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
- 1973-05-03 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 | $1.25 | $1.25 | 10,800 | — | — |
| 1983-12-29 | $1.25 | $1.25 | 28,800 | — | — |
| 1983-12-28 | $1.26 | $1.26 | 241,200 | — | — |
| 1983-12-27 | $1.27 | $1.27 | 313,200 | — | — |
| 1983-12-23 | $1.27 | $1.27 | 79,200 | — | — |
| 1983-12-22 | $1.27 | $1.27 | 270,000 | — | — |
| 1983-12-21 | $1.25 | $1.25 | 54,000 | — | — |
| 1983-12-20 | $1.25 | $1.25 | 104,400 | — | — |
| 1983-12-19 | $1.25 | $1.25 | 205,200 | — | — |
| 1983-12-16 | $1.26 | $1.26 | 25,200 | — | — |
| 1983-12-15 | $1.28 | $1.28 | 50,400 | — | — |
| 1983-12-14 | $1.30 | $1.30 | 3,600 | — | — |
| 1983-12-13 | $1.30 | $1.30 | 14,400 | — | — |
| 1983-12-12 | $1.30 | $1.30 | 7,200 | — | — |
| 1983-12-09 | $1.30 | $1.30 | 100,800 | — | — |
| 1983-12-08 | $1.31 | $1.31 | 86,400 | — | — |
| 1983-12-07 | $1.31 | $1.31 | 104,400 | — | — |
| 1983-12-06 | $1.31 | $1.31 | 111,600 | — | — |
| 1983-12-05 | $1.30 | $1.30 | 18,000 | — | — |
| 1983-12-02 | $1.29 | $1.29 | 0 | — | — |
| 1983-12-01 | $1.29 | $1.29 | 28,800 | — | — |
| 1983-11-30 | $1.28 | $1.28 | 93,600 | — | — |
| 1983-11-29 | $1.27 | $1.27 | 43,200 | — | — |
| 1983-11-28 | $1.27 | $1.27 | 46,800 | — | — |
| 1983-11-25 | $1.26 | $1.26 | 18,000 | — | — |
| 1983-11-23 | $1.26 | $1.26 | 302,400 | — | — |
| 1983-11-22 | $1.23 | $1.23 | 104,400 | — | — |
| 1983-11-21 | $1.19 | $1.19 | 108,000 | — | — |
| 1983-11-18 | $1.17 | $1.17 | 118,800 | — | — |
| 1983-11-17 | $1.16 | $1.16 | 212,400 | — | — |
| 1983-11-16 | $1.16 | $1.16 | 39,600 | — | — |
| 1983-11-15 | $1.16 | $1.16 | 7,200 | — | — |
| 1983-11-14 | $1.16 | $1.16 | 3,600 | — | — |
| 1983-11-11 | $1.16 | $1.16 | 54,000 | — | — |
| 1983-11-10 | $1.16 | $1.16 | 18,000 | — | — |
| 1983-11-09 | $1.17 | $1.17 | 25,200 | — | — |
| 1983-11-08 | $1.17 | $1.17 | 108,000 | — | — |
| 1983-11-07 | $1.17 | $1.17 | 21,600 | — | — |
| 1983-11-04 | $1.16 | $1.16 | 180,000 | — | — |
| 1983-11-03 | $1.16 | $1.16 | 216,000 | — | — |
| 1983-11-02 | $1.16 | $1.16 | 79,200 | — | — |
| 1983-11-01 | $1.15 | $1.15 | 39,600 | — | — |
| 1983-10-31 | $1.15 | $1.15 | 126,000 | — | — |
| 1983-10-28 | $1.15 | $1.15 | 68,400 | — | — |
| 1983-10-27 | $1.15 | $1.15 | 57,600 | — | — |
| 1983-10-26 | $1.16 | $1.16 | 39,600 | — | — |
| 1983-10-25 | $1.16 | $1.16 | 255,600 | — | — |
| 1983-10-24 | $1.16 | $1.16 | 144,000 | — | — |
| 1983-10-21 | $1.16 | $1.16 | 57,600 | — | — |
| 1983-10-20 | $1.17 | $1.17 | 50,400 | — | — |
| 1983-10-19 | $1.17 | $1.17 | 129,600 | — | — |
| 1983-10-18 | $1.19 | $1.19 | 32,400 | — | — |
| 1983-10-17 | $1.21 | $1.21 | 61,200 | — | — |
| 1983-10-14 | $1.21 | $1.21 | 252,000 | — | — |
| 1983-10-13 | $1.20 | $1.20 | 25,200 | — | — |
| 1983-10-12 | $1.21 | $1.21 | 28,800 | — | — |
| 1983-10-11 | $1.19 | $1.19 | 75,600 | — | — |
| 1983-10-10 | $1.19 | $1.19 | 115,200 | — | — |
| 1983-10-07 | $1.20 | $1.20 | 36,000 | — | — |
| 1983-10-06 | $1.22 | $1.22 | 18,000 | — | — |
| 1983-10-05 | $1.22 | $1.22 | 442,800 | — | — |
| 1983-10-04 | $1.26 | $1.26 | 39,600 | — | — |
| 1983-10-03 | $1.27 | $1.27 | 50,400 | — | — |
| 1983-09-30 | $1.28 | $1.28 | 72,000 | — | — |
| 1983-09-29 | $1.29 | $1.29 | 79,200 | — | — |
| 1983-09-28 | $1.29 | $1.29 | 97,200 | — | — |
| 1983-09-27 | $1.30 | $1.30 | 21,600 | — | — |
| 1983-09-26 | $1.30 | $1.30 | 18,000 | — | — |
| 1983-09-23 | $1.30 | $1.30 | 147,600 | — | — |
| 1983-09-22 | $1.29 | $1.29 | 252,000 | — | — |
| 1983-09-21 | $1.24 | $1.24 | 108,000 | — | — |
| 1983-09-20 | $1.24 | $1.24 | 28,800 | — | — |
| 1983-09-19 | $1.24 | $1.24 | 86,400 | — | — |
| 1983-09-16 | $1.23 | $1.23 | 82,800 | — | — |
| 1983-09-15 | $1.22 | $1.22 | 57,600 | — | — |
| 1983-09-14 | $1.22 | $1.22 | 25,200 | — | — |
| 1983-09-13 | $1.21 | $1.21 | 133,200 | — | — |
| 1983-09-12 | $1.21 | $1.21 | 72,000 | — | — |
| 1983-09-09 | $1.20 | $1.20 | 21,600 | — | — |
| 1983-09-08 | $1.20 | $1.20 | 0 | — | — |
| 1983-09-07 | $1.20 | $1.20 | 14,400 | — | — |
| 1983-09-06 | $1.20 | $1.20 | 18,000 | — | — |
| 1983-09-02 | $1.20 | $1.20 | 0 | — | — |
| 1983-09-01 | $1.20 | $1.20 | 43,200 | — | — |
| 1983-08-31 | $1.21 | $1.21 | 97,200 | — | — |
| 1983-08-30 | $1.22 | $1.22 | 64,800 | — | — |
| 1983-08-29 | $1.22 | $1.22 | 39,600 | — | — |
| 1983-08-26 | $1.22 | $1.22 | 14,400 | — | — |
| 1983-08-25 | $1.22 | $1.22 | 7,200 | — | — |
| 1983-08-24 | $1.22 | $1.22 | 7,200 | — | — |
| 1983-08-23 | $1.21 | $1.21 | 61,200 | — | — |
| 1983-08-22 | $1.21 | $1.21 | 115,200 | — | — |
| 1983-08-19 | $1.20 | $1.20 | 7,200 | — | — |
| 1983-08-18 | $1.20 | $1.20 | 79,200 | — | — |
| 1983-08-17 | $1.22 | $1.22 | 39,600 | — | — |
| 1983-08-16 | $1.22 | $1.22 | 97,200 | — | — |
| 1983-08-15 | $1.22 | $1.22 | 46,800 | — | — |
| 1983-08-12 | $1.20 | $1.20 | 54,000 | — | — |
| 1983-08-11 | $1.20 | $1.20 | 10,800 | — | — |
| 1983-08-10 | $1.20 | $1.20 | 3,600 | — | — |
| 1983-08-09 | $1.21 | $1.21 | 126,000 | — | — |
| 1983-08-08 | $1.22 | $1.22 | 72,000 | — | — |
| 1983-08-05 | $1.22 | $1.22 | 7,200 | — | — |
| 1983-08-04 | $1.22 | $1.22 | 28,800 | — | — |
| 1983-08-03 | $1.22 | $1.22 | 3,600 | — | — |
| 1983-08-02 | $1.22 | $1.22 | 43,200 | — | — |
| 1983-08-01 | $1.22 | $1.22 | 14,400 | — | — |
| 1983-07-29 | $1.22 | $1.22 | 36,000 | — | — |
| 1983-07-28 | $1.23 | $1.23 | 0 | — | — |
| 1983-07-27 | $1.23 | $1.23 | 18,000 | — | — |
| 1983-07-26 | $1.23 | $1.23 | 79,200 | — | — |
| 1983-07-25 | $1.23 | $1.23 | 3,600 | — | — |
| 1983-07-22 | $1.23 | $1.23 | 50,400 | — | — |
| 1983-07-21 | $1.25 | $1.25 | 57,600 | — | — |
| 1983-07-20 | $1.26 | $1.26 | 133,200 | — | — |
| 1983-07-19 | $1.26 | $1.26 | 252,000 | — | — |
| 1983-07-18 | $1.26 | $1.26 | 313,200 | — | — |
| 1983-07-15 | $1.26 | $1.26 | 93,600 | — | — |
| 1983-07-14 | $1.26 | $1.26 | 165,600 | — | — |
| 1983-07-13 | $1.24 | $1.24 | 126,000 | — | — |
| 1983-07-12 | $1.21 | $1.21 | 75,600 | — | — |
| 1983-07-11 | $1.22 | $1.22 | 28,800 | — | — |
| 1983-07-08 | $1.21 | $1.21 | 28,800 | — | — |
| 1983-07-07 | $1.20 | $1.20 | 3,600 | — | — |
| 1983-07-06 | $1.20 | $1.20 | 82,800 | — | — |
| 1983-07-05 | $1.19 | $1.19 | 64,800 | — | — |
| 1983-07-01 | $1.19 | $1.19 | 14,400 | — | — |
| 1983-06-30 | $1.19 | $1.19 | 61,200 | — | — |
| 1983-06-29 | $1.18 | $1.18 | 3,600 | — | — |
| 1983-06-28 | $1.18 | $1.18 | 57,600 | — | — |
| 1983-06-27 | $1.19 | $1.19 | 10,800 | — | — |
| 1983-06-24 | $1.19 | $1.19 | 248,400 | — | — |
| 1983-06-23 | $1.21 | $1.21 | 54,000 | — | — |
| 1983-06-22 | $1.21 | $1.21 | 154,800 | — | — |
| 1983-06-21 | $1.21 | $1.21 | 50,400 | — | — |
| 1983-06-20 | $1.21 | $1.21 | 14,400 | — | — |
| 1983-06-17 | $1.21 | $1.21 | 342,000 | — | — |
| 1983-06-16 | $1.19 | $1.19 | 144,000 | — | — |
| 1983-06-15 | $1.18 | $1.18 | 86,400 | — | — |
| 1983-06-14 | $1.16 | $1.16 | 14,400 | — | — |
| 1983-06-13 | $1.16 | $1.16 | 46,800 | — | — |
| 1983-06-10 | $1.15 | $1.15 | 68,400 | — | — |
| 1983-06-09 | $1.15 | $1.15 | 10,800 | — | — |
| 1983-06-08 | $1.15 | $1.15 | 50,400 | — | — |
| 1983-06-07 | $1.19 | $1.19 | 57,600 | — | — |
| 1983-06-06 | $1.19 | $1.19 | 25,200 | — | — |
| 1983-06-03 | $1.19 | $1.19 | 61,200 | — | — |
| 1983-06-02 | $1.19 | $1.19 | 21,600 | — | — |
| 1983-06-01 | $1.17 | $1.17 | 126,000 | — | — |
| 1983-05-31 | $1.17 | $1.17 | 46,800 | — | — |
| 1983-05-27 | $1.18 | $1.18 | 10,800 | — | — |
| 1983-05-26 | $1.18 | $1.18 | 126,000 | — | — |
| 1983-05-25 | $1.17 | $1.17 | 46,800 | — | — |
| 1983-05-24 | $1.17 | $1.17 | 25,200 | — | — |
| 1983-05-23 | $1.16 | $1.16 | 111,600 | — | — |
| 1983-05-20 | $1.16 | $1.16 | 75,600 | — | — |
| 1983-05-19 | $1.19 | $1.19 | 36,000 | — | — |
| 1983-05-18 | $1.20 | $1.20 | 453,600 | — | — |
| 1983-05-17 | $1.20 | $1.20 | 266,400 | — | — |
| 1983-05-16 | $1.20 | $1.20 | 46,800 | — | — |
| 1983-05-13 | $1.22 | $1.22 | 18,000 | — | — |
| 1983-05-12 | $1.22 | $1.22 | 61,200 | — | — |
| 1983-05-11 | $1.22 | $1.22 | 18,000 | — | — |
| 1983-05-10 | $1.22 | $1.22 | 28,800 | — | — |
| 1983-05-09 | $1.22 | $1.22 | 86,400 | — | — |
| 1983-05-06 | $1.23 | $1.23 | 68,400 | — | — |
| 1983-05-05 | $1.21 | $1.21 | 151,200 | — | — |
| 1983-05-04 | $1.21 | $1.21 | 136,800 | — | — |
| 1983-05-03 | $1.20 | $1.20 | 216,000 | — | — |
| 1983-05-02 | $1.18 | $1.18 | 61,200 | — | — |
| 1983-04-29 | $1.18 | $1.18 | 54,000 | — | — |
| 1983-04-28 | $1.18 | $1.18 | 82,800 | — | — |
| 1983-04-27 | $1.15 | $1.15 | 162,000 | — | — |
| 1983-04-26 | $1.12 | $1.12 | 122,400 | — | — |
| 1983-04-25 | $1.08 | $1.08 | 25,200 | — | — |
| 1983-04-22 | $1.08 | $1.08 | 111,600 | — | — |
| 1983-04-21 | $1.07 | $1.07 | 7,200 | — | — |
| 1983-04-20 | $1.07 | $1.07 | 43,200 | — | — |
| 1983-04-19 | $1.06 | $1.06 | 64,800 | — | — |
| 1983-04-18 | $1.06 | $1.06 | 3,600 | — | — |
| 1983-04-15 | $1.05 | $1.05 | 136,800 | — | — |
| 1983-04-14 | $1.04 | $1.04 | 57,600 | — | — |
| 1983-04-13 | $1.04 | $1.04 | 7,200 | — | — |
| 1983-04-12 | $1.04 | $1.04 | 54,000 | — | — |
| 1983-04-11 | $1.02 | $1.02 | 36,000 | — | — |
| 1983-04-08 | $1.02 | $1.02 | 118,800 | — | — |
| 1983-04-07 | $1.02 | $1.02 | 36,000 | — | — |
| 1983-04-06 | $1.02 | $1.02 | 158,400 | — | — |
| 1983-04-05 | $1.02 | $1.02 | 61,200 | — | — |
| 1983-04-04 | $1.02 | $1.02 | 144,000 | — | — |
| 1983-03-31 | $1.02 | $1.02 | 57,600 | — | — |
| 1983-03-30 | $1.01 | $1.01 | 72,000 | — | — |
| 1983-03-29 | $1.01 | $1.01 | 3,600 | — | — |
| 1983-03-28 | $1.01 | $1.01 | 10,800 | — | — |
| 1983-03-25 | $1.00 | $1.00 | 291,600 | — | — |
| 1983-03-24 | $1.00 | $1.00 | 28,800 | — | — |
| 1983-03-23 | $0.99 | $0.99 | 75,600 | — | — |
| 1983-03-22 | $0.99 | $0.99 | 14,400 | — | — |
| 1983-03-21 | $0.99 | $0.99 | 165,600 | — | — |
| 1983-03-18 | $0.99 | $0.99 | 39,600 | — | — |
| 1983-03-17 | $0.98 | $0.98 | 7,200 | — | — |
| 1983-03-16 | $0.98 | $0.98 | 32,400 | — | — |
| 1983-03-15 | $0.97 | $0.97 | 57,600 | — | — |
| 1983-03-14 | $0.97 | $0.97 | 21,600 | — | — |
| 1983-03-11 | $0.97 | $0.97 | 36,000 | — | — |
| 1983-03-10 | $0.97 | $0.97 | 3,600 | — | — |
| 1983-03-09 | $0.97 | $0.97 | 43,200 | — | — |
| 1983-03-08 | $0.97 | $0.97 | 3,600 | — | — |
| 1983-03-07 | $0.97 | $0.97 | 54,000 | — | — |
| 1983-03-04 | $0.97 | $0.97 | 72,000 | — | — |
| 1983-03-03 | $0.96 | $0.96 | 18,000 | — | — |
| 1983-03-02 | $0.96 | $0.96 | 75,600 | — | — |
| 1983-03-01 | $0.96 | $0.96 | 36,000 | — | — |
| 1983-02-28 | $0.96 | $0.96 | 122,400 | — | — |
| 1983-02-25 | $0.96 | $0.96 | 43,200 | — | — |
| 1983-02-24 | $0.96 | $0.96 | 144,000 | — | — |
| 1983-02-23 | $0.95 | $0.95 | 50,400 | — | — |
| 1983-02-22 | $0.95 | $0.95 | 3,600 | — | — |
| 1983-02-18 | $0.95 | $0.95 | 18,000 | — | — |
| 1983-02-17 | $0.95 | $0.95 | 7,200 | — | — |
| 1983-02-16 | $0.95 | $0.95 | 7,200 | — | — |
| 1983-02-15 | $0.94 | $0.94 | 140,400 | — | — |
| 1983-02-14 | $0.94 | $0.94 | 25,200 | — | — |
| 1983-02-11 | $0.94 | $0.94 | 75,600 | — | — |
| 1983-02-10 | $0.94 | $0.94 | 39,600 | — | — |
| 1983-02-09 | $0.94 | $0.94 | 82,800 | — | — |
| 1983-02-08 | $0.94 | $0.94 | 0 | — | — |
| 1983-02-07 | $0.94 | $0.94 | 75,600 | — | — |
| 1983-02-04 | $0.95 | $0.95 | 32,400 | — | — |
| 1983-02-03 | $0.97 | $0.97 | 18,000 | — | — |
| 1983-02-02 | $0.97 | $0.97 | 46,800 | — | — |
| 1983-02-01 | $0.97 | $0.97 | 18,000 | — | — |
| 1983-01-31 | $0.97 | $0.97 | 10,800 | — | — |
| 1983-01-28 | $0.97 | $0.97 | 100,800 | — | — |
| 1983-01-27 | $0.97 | $0.97 | 21,600 | — | — |
| 1983-01-26 | $0.97 | $0.97 | 111,600 | — | — |
| 1983-01-25 | $0.97 | $0.97 | 75,600 | — | — |
| 1983-01-24 | $0.97 | $0.97 | 198,000 | — | — |
| 1983-01-21 | $0.98 | $0.98 | 25,200 | — | — |
| 1983-01-20 | $0.99 | $0.99 | 39,600 | — | — |
| 1983-01-19 | $0.99 | $0.99 | 39,600 | — | — |
| 1983-01-18 | $1.00 | $1.00 | 93,600 | — | — |
| 1983-01-17 | $0.99 | $0.99 | 126,000 | — | — |
| 1983-01-14 | $0.99 | $0.99 | 82,800 | — | — |
| 1983-01-13 | $0.99 | $0.99 | 97,200 | — | — |
| 1983-01-12 | $0.99 | $0.99 | 90,000 | — | — |
| 1983-01-11 | $0.99 | $0.99 | 36,000 | — | — |
| 1983-01-10 | $1.00 | $1.00 | 93,600 | — | — |
| 1983-01-07 | $1.01 | $1.01 | 54,000 | — | — |
| 1983-01-06 | $1.01 | $1.01 | 97,200 | — | — |
| 1983-01-05 | $1.01 | $1.01 | 50,400 | — | — |
| 1983-01-04 | $1.01 | $1.01 | 61,200 | — | — |
| 1983-01-03 | $1.01 | $1.01 | 208,800 | — | — |