 | 188,476 | — | — |
| 1983-08-04 | $1.55 | $1.55 | 369,513 | — | — |
| 1983-08-03 | $1.51 | $1.51 | 64,479 | — | — |
| 1983-08-02 | $1.52 | $1.52 | 510,870 | — | — |
| 1983-08-01 | $1.53 | $1.53 | 81,838 | — | — |
| 1983-07-29 | $1.53 | $1.53 | 133,917 | — | — |
| 1983-07-28 | $1.54 | $1.54 | 223,196 | — | — |
| 1983-07-27 | $1.51 | $1.51 | 339,753 | — | — |
| 1983-07-26 | $1.53 | $1.53 | 247,995 | — | — |
| 1983-07-25 | $1.53 | $1.53 | 133,917 | — | — |
| 1983-07-22 | $1.55 | $1.55 | 431,511 | — | — |
| 1983-07-21 | $1.57 | $1.57 | 57,039 | — | — |
| 1983-07-20 | $1.57 | $1.57 | 158,717 | — | — |
| 1983-07-19 | $1.55 | $1.55 | 39,679 | — | — |
| 1983-07-18 | $1.53 | $1.53 | 198,396 | — | — |
| 1983-07-15 | $1.55 | $1.55 | 657,187 | — | — |
| 1983-07-14 | $1.55 | $1.55 | 701,826 | — | — |
| 1983-07-13 | $1.62 | $1.62 | 657,187 | — | — |
| 1983-07-12 | $1.54 | $1.54 | 590,228 | — | — |
| 1983-07-11 | $1.52 | $1.52 | 262,875 | — | — |
| 1983-07-08 | $1.50 | $1.50 | 741,505 | — | — |
| 1983-07-07 | $1.48 | $1.48 | 300,074 | — | — |
| 1983-07-06 | $1.49 | $1.49 | 389,352 | — | — |
| 1983-07-05 | $1.42 | $1.42 | 354,633 | — | — |
| 1983-07-01 | $1.35 | $1.35 | 302,554 | — | — |
| 1983-06-30 | $1.35 | $1.35 | 376,952 | — | — |
| 1983-06-29 | $1.33 | $1.33 | 1,056,459 | — | — |
| 1983-06-28 | $1.37 | $1.37 | 3,179,296 | — | — |
| 1983-06-27 | $1.13 | $1.13 | 1,765,724 | — | — |
| 1983-06-24 | $1.09 | $1.09 | 59,519 | — | — |
| 1983-06-23 | $1.09 | $1.09 | 694,386 | — | — |
| 1983-06-22 | $1.08 | $1.08 | 1,480,530 | — | — |
| 1983-06-21 | $1.10 | $1.10 | 71,919 | — | — |
| 1983-06-20 | $1.11 | $1.11 | 322,394 | — | — |
| 1983-06-17 | $1.13 | $1.13 | 307,514 | — | — |
| 1983-06-16 | $1.13 | $1.13 | 265,355 | — | — |
| 1983-06-15 | $1.11 | $1.11 | 106,638 | — | — |
| 1983-06-14 | $1.12 | $1.12 | 238,075 | — | — |
| 1983-06-13 | $1.12 | $1.12 | 3,040,419 | — | — |
| 1983-06-10 | $1.14 | $1.14 | 925,021 | — | — |
| 1983-06-09 | $1.10 | $1.10 | 109,118 | — | — |
| 1983-06-08 | $1.10 | $1.10 | 24,800 | — | — |
| 1983-06-07 | $1.09 | $1.09 | 54,559 | — | — |
| 1983-06-06 | $1.10 | $1.10 | 101,678 | — | — |
| 1983-06-03 | $1.10 | $1.10 | 213,276 | — | — |
| 1983-06-02 | $1.12 | $1.12 | 22,320 | — | — |
| 1983-06-01 | $1.13 | $1.13 | 825,823 | — | — |
| 1983-05-31 | $1.11 | $1.11 | 34,719 | — | — |
| 1983-05-27 | $1.11 | $1.11 | 19,840 | — | — |
| 1983-05-26 | $1.11 | $1.11 | 436,471 | — | — |
| 1983-05-25 | $1.13 | $1.13 | 252,955 | — | — |
| 1983-05-24 | $1.15 | $1.15 | 441,431 | — | — |
| 1983-05-23 | $1.11 | $1.11 | 161,197 | — | — |
| 1983-05-20 | $1.10 | $1.10 | 81,838 | — | — |
| 1983-05-19 | $1.09 | $1.09 | 49,599 | — | — |
| 1983-05-18 | $1.10 | $1.10 | 59,519 | — | — |
| 1983-05-17 | $1.08 | $1.08 | 42,159 | — | — |
| 1983-05-16 | $1.08 | $1.08 | 109,118 | — | — |
| 1983-05-13 | $1.07 | $1.07 | 436,471 | — | — |
| 1983-05-12 | $1.05 | $1.05 | 183,516 | — | — |
| 1983-05-11 | $1.07 | $1.07 | 133,917 | — | — |
| 1983-05-10 | $1.09 | $1.09 | 243,035 | — | — |
| 1983-05-09 | $1.11 | $1.11 | 193,436 | — | — |
| 1983-05-06 | $1.11 | $1.11 | 629,907 | — | — |
| 1983-05-05 | $1.08 | $1.08 | 389,352 | — | — |
| 1983-05-04 | $1.05 | $1.05 | 171,117 | — | — |
| 1983-05-03 | $1.05 | $1.05 | 66,959 | — | — |
| 1983-05-02 | $1.05 | $1.05 | 99,198 | — | — |
| 1983-04-29 | $1.04 | $1.04 | 126,477 | — | — |
| 1983-04-28 | $1.05 | $1.05 | 190,956 | — | — |
| 1983-04-27 | $1.04 | $1.04 | 463,751 | — | — |
| 1983-04-26 | $1.03 | $1.03 | 121,518 | — | — |
| 1983-04-25 | $1.03 | $1.03 | 230,635 | — | — |
| 1983-04-22 | $1.04 | $1.04 | 166,157 | — | — |
| 1983-04-21 | $1.05 | $1.05 | 342,233 | — | — |
| 1983-04-20 | $1.05 | $1.05 | 260,395 | — | — |
| 1983-04-19 | $1.08 | $1.08 | 173,597 | — | — |
| 1983-04-18 | $1.07 | $1.07 | 290,154 | — | — |
| 1983-04-15 | $1.06 | $1.06 | 357,113 | — | — |
| 1983-04-14 | $1.08 | $1.08 | 138,877 | — | — |
| 1983-04-13 | $1.13 | $1.13 | 94,238 | — | — |
| 1983-04-12 | $1.16 | $1.16 | 54,559 | — | — |
| 1983-04-11 | $1.16 | $1.16 | 228,155 | — | — |
| 1983-04-08 | $1.21 | $1.21 | 96,718 | — | — |
| 1983-04-07 | $1.21 | $1.21 | 245,515 | — | — |
| 1983-04-06 | $1.24 | $1.24 | 240,555 | — | — |
| 1983-04-05 | $1.24 | $1.24 | 61,999 | — | — |
| 1983-04-04 | $1.21 | $1.21 | 230,635 | — | — |
| 1983-03-31 | $1.19 | $1.19 | 146,317 | — | — |
| 1983-03-30 | $1.18 | $1.18 | 138,877 | — | — |
| 1983-03-29 | $1.14 | $1.14 | 81,838 | — | — |
| 1983-03-28 | $1.11 | $1.11 | 153,757 | — | — |
| 1983-03-25 | $1.10 | $1.10 | 64,479 | — | — |
| 1983-03-24 | $1.09 | $1.09 | 59,519 | — | — |
| 1983-03-23 | $1.09 | $1.09 | 32,239 | — | — |
| 1983-03-22 | $1.09 | $1.09 | 44,639 | — | — |
| 1983-03-21 | $1.08 | $1.08 | 178,556 | — | — |
| 1983-03-18 | $1.09 | $1.09 | 575,348 | — | — |
| 1983-03-17 | $1.08 | $1.08 | 166,157 | — | — |
| 1983-03-16 | $1.08 | $1.08 | 493,510 | — | — |
| 1983-03-15 | $1.08 | $1.08 | 106,638 | — | — |
| 1983-03-14 | $1.04 | $1.04 | 126,477 | — | — |
| 1983-03-11 | $1.05 | $1.05 | 277,754 | — | — |
| 1983-03-10 | $1.05 | $1.05 | 238,075 | — | — |
| 1983-03-09 | $1.06 | $1.06 | 146,317 | — | — |
| 1983-03-08 | $1.08 | $1.08 | 166,157 | — | — |
| 1983-03-07 | $1.09 | $1.09 | 396,792 | — | — |
| 1983-03-04 | $1.09 | $1.09 | 188,476 | — | — |
| 1983-03-03 | $1.10 | $1.10 | 81,838 | — | — |
| 1983-03-02 | $1.10 | $1.10 | 141,357 | — | — |
| 1983-03-01 | $1.09 | $1.09 | 64,479 | — | — |
| 1983-02-28 | $1.09 | $1.09 | 74,399 | — | — |
| 1983-02-25 | $1.09 | $1.09 | 218,236 | — | — |
| 1983-02-24 | $1.10 | $1.10 | 225,675 | — | — |
| 1983-02-23 | $1.10 | $1.10 | 275,274 | — | — |
| 1983-02-22 | $1.10 | $1.10 | 121,518 | — | — |
| 1983-02-18 | $1.10 | $1.10 | 389,352 | — | — |
| 1983-02-17 | $1.10 | $1.10 | 168,637 | — | — |
| 1983-02-16 | $1.11 | $1.11 | 121,518 | — | — |
| 1983-02-15 | $1.10 | $1.10 | 220,716 | — | — |
| 1983-02-14 | $1.10 | $1.10 | 329,833 | — | — |
| 1983-02-11 | $1.08 | $1.08 | 133,917 | — | — |
| 1983-02-10 | $1.09 | $1.09 | 213,276 | — | — |
| 1983-02-09 | $1.09 | $1.09 | 307,514 | — | — |
| 1983-02-08 | $1.08 | $1.08 | 461,271 | — | — |
| 1983-02-07 | $1.09 | $1.09 | 245,515 | — | — |
| 1983-02-04 | $1.09 | $1.09 | 27,279 | — | — |
| 1983-02-03 | $1.09 | $1.09 | 208,316 | — | — |
| 1983-02-02 | $1.08 | $1.08 | 96,718 | — | — |
| 1983-02-01 | $1.09 | $1.09 | 188,476 | — | — |
| 1983-01-31 | $1.09 | $1.09 | 131,437 | — | — |
| 1983-01-28 | $1.07 | $1.07 | 190,956 | — | — |
| 1983-01-27 | $1.03 | $1.03 | 109,118 | — | — |
| 1983-01-26 | $1.01 | $1.01 | 171,117 | — | — |
| 1983-01-25 | $1.01 | $1.01 | 101,678 | — | — |
| 1983-01-24 | $1.01 | $1.01 | 96,718 | — | — |
| 1983-01-21 | $1.02 | $1.02 | 96,718 | — | — |
| 1983-01-20 | $1.01 | $1.01 | 37,199 | — | — |
| 1983-01-19 | $1.01 | $1.01 | 42,159 | — | — |
| 1983-01-18 | $1.01 | $1.01 | 59,519 | — | — |
| 1983-01-17 | $1.01 | $1.01 | 106,638 | — | — |
| 1983-01-14 | $1.01 | $1.01 | 302,554 | — | — |
| 1983-01-13 | $1.01 | $1.01 | 163,677 | — | — |
| 1983-01-12 | $1.01 | $1.01 | 116,558 | — | — |
| 1983-01-11 | $1.00 | $1.00 | 151,277 | — | — |
| 1983-01-10 | $0.98 | $0.98 | 143,837 | — | — |
| 1983-01-07 | $0.99 | $0.99 | 205,836 | — | — |
| 1983-01-06 | $0.98 | $0.98 | 136,397 | — | — |
| 1983-01-05 | $0.99 | $0.99 | 173,597 | — | — |
| 1983-01-04 | $0.93 | $0.93 | 57,039 | — | — |
| 1983-01-03 | $0.95 | $0.95 | 84,318 | — | — |