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
- 1976-07-08 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 | $1.67 | $1.67 | 16,800 | — | — |
| 1983-12-29 | $1.67 | $1.67 | 39,600 | — | — |
| 1983-12-28 | $1.67 | $1.67 | 44,400 | — | — |
| 1983-12-27 | $1.65 | $1.65 | 16,800 | — | — |
| 1983-12-23 | $1.65 | $1.65 | 19,800 | — | — |
| 1983-12-22 | $1.69 | $1.69 | 94,800 | — | — |
| 1983-12-21 | $1.67 | $1.67 | 9,600 | — | — |
| 1983-12-20 | $1.67 | $1.67 | 61,200 | — | — |
| 1983-12-19 | $1.67 | $1.67 | 121,200 | — | — |
| 1983-12-16 | $1.60 | $1.60 | 8,400 | — | — |
| 1983-12-15 | $1.60 | $1.60 | 15,000 | — | — |
| 1983-12-14 | $1.60 | $1.60 | 18,600 | — | — |
| 1983-12-13 | $1.60 | $1.60 | 25,800 | — | — |
| 1983-12-12 | $1.65 | $1.65 | 99,600 | — | — |
| 1983-12-09 | $1.52 | $1.52 | 36,000 | — | — |
| 1983-12-08 | $1.52 | $1.52 | 10,800 | — | — |
| 1983-12-07 | $1.52 | $1.52 | 42,600 | — | — |
| 1983-12-06 | $1.54 | $1.54 | 76,200 | — | — |
| 1983-12-05 | $1.46 | $1.46 | 49,800 | — | — |
| 1983-12-02 | $1.44 | $1.44 | 135,000 | — | — |
| 1983-12-01 | $1.58 | $1.58 | 75,600 | — | — |
| 1983-11-30 | $1.67 | $1.67 | 29,400 | — | — |
| 1983-11-29 | $1.69 | $1.69 | 48,000 | — | — |
| 1983-11-28 | $1.73 | $1.73 | 51,600 | — | — |
| 1983-11-25 | $1.73 | $1.73 | 15,000 | — | — |
| 1983-11-23 | $1.73 | $1.73 | 81,000 | — | — |
| 1983-11-22 | $1.73 | $1.73 | 43,800 | — | — |
| 1983-11-21 | $1.73 | $1.73 | 5,400 | — | — |
| 1983-11-18 | $1.73 | $1.73 | 51,000 | — | — |
| 1983-11-17 | $1.73 | $1.73 | 94,800 | — | — |
| 1983-11-16 | $1.67 | $1.67 | 93,600 | — | — |
| 1983-11-15 | $1.75 | $1.75 | 277,200 | — | — |
| 1983-11-14 | $1.85 | $1.85 | 130,200 | — | — |
| 1983-11-11 | $1.81 | $1.81 | 127,200 | — | — |
| 1983-11-10 | $1.69 | $1.69 | 66,600 | — | — |
| 1983-11-09 | $1.63 | $1.63 | 88,200 | — | — |
| 1983-11-08 | $1.60 | $1.60 | 58,200 | — | — |
| 1983-11-07 | $1.71 | $1.71 | 16,200 | — | — |
| 1983-11-04 | $1.71 | $1.71 | 67,200 | — | — |
| 1983-11-03 | $1.79 | $1.79 | 58,200 | — | — |
| 1983-11-02 | $1.81 | $1.81 | 176,400 | — | — |
| 1983-11-01 | $1.94 | $1.94 | 135,000 | — | — |
| 1983-10-31 | $2.08 | $2.08 | 62,400 | — | — |
| 1983-10-28 | $2.13 | $2.13 | 150,600 | — | — |
| 1983-10-27 | $2.10 | $2.10 | 102,600 | — | — |
| 1983-10-26 | $2.08 | $2.08 | 49,200 | — | — |
| 1983-10-25 | $2.04 | $2.04 | 91,800 | — | — |
| 1983-10-24 | $2.00 | $2.00 | 82,200 | — | — |
| 1983-10-21 | $2.02 | $2.02 | 219,600 | — | — |
| 1983-10-20 | $1.90 | $1.90 | 24,600 | — | — |
| 1983-10-19 | $1.90 | $1.90 | 186,000 | — | — |
| 1983-10-18 | $1.88 | $1.87 | 123,000 | — | — |
| 1983-10-17 | $1.90 | $1.90 | 90,000 | — | — |
| 1983-10-14 | $1.94 | $1.94 | 104,400 | — | — |
| 1983-10-13 | $1.94 | $1.94 | 113,400 | — | — |
| 1983-10-12 | $1.92 | $1.92 | 609,600 | — | — |
| 1983-10-11 | $1.81 | $1.81 | 140,400 | — | — |
| 1983-10-10 | $1.77 | $1.77 | 28,200 | — | — |
| 1983-10-07 | $1.77 | $1.77 | 33,000 | — | — |
| 1983-10-06 | $1.77 | $1.77 | 78,000 | — | — |
| 1983-10-05 | $1.75 | $1.75 | 105,000 | — | — |
| 1983-10-04 | $1.71 | $1.71 | 82,200 | — | — |
| 1983-10-03 | $1.67 | $1.67 | 131,400 | — | — |
| 1983-09-30 | $1.65 | $1.65 | 54,000 | — | — |
| 1983-09-29 | $1.65 | $1.65 | 57,000 | — | — |
| 1983-09-28 | $1.56 | $1.56 | 30,000 | — | — |
| 1983-09-27 | $1.56 | $1.56 | 12,600 | — | — |
| 1983-09-26 | $1.58 | $1.58 | 52,800 | — | — |
| 1983-09-23 | $1.58 | $1.58 | 58,800 | — | — |
| 1983-09-22 | $1.58 | $1.58 | 25,200 | — | — |
| 1983-09-21 | $1.58 | $1.58 | 4,800 | — | — |
| 1983-09-20 | $1.58 | $1.58 | 22,800 | — | — |
| 1983-09-19 | $1.58 | $1.58 | 8,400 | — | — |
| 1983-09-16 | $1.58 | $1.58 | 19,200 | — | — |
| 1983-09-15 | $1.58 | $1.58 | 22,800 | — | — |
| 1983-09-14 | $1.56 | $1.56 | 123,600 | — | — |
| 1983-09-13 | $1.52 | $1.52 | 19,200 | — | — |
| 1983-09-12 | $1.52 | $1.52 | 207,600 | — | — |
| 1983-09-09 | $1.52 | $1.52 | 36,000 | — | — |
| 1983-09-08 | $1.50 | $1.50 | 10,800 | — | — |
| 1983-09-07 | $1.50 | $1.50 | 9,600 | — | — |
| 1983-09-06 | $1.50 | $1.50 | 13,200 | — | — |
| 1983-09-02 | $1.50 | $1.50 | 4,800 | — | — |
| 1983-09-01 | $1.50 | $1.50 | 14,400 | — | — |
| 1983-08-31 | $1.50 | $1.50 | 55,200 | — | — |
| 1983-08-30 | $1.48 | $1.48 | 37,200 | — | — |
| 1983-08-29 | $1.48 | $1.48 | 55,200 | — | — |
| 1983-08-26 | $1.44 | $1.44 | 22,800 | — | — |
| 1983-08-25 | $1.44 | $1.44 | 18,000 | — | — |
| 1983-08-24 | $1.44 | $1.44 | 40,800 | — | — |
| 1983-08-23 | $1.44 | $1.44 | 87,600 | — | — |
| 1983-08-22 | $1.48 | $1.48 | 34,800 | — | — |
| 1983-08-19 | $1.48 | $1.48 | 13,200 | — | — |
| 1983-08-18 | $1.48 | $1.48 | 99,600 | — | — |
| 1983-08-17 | $1.56 | $1.56 | 90,000 | — | — |
| 1983-08-16 | $1.56 | $1.56 | 106,800 | — | — |
| 1983-08-15 | $1.54 | $1.54 | 34,800 | — | — |
| 1983-08-12 | $1.54 | $1.54 | 56,400 | — | — |
| 1983-08-11 | $1.54 | $1.54 | 94,800 | — | — |
| 1983-08-10 | $1.52 | $1.52 | 194,400 | — | — |
| 1983-08-09 | $1.52 | $1.52 | 51,600 | — | — |
| 1983-08-08 | $1.52 | $1.52 | 136,800 | — | — |
| 1983-08-05 | $1.54 | $1.54 | 104,400 | — | — |
| 1983-08-04 | $1.54 | $1.54 | 254,400 | — | — |
| 1983-08-03 | $1.60 | $1.60 | 136,800 | — | — |
| 1983-08-02 | $1.54 | $1.54 | 80,400 | — | — |
| 1983-08-01 | $1.54 | $1.54 | 73,200 | — | — |
| 1983-07-29 | $1.54 | $1.54 | 81,600 | — | — |
| 1983-07-28 | $1.54 | $1.54 | 0 | — | — |
| 1983-07-27 | $1.54 | $1.54 | 224,400 | — | — |
| 1983-07-26 | $1.54 | $1.54 | 187,200 | — | — |
| 1983-07-25 | $1.48 | $1.48 | 75,600 | — | — |
| 1983-07-22 | $1.46 | $1.46 | 145,200 | — | — |
| 1983-07-21 | $1.48 | $1.48 | 141,600 | — | — |
| 1983-07-20 | $1.46 | $1.46 | 270,000 | — | — |
| 1983-07-19 | $1.42 | $1.42 | 315,600 | — | — |
| 1983-07-18 | $1.31 | $1.31 | 210,000 | — | — |
| 1983-07-15 | $1.27 | $1.27 | 39,600 | — | — |
| 1983-07-14 | $1.27 | $1.27 | 196,800 | — | — |
| 1983-07-13 | $1.27 | $1.27 | 184,800 | — | — |
| 1983-07-12 | $1.29 | $1.29 | 93,600 | — | — |
| 1983-07-11 | $1.27 | $1.27 | 100,800 | — | — |
| 1983-07-08 | $1.33 | $1.33 | 132,000 | — | — |
| 1983-07-07 | $1.42 | $1.42 | 307,200 | — | — |
| 1983-07-06 | $1.40 | $1.40 | 244,800 | — | — |
| 1983-07-05 | $1.31 | $1.31 | 15,600 | — | — |
| 1983-07-01 | $1.31 | $1.31 | 22,800 | — | — |
| 1983-06-30 | $1.31 | $1.31 | 62,400 | — | — |
| 1983-06-29 | $1.29 | $1.29 | 181,200 | — | — |
| 1983-06-28 | $1.38 | $1.38 | 118,800 | — | — |
| 1983-06-27 | $1.42 | $1.42 | 136,800 | — | — |
| 1983-06-24 | $1.44 | $1.44 | 69,600 | — | — |
| 1983-06-23 | $1.44 | $1.44 | 69,600 | — | — |
| 1983-06-22 | $1.46 | $1.46 | 44,400 | — | — |
| 1983-06-21 | $1.44 | $1.44 | 92,400 | — | — |
| 1983-06-20 | $1.38 | $1.38 | 128,400 | — | — |
| 1983-06-17 | $1.38 | $1.38 | 46,800 | — | — |
| 1983-06-16 | $1.38 | $1.38 | 37,200 | — | — |
| 1983-06-15 | $1.38 | $1.38 | 43,200 | — | — |
| 1983-06-14 | $1.40 | $1.40 | 80,400 | — | — |
| 1983-06-13 | $1.40 | $1.40 | 147,600 | — | — |
| 1983-06-10 | $1.42 | $1.42 | 316,800 | — | — |
| 1983-06-09 | $1.27 | $1.27 | 74,400 | — | — |
| 1983-06-08 | $1.23 | $1.23 | 73,200 | — | — |
| 1983-06-07 | $1.25 | $1.25 | 488,400 | — | — |
| 1983-06-06 | $1.25 | $1.25 | 134,400 | — | — |
| 1983-06-03 | $1.25 | $1.25 | 164,400 | — | — |
| 1983-06-02 | $1.25 | $1.25 | 22,800 | — | — |
| 1983-06-01 | $1.25 | $1.25 | 42,000 | — | — |
| 1983-05-31 | $1.25 | $1.25 | 116,400 | — | — |
| 1983-05-27 | $1.25 | $1.25 | 24,000 | — | — |
| 1983-05-26 | $1.25 | $1.25 | 60,000 | — | — |
| 1983-05-25 | $1.25 | $1.25 | 166,800 | — | — |
| 1983-05-24 | $1.25 | $1.25 | 32,400 | — | — |
| 1983-05-23 | $1.25 | $1.25 | 25,200 | — | — |
| 1983-05-20 | $1.27 | $1.27 | 42,000 | — | — |
| 1983-05-19 | $1.27 | $1.27 | 108,000 | — | — |
| 1983-05-18 | $1.29 | $1.29 | 264,000 | — | — |
| 1983-05-17 | $1.23 | $1.23 | 70,800 | — | — |
| 1983-05-16 | $1.23 | $1.23 | 121,200 | — | — |
| 1983-05-13 | $1.25 | $1.25 | 72,000 | — | — |
| 1983-05-12 | $1.23 | $1.23 | 88,800 | — | — |
| 1983-05-11 | $1.23 | $1.23 | 183,600 | — | — |
| 1983-05-10 | $1.27 | $1.27 | 396,000 | — | — |
| 1983-05-09 | $1.29 | $1.29 | 120,000 | — | — |
| 1983-05-06 | $1.33 | $1.33 | 614,400 | — | — |
| 1983-05-05 | $1.29 | $1.29 | 808,800 | — | — |
| 1983-05-04 | $1.23 | $1.23 | 876,000 | — | — |
| 1983-05-03 | $1.25 | $1.25 | 1,160,400 | — | — |
| 1983-05-02 | $1.25 | $1.25 | 38,400 | — | — |
| 1983-04-29 | $1.25 | $1.25 | 91,200 | — | — |
| 1983-04-28 | $1.23 | $1.23 | 70,800 | — | — |
| 1983-04-27 | $1.23 | $1.23 | 36,000 | — | — |
| 1983-04-26 | $1.23 | $1.23 | 54,000 | — | — |
| 1983-04-25 | $1.23 | $1.23 | 50,400 | — | — |
| 1983-04-22 | $1.21 | $1.21 | 36,000 | — | — |
| 1983-04-21 | $1.21 | $1.21 | 56,400 | — | — |
| 1983-04-20 | $1.21 | $1.21 | 91,200 | — | — |
| 1983-04-19 | $1.19 | $1.19 | 33,600 | — | — |
| 1983-04-18 | $1.19 | $1.19 | 142,800 | — | — |
| 1983-04-15 | $1.27 | $1.27 | 223,200 | — | — |
| 1983-04-14 | $1.31 | $1.31 | 120,000 | — | — |
| 1983-04-13 | $1.27 | $1.27 | 97,200 | — | — |
| 1983-04-12 | $1.31 | $1.31 | 134,400 | — | — |
| 1983-04-11 | $1.27 | $1.27 | 152,400 | — | — |
| 1983-04-08 | $1.19 | $1.19 | 144,000 | — | — |
| 1983-04-07 | $1.15 | $1.15 | 104,400 | — | — |
| 1983-04-06 | $1.13 | $1.13 | 44,400 | — | — |
| 1983-04-05 | $1.15 | $1.15 | 8,400 | — | — |
| 1983-04-04 | $1.15 | $1.15 | 70,800 | — | — |
| 1983-03-31 | $1.15 | $1.15 | 33,600 | — | — |
| 1983-03-30 | $1.15 | $1.15 | 6,000 | — | — |
| 1983-03-29 | $1.15 | $1.15 | 36,000 | — | — |
| 1983-03-28 | $1.17 | $1.17 | 66,000 | — | — |
| 1983-03-25 | $1.17 | $1.17 | 175,200 | — | — |
| 1983-03-24 | $1.02 | $1.02 | 85,200 | — | — |
| 1983-03-23 | $1.00 | $1.00 | 80,400 | — | — |
| 1983-03-22 | $0.98 | $0.98 | 70,800 | — | — |
| 1983-03-21 | $0.96 | $0.96 | 38,400 | — | — |
| 1983-03-18 | $0.96 | $0.96 | 8,400 | — | — |
| 1983-03-17 | $0.96 | $0.96 | 33,600 | — | — |
| 1983-03-16 | $0.96 | $0.96 | 28,800 | — | — |
| 1983-03-15 | $0.96 | $0.96 | 14,400 | — | — |
| 1983-03-14 | $0.98 | $0.98 | 36,000 | — | — |
| 1983-03-11 | $0.98 | $0.98 | 12,000 | — | — |
| 1983-03-10 | $0.98 | $0.98 | 21,600 | — | — |
| 1983-03-09 | $0.96 | $0.96 | 44,400 | — | — |
| 1983-03-08 | $0.96 | $0.96 | 78,000 | — | — |
| 1983-03-07 | $1.00 | $1.00 | 31,200 | — | — |
| 1983-03-04 | $1.00 | $1.00 | 75,600 | — | — |
| 1983-03-03 | $1.06 | $1.06 | 52,800 | — | — |
| 1983-03-02 | $1.06 | $1.06 | 87,600 | — | — |
| 1983-03-01 | $1.08 | $1.08 | 85,200 | — | — |
| 1983-02-28 | $1.08 | $1.08 | 97,200 | — | — |
| 1983-02-25 | $1.04 | $1.04 | 108,000 | — | — |
| 1983-02-24 | $0.98 | $0.98 | 116,400 | — | — |
| 1983-02-23 | $0.94 | $0.94 | 43,200 | — | — |
| 1983-02-22 | $0.96 | $0.96 | 31,200 | — | — |
| 1983-02-18 | $0.94 | $0.94 | 88,800 | — | — |
| 1983-02-17 | $0.94 | $0.94 | 242,400 | — | — |
| 1983-02-16 | $1.10 | $1.10 | 222,000 | — | — |
| 1983-02-15 | $1.06 | $1.06 | 51,600 | — | — |
| 1983-02-14 | $1.06 | $1.06 | 63,600 | — | — |
| 1983-02-11 | $1.06 | $1.06 | 18,000 | — | — |
| 1983-02-10 | $1.06 | $1.06 | 82,800 | — | — |
| 1983-02-09 | $1.04 | $1.04 | 140,400 | — | — |
| 1983-02-08 | $1.08 | $1.08 | 177,600 | — | — |
| 1983-02-07 | $1.06 | $1.06 | 378,000 | — | — |
| 1983-02-04 | $0.96 | $0.96 | 261,600 | — | — |
| 1983-02-03 | $0.85 | $0.85 | 28,800 | — | — |
| 1983-02-02 | $0.88 | $0.88 | 39,600 | — | — |
| 1983-02-01 | $0.85 | $0.85 | 46,800 | — | — |
| 1983-01-31 | $0.85 | $0.85 | 70,800 | — | — |
| 1983-01-28 | $0.81 | $0.81 | 84,000 | — | — |
| 1983-01-27 | $0.79 | $0.79 | 81,600 | — | — |
| 1983-01-26 | $0.79 | $0.79 | 69,600 | — | — |
| 1983-01-25 | $0.83 | $0.83 | 72,000 | — | — |
| 1983-01-24 | $0.85 | $0.85 | 81,600 | — | — |
| 1983-01-21 | $0.90 | $0.90 | 62,400 | — | — |
| 1983-01-20 | $0.90 | $0.90 | 96,000 | — | — |
| 1983-01-19 | $0.92 | $0.92 | 68,400 | — | — |
| 1983-01-18 | $0.90 | $0.90 | 0 | — | — |
| 1983-01-17 | $0.90 | $0.90 | 82,800 | — | — |
| 1983-01-14 | $0.90 | $0.90 | 129,600 | — | — |
| 1983-01-13 | $0.88 | $0.88 | 60,000 | — | — |
| 1983-01-12 | $0.88 | $0.88 | 110,400 | — | — |
| 1983-01-11 | $0.85 | $0.85 | 204,000 | — | — |
| 1983-01-10 | $0.85 | $0.85 | 105,600 | — | — |
| 1983-01-07 | $0.83 | $0.83 | 133,200 | — | — |
| 1983-01-06 | $0.81 | $0.81 | 130,800 | — | — |
| 1983-01-05 | $0.83 | $0.83 | 168,000 | — | — |
| 1983-01-04 | $0.83 | $0.83 | 93,600 | — | — |
| 1983-01-03 | $0.83 | $0.83 | 58,800 | — | — |