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
- 1981-08-24 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 | $1.56 | $1.56 | 1,811,200 | — | — |
| 1983-12-29 | $1.55 | $1.55 | 3,638,400 | — | — |
| 1983-12-28 | $1.53 | $1.53 | 2,166,400 | — | — |
| 1983-12-27 | $1.48 | $1.48 | 1,814,400 | — | — |
| 1983-12-23 | $1.53 | $1.53 | 246,400 | — | — |
| 1983-12-22 | $1.56 | $1.56 | 604,800 | — | — |
| 1983-12-21 | $1.59 | $1.59 | 1,107,200 | — | — |
| 1983-12-20 | $1.58 | $1.58 | 995,200 | — | — |
| 1983-12-19 | $1.55 | $1.55 | 1,692,800 | — | — |
| 1983-12-16 | $1.59 | $1.59 | 588,800 | — | — |
| 1983-12-15 | $1.61 | $1.61 | 1,040,000 | — | — |
| 1983-12-14 | $1.61 | $1.61 | 1,804,800 | — | — |
| 1983-12-13 | $1.63 | $1.63 | 1,881,600 | — | — |
| 1983-12-12 | $1.63 | $1.63 | 1,798,400 | — | — |
| 1983-12-09 | $1.62 | $1.62 | 428,800 | — | — |
| 1983-12-08 | $1.63 | $1.63 | 646,400 | — | — |
| 1983-12-07 | $1.65 | $1.65 | 1,152,000 | — | — |
| 1983-12-06 | $1.67 | $1.67 | 1,142,400 | — | — |
| 1983-12-05 | $1.70 | $1.70 | 54,400 | — | — |
| 1983-12-02 | $1.70 | $1.70 | 3,356,800 | — | — |
| 1983-12-01 | $1.67 | $1.67 | 1,529,600 | — | — |
| 1983-11-30 | $1.67 | $1.67 | 3,244,800 | — | — |
| 1983-11-29 | $1.61 | $1.61 | 1,443,200 | — | — |
| 1983-11-28 | $1.61 | $1.61 | 1,590,400 | — | — |
| 1983-11-25 | $1.63 | $1.63 | 956,800 | — | — |
| 1983-11-23 | $1.63 | $1.63 | 1,078,400 | — | — |
| 1983-11-22 | $1.63 | $1.63 | 3,251,200 | — | — |
| 1983-11-21 | $1.70 | $1.70 | 3,548,800 | — | — |
| 1983-11-18 | $1.69 | $1.69 | 1,804,800 | — | — |
| 1983-11-17 | $1.66 | $1.66 | 3,971,200 | — | — |
| 1983-11-16 | $1.61 | $1.61 | 1,318,400 | — | — |
| 1983-11-15 | $1.58 | $1.58 | 1,299,200 | — | — |
| 1983-11-14 | $1.56 | $1.56 | 1,987,200 | — | — |
| 1983-11-11 | $1.55 | $1.55 | 4,624,000 | — | — |
| 1983-11-10 | $1.52 | $1.52 | 3,344,000 | — | — |
| 1983-11-09 | $1.55 | $1.55 | 3,817,600 | — | — |
| 1983-11-08 | $1.55 | $1.55 | 1,270,400 | — | — |
| 1983-11-07 | $1.57 | $1.57 | 4,960,000 | — | — |
| 1983-11-04 | $1.58 | $1.58 | 790,400 | — | — |
| 1983-11-03 | $1.58 | $1.58 | 3,699,200 | — | — |
| 1983-11-02 | $1.63 | $1.63 | 1,126,400 | — | — |
| 1983-11-01 | $1.62 | $1.62 | 1,638,400 | — | — |
| 1983-10-31 | $1.65 | $1.65 | 1,081,600 | — | — |
| 1983-10-28 | $1.68 | $1.68 | 1,680,000 | — | — |
| 1983-10-27 | $1.69 | $1.69 | 1,846,400 | — | — |
| 1983-10-26 | $1.64 | $1.64 | 857,600 | — | — |
| 1983-10-25 | $1.65 | $1.65 | 592,000 | — | — |
| 1983-10-24 | $1.66 | $1.66 | 499,200 | — | — |
| 1983-10-21 | $1.68 | $1.68 | 1,206,400 | — | — |
| 1983-10-20 | $1.72 | $1.72 | 2,640,000 | — | — |
| 1983-10-19 | $1.65 | $1.65 | 2,099,200 | — | — |
| 1983-10-18 | $1.69 | $1.69 | 2,272,000 | — | — |
| 1983-10-17 | $1.71 | $1.71 | 2,678,400 | — | — |
| 1983-10-14 | $1.70 | $1.70 | 2,540,800 | — | — |
| 1983-10-13 | $1.68 | $1.68 | 1,158,400 | — | — |
| 1983-10-12 | $1.74 | $1.74 | 1,084,800 | — | — |
| 1983-10-11 | $1.80 | $1.80 | 652,800 | — | — |
| 1983-10-10 | $1.86 | $1.86 | 880,000 | — | — |
| 1983-10-07 | $1.88 | $1.88 | 5,564,800 | — | — |
| 1983-10-06 | $1.84 | $1.84 | 4,195,200 | — | — |
| 1983-10-05 | $1.85 | $1.85 | 2,361,600 | — | — |
| 1983-10-04 | $1.76 | $1.76 | 1,843,200 | — | — |
| 1983-10-03 | $1.71 | $1.71 | 1,072,000 | — | — |
| 1983-09-30 | $1.73 | $1.73 | 1,420,800 | — | — |
| 1983-09-29 | $1.75 | $1.75 | 1,136,000 | — | — |
| 1983-09-28 | $1.77 | $1.77 | 5,184,000 | — | — |
| 1983-09-27 | $1.79 | $1.79 | 1,148,800 | — | — |
| 1983-09-26 | $1.85 | $1.85 | 3,721,600 | — | — |
| 1983-09-23 | $1.85 | $1.85 | 2,252,800 | — | — |
| 1983-09-22 | $1.82 | $1.82 | 1,385,600 | — | — |
| 1983-09-21 | $1.76 | $1.76 | 2,582,400 | — | — |
| 1983-09-20 | $1.70 | $1.70 | 1,753,600 | — | — |
| 1983-09-19 | $1.65 | $1.65 | 2,227,200 | — | — |
| 1983-09-16 | $1.65 | $1.65 | 1,920,000 | — | — |
| 1983-09-15 | $1.63 | $1.63 | 2,547,200 | — | — |
| 1983-09-14 | $1.65 | $1.65 | 646,400 | — | — |
| 1983-09-13 | $1.66 | $1.66 | 828,800 | — | — |
| 1983-09-12 | $1.66 | $1.66 | 1,897,600 | — | — |
| 1983-09-09 | $1.69 | $1.69 | 1,606,400 | — | — |
| 1983-09-08 | $1.69 | $1.69 | 278,400 | — | — |
| 1983-09-07 | $1.70 | $1.70 | 1,756,800 | — | — |
| 1983-09-06 | $1.70 | $1.70 | 2,070,400 | — | — |
| 1983-09-02 | $1.59 | $1.59 | 4,652,800 | — | — |
| 1983-09-01 | $1.55 | $1.55 | 1,894,400 | — | — |
| 1983-08-31 | $1.53 | $1.53 | 1,993,600 | — | — |
| 1983-08-30 | $1.53 | $1.53 | 5,641,600 | — | — |
| 1983-08-29 | $1.57 | $1.57 | 988,800 | — | — |
| 1983-08-26 | $1.61 | $1.61 | 3,324,800 | — | — |
| 1983-08-25 | $1.47 | $1.47 | 5,180,800 | — | — |
| 1983-08-24 | $1.50 | $1.50 | 2,438,400 | — | — |
| 1983-08-23 | $1.51 | $1.51 | 1,350,400 | — | — |
| 1983-08-22 | $1.55 | $1.55 | 3,395,200 | — | — |
| 1983-08-19 | $1.59 | $1.59 | 1,011,200 | — | — |
| 1983-08-18 | $1.61 | $1.61 | 1,104,000 | — | — |
| 1983-08-17 | $1.62 | $1.62 | 428,800 | — | — |
| 1983-08-16 | $1.62 | $1.62 | 944,000 | — | — |
| 1983-08-15 | $1.63 | $1.63 | 1,888,000 | — | — |
| 1983-08-12 | $1.63 | $1.63 | 780,800 | — | — |
| 1983-08-11 | $1.63 | $1.63 | 1,990,400 | — | — |
| 1983-08-10 | $1.64 | $1.64 | 3,702,400 | — | — |
| 1983-08-09 | $1.65 | $1.65 | 1,734,400 | — | — |
| 1983-08-08 | $1.63 | $1.63 | 5,248,000 | — | — |
| 1983-08-05 | $1.72 | $1.72 | 1,523,200 | — | — |
| 1983-08-04 | $1.72 | $1.72 | 2,217,600 | — | — |
| 1983-08-03 | $1.69 | $1.69 | 697,600 | — | — |
| 1983-08-02 | $1.67 | $1.67 | 1,900,800 | — | — |
| 1983-08-01 | $1.64 | $1.64 | 2,652,800 | — | — |
| 1983-07-29 | $1.64 | $1.64 | 1,628,800 | — | — |
| 1983-07-28 | $1.71 | $1.71 | 0 | — | — |
| 1983-07-27 | $1.71 | $1.71 | 4,086,400 | — | — |
| 1983-07-26 | $1.75 | $1.75 | 1,996,800 | — | — |
| 1983-07-25 | $1.76 | $1.76 | 1,670,400 | — | — |
| 1983-07-22 | $1.77 | $1.77 | 281,600 | — | — |
| 1983-07-21 | $1.79 | $1.79 | 1,241,600 | — | — |
| 1983-07-20 | $1.81 | $1.81 | 3,331,200 | — | — |
| 1983-07-19 | $1.84 | $1.84 | 2,048,000 | — | — |
| 1983-07-18 | $1.80 | $1.80 | 1,673,600 | — | — |
| 1983-07-15 | $1.81 | $1.81 | 576,000 | — | — |
| 1983-07-14 | $1.84 | $1.84 | 771,200 | — | — |
| 1983-07-13 | $1.87 | $1.87 | 1,196,800 | — | — |
| 1983-07-12 | $1.88 | $1.88 | 1,609,600 | — | — |
| 1983-07-11 | $1.88 | $1.88 | 1,088,000 | — | — |
| 1983-07-08 | $1.81 | $1.81 | 1,673,600 | — | — |
| 1983-07-07 | $1.77 | $1.77 | 1,625,600 | — | — |
| 1983-07-06 | $1.77 | $1.77 | 992,000 | — | — |
| 1983-07-05 | $1.77 | $1.77 | 761,600 | — | — |
| 1983-07-01 | $1.78 | $1.78 | 1,843,200 | — | — |
| 1983-06-30 | $1.74 | $1.74 | 1,033,600 | — | — |
| 1983-06-29 | $1.74 | $1.74 | 1,817,600 | — | — |
| 1983-06-28 | $1.75 | $1.75 | 1,283,200 | — | — |
| 1983-06-27 | $1.78 | $1.78 | 2,460,800 | — | — |
| 1983-06-24 | $1.79 | $1.79 | 1,161,600 | — | — |
| 1983-06-23 | $1.79 | $1.79 | 2,851,200 | — | — |
| 1983-06-22 | $1.79 | $1.79 | 2,352,000 | — | — |
| 1983-06-21 | $1.80 | $1.80 | 4,201,600 | — | — |
| 1983-06-20 | $1.80 | $1.80 | 4,051,200 | — | — |
| 1983-06-17 | $1.80 | $1.80 | 2,649,600 | — | — |
| 1983-06-16 | $1.80 | $1.80 | 3,606,400 | — | — |
| 1983-06-15 | $1.82 | $1.82 | 4,630,400 | — | — |
| 1983-06-14 | $1.86 | $1.86 | 3,820,800 | — | — |
| 1983-06-13 | $1.88 | $1.88 | 2,528,000 | — | — |
| 1983-06-10 | $1.88 | $1.88 | 2,140,800 | — | — |
| 1983-06-09 | $1.87 | $1.87 | 2,022,400 | — | — |
| 1983-06-08 | $1.89 | $1.89 | 2,576,000 | — | — |
| 1983-06-07 | $1.91 | $1.91 | 3,510,400 | — | — |
| 1983-06-06 | $1.94 | $1.94 | 620,800 | — | — |
| 1983-06-03 | $1.91 | $1.91 | 2,294,400 | — | — |
| 1983-06-02 | $1.89 | $1.89 | 2,710,400 | — | — |
| 1983-06-01 | $1.88 | $1.88 | 4,467,200 | — | — |
| 1983-05-31 | $1.91 | $1.91 | 5,302,400 | — | — |
| 1983-05-27 | $1.99 | $1.99 | 3,593,600 | — | — |
| 1983-05-26 | $2.00 | $2.00 | 5,094,400 | — | — |
| 1983-05-25 | $1.96 | $1.96 | 4,364,800 | — | — |
| 1983-05-24 | $1.95 | $1.95 | 4,220,800 | — | — |
| 1983-05-23 | $1.87 | $1.87 | 5,609,600 | — | — |
| 1983-05-20 | $1.87 | $1.87 | 5,180,800 | — | — |
| 1983-05-19 | $1.91 | $1.91 | 9,059,200 | — | — |
| 1983-05-18 | $1.94 | $1.94 | 2,441,600 | — | — |
| 1983-05-17 | $1.93 | $1.93 | 716,800 | — | — |
| 1983-05-16 | $1.95 | $1.95 | 1,299,200 | — | — |
| 1983-05-13 | $1.97 | $1.97 | 3,184,000 | — | — |
| 1983-05-12 | $1.95 | $1.95 | 3,235,200 | — | — |
| 1983-05-11 | $1.95 | $1.95 | 6,476,800 | — | — |
| 1983-05-10 | $1.95 | $1.95 | 11,248,000 | — | — |
| 1983-05-09 | $1.95 | $1.95 | 8,928,000 | — | — |
| 1983-05-06 | $1.91 | $1.91 | 953,600 | — | — |
| 1983-05-05 | $1.93 | $1.93 | 796,800 | — | — |
| 1983-05-04 | $1.98 | $1.98 | 2,860,800 | — | — |
| 1983-05-03 | $1.96 | $1.96 | 4,598,400 | — | — |
| 1983-05-02 | $1.94 | $1.94 | 1,020,800 | — | — |
| 1983-04-29 | $1.94 | $1.94 | 5,500,800 | — | — |
| 1983-04-28 | $1.87 | $1.87 | 1,353,600 | — | — |
| 1983-04-27 | $1.87 | $1.87 | 2,016,000 | — | — |
| 1983-04-26 | $1.84 | $1.84 | 2,403,200 | — | — |
| 1983-04-25 | $1.85 | $1.85 | 2,608,000 | — | — |
| 1983-04-22 | $1.86 | $1.86 | 2,640,000 | — | — |
| 1983-04-21 | $1.90 | $1.90 | 5,280,000 | — | — |
| 1983-04-20 | $1.87 | $1.87 | 5,836,800 | — | — |
| 1983-04-19 | $1.79 | $1.79 | 1,590,400 | — | — |
| 1983-04-18 | $1.69 | $1.69 | 0 | — | — |
| 1983-04-15 | $1.69 | $1.69 | 0 | — | — |
| 1983-04-14 | $1.69 | $1.69 | 3,452,800 | — | — |
| 1983-04-13 | $1.66 | $1.66 | 3,900,800 | — | — |
| 1983-04-12 | $1.66 | $1.66 | 2,364,800 | — | — |
| 1983-04-11 | $1.69 | $1.69 | 1,017,600 | — | — |
| 1983-04-08 | $1.70 | $1.70 | 358,400 | — | — |
| 1983-04-07 | $1.71 | $1.71 | 508,800 | — | — |
| 1983-04-06 | $1.70 | $1.70 | 704,000 | — | — |
| 1983-04-05 | $1.70 | $1.70 | 2,188,800 | — | — |
| 1983-04-04 | $1.67 | $1.67 | 883,200 | — | — |
| 1983-03-31 | $1.66 | $1.66 | 1,017,600 | — | — |
| 1983-03-30 | $1.62 | $1.62 | 1,328,000 | — | — |
| 1983-03-29 | $1.63 | $1.63 | 761,600 | — | — |
| 1983-03-28 | $1.63 | $1.63 | 1,244,800 | — | — |
| 1983-03-25 | $1.63 | $1.63 | 1,091,200 | — | — |
| 1983-03-24 | $1.63 | $1.63 | 4,035,200 | — | — |
| 1983-03-23 | $1.65 | $1.65 | 2,364,800 | — | — |
| 1983-03-22 | $1.67 | $1.67 | 2,508,800 | — | — |
| 1983-03-21 | $1.66 | $1.66 | 3,305,600 | — | — |
| 1983-03-18 | $1.66 | $1.66 | 4,976,000 | — | — |
| 1983-03-17 | $1.59 | $1.59 | 7,232,000 | — | — |
| 1983-03-16 | $1.50 | $1.50 | 2,358,400 | — | — |
| 1983-03-15 | $1.48 | $1.48 | 4,662,400 | — | — |
| 1983-03-14 | $1.45 | $1.45 | 2,892,800 | — | — |
| 1983-03-11 | $1.41 | $1.41 | 1,382,400 | — | — |
| 1983-03-10 | $1.40 | $1.40 | 2,009,600 | — | — |
| 1983-03-09 | $1.45 | $1.45 | 656,000 | — | — |
| 1983-03-08 | $1.46 | $1.46 | 550,400 | — | — |
| 1983-03-07 | $1.50 | $1.50 | 726,400 | — | — |
| 1983-03-04 | $1.51 | $1.51 | 844,800 | — | — |
| 1983-03-03 | $1.52 | $1.52 | 1,136,000 | — | — |
| 1983-03-02 | $1.52 | $1.52 | 3,292,800 | — | — |
| 1983-03-01 | $1.43 | $1.43 | 3,520,000 | — | — |
| 1983-02-28 | $1.43 | $1.43 | 1,052,800 | — | — |
| 1983-02-25 | $1.50 | $1.50 | 1,257,600 | — | — |
| 1983-02-24 | $1.56 | $1.56 | 1,244,800 | — | — |
| 1983-02-23 | $1.59 | $1.59 | 368,000 | — | — |
| 1983-02-22 | $1.59 | $1.59 | 627,200 | — | — |
| 1983-02-18 | $1.62 | $1.62 | 1,148,800 | — | — |
| 1983-02-17 | $1.61 | $1.61 | 6,716,800 | — | — |
| 1983-02-16 | $1.60 | $1.60 | 4,515,200 | — | — |
| 1983-02-15 | $1.56 | $1.56 | 2,860,800 | — | — |
| 1983-02-14 | $1.55 | $1.55 | 1,648,000 | — | — |
| 1983-02-11 | $1.55 | $1.55 | 1,884,800 | — | — |
| 1983-02-10 | $1.55 | $1.55 | 3,635,200 | — | — |
| 1983-02-09 | $1.54 | $1.54 | 531,200 | — | — |
| 1983-02-08 | $1.55 | $1.55 | 2,115,200 | — | — |
| 1983-02-07 | $1.55 | $1.55 | 3,459,200 | — | — |
| 1983-02-04 | $1.52 | $1.52 | 4,992,000 | — | — |
| 1983-02-03 | $1.41 | $1.41 | 4,377,600 | — | — |
| 1983-02-02 | $1.42 | $1.42 | 1,334,400 | — | — |
| 1983-02-01 | $1.45 | $1.45 | 2,467,200 | — | — |
| 1983-01-31 | $1.46 | $1.46 | 1,024,000 | — | — |
| 1983-01-28 | $1.48 | $1.48 | 1,814,400 | — | — |
| 1983-01-27 | $1.48 | $1.48 | 1,619,200 | — | — |
| 1983-01-26 | $1.48 | $1.48 | 2,144,000 | — | — |
| 1983-01-25 | $1.49 | $1.49 | 3,020,800 | — | — |
| 1983-01-24 | $1.45 | $1.45 | 1,193,600 | — | — |
| 1983-01-21 | $1.51 | $1.51 | 2,022,400 | — | — |
| 1983-01-20 | $1.53 | $1.53 | 2,560,000 | — | — |
| 1983-01-19 | $1.53 | $1.53 | 3,395,200 | — | — |
| 1983-01-18 | $1.55 | $1.55 | 5,372,800 | — | — |
| 1983-01-17 | $1.55 | $1.55 | 3,539,200 | — | — |
| 1983-01-14 | $1.48 | $1.48 | 1,635,200 | — | — |
| 1983-01-13 | $1.48 | $1.48 | 2,918,400 | — | — |
| 1983-01-12 | $1.45 | $1.45 | 3,497,600 | — | — |
| 1983-01-11 | $1.45 | $1.45 | 3,888,000 | — | — |
| 1983-01-10 | $1.48 | $1.48 | 1,888,000 | — | — |
| 1983-01-07 | $1.52 | $1.52 | 3,622,400 | — | — |
| 1983-01-06 | $1.52 | $1.52 | 2,272,000 | — | — |
| 1983-01-05 | $1.45 | $1.45 | 1,382,400 | — | — |
| 1983-01-04 | $1.43 | $1.43 | 2,764,800 | — | — |
| 1983-01-03 | $1.41 | $1.41 | 1,459,200 | — | — |