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
- 1982-11-04 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 | $1.15 | $1.15 | 332,655 | — | — |
| 1983-12-29 | $1.08 | $1.08 | 27,058 | — | — |
| 1983-12-28 | $1.08 | $1.08 | 55,708 | — | — |
| 1983-12-27 | $1.08 | $1.08 | 49,341 | — | — |
| 1983-12-23 | $1.08 | $1.08 | 92,316 | — | — |
| 1983-12-22 | $1.08 | $1.08 | 304,005 | — | — |
| 1983-12-21 | $1.08 | $1.08 | 12,733 | — | — |
| 1983-12-20 | $1.08 | $1.08 | 44,566 | — | — |
| 1983-12-19 | $1.08 | $1.08 | 15,917 | — | — |
| 1983-12-16 | $1.08 | $1.08 | 74,808 | — | — |
| 1983-12-15 | $1.08 | $1.08 | 262,622 | — | — |
| 1983-12-14 | $1.08 | $1.08 | 111,416 | — | — |
| 1983-12-13 | $1.08 | $1.08 | 146,432 | — | — |
| 1983-12-12 | $1.08 | $1.08 | 117,782 | — | — |
| 1983-12-09 | $1.08 | $1.08 | 87,541 | — | — |
| 1983-12-08 | $1.08 | $1.08 | 12,733 | — | — |
| 1983-12-07 | $1.08 | $1.08 | 22,283 | — | — |
| 1983-12-06 | $1.05 | $1.05 | 603,235 | — | — |
| 1983-12-05 | $1.05 | $1.05 | 214,873 | — | — |
| 1983-12-02 | $1.07 | $1.07 | 76,399 | — | — |
| 1983-12-01 | $1.07 | $1.07 | 82,766 | — | — |
| 1983-11-30 | $1.07 | $1.07 | 65,258 | — | — |
| 1983-11-29 | $1.07 | $1.07 | 144,840 | — | — |
| 1983-11-28 | $1.05 | $1.05 | 138,474 | — | — |
| 1983-11-25 | $1.05 | $1.05 | 7,958 | — | — |
| 1983-11-23 | $1.05 | $1.05 | 178,265 | — | — |
| 1983-11-22 | $1.05 | $1.05 | 184,631 | — | — |
| 1983-11-21 | $1.05 | $1.05 | 100,274 | — | — |
| 1983-11-18 | $1.05 | $1.05 | 111,416 | — | — |
| 1983-11-17 | $1.04 | $1.04 | 372,446 | — | — |
| 1983-11-16 | $0.94 | $0.94 | 1,262,178 | — | — |
| 1983-11-15 | $0.91 | $0.91 | 437,704 | — | — |
| 1983-11-14 | $0.91 | $0.91 | 429,746 | — | — |
| 1983-11-11 | $0.91 | $0.91 | 399,504 | — | — |
| 1983-11-10 | $0.91 | $0.91 | 135,290 | — | — |
| 1983-11-09 | $0.91 | $0.91 | 423,379 | — | — |
| 1983-11-08 | $0.91 | $0.91 | 197,365 | — | — |
| 1983-11-07 | $0.91 | $0.91 | 135,290 | — | — |
| 1983-11-04 | $0.94 | $0.94 | 22,283 | — | — |
| 1983-11-03 | $0.94 | $0.94 | 528,428 | — | — |
| 1983-11-02 | $0.94 | $0.94 | 35,016 | — | — |
| 1983-11-01 | $0.94 | $0.94 | 82,766 | — | — |
| 1983-10-31 | $0.94 | $0.94 | 33,425 | — | — |
| 1983-10-28 | $0.97 | $0.97 | 20,691 | — | — |
| 1983-10-27 | $0.97 | $0.97 | 179,856 | — | — |
| 1983-10-26 | $0.99 | $0.99 | 0 | — | — |
| 1983-10-25 | $0.99 | $0.99 | 41,383 | — | — |
| 1983-10-24 | $0.99 | $0.99 | 25,466 | — | — |
| 1983-10-21 | $1.01 | $1.01 | 11,142 | — | — |
| 1983-10-20 | $1.02 | $1.02 | 28,650 | — | — |
| 1983-10-19 | $1.02 | $1.02 | 124,149 | — | — |
| 1983-10-18 | $1.05 | $1.05 | 77,991 | — | — |
| 1983-10-17 | $1.05 | $1.05 | 391,546 | — | — |
| 1983-10-14 | $1.05 | $1.05 | 25,466 | — | — |
| 1983-10-13 | $1.05 | $1.05 | 178,265 | — | — |
| 1983-10-12 | $1.07 | $1.07 | 11,142 | — | — |
| 1983-10-11 | $1.07 | $1.07 | 3,183 | — | — |
| 1983-10-10 | $1.07 | $1.07 | 14,325 | — | — |
| 1983-10-07 | $1.07 | $1.07 | 3,183 | — | — |
| 1983-10-06 | $1.07 | $1.07 | 4,775 | — | — |
| 1983-10-05 | $1.07 | $1.07 | 57,299 | — | — |
| 1983-10-04 | $1.07 | $1.07 | 674,860 | — | — |
| 1983-10-03 | $1.07 | $1.07 | 30,241 | — | — |
| 1983-09-30 | $1.07 | $1.07 | 15,917 | — | — |
| 1983-09-29 | $1.07 | $1.07 | 12,733 | — | — |
| 1983-09-28 | $1.07 | $1.07 | 700,326 | — | — |
| 1983-09-27 | $1.07 | $1.07 | 7,958 | — | — |
| 1983-09-26 | $1.07 | $1.07 | 7,958 | — | — |
| 1983-09-23 | $1.07 | $1.07 | 74,808 | — | — |
| 1983-09-22 | $1.07 | $1.07 | 19,100 | — | — |
| 1983-09-21 | $1.07 | $1.07 | 41,383 | — | — |
| 1983-09-20 | $1.07 | $1.07 | 316,738 | — | — |
| 1983-09-19 | $1.07 | $1.07 | 82,766 | — | — |
| 1983-09-16 | $1.08 | $1.08 | 143,249 | — | — |
| 1983-09-15 | $1.08 | $1.08 | 44,566 | — | — |
| 1983-09-14 | $1.10 | $1.10 | 25,466 | — | — |
| 1983-09-13 | $1.08 | $1.08 | 159,165 | — | — |
| 1983-09-12 | $1.08 | $1.08 | 70,033 | — | — |
| 1983-09-09 | $1.08 | $1.08 | 39,791 | — | — |
| 1983-09-08 | $1.08 | $1.08 | 28,650 | — | — |
| 1983-09-07 | $1.07 | $1.07 | 82,766 | — | — |
| 1983-09-06 | $1.07 | $1.07 | 92,316 | — | — |
| 1983-09-02 | $1.07 | $1.07 | 73,216 | — | — |
| 1983-09-01 | $1.07 | $1.07 | 93,907 | — | — |
| 1983-08-31 | $1.07 | $1.07 | 20,691 | — | — |
| 1983-08-30 | $1.08 | $1.08 | 31,833 | — | — |
| 1983-08-29 | $1.10 | $1.10 | 58,891 | — | — |
| 1983-08-26 | $1.10 | $1.10 | 311,963 | — | — |
| 1983-08-25 | $1.13 | $1.13 | 25,466 | — | — |
| 1983-08-24 | $1.13 | $1.13 | 71,624 | — | — |
| 1983-08-23 | $1.13 | $1.13 | 176,673 | — | — |
| 1983-08-22 | $1.13 | $1.13 | 6,367 | — | — |
| 1983-08-19 | $1.13 | $1.13 | 23,875 | — | — |
| 1983-08-18 | $1.12 | $1.12 | 97,091 | — | — |
| 1983-08-17 | $1.07 | $1.07 | 106,641 | — | — |
| 1983-08-16 | $1.07 | $1.07 | 23,875 | — | — |
| 1983-08-15 | $1.10 | $1.10 | 421,787 | — | — |
| 1983-08-12 | $1.07 | $1.07 | 41,383 | — | — |
| 1983-08-11 | $1.10 | $1.10 | 54,116 | — | — |
| 1983-08-10 | $1.12 | $1.12 | 23,875 | — | — |
| 1983-08-09 | $1.10 | $1.10 | 95,499 | — | — |
| 1983-08-08 | $1.19 | $1.19 | 62,074 | — | — |
| 1983-08-05 | $1.26 | $1.26 | 49,341 | — | — |
| 1983-08-04 | $1.27 | $1.27 | 14,325 | — | — |
| 1983-08-03 | $1.27 | $1.27 | 39,791 | — | — |
| 1983-08-02 | $1.30 | $1.30 | 62,074 | — | — |
| 1983-08-01 | $1.30 | $1.30 | 35,016 | — | — |
| 1983-07-29 | $1.35 | $1.35 | 90,724 | — | — |
| 1983-07-28 | $1.41 | $1.41 | 0 | — | — |
| 1983-07-27 | $1.41 | $1.41 | 184,631 | — | — |
| 1983-07-26 | $1.43 | $1.43 | 253,072 | — | — |
| 1983-07-25 | $1.45 | $1.45 | 116,190 | — | — |
| 1983-07-22 | $1.43 | $1.43 | 14,325 | — | — |
| 1983-07-21 | $1.41 | $1.41 | 354,938 | — | — |
| 1983-07-20 | $1.40 | $1.40 | 27,058 | — | — |
| 1983-07-19 | $1.40 | $1.40 | 155,982 | — | — |
| 1983-07-18 | $1.41 | $1.41 | 36,608 | — | — |
| 1983-07-15 | $1.45 | $1.45 | 39,791 | — | — |
| 1983-07-14 | $1.41 | $1.41 | 335,838 | — | — |
| 1983-07-13 | $1.41 | $1.41 | 33,425 | — | — |
| 1983-07-12 | $1.48 | $1.48 | 4,775 | — | — |
| 1983-07-11 | $1.48 | $1.48 | 27,058 | — | — |
| 1983-07-08 | $1.48 | $1.48 | 19,100 | — | — |
| 1983-07-07 | $1.51 | $1.51 | 79,583 | — | — |
| 1983-07-06 | $1.54 | $1.54 | 27,058 | — | — |
| 1983-07-05 | $1.54 | $1.54 | 52,524 | — | — |
| 1983-07-01 | $1.54 | $1.54 | 82,766 | — | — |
| 1983-06-30 | $1.54 | $1.54 | 101,866 | — | — |
| 1983-06-29 | $1.54 | $1.54 | 155,982 | — | — |
| 1983-06-28 | $1.60 | $1.60 | 63,666 | — | — |
| 1983-06-27 | $1.60 | $1.60 | 57,299 | — | — |
| 1983-06-24 | $1.60 | $1.60 | 283,314 | — | — |
| 1983-06-23 | $1.60 | $1.60 | 168,715 | — | — |
| 1983-06-22 | $1.62 | $1.62 | 187,815 | — | — |
| 1983-06-21 | $1.60 | $1.60 | 85,949 | — | — |
| 1983-06-20 | $1.60 | $1.60 | 292,864 | — | — |
| 1983-06-17 | $1.49 | $1.49 | 97,091 | — | — |
| 1983-06-16 | $1.41 | $1.41 | 108,232 | — | — |
| 1983-06-15 | $1.38 | $1.38 | 54,116 | — | — |
| 1983-06-14 | $1.34 | $1.34 | 50,933 | — | — |
| 1983-06-13 | $1.29 | $1.29 | 7,958 | — | — |
| 1983-06-10 | $1.29 | $1.29 | 49,341 | — | — |
| 1983-06-09 | $1.29 | $1.29 | 42,975 | — | — |
| 1983-06-08 | $1.29 | $1.29 | 38,200 | — | — |
| 1983-06-07 | $1.30 | $1.30 | 42,975 | — | — |
| 1983-06-06 | $1.26 | $1.26 | 38,200 | — | — |
| 1983-06-03 | $1.24 | $1.24 | 33,425 | — | — |
| 1983-06-02 | $1.24 | $1.24 | 122,557 | — | — |
| 1983-06-01 | $1.24 | $1.24 | 41,383 | — | — |
| 1983-05-31 | $1.20 | $1.20 | 88,337 | — | — |
| 1983-05-27 | $1.20 | $1.20 | 353,346 | — | — |
| 1983-05-26 | $1.16 | $1.16 | 85,949 | — | — |
| 1983-05-25 | $1.16 | $1.16 | 50,137 | — | — |
| 1983-05-24 | $1.16 | $1.16 | 57,299 | — | — |
| 1983-05-23 | $1.13 | $1.13 | 78,787 | — | — |
| 1983-05-20 | $1.17 | $1.17 | 155,186 | — | — |
| 1983-05-19 | $1.18 | $1.18 | 19,100 | — | — |
| 1983-05-18 | $1.19 | $1.19 | 121,761 | — | — |
| 1983-05-17 | $1.19 | $1.19 | 62,074 | — | — |
| 1983-05-16 | $1.20 | $1.20 | 169,511 | — | — |
| 1983-05-13 | $1.23 | $1.23 | 81,174 | — | — |
| 1983-05-12 | $1.20 | $1.20 | 74,012 | — | — |
| 1983-05-11 | $1.19 | $1.19 | 274,560 | — | — |
| 1983-05-10 | $1.19 | $1.19 | 19,100 | — | — |
| 1983-05-09 | $1.19 | $1.19 | 74,012 | — | — |
| 1983-05-06 | $1.19 | $1.19 | 217,260 | — | — |
| 1983-05-05 | $1.18 | $1.18 | 81,174 | — | — |
| 1983-05-04 | $1.18 | $1.18 | 190,998 | — | — |
| 1983-05-03 | $1.18 | $1.18 | 148,023 | — | — |
| 1983-05-02 | $1.18 | $1.18 | 76,399 | — | — |
| 1983-04-29 | $1.18 | $1.18 | 59,687 | — | — |
| 1983-04-28 | $1.17 | $1.17 | 157,573 | — | — |
| 1983-04-27 | $1.16 | $1.16 | 265,010 | — | — |
| 1983-04-26 | $1.14 | $1.14 | 90,724 | — | — |
| 1983-04-25 | $1.13 | $1.13 | 95,499 | — | — |
| 1983-04-22 | $1.13 | $1.13 | 97,886 | — | — |
| 1983-04-21 | $1.13 | $1.13 | 444,070 | — | — |
| 1983-04-20 | $1.12 | $1.12 | 355,734 | — | — |
| 1983-04-19 | $1.13 | $1.13 | 81,174 | — | — |
| 1983-04-18 | $1.13 | $1.13 | 52,524 | — | — |
| 1983-04-15 | $1.13 | $1.13 | 212,485 | — | — |
| 1983-04-14 | $1.14 | $1.14 | 176,673 | — | — |
| 1983-04-13 | $1.15 | $1.15 | 143,249 | — | — |
| 1983-04-12 | $1.15 | $1.15 | 300,822 | — | — |
| 1983-04-11 | $1.16 | $1.16 | 35,812 | — | — |
| 1983-04-08 | $1.16 | $1.16 | 16,712 | — | — |
| 1983-04-07 | $1.16 | $1.16 | 50,137 | — | — |
| 1983-04-06 | $1.16 | $1.16 | 28,650 | — | — |
| 1983-04-05 | $1.16 | $1.16 | 42,975 | — | — |
| 1983-04-04 | $1.16 | $1.16 | 40,587 | — | — |
| 1983-03-31 | $1.16 | $1.16 | 288,884 | — | — |
| 1983-03-30 | $1.13 | $1.13 | 214,873 | — | — |
| 1983-03-29 | $1.04 | $1.04 | 100,274 | — | — |
| 1983-03-28 | $1.01 | $1.01 | 35,812 | — | — |
| 1983-03-25 | $0.99 | $0.99 | 31,037 | — | — |
| 1983-03-24 | $0.99 | $0.99 | 145,636 | — | — |
| 1983-03-23 | $0.96 | $0.96 | 52,524 | — | — |
| 1983-03-22 | $0.96 | $0.96 | 152,798 | — | — |
| 1983-03-21 | $0.96 | $0.96 | 231,585 | — | — |
| 1983-03-18 | $0.96 | $0.96 | 95,499 | — | — |
| 1983-03-17 | $0.96 | $0.96 | 57,299 | — | — |
| 1983-03-16 | $0.95 | $0.95 | 7,162 | — | — |
| 1983-03-15 | $0.94 | $0.94 | 83,562 | — | — |
| 1983-03-14 | $0.94 | $0.94 | 64,462 | — | — |
| 1983-03-11 | $0.93 | $0.93 | 11,937 | — | — |
| 1983-03-10 | $0.93 | $0.93 | 54,912 | — | — |
| 1983-03-09 | $0.93 | $0.93 | 19,100 | — | — |
| 1983-03-08 | $0.93 | $0.93 | 71,624 | — | — |
| 1983-03-07 | $0.92 | $0.92 | 42,975 | — | — |
| 1983-03-04 | $0.91 | $0.91 | 74,012 | — | — |
| 1983-03-03 | $0.90 | $0.90 | 121,761 | — | — |
| 1983-03-02 | $0.88 | $0.88 | 19,100 | — | — |
| 1983-03-01 | $0.88 | $0.88 | 100,274 | — | — |
| 1983-02-28 | $0.88 | $0.88 | 350,959 | — | — |
| 1983-02-25 | $0.87 | $0.87 | 140,861 | — | — |
| 1983-02-24 | $0.85 | $0.85 | 31,037 | — | — |
| 1983-02-23 | $0.85 | $0.85 | 424,971 | — | — |
| 1983-02-22 | $0.85 | $0.85 | 136,086 | — | — |
| 1983-02-18 | $0.84 | $0.84 | 1,301,174 | — | — |
| 1983-02-17 | $0.84 | $0.84 | 754,442 | — | — |
| 1983-02-16 | $0.84 | $0.84 | 694,755 | — | — |
| 1983-02-15 | $0.84 | $0.84 | 210,098 | — | — |
| 1983-02-14 | $0.84 | $0.84 | 16,712 | — | — |
| 1983-02-11 | $0.84 | $0.84 | 152,798 | — | — |
| 1983-02-10 | $0.84 | $0.84 | 384,383 | — | — |
| 1983-02-09 | $0.84 | $0.84 | 107,436 | — | — |
| 1983-02-08 | $0.85 | $0.85 | 35,812 | — | — |
| 1983-02-07 | $0.86 | $0.86 | 305,597 | — | — |
| 1983-02-04 | $0.87 | $0.87 | 324,697 | — | — |
| 1983-02-03 | $0.88 | $0.88 | 11,937 | — | — |
| 1983-02-02 | $0.88 | $0.88 | 28,650 | — | — |
| 1983-02-01 | $0.88 | $0.88 | 64,462 | — | — |
| 1983-01-31 | $0.88 | $0.88 | 2,387 | — | — |
| 1983-01-28 | $0.88 | $0.88 | 33,425 | — | — |
| 1983-01-27 | $0.88 | $0.88 | 510,920 | — | — |
| 1983-01-26 | $0.86 | $0.86 | 152,798 | — | — |
| 1983-01-25 | $0.86 | $0.86 | 159,961 | — | — |
| 1983-01-24 | $0.87 | $0.87 | 353,346 | — | — |
| 1983-01-21 | $0.89 | $0.89 | 226,810 | — | — |
| 1983-01-20 | $0.88 | $0.88 | 64,462 | — | — |
| 1983-01-19 | $0.88 | $0.88 | 78,787 | — | — |
| 1983-01-18 | $0.89 | $0.89 | 90,724 | — | — |
| 1983-01-17 | $0.88 | $0.88 | 167,123 | — | — |
| 1983-01-14 | $0.89 | $0.89 | 157,573 | — | — |
| 1983-01-13 | $0.89 | $0.89 | 1,790,606 | — | — |
| 1983-01-12 | $0.89 | $0.89 | 362,896 | — | — |
| 1983-01-11 | $0.89 | $0.89 | 267,397 | — | — |
| 1983-01-10 | $0.88 | $0.88 | 95,499 | — | — |
| 1983-01-07 | $0.86 | $0.86 | 226,810 | — | — |
| 1983-01-06 | $0.84 | $0.84 | 195,773 | — | — |
| 1983-01-05 | $0.83 | $0.83 | 219,648 | — | — |
| 1983-01-04 | $0.82 | $0.82 | 23,875 | — | — |
| 1983-01-03 | $0.81 | $0.81 | 26,262 | — | — |