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 | $1.89 | $1.89 | 184,000 | — | — |
| 1983-12-29 | $1.84 | $1.84 | 22,000 | — | — |
| 1983-12-28 | $1.83 | $1.82 | 296,000 | — | — |
| 1983-12-27 | $1.89 | $1.89 | 224,000 | — | — |
| 1983-12-23 | $1.75 | $1.75 | 208,000 | — | — |
| 1983-12-22 | $1.89 | $1.89 | 622,000 | — | — |
| 1983-12-21 | $1.61 | $1.61 | 94,000 | — | — |
| 1983-12-20 | $1.59 | $1.59 | 304,000 | — | — |
| 1983-12-19 | $1.54 | $1.54 | 108,000 | — | — |
| 1983-12-16 | $1.54 | $1.54 | 0 | — | — |
| 1983-12-15 | $1.54 | $1.54 | 22,000 | — | — |
| 1983-12-14 | $1.54 | $1.54 | 8,000 | — | — |
| 1983-12-13 | $1.54 | $1.54 | 10,000 | — | — |
| 1983-12-12 | $1.54 | $1.54 | 6,000 | — | — |
| 1983-12-09 | $1.54 | $1.54 | 20,000 | — | — |
| 1983-12-08 | $1.54 | $1.54 | 0 | — | — |
| 1983-12-07 | $1.54 | $1.54 | 22,000 | — | — |
| 1983-12-06 | $1.54 | $1.54 | 48,000 | — | — |
| 1983-12-05 | $1.54 | $1.54 | 24,000 | — | — |
| 1983-12-02 | $1.54 | $1.54 | 34,000 | — | — |
| 1983-12-01 | $1.54 | $1.54 | 4,000 | — | — |
| 1983-11-30 | $1.54 | $1.54 | 126,000 | — | — |
| 1983-11-29 | $1.54 | $1.54 | 4,000 | — | — |
| 1983-11-28 | $1.54 | $1.54 | 24,000 | — | — |
| 1983-11-25 | $1.55 | $1.55 | 18,000 | — | — |
| 1983-11-23 | $1.55 | $1.55 | 6,000 | — | — |
| 1983-11-22 | $1.55 | $1.55 | 44,000 | — | — |
| 1983-11-21 | $1.55 | $1.55 | 30,000 | — | — |
| 1983-11-18 | $1.55 | $1.55 | 8,000 | — | — |
| 1983-11-17 | $1.55 | $1.55 | 106,000 | — | — |
| 1983-11-16 | $1.56 | $1.56 | 6,000 | — | — |
| 1983-11-15 | $1.56 | $1.56 | 28,000 | — | — |
| 1983-11-14 | $1.58 | $1.57 | 132,000 | — | — |
| 1983-11-11 | $1.55 | $1.55 | 12,000 | — | — |
| 1983-11-10 | $1.54 | $1.54 | 6,000 | — | — |
| 1983-11-09 | $1.54 | $1.54 | 4,000 | — | — |
| 1983-11-08 | $1.54 | $1.54 | 20,000 | — | — |
| 1983-11-07 | $1.54 | $1.54 | 48,000 | — | — |
| 1983-11-04 | $1.54 | $1.54 | 4,000 | — | — |
| 1983-11-03 | $1.54 | $1.54 | 70,000 | — | — |
| 1983-11-02 | $1.54 | $1.54 | 112,000 | — | — |
| 1983-11-01 | $1.54 | $1.54 | 46,000 | — | — |
| 1983-10-31 | $1.54 | $1.54 | 62,000 | — | — |
| 1983-10-28 | $1.54 | $1.54 | 208,000 | — | — |
| 1983-10-27 | $1.54 | $1.54 | 16,000 | — | — |
| 1983-10-26 | $1.54 | $1.54 | 82,000 | — | — |
| 1983-10-25 | $1.54 | $1.54 | 124,000 | — | — |
| 1983-10-24 | $1.54 | $1.54 | 4,000 | — | — |
| 1983-10-21 | $1.54 | $1.54 | 66,000 | — | — |
| 1983-10-20 | $1.54 | $1.54 | 30,000 | — | — |
| 1983-10-19 | $1.54 | $1.54 | 104,000 | — | — |
| 1983-10-18 | $1.55 | $1.55 | 86,000 | — | — |
| 1983-10-17 | $1.55 | $1.55 | 60,000 | — | — |
| 1983-10-14 | $1.54 | $1.54 | 108,000 | — | — |
| 1983-10-13 | $1.54 | $1.54 | 32,000 | — | — |
| 1983-10-12 | $1.55 | $1.55 | 8,000 | — | — |
| 1983-10-11 | $1.56 | $1.56 | 44,000 | — | — |
| 1983-10-10 | $1.58 | $1.57 | 6,000 | — | — |
| 1983-10-07 | $1.59 | $1.59 | 34,000 | — | — |
| 1983-10-06 | $1.59 | $1.59 | 126,000 | — | — |
| 1983-10-05 | $1.55 | $1.55 | 48,000 | — | — |
| 1983-10-04 | $1.55 | $1.55 | 12,000 | — | — |
| 1983-10-03 | $1.55 | $1.55 | 36,000 | — | — |
| 1983-09-30 | $1.56 | $1.56 | 12,000 | — | — |
| 1983-09-29 | $1.58 | $1.57 | 18,000 | — | — |
| 1983-09-28 | $1.58 | $1.57 | 64,000 | — | — |
| 1983-09-27 | $1.61 | $1.61 | 82,000 | — | — |
| 1983-09-26 | $1.64 | $1.64 | 66,000 | — | — |
| 1983-09-23 | $1.64 | $1.64 | 30,000 | — | — |
| 1983-09-22 | $1.65 | $1.65 | 44,000 | — | — |
| 1983-09-21 | $1.64 | $1.64 | 48,000 | — | — |
| 1983-09-20 | $1.64 | $1.64 | 0 | — | — |
| 1983-09-19 | $1.64 | $1.64 | 30,000 | — | — |
| 1983-09-16 | $1.63 | $1.62 | 42,000 | — | — |
| 1983-09-15 | $1.64 | $1.64 | 10,000 | — | — |
| 1983-09-14 | $1.64 | $1.64 | 16,000 | — | — |
| 1983-09-13 | $1.64 | $1.64 | 0 | — | — |
| 1983-09-12 | $1.65 | $1.65 | 100,000 | — | — |
| 1983-09-09 | $1.68 | $1.67 | 30,000 | — | — |
| 1983-09-08 | $1.68 | $1.67 | 68,000 | — | — |
| 1983-09-07 | $1.68 | $1.67 | 68,000 | — | — |
| 1983-09-06 | $1.64 | $1.64 | 398,000 | — | — |
| 1983-09-02 | $1.55 | $1.55 | 6,000 | — | — |
| 1983-09-01 | $1.54 | $1.54 | 136,000 | — | — |
| 1983-08-31 | $1.53 | $1.52 | 28,000 | — | — |
| 1983-08-30 | $1.53 | $1.52 | 10,000 | — | — |
| 1983-08-29 | $1.51 | $1.51 | 40,000 | — | — |
| 1983-08-26 | $1.51 | $1.51 | 8,000 | — | — |
| 1983-08-25 | $1.53 | $1.52 | 106,000 | — | — |
| 1983-08-24 | $1.51 | $1.51 | 34,000 | — | — |
| 1983-08-23 | $1.53 | $1.52 | 132,000 | — | — |
| 1983-08-22 | $1.53 | $1.52 | 20,000 | — | — |
| 1983-08-19 | $1.53 | $1.52 | 8,000 | — | — |
| 1983-08-18 | $1.53 | $1.52 | 138,000 | — | — |
| 1983-08-17 | $1.53 | $1.52 | 94,000 | — | — |
| 1983-08-16 | $1.51 | $1.51 | 100,000 | — | — |
| 1983-08-15 | $1.51 | $1.51 | 32,000 | — | — |
| 1983-08-12 | $1.50 | $1.50 | 24,000 | — | — |
| 1983-08-11 | $1.49 | $1.49 | 72,000 | — | — |
| 1983-08-10 | $1.49 | $1.49 | 26,000 | — | — |
| 1983-08-09 | $1.48 | $1.47 | 76,000 | — | — |
| 1983-08-08 | $1.49 | $1.49 | 144,000 | — | — |
| 1983-08-05 | $1.50 | $1.50 | 210,000 | — | — |
| 1983-08-04 | $1.49 | $1.49 | 42,000 | — | — |
| 1983-08-03 | $1.49 | $1.49 | 46,000 | — | — |
| 1983-08-02 | $1.49 | $1.49 | 56,000 | — | — |
| 1983-08-01 | $1.48 | $1.47 | 16,000 | — | — |
| 1983-07-29 | $1.48 | $1.47 | 140,000 | — | — |
| 1983-07-28 | $1.48 | $1.47 | 0 | — | — |
| 1983-07-27 | $1.48 | $1.47 | 186,000 | — | — |
| 1983-07-26 | $1.48 | $1.47 | 46,000 | — | — |
| 1983-07-25 | $1.48 | $1.47 | 172,000 | — | — |
| 1983-07-22 | $1.46 | $1.46 | 200,000 | — | — |
| 1983-07-21 | $1.45 | $1.45 | 10,000 | — | — |
| 1983-07-20 | $1.46 | $1.46 | 56,000 | — | — |
| 1983-07-19 | $1.46 | $1.46 | 134,000 | — | — |
| 1983-07-18 | $1.49 | $1.49 | 200,000 | — | — |
| 1983-07-15 | $1.53 | $1.52 | 90,000 | — | — |
| 1983-07-14 | $1.55 | $1.55 | 10,000 | — | — |
| 1983-07-13 | $1.55 | $1.55 | 24,000 | — | — |
| 1983-07-12 | $1.55 | $1.55 | 10,000 | — | — |
| 1983-07-11 | $1.55 | $1.55 | 14,000 | — | — |
| 1983-07-08 | $1.55 | $1.55 | 624,000 | — | — |
| 1983-07-07 | $1.55 | $1.55 | 28,000 | — | — |
| 1983-07-06 | $1.55 | $1.55 | 20,000 | — | — |
| 1983-07-05 | $1.55 | $1.55 | 36,000 | — | — |
| 1983-07-01 | $1.56 | $1.56 | 6,000 | — | — |
| 1983-06-30 | $1.56 | $1.56 | 270,000 | — | — |
| 1983-06-29 | $1.58 | $1.57 | 70,000 | — | — |
| 1983-06-28 | $1.60 | $1.60 | 10,000 | — | — |
| 1983-06-27 | $1.60 | $1.60 | 78,000 | — | — |
| 1983-06-24 | $1.64 | $1.64 | 492,000 | — | — |
| 1983-06-23 | $1.64 | $1.64 | 46,000 | — | — |
| 1983-06-22 | $1.65 | $1.65 | 24,000 | — | — |
| 1983-06-21 | $1.65 | $1.65 | 32,000 | — | — |
| 1983-06-20 | $1.64 | $1.64 | 66,000 | — | — |
| 1983-06-17 | $1.65 | $1.65 | 42,000 | — | — |
| 1983-06-16 | $1.64 | $1.64 | 90,000 | — | — |
| 1983-06-15 | $1.56 | $1.56 | 36,000 | — | — |
| 1983-06-14 | $1.55 | $1.55 | 82,000 | — | — |
| 1983-06-13 | $1.54 | $1.54 | 232,000 | — | — |
| 1983-06-10 | $1.46 | $1.46 | 52,000 | — | — |
| 1983-06-09 | $1.46 | $1.46 | 46,000 | — | — |
| 1983-06-08 | $1.46 | $1.46 | 42,000 | — | — |
| 1983-06-07 | $1.46 | $1.46 | 16,000 | — | — |
| 1983-06-06 | $1.46 | $1.46 | 38,000 | — | — |
| 1983-06-03 | $1.45 | $1.45 | 12,000 | — | — |
| 1983-06-02 | $1.45 | $1.45 | 42,000 | — | — |
| 1983-06-01 | $1.45 | $1.45 | 30,000 | — | — |
| 1983-05-31 | $1.45 | $1.45 | 166,000 | — | — |
| 1983-05-27 | $1.51 | $1.51 | 20,000 | — | — |
| 1983-05-26 | $1.51 | $1.51 | 30,000 | — | — |
| 1983-05-25 | $1.51 | $1.51 | 90,000 | — | — |
| 1983-05-24 | $1.53 | $1.52 | 44,000 | — | — |
| 1983-05-23 | $1.53 | $1.52 | 96,000 | — | — |
| 1983-05-20 | $1.55 | $1.55 | 112,000 | — | — |
| 1983-05-19 | $1.60 | $1.60 | 56,000 | — | — |
| 1983-05-18 | $1.60 | $1.60 | 12,000 | — | — |
| 1983-05-17 | $1.60 | $1.60 | 52,000 | — | — |
| 1983-05-16 | $1.63 | $1.62 | 60,000 | — | — |
| 1983-05-13 | $1.66 | $1.66 | 24,000 | — | — |
| 1983-05-12 | $1.66 | $1.66 | 72,000 | — | — |
| 1983-05-11 | $1.66 | $1.66 | 140,000 | — | — |
| 1983-05-10 | $1.65 | $1.65 | 160,000 | — | — |
| 1983-05-09 | $1.66 | $1.66 | 118,000 | — | — |
| 1983-05-06 | $1.66 | $1.66 | 224,000 | — | — |
| 1983-05-05 | $1.66 | $1.66 | 50,000 | — | — |
| 1983-05-04 | $1.66 | $1.66 | 132,000 | — | — |
| 1983-05-03 | $1.61 | $1.61 | 236,000 | — | — |
| 1983-05-02 | $1.50 | $1.50 | 86,000 | — | — |
| 1983-04-29 | $1.49 | $1.49 | 246,000 | — | — |
| 1983-04-28 | $1.40 | $1.40 | 224,000 | — | — |
| 1983-04-27 | $1.39 | $1.39 | 108,000 | — | — |
| 1983-04-26 | $1.40 | $1.40 | 4,000 | — | — |
| 1983-04-25 | $1.40 | $1.40 | 82,000 | — | — |
| 1983-04-22 | $1.38 | $1.37 | 12,000 | — | — |
| 1983-04-21 | $1.38 | $1.37 | 28,000 | — | — |
| 1983-04-20 | $1.38 | $1.37 | 32,000 | — | — |
| 1983-04-19 | $1.39 | $1.39 | 28,000 | — | — |
| 1983-04-18 | $1.40 | $1.40 | 46,000 | — | — |
| 1983-04-15 | $1.40 | $1.40 | 94,000 | — | — |
| 1983-04-14 | $1.39 | $1.39 | 52,000 | — | — |
| 1983-04-13 | $1.39 | $1.39 | 164,000 | — | — |
| 1983-04-12 | $1.38 | $1.37 | 16,000 | — | — |
| 1983-04-11 | $1.36 | $1.36 | 114,000 | — | — |
| 1983-04-08 | $1.34 | $1.34 | 44,000 | — | — |
| 1983-04-07 | $1.34 | $1.34 | 4,000 | — | — |
| 1983-04-06 | $1.34 | $1.34 | 72,000 | — | — |
| 1983-04-05 | $1.36 | $1.36 | 72,000 | — | — |
| 1983-04-04 | $1.36 | $1.36 | 130,000 | — | — |
| 1983-03-31 | $1.34 | $1.34 | 90,000 | — | — |
| 1983-03-30 | $1.30 | $1.30 | 26,000 | — | — |
| 1983-03-29 | $1.29 | $1.29 | 82,000 | — | — |
| 1983-03-28 | $1.34 | $1.34 | 54,000 | — | — |
| 1983-03-25 | $1.36 | $1.36 | 50,000 | — | — |
| 1983-03-24 | $1.39 | $1.39 | 2,000 | — | — |
| 1983-03-23 | $1.39 | $1.39 | 44,000 | — | — |
| 1983-03-22 | $1.40 | $1.40 | 504,000 | — | — |
| 1983-03-21 | $1.40 | $1.40 | 32,000 | — | — |
| 1983-03-18 | $1.40 | $1.40 | 56,000 | — | — |
| 1983-03-17 | $1.40 | $1.40 | 8,000 | — | — |
| 1983-03-16 | $1.40 | $1.40 | 206,000 | — | — |
| 1983-03-15 | $1.40 | $1.40 | 28,000 | — | — |
| 1983-03-14 | $1.40 | $1.40 | 64,000 | — | — |
| 1983-03-11 | $1.38 | $1.37 | 28,000 | — | — |
| 1983-03-10 | $1.36 | $1.36 | 56,000 | — | — |
| 1983-03-09 | $1.34 | $1.34 | 84,000 | — | — |
| 1983-03-08 | $1.34 | $1.34 | 32,000 | — | — |
| 1983-03-07 | $1.34 | $1.34 | 58,000 | — | — |
| 1983-03-04 | $1.29 | $1.29 | 232,000 | — | — |
| 1983-03-03 | $1.26 | $1.26 | 46,000 | — | — |
| 1983-03-02 | $1.25 | $1.25 | 4,000 | — | — |
| 1983-03-01 | $1.25 | $1.25 | 18,000 | — | — |
| 1983-02-28 | $1.25 | $1.25 | 44,000 | — | — |
| 1983-02-25 | $1.24 | $1.24 | 38,000 | — | — |
| 1983-02-24 | $1.24 | $1.24 | 0 | — | — |
| 1983-02-23 | $1.24 | $1.24 | 44,000 | — | — |
| 1983-02-22 | $1.25 | $1.25 | 68,000 | — | — |
| 1983-02-18 | $1.25 | $1.25 | 64,000 | — | — |
| 1983-02-17 | $1.25 | $1.25 | 112,000 | — | — |
| 1983-02-16 | $1.24 | $1.24 | 42,000 | — | — |
| 1983-02-15 | $1.23 | $1.22 | 84,000 | — | — |
| 1983-02-14 | $1.21 | $1.21 | 12,000 | — | — |
| 1983-02-11 | $1.21 | $1.21 | 78,000 | — | — |
| 1983-02-10 | $1.21 | $1.21 | 60,000 | — | — |
| 1983-02-09 | $1.21 | $1.21 | 20,000 | — | — |
| 1983-02-08 | $1.21 | $1.21 | 140,000 | — | — |
| 1983-02-07 | $1.20 | $1.20 | 98,000 | — | — |
| 1983-02-04 | $1.20 | $1.20 | 116,000 | — | — |
| 1983-02-03 | $1.20 | $1.20 | 28,000 | — | — |
| 1983-02-02 | $1.20 | $1.20 | 4,000 | — | — |
| 1983-02-01 | $1.20 | $1.20 | 80,000 | — | — |
| 1983-01-31 | $1.19 | $1.19 | 20,000 | — | — |
| 1983-01-28 | $1.19 | $1.19 | 10,000 | — | — |
| 1983-01-27 | $1.18 | $1.17 | 32,000 | — | — |
| 1983-01-26 | $1.18 | $1.17 | 24,000 | — | — |
| 1983-01-25 | $1.18 | $1.17 | 68,000 | — | — |
| 1983-01-24 | $1.19 | $1.19 | 40,000 | — | — |
| 1983-01-21 | $1.20 | $1.20 | 10,000 | — | — |
| 1983-01-20 | $1.21 | $1.21 | 4,000 | — | — |
| 1983-01-19 | $1.21 | $1.21 | 40,000 | — | — |
| 1983-01-18 | $1.21 | $1.21 | 48,000 | — | — |
| 1983-01-17 | $1.21 | $1.21 | 58,000 | — | — |
| 1983-01-14 | $1.20 | $1.20 | 26,000 | — | — |
| 1983-01-13 | $1.20 | $1.20 | 46,000 | — | — |
| 1983-01-12 | $1.20 | $1.20 | 34,000 | — | — |
| 1983-01-11 | $1.20 | $1.20 | 56,000 | — | — |
| 1983-01-10 | $1.21 | $1.21 | 12,000 | — | — |
| 1983-01-07 | $1.20 | $1.20 | 34,000 | — | — |
| 1983-01-06 | $1.20 | $1.20 | 68,000 | — | — |
| 1983-01-05 | $1.18 | $1.17 | 16,000 | — | — |
| 1983-01-04 | $1.18 | $1.17 | 50,000 | — | — |
| 1983-01-03 | $1.19 | $1.19 | 54,000 | — | — |