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 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1983-12-30 | $1.67 | $1.67 | 106,800 | — | — |
| 1983-12-29 | $1.68 | $1.68 | 82,800 | — | — |
| 1983-12-28 | $1.73 | $1.73 | 63,600 | — | — |
| 1983-12-27 | $1.75 | $1.75 | 25,200 | — | — |
| 1983-12-23 | $1.76 | $1.76 | 34,800 | — | — |
| 1983-12-22 | $1.73 | $1.73 | 6,000 | — | — |
| 1983-12-21 | $1.73 | $1.73 | 20,400 | — | — |
| 1983-12-20 | $1.78 | $1.78 | 247,200 | — | — |
| 1983-12-19 | $1.79 | $1.79 | 183,600 | — | — |
| 1983-12-16 | $1.78 | $1.78 | 36,000 | — | — |
| 1983-12-15 | $1.71 | $1.71 | 34,800 | — | — |
| 1983-12-14 | $1.74 | $1.74 | 38,400 | — | — |
| 1983-12-13 | $1.71 | $1.71 | 284,400 | — | — |
| 1983-12-12 | $1.73 | $1.73 | 64,800 | — | — |
| 1983-12-09 | $1.74 | $1.74 | 20,400 | — | — |
| 1983-12-08 | $1.73 | $1.73 | 28,800 | — | — |
| 1983-12-07 | $1.78 | $1.78 | 55,200 | — | — |
| 1983-12-06 | $1.78 | $1.78 | 25,200 | — | — |
| 1983-12-05 | $1.79 | $1.79 | 38,400 | — | — |
| 1983-12-02 | $1.80 | $1.80 | 36,000 | — | — |
| 1983-12-01 | $1.80 | $1.80 | 110,400 | — | — |
| 1983-11-30 | $1.82 | $1.82 | 60,000 | — | — |
| 1983-11-29 | $1.79 | $1.79 | 33,600 | — | — |
| 1983-11-28 | $1.79 | $1.79 | 79,200 | — | — |
| 1983-11-25 | $1.81 | $1.81 | 32,400 | — | — |
| 1983-11-23 | $1.84 | $1.84 | 25,200 | — | — |
| 1983-11-22 | $1.84 | $1.84 | 159,600 | — | — |
| 1983-11-21 | $1.77 | $1.77 | 108,000 | — | — |
| 1983-11-18 | $1.74 | $1.74 | 38,400 | — | — |
| 1983-11-17 | $1.75 | $1.75 | 21,600 | — | — |
| 1983-11-16 | $1.72 | $1.72 | 58,800 | — | — |
| 1983-11-15 | $1.74 | $1.74 | 60,000 | — | — |
| 1983-11-14 | $1.79 | $1.79 | 99,600 | — | — |
| 1983-11-11 | $1.80 | $1.80 | 8,400 | — | — |
| 1983-11-10 | $1.75 | $1.75 | 220,800 | — | — |
| 1983-11-09 | $1.72 | $1.72 | 99,600 | — | — |
| 1983-11-08 | $1.67 | $1.67 | 13,200 | — | — |
| 1983-11-07 | $1.62 | $1.62 | 280,800 | — | — |
| 1983-11-04 | $1.66 | $1.66 | 72,000 | — | — |
| 1983-11-03 | $1.65 | $1.65 | 76,800 | — | — |
| 1983-11-02 | $1.65 | $1.65 | 72,000 | — | — |
| 1983-11-01 | $1.67 | $1.67 | 85,200 | — | — |
| 1983-10-31 | $1.67 | $1.67 | 43,200 | — | — |
| 1983-10-28 | $1.67 | $1.67 | 28,800 | — | — |
| 1983-10-27 | $1.67 | $1.67 | 133,200 | — | — |
| 1983-10-26 | $1.66 | $1.66 | 60,000 | — | — |
| 1983-10-25 | $1.69 | $1.69 | 88,800 | — | — |
| 1983-10-24 | $1.78 | $1.78 | 22,800 | — | — |
| 1983-10-21 | $1.76 | $1.76 | 219,600 | — | — |
| 1983-10-20 | $1.76 | $1.76 | 85,200 | — | — |
| 1983-10-19 | $1.78 | $1.78 | 78,000 | — | — |
| 1983-10-18 | $1.84 | $1.84 | 32,400 | — | — |
| 1983-10-17 | $1.84 | $1.84 | 38,400 | — | — |
| 1983-10-14 | $1.87 | $1.87 | 165,600 | — | — |
| 1983-10-13 | $1.84 | $1.84 | 136,800 | — | — |
| 1983-10-12 | $1.87 | $1.87 | 80,400 | — | — |
| 1983-10-11 | $1.87 | $1.87 | 66,000 | — | — |
| 1983-10-10 | $1.92 | $1.92 | 102,000 | — | — |
| 1983-10-07 | $1.90 | $1.90 | 75,600 | — | — |
| 1983-10-06 | $1.87 | $1.87 | 39,600 | — | — |
| 1983-10-05 | $1.84 | $1.84 | 166,800 | — | — |
| 1983-10-04 | $1.87 | $1.87 | 32,400 | — | — |
| 1983-10-03 | $1.85 | $1.85 | 37,200 | — | — |
| 1983-09-30 | $1.91 | $1.91 | 34,800 | — | — |
| 1983-09-29 | $1.91 | $1.91 | 69,600 | — | — |
| 1983-09-28 | $1.91 | $1.91 | 43,200 | — | — |
| 1983-09-27 | $1.89 | $1.89 | 50,400 | — | — |
| 1983-09-26 | $1.90 | $1.90 | 72,000 | — | — |
| 1983-09-23 | $1.92 | $1.92 | 128,400 | — | — |
| 1983-09-22 | $1.91 | $1.91 | 27,600 | — | — |
| 1983-09-21 | $1.89 | $1.89 | 51,600 | — | — |
| 1983-09-20 | $1.90 | $1.90 | 139,200 | — | — |
| 1983-09-19 | $1.98 | $1.98 | 237,600 | — | — |
| 1983-09-16 | $1.87 | $1.87 | 194,400 | — | — |
| 1983-09-15 | $1.77 | $1.77 | 74,400 | — | — |
| 1983-09-14 | $1.71 | $1.71 | 8,400 | — | — |
| 1983-09-13 | $1.69 | $1.69 | 92,400 | — | — |
| 1983-09-12 | $1.76 | $1.76 | 128,400 | — | — |
| 1983-09-09 | $1.78 | $1.78 | 58,800 | — | — |
| 1983-09-08 | $1.79 | $1.79 | 64,800 | — | — |
| 1983-09-07 | $1.81 | $1.81 | 139,200 | — | — |
| 1983-09-06 | $1.75 | $1.75 | 55,200 | — | — |
| 1983-09-02 | $1.67 | $1.67 | 223,200 | — | — |
| 1983-09-01 | $1.54 | $1.54 | 480,000 | — | — |
| 1983-08-31 | $1.60 | $1.60 | 187,200 | — | — |
| 1983-08-30 | $1.69 | $1.69 | 133,200 | — | — |
| 1983-08-29 | $1.71 | $1.71 | 54,000 | — | — |
| 1983-08-26 | $1.75 | $1.75 | 648,000 | — | — |
| 1983-08-25 | $1.73 | $1.73 | 295,200 | — | — |
| 1983-08-24 | $1.72 | $1.72 | 285,600 | — | — |
| 1983-08-23 | $1.73 | $1.73 | 240,000 | — | — |
| 1983-08-22 | $1.71 | $1.71 | 283,200 | — | — |
| 1983-08-19 | $1.68 | $1.68 | 434,400 | — | — |
| 1983-08-18 | $1.69 | $1.69 | 324,000 | — | — |
| 1983-08-17 | $1.68 | $1.68 | 230,400 | — | — |
| 1983-08-16 | $1.69 | $1.69 | 31,200 | — | — |
| 1983-08-15 | $1.70 | $1.70 | 98,400 | — | — |
| 1983-08-12 | $1.69 | $1.69 | 103,200 | — | — |
| 1983-08-11 | $1.68 | $1.68 | 100,800 | — | — |
| 1983-08-10 | $1.62 | $1.62 | 69,600 | — | — |
| 1983-08-09 | $1.56 | $1.56 | 309,600 | — | — |
| 1983-08-08 | $1.59 | $1.59 | 180,000 | — | — |
| 1983-08-05 | $1.66 | $1.66 | 24,000 | — | — |
| 1983-08-04 | $1.68 | $1.68 | 31,200 | — | — |
| 1983-08-03 | $1.74 | $1.74 | 55,200 | — | — |
| 1983-08-02 | $1.72 | $1.72 | 26,400 | — | — |
| 1983-08-01 | $1.69 | $1.69 | 19,200 | — | — |
| 1983-07-29 | $1.72 | $1.72 | 96,000 | — | — |
| 1983-07-28 | $1.69 | $1.69 | 136,800 | — | — |
| 1983-07-27 | $1.76 | $1.76 | 57,600 | — | — |
| 1983-07-26 | $1.77 | $1.77 | 384,000 | — | — |
| 1983-07-25 | $1.67 | $1.67 | 182,400 | — | — |
| 1983-07-22 | $1.60 | $1.60 | 48,000 | — | — |
| 1983-07-21 | $1.54 | $1.54 | 60,000 | — | — |
| 1983-07-20 | $1.51 | $1.51 | 31,200 | — | — |
| 1983-07-19 | $1.50 | $1.50 | 36,000 | — | — |
| 1983-07-18 | $1.50 | $1.50 | 24,000 | — | — |
| 1983-07-15 | $1.50 | $1.50 | 38,400 | — | — |
| 1983-07-14 | $1.51 | $1.51 | 9,600 | — | — |
| 1983-07-13 | $1.50 | $1.50 | 120,000 | — | — |
| 1983-07-12 | $1.50 | $1.50 | 604,800 | — | — |
| 1983-07-11 | $1.55 | $1.55 | 9,600 | — | — |
| 1983-07-08 | $1.57 | $1.57 | 21,600 | — | — |
| 1983-07-07 | $1.59 | $1.59 | 120,000 | — | — |
| 1983-07-06 | $1.59 | $1.59 | 79,200 | — | — |
| 1983-07-05 | $1.60 | $1.60 | 88,800 | — | — |
| 1983-07-01 | $1.60 | $1.60 | 57,600 | — | — |
| 1983-06-30 | $1.61 | $1.61 | 57,600 | — | — |
| 1983-06-29 | $1.60 | $1.60 | 129,600 | — | — |
| 1983-06-28 | $1.60 | $1.60 | 292,800 | — | — |
| 1983-06-27 | $1.58 | $1.58 | 112,800 | — | — |
| 1983-06-24 | $1.55 | $1.55 | 254,400 | — | — |
| 1983-06-23 | $1.51 | $1.51 | 86,400 | — | — |
| 1983-06-22 | $1.50 | $1.50 | 249,600 | — | — |
| 1983-06-21 | $1.47 | $1.47 | 81,600 | — | — |
| 1983-06-20 | $1.46 | $1.46 | 43,200 | — | — |
| 1983-06-17 | $1.48 | $1.48 | 244,800 | — | — |
| 1983-06-16 | $1.51 | $1.51 | 1,176,000 | — | — |
| 1983-06-15 | $1.43 | $1.43 | 950,400 | — | — |
| 1983-06-14 | $1.43 | $1.43 | 52,800 | — | — |
| 1983-06-13 | $1.43 | $1.43 | 79,200 | — | — |
| 1983-06-10 | $1.42 | $1.42 | 28,800 | — | — |
| 1983-06-09 | $1.41 | $1.41 | 26,400 | — | — |
| 1983-06-08 | $1.42 | $1.42 | 14,400 | — | — |
| 1983-06-07 | $1.44 | $1.44 | 36,000 | — | — |
| 1983-06-06 | $1.43 | $1.43 | 36,000 | — | — |
| 1983-06-03 | $1.44 | $1.44 | 57,600 | — | — |
| 1983-06-02 | $1.43 | $1.43 | 4,800 | — | — |
| 1983-06-01 | $1.43 | $1.43 | 28,800 | — | — |
| 1983-05-31 | $1.43 | $1.43 | 0 | — | — |
| 1983-05-27 | $1.43 | $1.43 | 115,200 | — | — |
| 1983-05-26 | $1.43 | $1.43 | 7,200 | — | — |
| 1983-05-25 | $1.44 | $1.44 | 36,000 | — | — |
| 1983-05-24 | $1.43 | $1.43 | 28,800 | — | — |
| 1983-05-23 | $1.42 | $1.42 | 50,400 | — | — |
| 1983-05-20 | $1.43 | $1.43 | 50,400 | — | — |
| 1983-05-19 | $1.47 | $1.47 | 31,200 | — | — |
| 1983-05-18 | $1.48 | $1.48 | 26,400 | — | — |
| 1983-05-17 | $1.45 | $1.45 | 33,600 | — | — |
| 1983-05-16 | $1.45 | $1.45 | 115,200 | — | — |
| 1983-05-13 | $1.45 | $1.45 | 31,200 | — | — |
| 1983-05-12 | $1.42 | $1.42 | 52,800 | — | — |
| 1983-05-11 | $1.46 | $1.46 | 86,400 | — | — |
| 1983-05-10 | $1.48 | $1.48 | 40,800 | — | — |
| 1983-05-09 | $1.48 | $1.48 | 76,800 | — | — |
| 1983-05-06 | $1.45 | $1.45 | 14,400 | — | — |
| 1983-05-05 | $1.46 | $1.46 | 38,400 | — | — |
| 1983-05-04 | $1.46 | $1.46 | 31,200 | — | — |
| 1983-05-03 | $1.46 | $1.46 | 24,000 | — | — |
| 1983-05-02 | $1.46 | $1.46 | 48,000 | — | — |
| 1983-04-29 | $1.50 | $1.50 | 79,200 | — | — |
| 1983-04-28 | $1.48 | $1.48 | 91,200 | — | — |
| 1983-04-27 | $1.42 | $1.42 | 160,800 | — | — |
| 1983-04-26 | $1.40 | $1.40 | 283,200 | — | — |
| 1983-04-25 | $1.42 | $1.42 | 67,200 | — | — |
| 1983-04-22 | $1.40 | $1.40 | 12,000 | — | — |
| 1983-04-21 | $1.40 | $1.40 | 48,000 | — | — |
| 1983-04-20 | $1.41 | $1.41 | 96,000 | — | — |
| 1983-04-19 | $1.41 | $1.41 | 127,200 | — | — |
| 1983-04-18 | $1.37 | $1.37 | 324,000 | — | — |
| 1983-04-15 | $1.29 | $1.29 | 141,600 | — | — |
| 1983-04-14 | $1.27 | $1.27 | 103,200 | — | — |
| 1983-04-13 | $1.28 | $1.28 | 88,800 | — | — |
| 1983-04-12 | $1.25 | $1.25 | 7,200 | — | — |
| 1983-04-11 | $1.24 | $1.24 | 369,600 | — | — |
| 1983-04-08 | $1.23 | $1.23 | 60,000 | — | — |
| 1983-04-07 | $1.22 | $1.22 | 36,000 | — | — |
| 1983-04-06 | $1.22 | $1.22 | 52,800 | — | — |
| 1983-04-05 | $1.22 | $1.22 | 14,400 | — | — |
| 1983-04-04 | $1.23 | $1.23 | 160,800 | — | — |
| 1983-03-31 | $1.21 | $1.21 | 14,400 | — | — |
| 1983-03-30 | $1.21 | $1.21 | 24,000 | — | — |
| 1983-03-29 | $1.22 | $1.22 | 132,000 | — | — |
| 1983-03-28 | $1.20 | $1.20 | 26,400 | — | — |
| 1983-03-25 | $1.20 | $1.20 | 72,000 | — | — |
| 1983-03-24 | $1.19 | $1.19 | 45,600 | — | — |
| 1983-03-23 | $1.21 | $1.21 | 19,200 | — | — |
| 1983-03-22 | $1.22 | $1.22 | 110,400 | — | — |
| 1983-03-21 | $1.20 | $1.20 | 7,200 | — | — |
| 1983-03-18 | $1.21 | $1.21 | 21,600 | — | — |
| 1983-03-17 | $1.19 | $1.19 | 33,600 | — | — |
| 1983-03-16 | $1.17 | $1.17 | 36,000 | — | — |
| 1983-03-15 | $1.17 | $1.17 | 40,800 | — | — |
| 1983-03-14 | $1.19 | $1.19 | 9,600 | — | — |
| 1983-03-11 | $1.21 | $1.21 | 7,200 | — | — |
| 1983-03-10 | $1.22 | $1.22 | 0 | — | — |
| 1983-03-09 | $1.22 | $1.22 | 7,200 | — | — |
| 1983-03-08 | $1.20 | $1.20 | 24,000 | — | — |
| 1983-03-07 | $1.20 | $1.20 | 24,000 | — | — |
| 1983-03-04 | $1.18 | $1.18 | 12,000 | — | — |
| 1983-03-03 | $1.19 | $1.19 | 55,200 | — | — |
| 1983-03-02 | $1.16 | $1.16 | 26,400 | — | — |
| 1983-03-01 | $1.14 | $1.14 | 4,800 | — | — |
| 1983-02-28 | $1.14 | $1.14 | 16,800 | — | — |
| 1983-02-25 | $1.16 | $1.16 | 26,400 | — | — |
| 1983-02-24 | $1.14 | $1.14 | 43,200 | — | — |
| 1983-02-23 | $1.18 | $1.18 | 21,600 | — | — |
| 1983-02-22 | $1.20 | $1.20 | 28,800 | — | — |
| 1983-02-18 | $1.20 | $1.20 | 14,400 | — | — |
| 1983-02-17 | $1.20 | $1.20 | 31,200 | — | — |
| 1983-02-16 | $1.22 | $1.22 | 31,200 | — | — |
| 1983-02-15 | $1.25 | $1.25 | 36,000 | — | — |
| 1983-02-14 | $1.25 | $1.25 | 64,800 | — | — |
| 1983-02-11 | $1.22 | $1.22 | 21,600 | — | — |
| 1983-02-10 | $1.20 | $1.20 | 33,600 | — | — |
| 1983-02-09 | $1.14 | $1.14 | 24,000 | — | — |
| 1983-02-08 | $1.14 | $1.14 | 4,800 | — | — |
| 1983-02-07 | $1.12 | $1.12 | 122,400 | — | — |
| 1983-02-04 | $1.10 | $1.10 | 48,000 | — | — |
| 1983-02-03 | $1.11 | $1.11 | 9,600 | — | — |
| 1983-02-02 | $1.09 | $1.09 | 4,800 | — | — |
| 1983-02-01 | $1.10 | $1.10 | 19,200 | — | — |
| 1983-01-31 | $1.10 | $1.10 | 139,200 | — | — |
| 1983-01-28 | $1.11 | $1.11 | 2,400 | — | — |
| 1983-01-27 | $1.10 | $1.10 | 4,800 | — | — |
| 1983-01-26 | $1.11 | $1.11 | 9,600 | — | — |
| 1983-01-25 | $1.10 | $1.10 | 120,000 | — | — |
| 1983-01-24 | $1.10 | $1.10 | 9,600 | — | — |
| 1983-01-21 | $1.10 | $1.10 | 96,000 | — | — |
| 1983-01-20 | $1.11 | $1.11 | 14,400 | — | — |
| 1983-01-19 | $1.10 | $1.10 | 48,000 | — | — |
| 1983-01-18 | $1.09 | $1.09 | 14,400 | — | — |
| 1983-01-17 | $1.11 | $1.11 | 24,000 | — | — |
| 1983-01-14 | $1.12 | $1.12 | 12,000 | — | — |
| 1983-01-13 | $1.12 | $1.12 | 0 | — | — |
| 1983-01-12 | $1.12 | $1.12 | 57,600 | — | — |
| 1983-01-11 | $1.11 | $1.11 | 100,800 | — | — |
| 1983-01-10 | $1.09 | $1.09 | 38,400 | — | — |
| 1983-01-07 | $1.09 | $1.09 | 28,800 | — | — |
| 1983-01-06 | $1.08 | $1.08 | 28,800 | — | — |
| 1983-01-05 | $1.06 | $1.06 | 64,800 | — | — |
| 1983-01-04 | $1.06 | $1.06 | 21,600 | — | — |
| 1983-01-03 | $1.07 | $1.07 | 12,000 | — | — |