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 | $1.60 | $1.60 | 59,063 | — | — |
| 1983-12-29 | $1.64 | $1.64 | 37,125 | — | — |
| 1983-12-28 | $1.66 | $1.66 | 67,500 | — | — |
| 1983-12-27 | $1.64 | $1.64 | 82,688 | — | — |
| 1983-12-23 | $1.61 | $1.61 | 65,813 | — | — |
| 1983-12-22 | $1.59 | $1.59 | 128,250 | — | — |
| 1983-12-21 | $1.60 | $1.60 | 79,313 | — | — |
| 1983-12-20 | $1.62 | $1.62 | 96,188 | — | — |
| 1983-12-19 | $1.60 | $1.60 | 124,875 | — | — |
| 1983-12-16 | $1.59 | $1.59 | 173,813 | — | — |
| 1983-12-15 | $1.54 | $1.54 | 81,000 | — | — |
| 1983-12-14 | $1.54 | $1.54 | 202,500 | — | — |
| 1983-12-13 | $1.59 | $1.59 | 320,625 | — | — |
| 1983-12-12 | $1.55 | $1.55 | 371,250 | — | — |
| 1983-12-09 | $1.47 | $1.47 | 205,875 | — | — |
| 1983-12-08 | $1.41 | $1.41 | 28,688 | — | — |
| 1983-12-07 | $1.39 | $1.39 | 28,688 | — | — |
| 1983-12-06 | $1.41 | $1.41 | 119,813 | — | — |
| 1983-12-05 | $1.39 | $1.39 | 48,938 | — | — |
| 1983-12-02 | $1.41 | $1.41 | 38,813 | — | — |
| 1983-12-01 | $1.40 | $1.40 | 69,188 | — | — |
| 1983-11-30 | $1.41 | $1.41 | 55,688 | — | — |
| 1983-11-29 | $1.41 | $1.41 | 32,063 | — | — |
| 1983-11-28 | $1.41 | $1.41 | 129,938 | — | — |
| 1983-11-25 | $1.40 | $1.40 | 15,188 | — | — |
| 1983-11-23 | $1.41 | $1.41 | 280,125 | — | — |
| 1983-11-22 | $1.38 | $1.38 | 25,313 | — | — |
| 1983-11-21 | $1.41 | $1.41 | 77,625 | — | — |
| 1983-11-18 | $1.39 | $1.39 | 18,563 | — | — |
| 1983-11-17 | $1.36 | $1.36 | 32,063 | — | — |
| 1983-11-16 | $1.38 | $1.38 | 175,500 | — | — |
| 1983-11-15 | $1.39 | $1.39 | 50,625 | — | — |
| 1983-11-14 | $1.41 | $1.41 | 96,188 | — | — |
| 1983-11-11 | $1.42 | $1.42 | 54,000 | — | — |
| 1983-11-10 | $1.44 | $1.44 | 37,125 | — | — |
| 1983-11-09 | $1.43 | $1.43 | 86,063 | — | — |
| 1983-11-08 | $1.39 | $1.39 | 204,188 | — | — |
| 1983-11-07 | $1.39 | $1.39 | 16,875 | — | — |
| 1983-11-04 | $1.39 | $1.39 | 173,813 | — | — |
| 1983-11-03 | $1.39 | $1.39 | 59,063 | — | — |
| 1983-11-02 | $1.39 | $1.39 | 74,250 | — | — |
| 1983-11-01 | $1.38 | $1.38 | 8,438 | — | — |
| 1983-10-31 | $1.38 | $1.38 | 121,500 | — | — |
| 1983-10-28 | $1.39 | $1.39 | 48,938 | — | — |
| 1983-10-27 | $1.33 | $1.33 | 77,625 | — | — |
| 1983-10-26 | $1.38 | $1.38 | 101,250 | — | — |
| 1983-10-25 | $1.36 | $1.36 | 104,625 | — | — |
| 1983-10-24 | $1.35 | $1.35 | 37,125 | — | — |
| 1983-10-21 | $1.38 | $1.38 | 38,813 | — | — |
| 1983-10-20 | $1.38 | $1.38 | 94,500 | — | — |
| 1983-10-19 | $1.39 | $1.39 | 70,875 | — | — |
| 1983-10-18 | $1.44 | $1.44 | 55,688 | — | — |
| 1983-10-17 | $1.41 | $1.41 | 113,063 | — | — |
| 1983-10-14 | $1.41 | $1.41 | 119,813 | — | — |
| 1983-10-13 | $1.32 | $1.32 | 286,875 | — | — |
| 1983-10-12 | $1.30 | $1.30 | 264,938 | — | — |
| 1983-10-11 | $1.36 | $1.36 | 102,938 | — | — |
| 1983-10-10 | $1.43 | $1.43 | 82,688 | — | — |
| 1983-10-07 | $1.42 | $1.42 | 560,250 | — | — |
| 1983-10-06 | $1.48 | $1.48 | 25,313 | — | — |
| 1983-10-05 | $1.51 | $1.51 | 13,500 | — | — |
| 1983-10-04 | $1.53 | $1.53 | 11,813 | — | — |
| 1983-10-03 | $1.53 | $1.53 | 10,125 | — | — |
| 1983-09-30 | $1.56 | $1.56 | 10,125 | — | — |
| 1983-09-29 | $1.55 | $1.55 | 20,250 | — | — |
| 1983-09-28 | $1.54 | $1.54 | 32,063 | — | — |
| 1983-09-27 | $1.57 | $1.57 | 21,938 | — | — |
| 1983-09-26 | $1.57 | $1.57 | 25,313 | — | — |
| 1983-09-23 | $1.59 | $1.59 | 32,063 | — | — |
| 1983-09-22 | $1.59 | $1.59 | 27,000 | — | — |
| 1983-09-21 | $1.59 | $1.59 | 197,438 | — | — |
| 1983-09-20 | $1.57 | $1.57 | 54,000 | — | — |
| 1983-09-19 | $1.48 | $1.48 | 91,125 | — | — |
| 1983-09-16 | $1.45 | $1.45 | 21,938 | — | — |
| 1983-09-15 | $1.42 | $1.42 | 5,063 | — | — |
| 1983-09-14 | $1.44 | $1.44 | 3,375 | — | — |
| 1983-09-13 | $1.44 | $1.44 | 1,688 | — | — |
| 1983-09-12 | $1.43 | $1.43 | 15,188 | — | — |
| 1983-09-09 | $1.42 | $1.42 | 92,813 | — | — |
| 1983-09-08 | $1.44 | $1.44 | 59,063 | — | — |
| 1983-09-07 | $1.43 | $1.43 | 121,500 | — | — |
| 1983-09-06 | $1.44 | $1.44 | 87,750 | — | — |
| 1983-09-02 | $1.48 | $1.48 | 25,313 | — | — |
| 1983-09-01 | $1.46 | $1.46 | 10,125 | — | — |
| 1983-08-31 | $1.48 | $1.48 | 37,125 | — | — |
| 1983-08-30 | $1.46 | $1.46 | 10,125 | — | — |
| 1983-08-29 | $1.44 | $1.44 | 96,188 | — | — |
| 1983-08-26 | $1.41 | $1.41 | 52,313 | — | — |
| 1983-08-25 | $1.43 | $1.43 | 11,813 | — | — |
| 1983-08-24 | $1.44 | $1.44 | 50,625 | — | — |
| 1983-08-23 | $1.42 | $1.42 | 15,188 | — | — |
| 1983-08-22 | $1.39 | $1.39 | 62,438 | — | — |
| 1983-08-19 | $1.29 | $1.29 | 30,375 | — | — |
| 1983-08-18 | $1.32 | $1.32 | 22,781 | — | — |
| 1983-08-17 | $1.31 | $1.31 | 12,656 | — | — |
| 1983-08-16 | $1.30 | $1.30 | 10,125 | — | — |
| 1983-08-15 | $1.29 | $1.29 | 15,188 | — | — |
| 1983-08-12 | $1.30 | $1.30 | 50,625 | — | — |
| 1983-08-11 | $1.27 | $1.27 | 17,719 | — | — |
| 1983-08-10 | $1.26 | $1.26 | 10,125 | — | — |
| 1983-08-09 | $1.24 | $1.24 | 15,188 | — | — |
| 1983-08-08 | $1.25 | $1.25 | 40,500 | — | — |
| 1983-08-05 | $1.25 | $1.25 | 15,188 | — | — |
| 1983-08-04 | $1.24 | $1.24 | 43,031 | — | — |
| 1983-08-03 | $1.28 | $1.28 | 113,906 | — | — |
| 1983-08-02 | $1.27 | $1.27 | 65,813 | — | — |
| 1983-08-01 | $1.32 | $1.32 | 37,969 | — | — |
| 1983-07-29 | $1.36 | $1.36 | 27,844 | — | — |
| 1983-07-28 | $1.36 | $1.36 | 91,125 | — | — |
| 1983-07-27 | $1.36 | $1.36 | 35,438 | — | — |
| 1983-07-26 | $1.35 | $1.35 | 2,531 | — | — |
| 1983-07-25 | $1.36 | $1.36 | 60,750 | — | — |
| 1983-07-22 | $1.37 | $1.37 | 45,563 | — | — |
| 1983-07-21 | $1.39 | $1.39 | 60,750 | — | — |
| 1983-07-20 | $1.42 | $1.42 | 60,750 | — | — |
| 1983-07-19 | $1.45 | $1.45 | 27,844 | — | — |
| 1983-07-18 | $1.44 | $1.44 | 22,781 | — | — |
| 1983-07-15 | $1.46 | $1.46 | 225,281 | — | — |
| 1983-07-14 | $1.46 | $1.46 | 296,156 | — | — |
| 1983-07-13 | $1.34 | $1.34 | 78,469 | — | — |
| 1983-07-12 | $1.35 | $1.35 | 40,500 | — | — |
| 1983-07-11 | $1.35 | $1.35 | 10,125 | — | — |
| 1983-07-08 | $1.35 | $1.35 | 10,125 | — | — |
| 1983-07-07 | $1.35 | $1.35 | 27,844 | — | — |
| 1983-07-06 | $1.34 | $1.34 | 182,250 | — | — |
| 1983-07-05 | $1.36 | $1.36 | 27,844 | — | — |
| 1983-07-01 | $1.33 | $1.33 | 58,219 | — | — |
| 1983-06-30 | $1.27 | $1.27 | 63,281 | — | — |
| 1983-06-29 | $1.23 | $1.23 | 131,625 | — | — |
| 1983-06-28 | $1.22 | $1.22 | 134,156 | — | — |
| 1983-06-27 | $1.18 | $1.18 | 68,344 | — | — |
| 1983-06-24 | $1.15 | $1.15 | 73,406 | — | — |
| 1983-06-23 | $1.12 | $1.12 | 30,375 | — | — |
| 1983-06-22 | $1.10 | $1.10 | 35,438 | — | — |
| 1983-06-21 | $1.11 | $1.11 | 22,781 | — | — |
| 1983-06-20 | $1.12 | $1.12 | 20,250 | — | — |
| 1983-06-17 | $1.10 | $1.10 | 27,844 | — | — |
| 1983-06-16 | $1.11 | $1.11 | 65,813 | — | — |
| 1983-06-15 | $1.10 | $1.10 | 70,875 | — | — |
| 1983-06-14 | $1.11 | $1.11 | 63,281 | — | — |
| 1983-06-13 | $1.05 | $1.05 | 22,781 | — | — |
| 1983-06-10 | $1.03 | $1.03 | 55,688 | — | — |
| 1983-06-09 | $1.02 | $1.02 | 78,469 | — | — |
| 1983-06-08 | $1.02 | $1.02 | 22,781 | — | — |
| 1983-06-07 | $1.04 | $1.04 | 17,719 | — | — |
| 1983-06-06 | $1.05 | $1.05 | 15,188 | — | — |
| 1983-06-03 | $1.07 | $1.07 | 37,969 | — | — |
| 1983-06-02 | $1.06 | $1.06 | 86,063 | — | — |
| 1983-06-01 | $1.09 | $1.09 | 108,844 | — | — |
| 1983-05-31 | $1.10 | $1.10 | 0 | — | — |
| 1983-05-27 | $1.10 | $1.10 | 20,250 | — | — |
| 1983-05-26 | $1.09 | $1.09 | 58,219 | — | — |
| 1983-05-25 | $1.09 | $1.09 | 22,781 | — | — |
| 1983-05-24 | $1.10 | $1.10 | 15,188 | — | — |
| 1983-05-23 | $1.11 | $1.11 | 50,625 | — | — |
| 1983-05-20 | $1.12 | $1.12 | 179,719 | — | — |
| 1983-05-19 | $1.13 | $1.13 | 116,438 | — | — |
| 1983-05-18 | $1.11 | $1.11 | 32,906 | — | — |
| 1983-05-17 | $1.11 | $1.11 | 30,375 | — | — |
| 1983-05-16 | $1.10 | $1.10 | 55,688 | — | — |
| 1983-05-13 | $1.11 | $1.11 | 146,813 | — | — |
| 1983-05-12 | $1.06 | $1.06 | 45,563 | — | — |
| 1983-05-11 | $1.05 | $1.05 | 73,406 | — | — |
| 1983-05-10 | $1.04 | $1.04 | 32,906 | — | — |
| 1983-05-09 | $1.04 | $1.04 | 278,438 | — | — |
| 1983-05-06 | $0.97 | $0.97 | 136,688 | — | — |
| 1983-05-05 | $0.98 | $0.98 | 131,625 | — | — |
| 1983-05-04 | $0.96 | $0.96 | 116,438 | — | — |
| 1983-05-03 | $0.97 | $0.97 | 35,438 | — | — |
| 1983-05-02 | $1.00 | $1.00 | 111,375 | — | — |
| 1983-04-29 | $1.03 | $1.03 | 43,031 | — | — |
| 1983-04-28 | $1.03 | $1.03 | 86,063 | — | — |
| 1983-04-27 | $1.05 | $1.05 | 192,375 | — | — |
| 1983-04-26 | $1.13 | $1.13 | 20,250 | — | — |
| 1983-04-25 | $1.15 | $1.15 | 40,500 | — | — |
| 1983-04-22 | $1.15 | $1.15 | 32,906 | — | — |
| 1983-04-21 | $1.13 | $1.13 | 81,000 | — | — |
| 1983-04-20 | $1.10 | $1.10 | 30,375 | — | — |
| 1983-04-19 | $1.07 | $1.07 | 48,094 | — | — |
| 1983-04-18 | $1.06 | $1.06 | 75,938 | — | — |
| 1983-04-15 | $1.09 | $1.09 | 205,031 | — | — |
| 1983-04-14 | $1.07 | $1.07 | 2,531 | — | — |
| 1983-04-13 | $1.07 | $1.07 | 73,406 | — | — |
| 1983-04-12 | $1.08 | $1.08 | 25,313 | — | — |
| 1983-04-11 | $1.07 | $1.07 | 48,094 | — | — |
| 1983-04-08 | $1.08 | $1.08 | 20,250 | — | — |
| 1983-04-07 | $1.10 | $1.10 | 162,000 | — | — |
| 1983-04-06 | $1.09 | $1.09 | 225,281 | — | — |
| 1983-04-05 | $1.04 | $1.04 | 151,875 | — | — |
| 1983-04-04 | $1.02 | $1.02 | 273,375 | — | — |
| 1983-03-31 | $0.97 | $0.97 | 73,406 | — | — |
| 1983-03-30 | $0.94 | $0.94 | 197,438 | — | — |
| 1983-03-29 | $0.91 | $0.91 | 12,656 | — | — |
| 1983-03-28 | $0.90 | $0.90 | 48,094 | — | — |
| 1983-03-25 | $0.89 | $0.89 | 45,563 | — | — |
| 1983-03-24 | $0.88 | $0.88 | 60,750 | — | — |
| 1983-03-23 | $0.87 | $0.87 | 22,781 | — | — |
| 1983-03-22 | $0.86 | $0.86 | 32,906 | — | — |
| 1983-03-21 | $0.87 | $0.87 | 12,656 | — | — |
| 1983-03-18 | $0.87 | $0.87 | 5,063 | — | — |
| 1983-03-17 | $0.86 | $0.86 | 5,063 | — | — |
| 1983-03-16 | $0.85 | $0.85 | 30,375 | — | — |
| 1983-03-15 | $0.88 | $0.88 | 10,125 | — | — |
| 1983-03-14 | $0.89 | $0.89 | 15,188 | — | — |
| 1983-03-11 | $0.89 | $0.89 | 121,500 | — | — |
| 1983-03-10 | $0.89 | $0.89 | 12,656 | — | — |
| 1983-03-09 | $0.89 | $0.89 | 45,563 | — | — |
| 1983-03-08 | $0.90 | $0.90 | 81,000 | — | — |
| 1983-03-07 | $0.91 | $0.91 | 58,219 | — | — |
| 1983-03-04 | $0.92 | $0.92 | 65,813 | — | — |
| 1983-03-03 | $0.92 | $0.92 | 116,438 | — | — |
| 1983-03-02 | $0.87 | $0.87 | 65,813 | — | — |
| 1983-03-01 | $0.86 | $0.86 | 225,281 | — | — |
| 1983-02-28 | $0.91 | $0.91 | 55,688 | — | — |
| 1983-02-25 | $0.92 | $0.92 | 129,094 | — | — |
| 1983-02-24 | $0.95 | $0.95 | 260,719 | — | — |
| 1983-02-23 | $0.88 | $0.88 | 111,375 | — | — |
| 1983-02-22 | $0.85 | $0.85 | 87,328 | — | — |
| 1983-02-18 | $0.84 | $0.84 | 94,922 | — | — |
| 1983-02-17 | $0.83 | $0.83 | 144,281 | — | — |
| 1983-02-16 | $0.82 | $0.82 | 79,734 | — | — |
| 1983-02-15 | $0.80 | $0.80 | 254,391 | — | — |
| 1983-02-14 | $0.80 | $0.80 | 64,547 | — | — |
| 1983-02-11 | $0.79 | $0.79 | 227,813 | — | — |
| 1983-02-10 | $0.80 | $0.80 | 113,906 | — | — |
| 1983-02-09 | $0.82 | $0.82 | 356,906 | — | — |
| 1983-02-08 | $0.76 | $0.76 | 106,313 | — | — |
| 1983-02-07 | $0.74 | $0.74 | 49,359 | — | — |
| 1983-02-04 | $0.74 | $0.74 | 117,703 | — | — |
| 1983-02-03 | $0.75 | $0.75 | 15,188 | — | — |
| 1983-02-02 | $0.74 | $0.74 | 0 | — | — |
| 1983-02-01 | $0.74 | $0.74 | 106,313 | — | — |
| 1983-01-31 | $0.75 | $0.75 | 68,344 | — | — |
| 1983-01-28 | $0.75 | $0.75 | 22,781 | — | — |
| 1983-01-27 | $0.74 | $0.74 | 26,578 | — | — |
| 1983-01-26 | $0.74 | $0.74 | 56,953 | — | — |
| 1983-01-25 | $0.72 | $0.72 | 41,766 | — | — |
| 1983-01-24 | $0.72 | $0.72 | 117,703 | — | — |
| 1983-01-21 | $0.74 | $0.74 | 0 | — | — |
| 1983-01-20 | $0.74 | $0.74 | 53,156 | — | — |
| 1983-01-19 | $0.75 | $0.75 | 91,125 | — | — |
| 1983-01-18 | $0.75 | $0.75 | 132,891 | — | — |
| 1983-01-17 | $0.74 | $0.74 | 235,406 | — | — |
| 1983-01-14 | $0.74 | $0.74 | 448,031 | — | — |
| 1983-01-13 | $0.66 | $0.66 | 129,094 | — | — |
| 1983-01-12 | $0.66 | $0.66 | 64,547 | — | — |
| 1983-01-11 | $0.67 | $0.67 | 3,797 | — | — |
| 1983-01-10 | $0.66 | $0.66 | 75,938 | — | — |
| 1983-01-07 | $0.67 | $0.67 | 83,531 | — | — |
| 1983-01-06 | $0.66 | $0.66 | 18,984 | — | — |
| 1983-01-05 | $0.65 | $0.65 | 68,344 | — | — |
| 1983-01-04 | $0.64 | $0.64 | 159,469 | — | — |
| 1983-01-03 | $0.64 | $0.64 | 26,578 | — | — |