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
- 1977-06-17 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 | $1.22 | $1.22 | 104,087 | — | — |
| 1983-12-29 | $1.22 | $1.22 | 64,054 | — | — |
| 1983-12-28 | $1.23 | $1.23 | 656,550 | — | — |
| 1983-12-27 | $1.24 | $1.24 | 152,127 | — | — |
| 1983-12-23 | $1.23 | $1.23 | 116,097 | — | — |
| 1983-12-22 | $1.24 | $1.24 | 1,357,137 | — | — |
| 1983-12-21 | $1.19 | $1.19 | 88,074 | — | — |
| 1983-12-20 | $1.20 | $1.20 | 292,245 | — | — |
| 1983-12-19 | $1.21 | $1.21 | 172,144 | — | — |
| 1983-12-16 | $1.23 | $1.23 | 336,282 | — | — |
| 1983-12-15 | $1.20 | $1.20 | 92,077 | — | — |
| 1983-12-14 | $1.18 | $1.18 | 72,060 | — | — |
| 1983-12-13 | $1.18 | $1.18 | 84,070 | — | — |
| 1983-12-12 | $1.17 | $1.17 | 92,077 | — | — |
| 1983-12-09 | $1.17 | $1.17 | 376,315 | — | — |
| 1983-12-08 | $1.14 | $1.14 | 316,265 | — | — |
| 1983-12-07 | $1.11 | $1.11 | 268,225 | — | — |
| 1983-12-06 | $1.13 | $1.13 | 92,077 | — | — |
| 1983-12-05 | $1.12 | $1.12 | 644,540 | — | — |
| 1983-12-02 | $1.09 | $1.09 | 80,067 | — | — |
| 1983-12-01 | $1.07 | $1.07 | 408,342 | — | — |
| 1983-11-30 | $1.07 | $1.07 | 44,037 | — | — |
| 1983-11-29 | $1.09 | $1.09 | 48,040 | — | — |
| 1983-11-28 | $1.07 | $1.07 | 28,023 | — | — |
| 1983-11-25 | $1.08 | $1.08 | 108,091 | — | — |
| 1983-11-23 | $1.06 | $1.06 | 224,188 | — | — |
| 1983-11-22 | $1.05 | $1.05 | 140,117 | — | — |
| 1983-11-21 | $1.07 | $1.07 | 244,205 | — | — |
| 1983-11-18 | $1.10 | $1.10 | 500,419 | — | — |
| 1983-11-17 | $1.06 | $1.06 | 360,302 | — | — |
| 1983-11-16 | $0.99 | $0.99 | 48,040 | — | — |
| 1983-11-15 | $0.98 | $0.98 | 80,067 | — | — |
| 1983-11-14 | $0.96 | $0.96 | 108,091 | — | — |
| 1983-11-11 | $0.96 | $0.96 | 56,047 | — | — |
| 1983-11-10 | $0.97 | $0.97 | 80,067 | — | — |
| 1983-11-09 | $0.97 | $0.97 | 72,060 | — | — |
| 1983-11-08 | $0.96 | $0.96 | 400,335 | — | — |
| 1983-11-07 | $0.96 | $0.96 | 32,027 | — | — |
| 1983-11-04 | $0.97 | $0.97 | 188,158 | — | — |
| 1983-11-03 | $0.97 | $0.97 | 36,030 | — | — |
| 1983-11-02 | $0.98 | $0.98 | 8,007 | — | — |
| 1983-11-01 | $1.00 | $1.00 | 52,044 | — | — |
| 1983-10-31 | $0.98 | $0.98 | 76,064 | — | — |
| 1983-10-28 | $0.97 | $0.97 | 16,013 | — | — |
| 1983-10-27 | $0.97 | $0.97 | 36,030 | — | — |
| 1983-10-26 | $0.97 | $0.97 | 200,168 | — | — |
| 1983-10-25 | $0.95 | $0.95 | 36,030 | — | — |
| 1983-10-24 | $0.94 | $0.94 | 36,030 | — | — |
| 1983-10-21 | $0.95 | $0.95 | 76,064 | — | — |
| 1983-10-20 | $0.93 | $0.93 | 140,117 | — | — |
| 1983-10-19 | $0.96 | $0.96 | 56,047 | — | — |
| 1983-10-18 | $0.97 | $0.97 | 4,003 | — | — |
| 1983-10-17 | $0.97 | $0.97 | 72,060 | — | — |
| 1983-10-14 | $0.97 | $0.97 | 16,013 | — | — |
| 1983-10-13 | $0.96 | $0.96 | 76,064 | — | — |
| 1983-10-12 | $0.94 | $0.94 | 16,013 | — | — |
| 1983-10-11 | $0.93 | $0.93 | 16,013 | — | — |
| 1983-10-10 | $0.94 | $0.94 | 16,013 | — | — |
| 1983-10-07 | $0.95 | $0.95 | 36,030 | — | — |
| 1983-10-06 | $0.95 | $0.95 | 124,104 | — | — |
| 1983-10-05 | $0.95 | $0.95 | 204,171 | — | — |
| 1983-10-04 | $0.97 | $0.97 | 24,020 | — | — |
| 1983-10-03 | $0.96 | $0.96 | 108,091 | — | — |
| 1983-09-30 | $0.97 | $0.97 | 84,070 | — | — |
| 1983-09-29 | $0.95 | $0.95 | 256,215 | — | — |
| 1983-09-28 | $0.95 | $0.95 | 156,131 | — | — |
| 1983-09-27 | $0.95 | $0.95 | 112,094 | — | — |
| 1983-09-26 | $0.95 | $0.95 | 44,037 | — | — |
| 1983-09-23 | $0.94 | $0.94 | 16,013 | — | — |
| 1983-09-22 | $0.93 | $0.93 | 4,003 | — | — |
| 1983-09-21 | $0.93 | $0.93 | 52,044 | — | — |
| 1983-09-20 | $0.92 | $0.92 | 132,111 | — | — |
| 1983-09-19 | $0.92 | $0.92 | 124,104 | — | — |
| 1983-09-16 | $0.94 | $0.94 | 28,023 | — | — |
| 1983-09-15 | $0.95 | $0.95 | 84,070 | — | — |
| 1983-09-14 | $0.95 | $0.95 | 144,121 | — | — |
| 1983-09-13 | $0.95 | $0.95 | 52,044 | — | — |
| 1983-09-12 | $0.95 | $0.95 | 12,010 | — | — |
| 1983-09-09 | $0.95 | $0.95 | 12,010 | — | — |
| 1983-09-08 | $0.95 | $0.95 | 4,003 | — | — |
| 1983-09-07 | $0.95 | $0.95 | 184,154 | — | — |
| 1983-09-06 | $0.93 | $0.93 | 168,141 | — | — |
| 1983-09-02 | $0.92 | $0.92 | 20,017 | — | — |
| 1983-09-01 | $0.93 | $0.93 | 36,030 | — | — |
| 1983-08-31 | $0.92 | $0.92 | 20,017 | — | — |
| 1983-08-30 | $0.92 | $0.92 | 8,007 | — | — |
| 1983-08-29 | $0.92 | $0.92 | 4,003 | — | — |
| 1983-08-26 | $0.93 | $0.93 | 168,141 | — | — |
| 1983-08-25 | $0.93 | $0.93 | 20,017 | — | — |
| 1983-08-24 | $0.93 | $0.93 | 164,138 | — | — |
| 1983-08-23 | $0.92 | $0.92 | 148,124 | — | — |
| 1983-08-22 | $0.93 | $0.93 | 88,074 | — | — |
| 1983-08-19 | $0.93 | $0.93 | 296,248 | — | — |
| 1983-08-18 | $0.94 | $0.94 | 12,010 | — | — |
| 1983-08-17 | $0.93 | $0.93 | 8,007 | — | — |
| 1983-08-16 | $0.94 | $0.94 | 20,017 | — | — |
| 1983-08-15 | $0.95 | $0.95 | 32,027 | — | — |
| 1983-08-12 | $0.95 | $0.95 | 32,027 | — | — |
| 1983-08-11 | $0.95 | $0.95 | 80,067 | — | — |
| 1983-08-10 | $0.99 | $0.99 | 72,060 | — | — |
| 1983-08-09 | $0.98 | $0.98 | 44,037 | — | — |
| 1983-08-08 | $0.98 | $0.98 | 36,030 | — | — |
| 1983-08-05 | $0.98 | $0.98 | 72,060 | — | — |
| 1983-08-04 | $0.98 | $0.98 | 232,195 | — | — |
| 1983-08-03 | $0.99 | $0.99 | 52,044 | — | — |
| 1983-08-02 | $0.99 | $0.99 | 396,332 | — | — |
| 1983-08-01 | $1.01 | $1.01 | 40,034 | — | — |
| 1983-07-29 | $1.02 | $1.02 | 444,372 | — | — |
| 1983-07-28 | $1.00 | $1.00 | 56,047 | — | — |
| 1983-07-27 | $1.00 | $1.00 | 36,030 | — | — |
| 1983-07-26 | $1.00 | $1.00 | 316,265 | — | — |
| 1983-07-25 | $1.00 | $1.00 | 28,023 | — | — |
| 1983-07-22 | $0.99 | $0.99 | 32,027 | — | — |
| 1983-07-21 | $0.98 | $0.98 | 124,104 | — | — |
| 1983-07-20 | $1.00 | $1.00 | 96,080 | — | — |
| 1983-07-19 | $0.99 | $0.99 | 80,067 | — | — |
| 1983-07-18 | $1.00 | $1.00 | 124,104 | — | — |
| 1983-07-15 | $1.03 | $1.03 | 124,104 | — | — |
| 1983-07-14 | $1.05 | $1.05 | 156,131 | — | — |
| 1983-07-13 | $1.05 | $1.05 | 24,020 | — | — |
| 1983-07-12 | $1.04 | $1.04 | 116,097 | — | — |
| 1983-07-11 | $1.03 | $1.03 | 216,181 | — | — |
| 1983-07-08 | $1.00 | $1.00 | 300,252 | — | — |
| 1983-07-07 | $1.00 | $1.00 | 132,111 | — | — |
| 1983-07-06 | $1.01 | $1.01 | 72,060 | — | — |
| 1983-07-05 | $1.01 | $1.01 | 96,080 | — | — |
| 1983-07-01 | $1.01 | $1.01 | 60,050 | — | — |
| 1983-06-30 | $1.00 | $1.00 | 104,087 | — | — |
| 1983-06-29 | $0.98 | $0.98 | 160,134 | — | — |
| 1983-06-28 | $0.96 | $0.96 | 100,084 | — | — |
| 1983-06-27 | $0.96 | $0.96 | 884,741 | — | — |
| 1983-06-24 | $0.96 | $0.96 | 36,030 | — | — |
| 1983-06-23 | $0.96 | $0.96 | 28,023 | — | — |
| 1983-06-22 | $0.97 | $0.97 | 1,172,983 | — | — |
| 1983-06-21 | $1.03 | $1.03 | 412,345 | — | — |
| 1983-06-20 | $0.96 | $0.96 | 108,091 | — | — |
| 1983-06-17 | $0.94 | $0.94 | 196,164 | — | — |
| 1983-06-16 | $0.94 | $0.94 | 216,181 | — | — |
| 1983-06-15 | $0.92 | $0.92 | 56,047 | — | — |
| 1983-06-14 | $0.93 | $0.93 | 144,121 | — | — |
| 1983-06-13 | $0.90 | $0.90 | 76,064 | — | — |
| 1983-06-10 | $0.91 | $0.91 | 92,077 | — | — |
| 1983-06-09 | $0.90 | $0.90 | 36,030 | — | — |
| 1983-06-08 | $0.91 | $0.91 | 168,141 | — | — |
| 1983-06-07 | $0.91 | $0.91 | 56,047 | — | — |
| 1983-06-06 | $0.92 | $0.92 | 64,054 | — | — |
| 1983-06-03 | $0.93 | $0.93 | 92,077 | — | — |
| 1983-06-02 | $0.91 | $0.91 | 24,020 | — | — |
| 1983-06-01 | $0.89 | $0.89 | 36,030 | — | — |
| 1983-05-31 | $0.88 | $0.88 | 132,111 | — | — |
| 1983-05-27 | $0.88 | $0.88 | 88,074 | — | — |
| 1983-05-26 | $0.88 | $0.88 | 44,037 | — | — |
| 1983-05-25 | $0.88 | $0.88 | 172,144 | — | — |
| 1983-05-24 | $0.87 | $0.87 | 56,047 | — | — |
| 1983-05-23 | $0.87 | $0.87 | 36,030 | — | — |
| 1983-05-20 | $0.88 | $0.88 | 140,117 | — | — |
| 1983-05-19 | $0.91 | $0.91 | 116,097 | — | — |
| 1983-05-18 | $0.93 | $0.93 | 140,117 | — | — |
| 1983-05-17 | $0.92 | $0.92 | 60,050 | — | — |
| 1983-05-16 | $0.94 | $0.94 | 80,067 | — | — |
| 1983-05-13 | $0.95 | $0.95 | 12,010 | — | — |
| 1983-05-12 | $0.94 | $0.94 | 92,077 | — | — |
| 1983-05-11 | $0.94 | $0.94 | 48,040 | — | — |
| 1983-05-10 | $0.95 | $0.95 | 176,148 | — | — |
| 1983-05-09 | $0.95 | $0.95 | 492,413 | — | — |
| 1983-05-06 | $0.93 | $0.93 | 432,362 | — | — |
| 1983-05-05 | $0.92 | $0.92 | 284,238 | — | — |
| 1983-05-04 | $0.90 | $0.90 | 144,121 | — | — |
| 1983-05-03 | $0.89 | $0.89 | 120,101 | — | — |
| 1983-05-02 | $0.91 | $0.91 | 124,104 | — | — |
| 1983-04-29 | $0.89 | $0.89 | 524,439 | — | — |
| 1983-04-28 | $0.88 | $0.88 | 140,117 | — | — |
| 1983-04-27 | $0.88 | $0.88 | 292,245 | — | — |
| 1983-04-26 | $0.88 | $0.88 | 732,614 | — | — |
| 1983-04-25 | $0.86 | $0.86 | 492,413 | — | — |
| 1983-04-22 | $0.87 | $0.87 | 160,134 | — | — |
| 1983-04-21 | $0.88 | $0.88 | 148,124 | — | — |
| 1983-04-20 | $0.91 | $0.91 | 96,080 | — | — |
| 1983-04-19 | $0.89 | $0.89 | 196,164 | — | — |
| 1983-04-18 | $0.93 | $0.93 | 488,409 | — | — |
| 1983-04-15 | $0.88 | $0.88 | 376,315 | — | — |
| 1983-04-14 | $0.85 | $0.85 | 324,272 | — | — |
| 1983-04-13 | $0.80 | $0.80 | 124,104 | — | — |
| 1983-04-12 | $0.80 | $0.80 | 212,178 | — | — |
| 1983-04-11 | $0.81 | $0.81 | 192,161 | — | — |
| 1983-04-08 | $0.82 | $0.82 | 96,080 | — | — |
| 1983-04-07 | $0.83 | $0.83 | 112,094 | — | — |
| 1983-04-06 | $0.84 | $0.84 | 156,131 | — | — |
| 1983-04-05 | $0.80 | $0.80 | 76,064 | — | — |
| 1983-04-04 | $0.80 | $0.80 | 36,030 | — | — |
| 1983-03-31 | $0.81 | $0.81 | 212,178 | — | — |
| 1983-03-30 | $0.80 | $0.80 | 56,047 | — | — |
| 1983-03-29 | $0.81 | $0.81 | 176,148 | — | — |
| 1983-03-28 | $0.80 | $0.80 | 64,054 | — | — |
| 1983-03-25 | $0.80 | $0.80 | 92,077 | — | — |
| 1983-03-24 | $0.79 | $0.79 | 84,070 | — | — |
| 1983-03-23 | $0.78 | $0.78 | 328,275 | — | — |
| 1983-03-22 | $0.76 | $0.76 | 388,325 | — | — |
| 1983-03-21 | $0.77 | $0.77 | 352,295 | — | — |
| 1983-03-18 | $0.79 | $0.79 | 404,339 | — | — |
| 1983-03-17 | $0.80 | $0.80 | 252,211 | — | — |
| 1983-03-16 | $0.81 | $0.81 | 260,218 | — | — |
| 1983-03-15 | $0.80 | $0.80 | 96,080 | — | — |
| 1983-03-14 | $0.78 | $0.78 | 112,094 | — | — |
| 1983-03-11 | $0.78 | $0.78 | 72,060 | — | — |
| 1983-03-10 | $0.76 | $0.76 | 176,148 | — | — |
| 1983-03-09 | $0.73 | $0.73 | 20,017 | — | — |
| 1983-03-08 | $0.73 | $0.73 | 52,044 | — | — |
| 1983-03-07 | $0.72 | $0.72 | 116,097 | — | — |
| 1983-03-04 | $0.72 | $0.72 | 116,097 | — | — |
| 1983-03-03 | $0.72 | $0.72 | 64,054 | — | — |
| 1983-03-02 | $0.72 | $0.72 | 60,050 | — | — |
| 1983-03-01 | $0.72 | $0.72 | 20,017 | — | — |
| 1983-02-28 | $0.72 | $0.72 | 212,178 | — | — |
| 1983-02-25 | $0.72 | $0.72 | 120,101 | — | — |
| 1983-02-24 | $0.71 | $0.71 | 140,117 | — | — |
| 1983-02-23 | $0.69 | $0.69 | 60,050 | — | — |
| 1983-02-22 | $0.71 | $0.71 | 216,181 | — | — |
| 1983-02-18 | $0.72 | $0.72 | 184,154 | — | — |
| 1983-02-17 | $0.71 | $0.71 | 220,184 | — | — |
| 1983-02-16 | $0.70 | $0.70 | 80,067 | — | — |
| 1983-02-15 | $0.71 | $0.71 | 96,080 | — | — |
| 1983-02-14 | $0.72 | $0.72 | 44,037 | — | — |
| 1983-02-11 | $0.72 | $0.72 | 360,302 | — | — |
| 1983-02-10 | $0.73 | $0.73 | 148,124 | — | — |
| 1983-02-09 | $0.71 | $0.71 | 64,054 | — | — |
| 1983-02-08 | $0.68 | $0.68 | 20,017 | — | — |
| 1983-02-07 | $0.67 | $0.67 | 116,097 | — | — |
| 1983-02-04 | $0.67 | $0.67 | 260,218 | — | — |
| 1983-02-03 | $0.66 | $0.66 | 48,040 | — | — |
| 1983-02-02 | $0.67 | $0.67 | 32,027 | — | — |
| 1983-02-01 | $0.67 | $0.67 | 48,040 | — | — |
| 1983-01-31 | $0.67 | $0.67 | 168,141 | — | — |
| 1983-01-28 | $0.68 | $0.68 | 204,171 | — | — |
| 1983-01-27 | $0.67 | $0.67 | 248,208 | — | — |
| 1983-01-26 | $0.67 | $0.67 | 44,037 | — | — |
| 1983-01-25 | $0.67 | $0.67 | 72,060 | — | — |
| 1983-01-24 | $0.67 | $0.67 | 168,141 | — | — |
| 1983-01-21 | $0.70 | $0.70 | 60,050 | — | — |
| 1983-01-20 | $0.72 | $0.72 | 124,104 | — | — |
| 1983-01-19 | $0.68 | $0.68 | 36,030 | — | — |
| 1983-01-18 | $0.69 | $0.69 | 44,037 | — | — |
| 1983-01-17 | $0.69 | $0.69 | 48,040 | — | — |
| 1983-01-14 | $0.68 | $0.68 | 104,087 | — | — |
| 1983-01-13 | $0.67 | $0.67 | 36,030 | — | — |
| 1983-01-12 | $0.68 | $0.68 | 52,044 | — | — |
| 1983-01-11 | $0.67 | $0.67 | 140,117 | — | — |
| 1983-01-10 | $0.71 | $0.71 | 148,124 | — | — |
| 1983-01-07 | $0.72 | $0.72 | 232,195 | — | — |
| 1983-01-06 | $0.70 | $0.70 | 296,248 | — | — |
| 1983-01-05 | $0.67 | $0.67 | 108,091 | — | — |
| 1983-01-04 | $0.64 | $0.64 | 56,047 | — | — |
| 1983-01-03 | $0.62 | $0.62 | 4,003 | — | — |