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
- 1973-05-08 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 | $1.14 | $1.14 | 956,800 | — | — |
| 1983-12-29 | $1.12 | $1.12 | 816,000 | — | — |
| 1983-12-28 | $1.11 | $1.11 | 172,800 | — | — |
| 1983-12-27 | $1.13 | $1.13 | 265,600 | — | — |
| 1983-12-23 | $1.11 | $1.11 | 160,000 | — | — |
| 1983-12-22 | $1.12 | $1.12 | 246,400 | — | — |
| 1983-12-21 | $1.11 | $1.11 | 268,800 | — | — |
| 1983-12-20 | $1.13 | $1.13 | 512,000 | — | — |
| 1983-12-19 | $1.15 | $1.15 | 208,000 | — | — |
| 1983-12-16 | $1.15 | $1.15 | 1,420,800 | — | — |
| 1983-12-15 | $1.16 | $1.16 | 166,400 | — | — |
| 1983-12-14 | $1.16 | $1.16 | 688,000 | — | — |
| 1983-12-13 | $1.16 | $1.16 | 409,600 | — | — |
| 1983-12-12 | $1.17 | $1.17 | 800,000 | — | — |
| 1983-12-09 | $1.18 | $1.18 | 345,600 | — | — |
| 1983-12-08 | $1.17 | $1.17 | 812,800 | — | — |
| 1983-12-07 | $1.17 | $1.17 | 1,110,400 | — | — |
| 1983-12-06 | $1.16 | $1.16 | 518,400 | — | — |
| 1983-12-05 | $1.15 | $1.15 | 1,219,200 | — | — |
| 1983-12-02 | $1.15 | $1.15 | 768,000 | — | — |
| 1983-12-01 | $1.15 | $1.15 | 153,600 | — | — |
| 1983-11-30 | $1.16 | $1.16 | 1,516,800 | — | — |
| 1983-11-29 | $1.12 | $1.12 | 4,758,400 | — | — |
| 1983-11-28 | $1.11 | $1.11 | 160,000 | — | — |
| 1983-11-25 | $1.11 | $1.11 | 35,200 | — | — |
| 1983-11-23 | $1.11 | $1.11 | 2,748,800 | — | — |
| 1983-11-22 | $1.13 | $1.13 | 816,000 | — | — |
| 1983-11-21 | $1.12 | $1.12 | 358,400 | — | — |
| 1983-11-18 | $1.11 | $1.11 | 355,200 | — | — |
| 1983-11-17 | $1.13 | $1.13 | 204,800 | — | — |
| 1983-11-16 | $1.17 | $1.17 | 204,800 | — | — |
| 1983-11-15 | $1.16 | $1.16 | 931,200 | — | — |
| 1983-11-14 | $1.14 | $1.14 | 790,400 | — | — |
| 1983-11-11 | $1.15 | $1.15 | 1,577,600 | — | — |
| 1983-11-10 | $1.15 | $1.15 | 918,400 | — | — |
| 1983-11-09 | $1.16 | $1.16 | 777,600 | — | — |
| 1983-11-08 | $1.16 | $1.16 | 419,200 | — | — |
| 1983-11-07 | $1.16 | $1.16 | 659,200 | — | — |
| 1983-11-04 | $1.16 | $1.16 | 1,030,400 | — | — |
| 1983-11-03 | $1.17 | $1.17 | 492,800 | — | — |
| 1983-11-02 | $1.16 | $1.16 | 793,600 | — | — |
| 1983-11-01 | $1.14 | $1.14 | 473,600 | — | — |
| 1983-10-31 | $1.14 | $1.14 | 931,200 | — | — |
| 1983-10-28 | $1.08 | $1.08 | 464,000 | — | — |
| 1983-10-27 | $1.09 | $1.09 | 972,800 | — | — |
| 1983-10-26 | $1.10 | $1.10 | 4,742,400 | — | — |
| 1983-10-25 | $1.13 | $1.13 | 3,571,200 | — | — |
| 1983-10-24 | $1.16 | $1.16 | 313,600 | — | — |
| 1983-10-21 | $1.16 | $1.16 | 928,000 | — | — |
| 1983-10-20 | $1.16 | $1.16 | 992,000 | — | — |
| 1983-10-19 | $1.15 | $1.15 | 1,721,600 | — | — |
| 1983-10-18 | $1.16 | $1.16 | 457,600 | — | — |
| 1983-10-17 | $1.19 | $1.19 | 518,400 | — | — |
| 1983-10-14 | $1.18 | $1.18 | 784,000 | — | — |
| 1983-10-13 | $1.16 | $1.16 | 780,800 | — | — |
| 1983-10-12 | $1.18 | $1.18 | 380,800 | — | — |
| 1983-10-11 | $1.18 | $1.18 | 265,600 | — | — |
| 1983-10-10 | $1.19 | $1.19 | 716,800 | — | — |
| 1983-10-07 | $1.19 | $1.19 | 1,273,600 | — | — |
| 1983-10-06 | $1.15 | $1.15 | 1,088,000 | — | — |
| 1983-10-05 | $1.12 | $1.12 | 1,552,000 | — | — |
| 1983-10-04 | $1.12 | $1.12 | 729,600 | — | — |
| 1983-10-03 | $1.10 | $1.10 | 806,400 | — | — |
| 1983-09-30 | $1.12 | $1.12 | 752,000 | — | — |
| 1983-09-29 | $1.12 | $1.12 | 1,238,400 | — | — |
| 1983-09-28 | $1.11 | $1.11 | 1,468,800 | — | — |
| 1983-09-27 | $1.13 | $1.13 | 892,800 | — | — |
| 1983-09-26 | $1.13 | $1.13 | 940,800 | — | — |
| 1983-09-23 | $1.12 | $1.12 | 211,200 | — | — |
| 1983-09-22 | $1.14 | $1.14 | 857,600 | — | — |
| 1983-09-21 | $1.14 | $1.14 | 2,163,200 | — | — |
| 1983-09-20 | $1.16 | $1.16 | 1,385,600 | — | — |
| 1983-09-19 | $1.14 | $1.14 | 761,600 | — | — |
| 1983-09-16 | $1.12 | $1.12 | 1,523,200 | — | — |
| 1983-09-15 | $1.08 | $1.08 | 483,200 | — | — |
| 1983-09-14 | $1.07 | $1.07 | 1,769,600 | — | — |
| 1983-09-13 | $1.09 | $1.09 | 246,400 | — | — |
| 1983-09-12 | $1.10 | $1.10 | 630,400 | — | — |
| 1983-09-09 | $1.12 | $1.12 | 406,400 | — | — |
| 1983-09-08 | $1.11 | $1.11 | 1,008,000 | — | — |
| 1983-09-07 | $1.09 | $1.09 | 608,000 | — | — |
| 1983-09-06 | $1.09 | $1.09 | 630,400 | — | — |
| 1983-09-02 | $1.05 | $1.05 | 614,400 | — | — |
| 1983-09-01 | $1.02 | $1.02 | 1,875,200 | — | — |
| 1983-08-31 | $1.03 | $1.03 | 1,168,000 | — | — |
| 1983-08-30 | $1.01 | $1.01 | 963,200 | — | — |
| 1983-08-29 | $0.98 | $0.98 | 4,752,000 | — | — |
| 1983-08-26 | $1.02 | $1.02 | 1,340,800 | — | — |
| 1983-08-25 | $1.04 | $1.04 | 518,400 | — | — |
| 1983-08-24 | $1.05 | $1.05 | 3,561,600 | — | — |
| 1983-08-23 | $1.04 | $1.04 | 278,400 | — | — |
| 1983-08-22 | $1.05 | $1.05 | 217,600 | — | — |
| 1983-08-19 | $1.03 | $1.03 | 147,200 | — | — |
| 1983-08-18 | $1.03 | $1.03 | 3,936,000 | — | — |
| 1983-08-17 | $1.07 | $1.07 | 1,049,600 | — | — |
| 1983-08-16 | $1.07 | $1.07 | 444,800 | — | — |
| 1983-08-15 | $1.06 | $1.06 | 307,200 | — | — |
| 1983-08-12 | $1.07 | $1.07 | 716,800 | — | — |
| 1983-08-11 | $1.07 | $1.07 | 969,600 | — | — |
| 1983-08-10 | $1.05 | $1.05 | 531,200 | — | — |
| 1983-08-09 | $1.05 | $1.05 | 262,400 | — | — |
| 1983-08-08 | $1.04 | $1.04 | 665,600 | — | — |
| 1983-08-05 | $1.05 | $1.05 | 713,600 | — | — |
| 1983-08-04 | $1.06 | $1.06 | 758,400 | — | — |
| 1983-08-03 | $1.07 | $1.07 | 995,200 | — | — |
| 1983-08-02 | $1.07 | $1.07 | 1,401,600 | — | — |
| 1983-08-01 | $1.09 | $1.09 | 393,600 | — | — |
| 1983-07-29 | $1.05 | $1.05 | 1,094,400 | — | — |
| 1983-07-28 | $1.02 | $1.02 | 4,092,800 | — | — |
| 1983-07-27 | $1.02 | $1.02 | 1,811,200 | — | — |
| 1983-07-26 | $1.07 | $1.07 | 2,016,000 | — | — |
| 1983-07-25 | $1.08 | $1.08 | 1,257,600 | — | — |
| 1983-07-22 | $1.08 | $1.08 | 2,451,200 | — | — |
| 1983-07-21 | $1.08 | $1.08 | 1,580,800 | — | — |
| 1983-07-20 | $1.09 | $1.09 | 537,600 | — | — |
| 1983-07-19 | $1.07 | $1.07 | 3,276,800 | — | — |
| 1983-07-18 | $1.06 | $1.06 | 10,348,800 | — | — |
| 1983-07-15 | $1.08 | $1.08 | 5,043,200 | — | — |
| 1983-07-14 | $1.08 | $1.08 | 1,088,000 | — | — |
| 1983-07-13 | $1.08 | $1.08 | 2,396,800 | — | — |
| 1983-07-12 | $1.12 | $1.12 | 342,400 | — | — |
| 1983-07-11 | $1.13 | $1.13 | 713,600 | — | — |
| 1983-07-08 | $1.14 | $1.14 | 393,600 | — | — |
| 1983-07-07 | $1.13 | $1.13 | 2,979,200 | — | — |
| 1983-07-06 | $1.16 | $1.16 | 620,800 | — | — |
| 1983-07-05 | $1.14 | $1.14 | 310,400 | — | — |
| 1983-07-01 | $1.16 | $1.16 | 614,400 | — | — |
| 1983-06-30 | $1.14 | $1.14 | 1,276,800 | — | — |
| 1983-06-29 | $1.14 | $1.14 | 2,780,800 | — | — |
| 1983-06-28 | $1.15 | $1.15 | 3,337,600 | — | — |
| 1983-06-27 | $1.18 | $1.18 | 1,811,200 | — | — |
| 1983-06-24 | $1.16 | $1.16 | 608,000 | — | — |
| 1983-06-23 | $1.16 | $1.16 | 4,569,600 | — | — |
| 1983-06-22 | $1.14 | $1.14 | 537,600 | — | — |
| 1983-06-21 | $1.13 | $1.13 | 860,800 | — | — |
| 1983-06-20 | $1.13 | $1.13 | 841,600 | — | — |
| 1983-06-17 | $1.12 | $1.12 | 1,308,800 | — | — |
| 1983-06-16 | $1.11 | $1.11 | 931,200 | — | — |
| 1983-06-15 | $1.09 | $1.09 | 1,097,600 | — | — |
| 1983-06-14 | $1.11 | $1.11 | 582,400 | — | — |
| 1983-06-13 | $1.12 | $1.12 | 1,196,800 | — | — |
| 1983-06-10 | $1.11 | $1.11 | 4,038,400 | — | — |
| 1983-06-09 | $1.14 | $1.14 | 1,088,000 | — | — |
| 1983-06-08 | $1.13 | $1.13 | 825,600 | — | — |
| 1983-06-07 | $1.14 | $1.14 | 828,800 | — | — |
| 1983-06-06 | $1.14 | $1.14 | 1,395,200 | — | — |
| 1983-06-03 | $1.11 | $1.11 | 915,200 | — | — |
| 1983-06-02 | $1.09 | $1.09 | 1,404,800 | — | — |
| 1983-06-01 | $1.09 | $1.09 | 2,467,200 | — | — |
| 1983-05-31 | $1.08 | $1.08 | 995,200 | — | — |
| 1983-05-27 | $1.10 | $1.10 | 358,400 | — | — |
| 1983-05-26 | $1.11 | $1.11 | 1,638,400 | — | — |
| 1983-05-25 | $1.12 | $1.12 | 1,267,200 | — | — |
| 1983-05-24 | $1.13 | $1.13 | 1,107,200 | — | — |
| 1983-05-23 | $1.15 | $1.15 | 169,600 | — | — |
| 1983-05-20 | $1.16 | $1.16 | 390,400 | — | — |
| 1983-05-19 | $1.15 | $1.15 | 268,800 | — | — |
| 1983-05-18 | $1.15 | $1.15 | 787,200 | — | — |
| 1983-05-17 | $1.14 | $1.14 | 675,200 | — | — |
| 1983-05-16 | $1.09 | $1.09 | 6,982,400 | — | — |
| 1983-05-13 | $1.14 | $1.14 | 841,600 | — | — |
| 1983-05-12 | $1.13 | $1.13 | 1,100,800 | — | — |
| 1983-05-11 | $1.13 | $1.13 | 828,800 | — | — |
| 1983-05-10 | $1.13 | $1.13 | 774,400 | — | — |
| 1983-05-09 | $1.16 | $1.16 | 819,200 | — | — |
| 1983-05-06 | $1.15 | $1.15 | 2,355,200 | — | — |
| 1983-05-05 | $1.17 | $1.17 | 796,800 | — | — |
| 1983-05-04 | $1.13 | $1.13 | 1,420,800 | — | — |
| 1983-05-03 | $1.10 | $1.10 | 1,526,400 | — | — |
| 1983-05-02 | $1.08 | $1.08 | 1,427,200 | — | — |
| 1983-04-29 | $1.08 | $1.08 | 3,107,200 | — | — |
| 1983-04-28 | $1.08 | $1.08 | 1,574,400 | — | — |
| 1983-04-27 | $1.10 | $1.10 | 3,430,400 | — | — |
| 1983-04-26 | $1.10 | $1.10 | 5,596,800 | — | — |
| 1983-04-25 | $1.11 | $1.11 | 1,561,600 | — | — |
| 1983-04-22 | $1.10 | $1.10 | 4,281,600 | — | — |
| 1983-04-21 | $1.06 | $1.06 | 3,571,200 | — | — |
| 1983-04-20 | $1.05 | $1.05 | 11,673,600 | — | — |
| 1983-04-19 | $1.03 | $1.03 | 5,273,600 | — | — |
| 1983-04-18 | $1.07 | $1.07 | 2,547,200 | — | — |
| 1983-04-15 | $1.09 | $1.09 | 2,729,600 | — | — |
| 1983-04-14 | $1.06 | $1.06 | 6,262,400 | — | — |
| 1983-04-13 | $1.02 | $1.02 | 4,169,600 | — | — |
| 1983-04-12 | $1.05 | $1.05 | 1,216,000 | — | — |
| 1983-04-11 | $1.07 | $1.07 | 1,126,400 | — | — |
| 1983-04-08 | $1.09 | $1.09 | 4,627,200 | — | — |
| 1983-04-07 | $1.09 | $1.09 | 1,670,400 | — | — |
| 1983-04-06 | $1.10 | $1.10 | 2,192,000 | — | — |
| 1983-04-05 | $1.11 | $1.11 | 1,206,400 | — | — |
| 1983-04-04 | $1.13 | $1.13 | 604,800 | — | — |
| 1983-03-31 | $1.13 | $1.13 | 966,400 | — | — |
| 1983-03-30 | $1.14 | $1.14 | 5,113,600 | — | — |
| 1983-03-29 | $1.09 | $1.09 | 7,104,000 | — | — |
| 1983-03-28 | $1.14 | $1.14 | 3,552,000 | — | — |
| 1983-03-25 | $1.21 | $1.21 | 1,091,200 | — | — |
| 1983-03-24 | $1.22 | $1.22 | 1,481,600 | — | — |
| 1983-03-23 | $1.23 | $1.23 | 553,600 | — | — |
| 1983-03-22 | $1.21 | $1.21 | 1,840,000 | — | — |
| 1983-03-21 | $1.22 | $1.22 | 1,340,800 | — | — |
| 1983-03-18 | $1.23 | $1.23 | 790,400 | — | — |
| 1983-03-17 | $1.23 | $1.23 | 3,052,800 | — | — |
| 1983-03-16 | $1.29 | $1.29 | 1,216,000 | — | — |
| 1983-03-15 | $1.27 | $1.27 | 512,000 | — | — |
| 1983-03-14 | $1.27 | $1.27 | 582,400 | — | — |
| 1983-03-11 | $1.27 | $1.27 | 246,400 | — | — |
| 1983-03-10 | $1.27 | $1.27 | 1,708,800 | — | — |
| 1983-03-09 | $1.25 | $1.25 | 1,891,200 | — | — |
| 1983-03-08 | $1.22 | $1.22 | 201,600 | — | — |
| 1983-03-07 | $1.23 | $1.23 | 432,000 | — | — |
| 1983-03-04 | $1.23 | $1.23 | 428,800 | — | — |
| 1983-03-03 | $1.24 | $1.24 | 1,571,200 | — | — |
| 1983-03-02 | $1.23 | $1.23 | 5,440,000 | — | — |
| 1983-03-01 | $1.24 | $1.24 | 723,200 | — | — |
| 1983-02-28 | $1.23 | $1.23 | 790,400 | — | — |
| 1983-02-25 | $1.23 | $1.23 | 1,308,800 | — | — |
| 1983-02-24 | $1.23 | $1.23 | 432,000 | — | — |
| 1983-02-23 | $1.23 | $1.23 | 761,600 | — | — |
| 1983-02-22 | $1.22 | $1.22 | 460,800 | — | — |
| 1983-02-18 | $1.21 | $1.21 | 1,846,400 | — | — |
| 1983-02-17 | $1.22 | $1.22 | 240,000 | — | — |
| 1983-02-16 | $1.21 | $1.21 | 1,510,400 | — | — |
| 1983-02-15 | $1.22 | $1.22 | 505,600 | — | — |
| 1983-02-14 | $1.24 | $1.24 | 803,200 | — | — |
| 1983-02-11 | $1.22 | $1.22 | 521,600 | — | — |
| 1983-02-10 | $1.21 | $1.21 | 454,400 | — | — |
| 1983-02-09 | $1.22 | $1.22 | 272,000 | — | — |
| 1983-02-08 | $1.21 | $1.21 | 368,000 | — | — |
| 1983-02-07 | $1.20 | $1.20 | 883,200 | — | — |
| 1983-02-04 | $1.23 | $1.23 | 880,000 | — | — |
| 1983-02-03 | $1.25 | $1.25 | 576,000 | — | — |
| 1983-02-02 | $1.26 | $1.26 | 275,200 | — | — |
| 1983-02-01 | $1.29 | $1.29 | 1,708,800 | — | — |
| 1983-01-31 | $1.30 | $1.30 | 326,400 | — | — |
| 1983-01-28 | $1.29 | $1.29 | 496,000 | — | — |
| 1983-01-27 | $1.29 | $1.29 | 1,270,400 | — | — |
| 1983-01-26 | $1.27 | $1.27 | 1,014,400 | — | — |
| 1983-01-25 | $1.23 | $1.23 | 336,000 | — | — |
| 1983-01-24 | $1.17 | $1.17 | 643,200 | — | — |
| 1983-01-21 | $1.23 | $1.23 | 832,000 | — | — |
| 1983-01-20 | $1.27 | $1.27 | 640,000 | — | — |
| 1983-01-19 | $1.30 | $1.30 | 1,360,000 | — | — |
| 1983-01-18 | $1.30 | $1.30 | 150,400 | — | — |
| 1983-01-17 | $1.32 | $1.32 | 1,513,600 | — | — |
| 1983-01-14 | $1.30 | $1.30 | 1,219,200 | — | — |
| 1983-01-13 | $1.34 | $1.34 | 1,539,200 | — | — |
| 1983-01-12 | $1.35 | $1.35 | 1,750,400 | — | — |
| 1983-01-11 | $1.30 | $1.30 | 1,001,600 | — | — |
| 1983-01-10 | $1.31 | $1.31 | 1,254,400 | — | — |
| 1983-01-07 | $1.27 | $1.27 | 972,800 | — | — |
| 1983-01-06 | $1.24 | $1.24 | 1,187,200 | — | — |
| 1983-01-05 | $1.21 | $1.21 | 185,600 | — | — |
| 1983-01-04 | $1.21 | $1.21 | 294,400 | — | — |
| 1983-01-03 | $1.20 | $1.20 | 412,800 | — | — |