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 | $0.91 | $0.91 | 268,800 | — | — |
| 1983-12-29 | $0.93 | $0.93 | 428,800 | — | — |
| 1983-12-28 | $0.92 | $0.92 | 464,000 | — | — |
| 1983-12-27 | $0.97 | $0.97 | 92,800 | — | — |
| 1983-12-23 | $0.97 | $0.97 | 249,600 | — | — |
| 1983-12-22 | $0.99 | $0.99 | 348,800 | — | — |
| 1983-12-21 | $0.99 | $0.99 | 425,600 | — | — |
| 1983-12-20 | $0.99 | $0.99 | 227,200 | — | — |
| 1983-12-19 | $1.00 | $1.00 | 630,400 | — | — |
| 1983-12-16 | $1.00 | $1.00 | 502,400 | — | — |
| 1983-12-15 | $1.00 | $1.00 | 332,800 | — | — |
| 1983-12-14 | $1.01 | $1.01 | 441,600 | — | — |
| 1983-12-13 | $1.01 | $1.01 | 435,200 | — | — |
| 1983-12-12 | $1.02 | $1.02 | 320,000 | — | — |
| 1983-12-09 | $1.03 | $1.03 | 448,000 | — | — |
| 1983-12-08 | $1.05 | $1.05 | 390,400 | — | — |
| 1983-12-07 | $1.07 | $1.07 | 780,800 | — | — |
| 1983-12-06 | $1.07 | $1.07 | 4,396,800 | — | — |
| 1983-12-05 | $1.06 | $1.06 | 169,600 | — | — |
| 1983-12-02 | $1.06 | $1.06 | 489,600 | — | — |
| 1983-12-01 | $1.06 | $1.06 | 380,800 | — | — |
| 1983-11-30 | $1.05 | $1.05 | 937,600 | — | — |
| 1983-11-29 | $1.04 | $1.04 | 185,600 | — | — |
| 1983-11-28 | $1.04 | $1.04 | 137,600 | — | — |
| 1983-11-25 | $1.05 | $1.05 | 96,000 | — | — |
| 1983-11-23 | $1.03 | $1.03 | 300,800 | — | — |
| 1983-11-22 | $1.03 | $1.03 | 592,000 | — | — |
| 1983-11-21 | $1.02 | $1.02 | 246,400 | — | — |
| 1983-11-18 | $1.03 | $1.03 | 1,257,600 | — | — |
| 1983-11-17 | $1.04 | $1.04 | 214,400 | — | — |
| 1983-11-16 | $1.03 | $1.03 | 1,020,800 | — | — |
| 1983-11-15 | $1.04 | $1.04 | 544,000 | — | — |
| 1983-11-14 | $1.06 | $1.06 | 444,800 | — | — |
| 1983-11-11 | $1.03 | $1.03 | 700,800 | — | — |
| 1983-11-10 | $1.00 | $1.00 | 243,200 | — | — |
| 1983-11-09 | $0.99 | $0.99 | 134,400 | — | — |
| 1983-11-08 | $0.99 | $0.99 | 409,600 | — | — |
| 1983-11-07 | $0.99 | $0.99 | 32,000 | — | — |
| 1983-11-04 | $0.99 | $0.99 | 262,400 | — | — |
| 1983-11-03 | $0.99 | $0.99 | 860,800 | — | — |
| 1983-11-02 | $0.98 | $0.98 | 182,400 | — | — |
| 1983-11-01 | $0.99 | $0.99 | 48,000 | — | — |
| 1983-10-31 | $0.99 | $0.99 | 422,400 | — | — |
| 1983-10-28 | $1.00 | $1.00 | 784,000 | — | — |
| 1983-10-27 | $1.01 | $1.01 | 931,200 | — | — |
| 1983-10-26 | $1.02 | $1.02 | 64,000 | — | — |
| 1983-10-25 | $1.02 | $1.02 | 2,156,800 | — | — |
| 1983-10-24 | $1.00 | $1.00 | 1,344,000 | — | — |
| 1983-10-21 | $1.00 | $1.00 | 662,400 | — | — |
| 1983-10-20 | $1.00 | $1.00 | 1,024,000 | — | — |
| 1983-10-19 | $0.99 | $0.99 | 169,600 | — | — |
| 1983-10-18 | $0.99 | $0.99 | 534,400 | — | — |
| 1983-10-17 | $1.01 | $1.01 | 659,200 | — | — |
| 1983-10-14 | $1.02 | $1.02 | 291,200 | — | — |
| 1983-10-13 | $1.02 | $1.02 | 76,800 | — | — |
| 1983-10-12 | $1.02 | $1.02 | 1,091,200 | — | — |
| 1983-10-11 | $1.04 | $1.04 | 547,200 | — | — |
| 1983-10-10 | $1.06 | $1.06 | 688,000 | — | — |
| 1983-10-07 | $1.05 | $1.05 | 291,200 | — | — |
| 1983-10-06 | $1.05 | $1.05 | 204,800 | — | — |
| 1983-10-05 | $1.05 | $1.05 | 694,400 | — | — |
| 1983-10-04 | $1.04 | $1.04 | 956,800 | — | — |
| 1983-10-03 | $1.01 | $1.01 | 310,400 | — | — |
| 1983-09-30 | $1.00 | $1.00 | 2,380,800 | — | — |
| 1983-09-29 | $1.02 | $1.02 | 233,600 | — | — |
| 1983-09-28 | $1.05 | $1.05 | 448,000 | — | — |
| 1983-09-27 | $1.09 | $1.09 | 147,200 | — | — |
| 1983-09-26 | $1.09 | $1.09 | 873,600 | — | — |
| 1983-09-23 | $1.09 | $1.09 | 307,200 | — | — |
| 1983-09-22 | $1.10 | $1.10 | 172,800 | — | — |
| 1983-09-21 | $1.10 | $1.10 | 1,289,600 | — | — |
| 1983-09-20 | $1.10 | $1.10 | 217,600 | — | — |
| 1983-09-19 | $1.10 | $1.10 | 572,800 | — | — |
| 1983-09-16 | $1.09 | $1.09 | 774,400 | — | — |
| 1983-09-15 | $1.10 | $1.10 | 112,000 | — | — |
| 1983-09-14 | $1.13 | $1.13 | 1,056,000 | — | — |
| 1983-09-13 | $1.13 | $1.13 | 563,200 | — | — |
| 1983-09-12 | $1.13 | $1.13 | 502,400 | — | — |
| 1983-09-09 | $1.13 | $1.13 | 284,800 | — | — |
| 1983-09-08 | $1.09 | $1.09 | 467,200 | — | — |
| 1983-09-07 | $1.09 | $1.09 | 451,200 | — | — |
| 1983-09-06 | $1.09 | $1.09 | 1,251,200 | — | — |
| 1983-09-02 | $1.09 | $1.09 | 246,400 | — | — |
| 1983-09-01 | $1.09 | $1.09 | 512,000 | — | — |
| 1983-08-31 | $1.13 | $1.13 | 198,400 | — | — |
| 1983-08-30 | $1.13 | $1.13 | 355,200 | — | — |
| 1983-08-29 | $1.13 | $1.13 | 25,600 | — | — |
| 1983-08-26 | $1.13 | $1.13 | 342,400 | — | — |
| 1983-08-25 | $1.14 | $1.14 | 316,800 | — | — |
| 1983-08-24 | $1.16 | $1.16 | 729,600 | — | — |
| 1983-08-23 | $1.16 | $1.16 | 2,169,600 | — | — |
| 1983-08-22 | $1.16 | $1.16 | 70,400 | — | — |
| 1983-08-19 | $1.16 | $1.16 | 41,600 | — | — |
| 1983-08-18 | $1.16 | $1.16 | 627,200 | — | — |
| 1983-08-17 | $1.16 | $1.16 | 115,200 | — | — |
| 1983-08-16 | $1.16 | $1.16 | 2,041,600 | — | — |
| 1983-08-15 | $1.18 | $1.18 | 432,000 | — | — |
| 1983-08-12 | $1.16 | $1.16 | 364,800 | — | — |
| 1983-08-11 | $1.15 | $1.15 | 988,800 | — | — |
| 1983-08-10 | $1.08 | $1.08 | 1,164,800 | — | — |
| 1983-08-09 | $1.09 | $1.09 | 278,400 | — | — |
| 1983-08-08 | $1.13 | $1.13 | 281,600 | — | — |
| 1983-08-05 | $1.16 | $1.16 | 150,400 | — | — |
| 1983-08-04 | $1.16 | $1.16 | 582,400 | — | — |
| 1983-08-03 | $1.20 | $1.20 | 214,400 | — | — |
| 1983-08-02 | $1.20 | $1.20 | 1,155,200 | — | — |
| 1983-08-01 | $1.20 | $1.20 | 230,400 | — | — |
| 1983-07-29 | $1.25 | $1.25 | 169,600 | — | — |
| 1983-07-28 | $1.31 | $1.31 | 0 | — | — |
| 1983-07-27 | $1.31 | $1.31 | 249,600 | — | — |
| 1983-07-26 | $1.30 | $1.30 | 54,400 | — | — |
| 1983-07-25 | $1.30 | $1.30 | 268,800 | — | — |
| 1983-07-22 | $1.30 | $1.30 | 211,200 | — | — |
| 1983-07-21 | $1.30 | $1.30 | 1,187,200 | — | — |
| 1983-07-20 | $1.30 | $1.30 | 720,000 | — | — |
| 1983-07-19 | $1.28 | $1.28 | 777,600 | — | — |
| 1983-07-18 | $1.28 | $1.28 | 428,800 | — | — |
| 1983-07-15 | $1.28 | $1.28 | 435,200 | — | — |
| 1983-07-14 | $1.30 | $1.30 | 1,136,000 | — | — |
| 1983-07-13 | $1.30 | $1.30 | 144,000 | — | — |
| 1983-07-12 | $1.31 | $1.31 | 646,400 | — | — |
| 1983-07-11 | $1.35 | $1.35 | 454,400 | — | — |
| 1983-07-08 | $1.40 | $1.40 | 275,200 | — | — |
| 1983-07-07 | $1.42 | $1.42 | 1,699,200 | — | — |
| 1983-07-06 | $1.43 | $1.43 | 1,091,200 | — | — |
| 1983-07-05 | $1.44 | $1.44 | 1,516,800 | — | — |
| 1983-07-01 | $1.46 | $1.46 | 508,800 | — | — |
| 1983-06-30 | $1.46 | $1.46 | 182,400 | — | — |
| 1983-06-29 | $1.46 | $1.46 | 1,212,800 | — | — |
| 1983-06-28 | $1.46 | $1.46 | 467,200 | — | — |
| 1983-06-27 | $1.48 | $1.48 | 700,800 | — | — |
| 1983-06-24 | $1.47 | $1.47 | 320,000 | — | — |
| 1983-06-23 | $1.45 | $1.45 | 537,600 | — | — |
| 1983-06-22 | $1.42 | $1.42 | 620,800 | — | — |
| 1983-06-21 | $1.37 | $1.37 | 86,400 | — | — |
| 1983-06-20 | $1.38 | $1.38 | 230,400 | — | — |
| 1983-06-17 | $1.38 | $1.38 | 428,800 | — | — |
| 1983-06-16 | $1.34 | $1.34 | 310,400 | — | — |
| 1983-06-15 | $1.30 | $1.30 | 438,400 | — | — |
| 1983-06-14 | $1.30 | $1.30 | 470,400 | — | — |
| 1983-06-13 | $1.30 | $1.30 | 1,267,200 | — | — |
| 1983-06-10 | $1.27 | $1.27 | 112,000 | — | — |
| 1983-06-09 | $1.27 | $1.27 | 243,200 | — | — |
| 1983-06-08 | $1.28 | $1.28 | 835,200 | — | — |
| 1983-06-07 | $1.30 | $1.30 | 297,600 | — | — |
| 1983-06-06 | $1.30 | $1.30 | 390,400 | — | — |
| 1983-06-03 | $1.31 | $1.31 | 208,000 | — | — |
| 1983-06-02 | $1.31 | $1.31 | 585,600 | — | — |
| 1983-06-01 | $1.25 | $1.25 | 83,200 | — | — |
| 1983-05-31 | $1.25 | $1.25 | 313,600 | — | — |
| 1983-05-27 | $1.29 | $1.29 | 233,600 | — | — |
| 1983-05-26 | $1.28 | $1.28 | 2,294,400 | — | — |
| 1983-05-25 | $1.25 | $1.25 | 185,600 | — | — |
| 1983-05-24 | $1.24 | $1.24 | 848,000 | — | — |
| 1983-05-23 | $1.21 | $1.21 | 329,600 | — | — |
| 1983-05-20 | $1.21 | $1.21 | 272,000 | — | — |
| 1983-05-19 | $1.21 | $1.21 | 310,400 | — | — |
| 1983-05-18 | $1.21 | $1.21 | 1,139,200 | — | — |
| 1983-05-17 | $1.20 | $1.20 | 1,926,400 | — | — |
| 1983-05-16 | $1.21 | $1.21 | 864,000 | — | — |
| 1983-05-13 | $1.23 | $1.23 | 185,600 | — | — |
| 1983-05-12 | $1.22 | $1.22 | 243,200 | — | — |
| 1983-05-11 | $1.22 | $1.22 | 441,600 | — | — |
| 1983-05-10 | $1.22 | $1.22 | 352,000 | — | — |
| 1983-05-09 | $1.22 | $1.22 | 230,400 | — | — |
| 1983-05-06 | $1.23 | $1.23 | 716,800 | — | — |
| 1983-05-05 | $1.23 | $1.23 | 403,200 | — | — |
| 1983-05-04 | $1.24 | $1.24 | 518,400 | — | — |
| 1983-05-03 | $1.24 | $1.24 | 2,611,200 | — | — |
| 1983-05-02 | $1.24 | $1.24 | 192,000 | — | — |
| 1983-04-29 | $1.24 | $1.24 | 1,830,400 | — | — |
| 1983-04-28 | $1.25 | $1.25 | 236,800 | — | — |
| 1983-04-27 | $1.24 | $1.24 | 416,000 | — | — |
| 1983-04-26 | $1.26 | $1.26 | 1,504,000 | — | — |
| 1983-04-25 | $1.26 | $1.26 | 716,800 | — | — |
| 1983-04-22 | $1.27 | $1.27 | 198,400 | — | — |
| 1983-04-21 | $1.27 | $1.27 | 1,388,800 | — | — |
| 1983-04-20 | $1.28 | $1.28 | 1,555,200 | — | — |
| 1983-04-19 | $1.20 | $1.20 | 352,000 | — | — |
| 1983-04-18 | $1.19 | $1.19 | 742,400 | — | — |
| 1983-04-15 | $1.20 | $1.20 | 1,888,000 | — | — |
| 1983-04-14 | $1.16 | $1.16 | 1,414,400 | — | — |
| 1983-04-13 | $1.15 | $1.15 | 640,000 | — | — |
| 1983-04-12 | $1.14 | $1.14 | 1,331,200 | — | — |
| 1983-04-11 | $1.10 | $1.10 | 928,000 | — | — |
| 1983-04-08 | $1.07 | $1.07 | 185,600 | — | — |
| 1983-04-07 | $1.07 | $1.07 | 473,600 | — | — |
| 1983-04-06 | $1.06 | $1.06 | 204,800 | — | — |
| 1983-04-05 | $1.06 | $1.06 | 307,200 | — | — |
| 1983-04-04 | $1.06 | $1.06 | 1,011,200 | — | — |
| 1983-03-31 | $1.06 | $1.06 | 268,800 | — | — |
| 1983-03-30 | $1.05 | $1.05 | 230,400 | — | — |
| 1983-03-29 | $1.06 | $1.06 | 25,600 | — | — |
| 1983-03-28 | $1.06 | $1.06 | 102,400 | — | — |
| 1983-03-25 | $1.06 | $1.06 | 364,800 | — | — |
| 1983-03-24 | $1.06 | $1.06 | 915,200 | — | — |
| 1983-03-23 | $1.06 | $1.06 | 7,974,400 | — | — |
| 1983-03-22 | $1.06 | $1.06 | 998,400 | — | — |
| 1983-03-21 | $1.06 | $1.06 | 550,400 | — | — |
| 1983-03-18 | $1.06 | $1.06 | 1,075,200 | — | — |
| 1983-03-17 | $1.04 | $1.04 | 883,200 | — | — |
| 1983-03-16 | $1.04 | $1.04 | 1,056,000 | — | — |
| 1983-03-15 | $1.04 | $1.04 | 1,120,000 | — | — |
| 1983-03-14 | $1.04 | $1.04 | 371,200 | — | — |
| 1983-03-11 | $1.04 | $1.04 | 812,800 | — | — |
| 1983-03-10 | $1.04 | $1.04 | 307,200 | — | — |
| 1983-03-09 | $1.04 | $1.04 | 396,800 | — | — |
| 1983-03-08 | $1.04 | $1.04 | 851,200 | — | — |
| 1983-03-07 | $1.02 | $1.02 | 1,260,800 | — | — |
| 1983-03-04 | $1.01 | $1.01 | 966,400 | — | — |
| 1983-03-03 | $0.99 | $0.99 | 1,472,000 | — | — |
| 1983-03-02 | $0.96 | $0.96 | 1,600,000 | — | — |
| 1983-03-01 | $0.94 | $0.94 | 2,016,000 | — | — |
| 1983-02-28 | $0.92 | $0.92 | 2,803,200 | — | — |
| 1983-02-25 | $0.91 | $0.91 | 1,984,000 | — | — |
| 1983-02-24 | $0.89 | $0.89 | 7,475,200 | — | — |
| 1983-02-23 | $0.88 | $0.88 | 416,000 | — | — |
| 1983-02-22 | $0.88 | $0.88 | 1,337,600 | — | — |
| 1983-02-18 | $0.88 | $0.88 | 3,424,000 | — | — |
| 1983-02-17 | $0.87 | $0.87 | 128,000 | — | — |
| 1983-02-16 | $0.87 | $0.87 | 441,600 | — | — |
| 1983-02-15 | $0.88 | $0.88 | 800,000 | — | — |
| 1983-02-14 | $0.88 | $0.88 | 441,600 | — | — |
| 1983-02-11 | $0.88 | $0.88 | 166,400 | — | — |
| 1983-02-10 | $0.88 | $0.88 | 1,132,800 | — | — |
| 1983-02-09 | $0.88 | $0.88 | 569,600 | — | — |
| 1983-02-08 | $0.88 | $0.88 | 1,945,600 | — | — |
| 1983-02-07 | $0.87 | $0.87 | 1,177,600 | — | — |
| 1983-02-04 | $0.83 | $0.83 | 1,120,000 | — | — |
| 1983-02-03 | $0.82 | $0.82 | 518,400 | — | — |
| 1983-02-02 | $0.82 | $0.82 | 1,254,400 | — | — |
| 1983-02-01 | $0.82 | $0.82 | 83,200 | — | — |
| 1983-01-31 | $0.82 | $0.82 | 185,600 | — | — |
| 1983-01-28 | $0.82 | $0.82 | 537,600 | — | — |
| 1983-01-27 | $0.83 | $0.83 | 486,400 | — | — |
| 1983-01-26 | $0.83 | $0.83 | 166,400 | — | — |
| 1983-01-25 | $0.83 | $0.83 | 684,800 | — | — |
| 1983-01-24 | $0.84 | $0.84 | 134,400 | — | — |
| 1983-01-21 | $0.84 | $0.84 | 352,000 | — | — |
| 1983-01-20 | $0.84 | $0.84 | 217,600 | — | — |
| 1983-01-19 | $0.84 | $0.84 | 486,400 | — | — |
| 1983-01-18 | $0.85 | $0.85 | 2,176,000 | — | — |
| 1983-01-17 | $0.85 | $0.85 | 454,400 | — | — |
| 1983-01-14 | $0.84 | $0.84 | 230,400 | — | — |
| 1983-01-13 | $0.84 | $0.84 | 1,094,400 | — | — |
| 1983-01-12 | $0.84 | $0.84 | 256,000 | — | — |
| 1983-01-11 | $0.84 | $0.84 | 761,600 | — | — |
| 1983-01-10 | $0.84 | $0.84 | 172,800 | — | — |
| 1983-01-07 | $0.84 | $0.84 | 601,600 | — | — |
| 1983-01-06 | $0.84 | $0.84 | 1,676,800 | — | — |
| 1983-01-05 | $0.84 | $0.84 | 364,800 | — | — |
| 1983-01-04 | $0.84 | $0.84 | 774,400 | — | — |
| 1983-01-03 | $0.85 | $0.85 | 851,200 | — | — |