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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1983-12-30 | $1.92 | $1.93 | 1,491,600 |
| 1983-12-29 | $1.95 | $1.96 | 1,058,400 |
| 1983-12-28 | $1.93 | $1.94 | 568,800 |
| 1983-12-27 | $1.96 | $1.97 | 1,006,800 |
| 1983-12-23 | $1.92 | $1.93 | 1,080,000 |
| 1983-12-22 | $1.95 | $1.96 | 3,447,600 |
| 1983-12-21 | $1.93 | $1.94 | 3,696,000 |
| 1983-12-20 | $1.82 | $1.84 | 4,620,000 |
| 1983-12-19 | $1.86 | $1.88 | 841,200 |
| 1983-12-16 | $1.88 | $1.89 | 1,893,600 |
| 1983-12-15 | $1.85 | $1.87 | 5,006,400 |
| 1983-12-14 | $1.81 | $1.82 | 1,057,200 |
| 1983-12-13 | $1.83 | $1.85 | 1,165,200 |
| 1983-12-12 | $1.85 | $1.87 | 1,419,600 |
| 1983-12-09 | $1.83 | $1.85 | 4,438,800 |
| 1983-12-08 | $1.83 | $1.85 | 3,478,800 |
| 1983-12-07 | $1.88 | $1.89 | 3,906,000 |
| 1983-12-06 | $1.91 | $1.92 | 3,082,800 |
| 1983-12-05 | $1.94 | $1.95 | 3,351,600 |
| 1983-12-02 | $1.96 | $1.97 | 2,893,200 |
| 1983-12-01 | $2.02 | $2.03 | 1,467,600 |
| 1983-11-30 | $2.00 | $2.01 | 1,630,800 |
| 1983-11-29 | $2.06 | $2.08 | 1,263,600 |
| 1983-11-28 | $2.00 | $2.01 | 2,053,200 |
| 1983-11-25 | $2.03 | $2.04 | 1,021,200 |
| 1983-11-23 | $2.03 | $2.04 | 3,096,000 |
| 1983-11-22 | $2.04 | $2.06 | 3,750,000 |
| 1983-11-21 | $2.02 | $2.03 | 4,548,000 |
| 1983-11-18 | $1.97 | $1.98 | 5,820,000 |
| 1983-11-17 | $2.04 | $2.06 | 4,321,200 |
| 1983-11-16 | $2.02 | $2.03 | 4,302,000 |
| 1983-11-15 | $2.03 | $2.04 | 2,473,200 |
| 1983-11-14 | $2.08 | $2.10 | 2,095,200 |
| 1983-11-11 | $2.13 | $2.14 | 2,720,400 |
| 1983-11-10 | $2.10 | $2.12 | 3,782,400 |
| 1983-11-09 | $1.96 | $1.97 | 1,538,400 |
| 1983-11-08 | $1.95 | $1.96 | 942,000 |
| 1983-11-07 | $1.91 | $1.92 | 1,267,200 |
| 1983-11-04 | $1.95 | $1.96 | 871,200 |
| 1983-11-03 | $1.98 | $1.99 | 4,864,800 |
| 1983-11-02 | $2.02 | $2.03 | 4,054,800 |
| 1983-11-01 | $2.03 | $2.04 | 4,054,800 |
| 1983-10-31 | $1.96 | $1.97 | 4,506,000 |
| 1983-10-28 | $1.93 | $1.94 | 3,430,800 |
| 1983-10-27 | $1.92 | $1.93 | 4,141,200 |
| 1983-10-26 | $1.96 | $1.97 | 7,543,200 |
| 1983-10-25 | $1.90 | $1.91 | 5,239,200 |
| 1983-10-24 | $1.99 | $2.00 | 4,723,200 |
| 1983-10-21 | $2.08 | $2.09 | 5,374,800 |
| 1983-10-20 | $2.11 | $2.12 | 555,600 |
| 1983-10-19 | $2.08 | $2.09 | 2,944,800 |
| 1983-10-18 | $2.11 | $2.12 | 1,688,400 |
| 1983-10-17 | $2.14 | $2.15 | 3,054,000 |
| 1983-10-14 | $2.09 | $2.10 | 2,526,000 |
| 1983-10-13 | $2.08 | $2.09 | 8,173,200 |
| 1983-10-12 | $2.15 | $2.16 | 2,538,000 |
| 1983-10-11 | $2.23 | $2.24 | 4,753,200 |
| 1983-10-10 | $2.32 | $2.33 | 1,872,000 |
| 1983-10-07 | $2.33 | $2.34 | 5,395,200 |
| 1983-10-06 | $2.30 | $2.31 | 4,502,400 |
| 1983-10-05 | $2.28 | $2.29 | 12,333,600 |
| 1983-10-04 | $2.23 | $2.24 | 2,666,400 |
| 1983-10-03 | $2.18 | $2.19 | 5,904,000 |
| 1983-09-30 | $2.29 | $2.30 | 5,292,000 |
| 1983-09-29 | $2.23 | $2.24 | 2,784,000 |
| 1983-09-28 | $2.18 | $2.19 | 3,543,600 |
| 1983-09-27 | $2.16 | $2.17 | 2,905,200 |
| 1983-09-26 | $2.22 | $2.23 | 4,182,000 |
| 1983-09-23 | $2.25 | $2.26 | 5,120,400 |
| 1983-09-22 | $2.23 | $2.24 | 6,850,800 |
| 1983-09-21 | $2.19 | $2.20 | 2,569,200 |
| 1983-09-20 | $2.24 | $2.25 | 6,406,800 |
| 1983-09-19 | $2.24 | $2.25 | 7,466,400 |
| 1983-09-16 | $2.13 | $2.14 | 4,800,000 |
| 1983-09-15 | $2.06 | $2.07 | 4,992,000 |
| 1983-09-14 | $2.07 | $2.08 | 2,834,400 |
| 1983-09-13 | $2.09 | $2.10 | 6,684,000 |
| 1983-09-12 | $2.08 | $2.09 | 11,305,200 |
| 1983-09-09 | $2.08 | $2.09 | 2,361,600 |
| 1983-09-08 | $2.00 | $2.01 | 3,061,200 |
| 1983-09-07 | $2.01 | $2.02 | 5,824,800 |
| 1983-09-06 | $1.98 | $1.99 | 5,828,400 |
| 1983-09-02 | $1.92 | $1.93 | 2,314,800 |
| 1983-09-01 | $1.88 | $1.88 | 5,593,200 |
| 1983-08-31 | $1.85 | $1.86 | 2,310,000 |
| 1983-08-30 | $1.86 | $1.87 | 5,344,800 |
| 1983-08-29 | $1.85 | $1.86 | 2,944,800 |
| 1983-08-26 | $1.96 | $1.97 | 1,777,200 |
| 1983-08-25 | $1.94 | $1.95 | 3,373,200 |
| 1983-08-24 | $1.86 | $1.87 | 2,413,200 |
| 1983-08-23 | $1.85 | $1.86 | 3,512,400 |
| 1983-08-22 | $1.92 | $1.93 | 3,160,800 |
| 1983-08-19 | $1.88 | $1.88 | 2,683,200 |
| 1983-08-18 | $1.89 | $1.89 | 2,584,800 |
| 1983-08-17 | $1.96 | $1.97 | 4,099,200 |
| 1983-08-16 | $1.93 | $1.94 | 3,518,400 |
| 1983-08-15 | $2.01 | $2.02 | 8,617,200 |
| 1983-08-12 | $2.08 | $2.09 | 11,218,800 |
| 1983-08-11 | $1.93 | $1.94 | 9,050,400 |
| 1983-08-10 | $1.80 | $1.81 | 6,486,000 |
| 1983-08-09 | $1.75 | $1.76 | 11,149,200 |
| 1983-08-08 | $1.68 | $1.69 | 16,201,200 |
| 1983-08-05 | $1.82 | $1.83 | 6,249,600 |
| 1983-08-04 | $1.81 | $1.82 | 5,566,800 |
| 1983-08-03 | $1.88 | $1.88 | 2,490,000 |
| 1983-08-02 | $1.85 | $1.86 | 5,263,200 |
| 1983-08-01 | $1.84 | $1.85 | 3,448,800 |
| 1983-07-29 | $1.88 | $1.88 | 10,670,400 |
| 1983-07-28 | $1.93 | $1.94 | 5,000,400 |
| 1983-07-27 | $2.02 | $2.03 | 1,808,400 |
| 1983-07-26 | $2.06 | $2.07 | 2,968,800 |
| 1983-07-25 | $2.08 | $2.09 | 2,637,600 |
| 1983-07-22 | $2.09 | $2.10 | 1,449,600 |
| 1983-07-21 | $2.15 | $2.15 | 8,478,000 |
| 1983-07-20 | $2.27 | $2.28 | 3,601,200 |
| 1983-07-19 | $2.20 | $2.21 | 4,664,400 |
| 1983-07-18 | $2.15 | $2.15 | 4,394,400 |
| 1983-07-15 | $2.09 | $2.10 | 1,197,600 |
| 1983-07-14 | $2.13 | $2.13 | 7,488,000 |
| 1983-07-13 | $2.06 | $2.07 | 1,047,600 |
| 1983-07-12 | $2.06 | $2.07 | 1,560,000 |
| 1983-07-11 | $2.08 | $2.09 | 660,000 |
| 1983-07-08 | $2.09 | $2.10 | 1,783,200 |
| 1983-07-07 | $2.06 | $2.07 | 5,911,200 |
| 1983-07-06 | $2.08 | $2.09 | 1,558,800 |
| 1983-07-05 | $2.05 | $2.06 | 3,826,800 |
| 1983-07-01 | $2.13 | $2.13 | 1,050,000 |
| 1983-06-30 | $2.08 | $2.09 | 2,445,600 |
| 1983-06-29 | $2.01 | $2.02 | 4,023,600 |
| 1983-06-28 | $1.98 | $1.99 | 7,780,800 |
| 1983-06-27 | $1.96 | $1.96 | 4,394,400 |
| 1983-06-24 | $2.05 | $2.06 | 2,953,200 |
| 1983-06-23 | $2.09 | $2.10 | 3,775,200 |
| 1983-06-22 | $2.10 | $2.11 | 2,744,400 |
| 1983-06-21 | $2.16 | $2.16 | 3,034,800 |
| 1983-06-20 | $2.17 | $2.17 | 7,782,000 |
| 1983-06-17 | $2.15 | $2.15 | 1,290,000 |
| 1983-06-16 | $2.25 | $2.26 | 3,428,400 |
| 1983-06-15 | $2.15 | $2.15 | 1,218,000 |
| 1983-06-14 | $2.16 | $2.16 | 5,372,400 |
| 1983-06-13 | $2.16 | $2.16 | 1,915,200 |
| 1983-06-10 | $2.13 | $2.13 | 2,558,400 |
| 1983-06-09 | $2.07 | $2.08 | 12,488,400 |
| 1983-06-08 | $1.96 | $1.96 | 26,830,800 |
| 1983-06-07 | $2.08 | $2.09 | 4,276,800 |
| 1983-06-06 | $2.22 | $2.23 | 5,686,800 |
| 1983-06-03 | $2.23 | $2.24 | 3,266,400 |
| 1983-06-02 | $2.25 | $2.26 | 8,220,000 |
| 1983-06-01 | $2.15 | $2.15 | 5,480,400 |
| 1983-05-31 | $2.15 | $2.15 | 1,848,000 |
| 1983-05-27 | $2.20 | $2.21 | 835,200 |
| 1983-05-26 | $2.22 | $2.23 | 4,070,400 |
| 1983-05-25 | $2.26 | $2.27 | 3,571,200 |
| 1983-05-24 | $2.31 | $2.32 | 4,687,200 |
| 1983-05-23 | $2.32 | $2.33 | 4,714,800 |
| 1983-05-20 | $2.23 | $2.24 | 4,464,000 |
| 1983-05-19 | $2.22 | $2.23 | 5,512,800 |
| 1983-05-18 | $2.32 | $2.33 | 17,596,800 |
| 1983-05-17 | $2.33 | $2.34 | 3,510,000 |
| 1983-05-16 | $2.33 | $2.34 | 3,860,400 |
| 1983-05-13 | $2.48 | $2.49 | 2,390,400 |
| 1983-05-12 | $2.50 | $2.51 | 2,720,400 |
| 1983-05-11 | $2.45 | $2.46 | 2,660,400 |
| 1983-05-10 | $2.47 | $2.48 | 3,006,000 |
| 1983-05-09 | $2.46 | $2.47 | 3,378,000 |
| 1983-05-06 | $2.48 | $2.49 | 5,004,000 |
| 1983-05-05 | $2.47 | $2.48 | 1,701,600 |
| 1983-05-04 | $2.40 | $2.40 | 3,817,200 |
| 1983-05-03 | $2.28 | $2.29 | 1,906,800 |
| 1983-05-02 | $2.33 | $2.34 | 2,323,200 |
| 1983-04-29 | $2.42 | $2.42 | 796,800 |
| 1983-04-28 | $2.41 | $2.41 | 703,200 |
| 1983-04-27 | $2.39 | $2.39 | 6,637,200 |
| 1983-04-26 | $2.47 | $2.48 | 2,318,400 |
| 1983-04-25 | $2.36 | $2.37 | 6,411,600 |
| 1983-04-22 | $2.42 | $2.42 | 2,625,600 |
| 1983-04-21 | $2.42 | $2.42 | 9,176,400 |
| 1983-04-20 | $2.45 | $2.45 | 4,416,000 |
| 1983-04-19 | $2.34 | $2.35 | 6,252,000 |
| 1983-04-18 | $2.46 | $2.46 | 6,918,000 |
| 1983-04-15 | $2.32 | $2.33 | 2,526,000 |
| 1983-04-14 | $2.38 | $2.38 | 8,806,800 |
| 1983-04-13 | $2.28 | $2.29 | 6,534,000 |
| 1983-04-12 | $2.20 | $2.20 | 6,364,800 |
| 1983-04-11 | $2.17 | $2.17 | 4,311,600 |
| 1983-04-08 | $2.04 | $2.05 | 2,706,000 |
| 1983-04-07 | $2.03 | $2.04 | 2,782,800 |
| 1983-04-06 | $2.05 | $2.06 | 2,419,200 |
| 1983-04-05 | $2.04 | $2.05 | 7,293,600 |
| 1983-04-04 | $1.96 | $1.96 | 2,102,400 |
| 1983-03-31 | $1.99 | $1.99 | 5,210,400 |
| 1983-03-30 | $2.08 | $2.09 | 2,956,800 |
| 1983-03-29 | $2.04 | $2.05 | 2,167,200 |
| 1983-03-28 | $2.00 | $2.00 | 3,426,000 |
| 1983-03-25 | $1.99 | $1.99 | 2,443,200 |
| 1983-03-24 | $2.02 | $2.02 | 2,846,400 |
| 1983-03-23 | $2.00 | $2.00 | 5,458,800 |
| 1983-03-22 | $1.92 | $1.92 | 1,062,000 |
| 1983-03-21 | $1.97 | $1.97 | 1,831,200 |
| 1983-03-18 | $2.01 | $2.01 | 1,448,400 |
| 1983-03-17 | $2.00 | $2.00 | 4,406,400 |
| 1983-03-16 | $1.88 | $1.88 | 4,425,600 |
| 1983-03-15 | $1.89 | $1.89 | 2,474,400 |
| 1983-03-14 | $1.89 | $1.89 | 1,378,800 |
| 1983-03-11 | $1.91 | $1.91 | 2,942,400 |
| 1983-03-10 | $1.96 | $1.96 | 5,073,600 |
| 1983-03-09 | $2.03 | $2.04 | 964,800 |
| 1983-03-08 | $1.99 | $1.99 | 1,866,000 |
| 1983-03-07 | $2.08 | $2.09 | 2,872,800 |
| 1983-03-04 | $2.13 | $2.13 | 3,679,200 |
| 1983-03-03 | $2.13 | $2.13 | 3,742,800 |
| 1983-03-02 | $2.18 | $2.18 | 3,018,000 |
| 1983-03-01 | $2.20 | $2.20 | 5,916,000 |
| 1983-02-28 | $2.07 | $2.08 | 3,844,800 |
| 1983-02-25 | $2.13 | $2.13 | 6,321,600 |
| 1983-02-24 | $2.02 | $2.02 | 4,749,600 |
| 1983-02-23 | $1.90 | $1.90 | 6,130,800 |
| 1983-02-22 | $1.85 | $1.86 | 5,744,400 |
| 1983-02-18 | $1.78 | $1.78 | 7,856,400 |
| 1983-02-17 | $1.80 | $1.81 | 6,775,200 |
| 1983-02-16 | $1.70 | $1.70 | 5,487,600 |
| 1983-02-15 | $1.75 | $1.75 | 1,506,000 |
| 1983-02-14 | $1.78 | $1.78 | 3,426,000 |
| 1983-02-11 | $1.74 | $1.74 | 5,244,000 |
| 1983-02-10 | $1.77 | $1.77 | 3,909,600 |
| 1983-02-09 | $1.72 | $1.72 | 8,094,000 |
| 1983-02-08 | $1.67 | $1.67 | 5,341,200 |
| 1983-02-07 | $1.73 | $1.73 | 5,492,400 |
| 1983-02-04 | $1.75 | $1.75 | 6,309,600 |
| 1983-02-03 | $1.81 | $1.82 | 3,729,600 |
| 1983-02-02 | $1.82 | $1.83 | 2,025,600 |
| 1983-02-01 | $1.83 | $1.84 | 602,400 |
| 1983-01-31 | $1.86 | $1.87 | 2,061,600 |
| 1983-01-28 | $1.89 | $1.89 | 2,044,800 |
| 1983-01-27 | $1.78 | $1.78 | 4,344,000 |
| 1983-01-26 | $1.75 | $1.75 | 2,326,800 |
| 1983-01-25 | $1.80 | $1.80 | 4,014,000 |
| 1983-01-24 | $1.75 | $1.75 | 17,704,800 |
| 1983-01-21 | $1.78 | $1.78 | 7,670,400 |
| 1983-01-20 | $1.93 | $1.93 | 5,463,600 |
| 1983-01-19 | $2.01 | $2.01 | 5,146,800 |
| 1983-01-18 | $2.15 | $2.15 | 5,424,000 |
| 1983-01-17 | $2.15 | $2.15 | 3,069,600 |
| 1983-01-14 | $2.13 | $2.13 | 1,280,400 |
| 1983-01-13 | $2.09 | $2.09 | 1,836,000 |
| 1983-01-12 | $2.09 | $2.09 | 2,851,200 |
| 1983-01-11 | $2.06 | $2.06 | 2,160,000 |
| 1983-01-10 | $2.13 | $2.13 | 2,132,400 |
| 1983-01-07 | $2.03 | $2.03 | 2,007,600 |
| 1983-01-06 | $2.00 | $2.00 | 1,236,000 |
| 1983-01-05 | $1.98 | $1.98 | 2,162,400 |
| 1983-01-04 | $2.00 | $2.00 | 1,479,600 |
| 1983-01-03 | $1.96 | $1.96 | 1,876,800 |