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 | $1.26 | $1.26 | 115,330 | — | — |
| 1983-12-29 | $1.26 | $1.26 | 30,755 | — | — |
| 1983-12-28 | $1.26 | $1.26 | 146,085 | — | — |
| 1983-12-27 | $1.26 | $1.26 | 11,533 | — | — |
| 1983-12-23 | $1.26 | $1.26 | 26,910 | — | — |
| 1983-12-22 | $1.25 | $1.25 | 73,042 | — | — |
| 1983-12-21 | $1.25 | $1.25 | 30,755 | — | — |
| 1983-12-20 | $1.25 | $1.25 | 334,457 | — | — |
| 1983-12-19 | $1.25 | $1.25 | 211,438 | — | — |
| 1983-12-16 | $1.25 | $1.25 | 84,575 | — | — |
| 1983-12-15 | $1.25 | $1.25 | 0 | — | — |
| 1983-12-14 | $1.25 | $1.25 | 3,844 | — | — |
| 1983-12-13 | $1.25 | $1.25 | 49,976 | — | — |
| 1983-12-12 | $1.25 | $1.25 | 26,910 | — | — |
| 1983-12-09 | $1.25 | $1.25 | 11,533 | — | — |
| 1983-12-08 | $1.25 | $1.25 | 84,575 | — | — |
| 1983-12-07 | $1.25 | $1.25 | 15,377 | — | — |
| 1983-12-06 | $1.24 | $1.24 | 15,377 | — | — |
| 1983-12-05 | $1.24 | $1.24 | 38,443 | — | — |
| 1983-12-02 | $1.24 | $1.24 | 38,443 | — | — |
| 1983-12-01 | $1.24 | $1.24 | 19,222 | — | — |
| 1983-11-30 | $1.22 | $1.22 | 257,571 | — | — |
| 1983-11-29 | $1.20 | $1.20 | 38,443 | — | — |
| 1983-11-28 | $1.20 | $1.20 | 115,330 | — | — |
| 1983-11-25 | $1.20 | $1.20 | 7,689 | — | — |
| 1983-11-23 | $1.20 | $1.20 | 19,222 | — | — |
| 1983-11-22 | $1.20 | $1.20 | 26,910 | — | — |
| 1983-11-21 | $1.20 | $1.20 | 19,222 | — | — |
| 1983-11-18 | $1.21 | $1.21 | 42,288 | — | — |
| 1983-11-17 | $1.21 | $1.21 | 645,848 | — | — |
| 1983-11-16 | $1.21 | $1.21 | 0 | — | — |
| 1983-11-15 | $1.21 | $1.21 | 23,066 | — | — |
| 1983-11-14 | $1.21 | $1.21 | 65,354 | — | — |
| 1983-11-11 | $1.21 | $1.21 | 0 | — | — |
| 1983-11-10 | $1.21 | $1.21 | 23,066 | — | — |
| 1983-11-09 | $1.21 | $1.21 | 23,066 | — | — |
| 1983-11-08 | $1.21 | $1.21 | 3,844 | — | — |
| 1983-11-07 | $1.21 | $1.21 | 23,066 | — | — |
| 1983-11-04 | $1.22 | $1.22 | 3,844 | — | — |
| 1983-11-03 | $1.23 | $1.23 | 38,443 | — | — |
| 1983-11-02 | $1.22 | $1.22 | 57,665 | — | — |
| 1983-11-01 | $1.22 | $1.22 | 19,222 | — | — |
| 1983-10-31 | $1.22 | $1.22 | 19,222 | — | — |
| 1983-10-28 | $1.22 | $1.22 | 19,222 | — | — |
| 1983-10-27 | $1.22 | $1.22 | 11,533 | — | — |
| 1983-10-26 | $1.22 | $1.22 | 30,755 | — | — |
| 1983-10-25 | $1.22 | $1.22 | 38,443 | — | — |
| 1983-10-24 | $1.24 | $1.24 | 38,443 | — | — |
| 1983-10-21 | $1.25 | $1.25 | 49,976 | — | — |
| 1983-10-20 | $1.26 | $1.26 | 153,773 | — | — |
| 1983-10-19 | $1.31 | $1.31 | 123,019 | — | — |
| 1983-10-18 | $1.36 | $1.36 | 99,953 | — | — |
| 1983-10-17 | $1.39 | $1.39 | 42,288 | — | — |
| 1983-10-14 | $1.39 | $1.39 | 65,354 | — | — |
| 1983-10-13 | $1.39 | $1.39 | 19,222 | — | — |
| 1983-10-12 | $1.39 | $1.39 | 73,042 | — | — |
| 1983-10-11 | $1.40 | $1.40 | 7,689 | — | — |
| 1983-10-10 | $1.40 | $1.40 | 7,689 | — | — |
| 1983-10-07 | $1.40 | $1.40 | 49,976 | — | — |
| 1983-10-06 | $1.39 | $1.39 | 222,971 | — | — |
| 1983-10-05 | $1.38 | $1.38 | 3,844 | — | — |
| 1983-10-04 | $1.38 | $1.38 | 19,222 | — | — |
| 1983-10-03 | $1.38 | $1.38 | 38,443 | — | — |
| 1983-09-30 | $1.39 | $1.39 | 69,198 | — | — |
| 1983-09-29 | $1.39 | $1.39 | 49,976 | — | — |
| 1983-09-28 | $1.42 | $1.42 | 46,132 | — | — |
| 1983-09-27 | $1.43 | $1.43 | 142,240 | — | — |
| 1983-09-26 | $1.46 | $1.46 | 46,132 | — | — |
| 1983-09-23 | $1.46 | $1.46 | 203,750 | — | — |
| 1983-09-22 | $1.46 | $1.46 | 73,042 | — | — |
| 1983-09-21 | $1.44 | $1.44 | 180,684 | — | — |
| 1983-09-20 | $1.46 | $1.46 | 199,905 | — | — |
| 1983-09-19 | $1.37 | $1.37 | 203,750 | — | — |
| 1983-09-16 | $1.33 | $1.33 | 0 | — | — |
| 1983-09-15 | $1.33 | $1.33 | 15,377 | — | — |
| 1983-09-14 | $1.32 | $1.32 | 7,689 | — | — |
| 1983-09-13 | $1.32 | $1.32 | 3,844 | — | — |
| 1983-09-12 | $1.32 | $1.32 | 34,599 | — | — |
| 1983-09-09 | $1.31 | $1.31 | 7,689 | — | — |
| 1983-09-08 | $1.31 | $1.31 | 7,689 | — | — |
| 1983-09-07 | $1.31 | $1.31 | 57,665 | — | — |
| 1983-09-06 | $1.33 | $1.33 | 257,571 | — | — |
| 1983-09-02 | $1.28 | $1.28 | 3,844 | — | — |
| 1983-09-01 | $1.27 | $1.27 | 38,443 | — | — |
| 1983-08-31 | $1.29 | $1.29 | 11,533 | — | — |
| 1983-08-30 | $1.29 | $1.29 | 84,575 | — | — |
| 1983-08-29 | $1.27 | $1.27 | 3,844 | — | — |
| 1983-08-26 | $1.27 | $1.27 | 776,556 | — | — |
| 1983-08-25 | $1.27 | $1.27 | 230,660 | — | — |
| 1983-08-24 | $1.27 | $1.27 | 46,132 | — | — |
| 1983-08-23 | $1.27 | $1.27 | 111,486 | — | — |
| 1983-08-22 | $1.27 | $1.27 | 257,571 | — | — |
| 1983-08-19 | $1.26 | $1.26 | 107,641 | — | — |
| 1983-08-18 | $1.26 | $1.26 | 53,821 | — | — |
| 1983-08-17 | $1.26 | $1.26 | 23,066 | — | — |
| 1983-08-16 | $1.26 | $1.26 | 23,066 | — | — |
| 1983-08-15 | $1.26 | $1.26 | 611,249 | — | — |
| 1983-08-12 | $1.18 | $1.18 | 142,240 | — | — |
| 1983-08-11 | $1.14 | $1.14 | 15,377 | — | — |
| 1983-08-10 | $1.14 | $1.14 | 53,821 | — | — |
| 1983-08-09 | $1.14 | $1.14 | 115,330 | — | — |
| 1983-08-08 | $1.14 | $1.14 | 53,821 | — | — |
| 1983-08-05 | $1.14 | $1.14 | 7,689 | — | — |
| 1983-08-04 | $1.13 | $1.13 | 15,377 | — | — |
| 1983-08-03 | $1.14 | $1.14 | 53,821 | — | — |
| 1983-08-02 | $1.13 | $1.13 | 42,288 | — | — |
| 1983-08-01 | $1.11 | $1.11 | 34,599 | — | — |
| 1983-07-29 | $1.11 | $1.11 | 99,953 | — | — |
| 1983-07-28 | $1.09 | $1.09 | 0 | — | — |
| 1983-07-27 | $1.09 | $1.09 | 46,132 | — | — |
| 1983-07-26 | $1.09 | $1.09 | 3,844 | — | — |
| 1983-07-25 | $1.07 | $1.07 | 99,953 | — | — |
| 1983-07-22 | $1.07 | $1.07 | 23,066 | — | — |
| 1983-07-21 | $1.07 | $1.07 | 161,462 | — | — |
| 1983-07-20 | $1.07 | $1.07 | 165,306 | — | — |
| 1983-07-19 | $1.04 | $1.04 | 126,863 | — | — |
| 1983-07-18 | $1.07 | $1.07 | 61,509 | — | — |
| 1983-07-15 | $1.08 | $1.08 | 42,288 | — | — |
| 1983-07-14 | $1.08 | $1.08 | 7,689 | — | — |
| 1983-07-13 | $1.08 | $1.08 | 30,755 | — | — |
| 1983-07-12 | $1.07 | $1.07 | 30,755 | — | — |
| 1983-07-11 | $1.07 | $1.07 | 234,504 | — | — |
| 1983-07-08 | $1.07 | $1.07 | 49,976 | — | — |
| 1983-07-07 | $1.07 | $1.07 | 123,019 | — | — |
| 1983-07-06 | $1.03 | $1.03 | 57,665 | — | — |
| 1983-07-05 | $1.03 | $1.03 | 99,953 | — | — |
| 1983-07-01 | $1.05 | $1.05 | 7,689 | — | — |
| 1983-06-30 | $1.05 | $1.05 | 392,122 | — | — |
| 1983-06-29 | $1.11 | $1.11 | 73,042 | — | — |
| 1983-06-28 | $1.13 | $1.13 | 53,821 | — | — |
| 1983-06-27 | $1.15 | $1.15 | 99,953 | — | — |
| 1983-06-24 | $1.17 | $1.17 | 372,901 | — | — |
| 1983-06-23 | $1.20 | $1.20 | 49,976 | — | — |
| 1983-06-22 | $1.20 | $1.20 | 42,288 | — | — |
| 1983-06-21 | $1.20 | $1.20 | 7,689 | — | — |
| 1983-06-20 | $1.20 | $1.20 | 38,443 | — | — |
| 1983-06-17 | $1.20 | $1.20 | 765,023 | — | — |
| 1983-06-16 | $1.21 | $1.21 | 30,755 | — | — |
| 1983-06-15 | $1.22 | $1.22 | 38,443 | — | — |
| 1983-06-14 | $1.22 | $1.22 | 19,222 | — | — |
| 1983-06-13 | $1.23 | $1.23 | 76,887 | — | — |
| 1983-06-10 | $1.23 | $1.23 | 30,755 | — | — |
| 1983-06-09 | $1.23 | $1.23 | 3,844 | — | — |
| 1983-06-08 | $1.23 | $1.23 | 26,910 | — | — |
| 1983-06-07 | $1.23 | $1.23 | 38,443 | — | — |
| 1983-06-06 | $1.24 | $1.24 | 99,953 | — | — |
| 1983-06-03 | $1.24 | $1.24 | 69,198 | — | — |
| 1983-06-02 | $1.23 | $1.23 | 107,641 | — | — |
| 1983-06-01 | $1.24 | $1.24 | 103,797 | — | — |
| 1983-05-31 | $1.26 | $1.26 | 230,660 | — | — |
| 1983-05-27 | $1.27 | $1.27 | 84,575 | — | — |
| 1983-05-26 | $1.27 | $1.27 | 11,533 | — | — |
| 1983-05-25 | $1.28 | $1.28 | 19,222 | — | — |
| 1983-05-24 | $1.28 | $1.28 | 65,354 | — | — |
| 1983-05-23 | $1.27 | $1.27 | 42,288 | — | — |
| 1983-05-20 | $1.27 | $1.27 | 38,443 | — | — |
| 1983-05-19 | $1.27 | $1.27 | 384,434 | — | — |
| 1983-05-18 | $1.27 | $1.27 | 184,528 | — | — |
| 1983-05-17 | $1.27 | $1.27 | 123,019 | — | — |
| 1983-05-16 | $1.29 | $1.29 | 434,410 | — | — |
| 1983-05-13 | $1.29 | $1.29 | 57,665 | — | — |
| 1983-05-12 | $1.29 | $1.29 | 219,127 | — | — |
| 1983-05-11 | $1.29 | $1.29 | 99,953 | — | — |
| 1983-05-10 | $1.29 | $1.29 | 222,971 | — | — |
| 1983-05-09 | $1.30 | $1.30 | 196,061 | — | — |
| 1983-05-06 | $1.26 | $1.26 | 80,731 | — | — |
| 1983-05-05 | $1.25 | $1.25 | 111,486 | — | — |
| 1983-05-04 | $1.22 | $1.22 | 142,240 | — | — |
| 1983-05-03 | $1.21 | $1.21 | 23,066 | — | — |
| 1983-05-02 | $1.21 | $1.21 | 61,509 | — | — |
| 1983-04-29 | $1.21 | $1.21 | 61,509 | — | — |
| 1983-04-28 | $1.21 | $1.21 | 88,420 | — | — |
| 1983-04-27 | $1.18 | $1.18 | 161,462 | — | — |
| 1983-04-26 | $1.16 | $1.16 | 38,443 | — | — |
| 1983-04-25 | $1.16 | $1.16 | 65,354 | — | — |
| 1983-04-22 | $1.14 | $1.14 | 130,707 | — | — |
| 1983-04-21 | $1.08 | $1.08 | 138,396 | — | — |
| 1983-04-20 | $1.04 | $1.04 | 138,396 | — | — |
| 1983-04-19 | $1.02 | $1.02 | 103,797 | — | — |
| 1983-04-18 | $1.01 | $1.01 | 73,042 | — | — |
| 1983-04-15 | $1.01 | $1.01 | 53,821 | — | — |
| 1983-04-14 | $1.00 | $1.00 | 103,797 | — | — |
| 1983-04-13 | $1.00 | $1.00 | 61,509 | — | — |
| 1983-04-12 | $0.99 | $0.99 | 46,132 | — | — |
| 1983-04-11 | $0.99 | $0.99 | 34,599 | — | — |
| 1983-04-08 | $0.99 | $0.99 | 34,599 | — | — |
| 1983-04-07 | $0.99 | $0.99 | 845,754 | — | — |
| 1983-04-06 | $0.99 | $0.99 | 1,506,980 | — | — |
| 1983-04-05 | $0.99 | $0.99 | 53,821 | — | — |
| 1983-04-04 | $0.99 | $0.99 | 23,066 | — | — |
| 1983-03-31 | $0.99 | $0.99 | 30,755 | — | — |
| 1983-03-30 | $0.99 | $0.99 | 38,443 | — | — |
| 1983-03-29 | $0.99 | $0.99 | 115,330 | — | — |
| 1983-03-28 | $1.01 | $1.01 | 107,641 | — | — |
| 1983-03-25 | $1.03 | $1.03 | 138,396 | — | — |
| 1983-03-24 | $1.04 | $1.04 | 23,066 | — | — |
| 1983-03-23 | $1.04 | $1.04 | 69,198 | — | — |
| 1983-03-22 | $1.04 | $1.04 | 69,198 | — | — |
| 1983-03-21 | $1.04 | $1.04 | 292,170 | — | — |
| 1983-03-18 | $1.05 | $1.05 | 392,122 | — | — |
| 1983-03-17 | $1.00 | $1.00 | 207,594 | — | — |
| 1983-03-16 | $0.99 | $0.99 | 315,236 | — | — |
| 1983-03-15 | $0.97 | $0.97 | 76,887 | — | — |
| 1983-03-14 | $0.97 | $0.97 | 38,443 | — | — |
| 1983-03-11 | $0.97 | $0.97 | 23,066 | — | — |
| 1983-03-10 | $0.97 | $0.97 | 307,547 | — | — |
| 1983-03-09 | $0.96 | $0.96 | 99,953 | — | — |
| 1983-03-08 | $0.96 | $0.96 | 53,821 | — | — |
| 1983-03-07 | $0.96 | $0.96 | 192,217 | — | — |
| 1983-03-04 | $0.95 | $0.95 | 184,528 | — | — |
| 1983-03-03 | $0.95 | $0.95 | 184,528 | — | — |
| 1983-03-02 | $0.95 | $0.95 | 0 | — | — |
| 1983-03-01 | $0.95 | $0.95 | 384,434 | — | — |
| 1983-02-28 | $0.95 | $0.95 | 30,755 | — | — |
| 1983-02-25 | $0.95 | $0.95 | 138,396 | — | — |
| 1983-02-24 | $0.95 | $0.95 | 69,198 | — | — |
| 1983-02-23 | $0.95 | $0.95 | 76,887 | — | — |
| 1983-02-22 | $0.95 | $0.95 | 445,943 | — | — |
| 1983-02-18 | $0.96 | $0.96 | 238,349 | — | — |
| 1983-02-17 | $0.93 | $0.93 | 176,839 | — | — |
| 1983-02-16 | $0.91 | $0.91 | 199,905 | — | — |
| 1983-02-15 | $0.89 | $0.89 | 23,066 | — | — |
| 1983-02-14 | $0.89 | $0.89 | 38,443 | — | — |
| 1983-02-11 | $0.89 | $0.89 | 7,689 | — | — |
| 1983-02-10 | $0.89 | $0.89 | 7,689 | — | — |
| 1983-02-09 | $0.90 | $0.90 | 23,066 | — | — |
| 1983-02-08 | $0.89 | $0.89 | 53,821 | — | — |
| 1983-02-07 | $0.88 | $0.88 | 61,509 | — | — |
| 1983-02-04 | $0.88 | $0.88 | 99,953 | — | — |
| 1983-02-03 | $0.87 | $0.87 | 138,396 | — | — |
| 1983-02-02 | $0.87 | $0.87 | 69,198 | — | — |
| 1983-02-01 | $0.87 | $0.87 | 146,085 | — | — |
| 1983-01-31 | $0.86 | $0.86 | 161,462 | — | — |
| 1983-01-28 | $0.85 | $0.85 | 23,066 | — | — |
| 1983-01-27 | $0.85 | $0.85 | 15,377 | — | — |
| 1983-01-26 | $0.85 | $0.85 | 15,377 | — | — |
| 1983-01-25 | $0.85 | $0.85 | 38,443 | — | — |
| 1983-01-24 | $0.85 | $0.85 | 207,594 | — | — |
| 1983-01-21 | $0.85 | $0.85 | 7,689 | — | — |
| 1983-01-20 | $0.85 | $0.85 | 46,132 | — | — |
| 1983-01-19 | $0.84 | $0.84 | 107,641 | — | — |
| 1983-01-18 | $0.84 | $0.84 | 246,038 | — | — |
| 1983-01-17 | $0.83 | $0.83 | 184,528 | — | — |
| 1983-01-14 | $0.82 | $0.82 | 92,264 | — | — |
| 1983-01-13 | $0.81 | $0.81 | 38,443 | — | — |
| 1983-01-12 | $0.81 | $0.81 | 46,132 | — | — |
| 1983-01-11 | $0.80 | $0.80 | 30,755 | — | — |
| 1983-01-10 | $0.81 | $0.81 | 23,066 | — | — |
| 1983-01-07 | $0.80 | $0.80 | 0 | — | — |
| 1983-01-06 | $0.80 | $0.80 | 299,858 | — | — |
| 1983-01-05 | $0.80 | $0.80 | 38,443 | — | — |
| 1983-01-04 | $0.80 | $0.80 | 23,066 | — | — |
| 1983-01-03 | $0.80 | $0.80 | 69,198 | — | — |