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 | $0.92 | $0.92 | 10,500 | — | — |
| 1983-12-29 | $0.92 | $0.92 | 21,000 | — | — |
| 1983-12-28 | $0.92 | $0.92 | 3,750 | — | — |
| 1983-12-27 | $0.92 | $0.92 | 11,250 | — | — |
| 1983-12-23 | $0.93 | $0.93 | 14,250 | — | — |
| 1983-12-22 | $0.93 | $0.93 | 26,250 | — | — |
| 1983-12-21 | $0.95 | $0.95 | 11,250 | — | — |
| 1983-12-20 | $0.95 | $0.95 | 20,250 | — | — |
| 1983-12-19 | $0.97 | $0.97 | 37,500 | — | — |
| 1983-12-16 | $0.97 | $0.97 | 9,750 | — | — |
| 1983-12-15 | $0.97 | $0.97 | 23,250 | — | — |
| 1983-12-14 | $0.98 | $0.98 | 24,750 | — | — |
| 1983-12-13 | $0.98 | $0.98 | 19,500 | — | — |
| 1983-12-12 | $0.98 | $0.98 | 5,250 | — | — |
| 1983-12-09 | $1.00 | $1.00 | 62,250 | — | — |
| 1983-12-08 | $1.00 | $1.00 | 105,000 | — | — |
| 1983-12-07 | $1.02 | $1.02 | 388,500 | — | — |
| 1983-12-06 | $1.02 | $1.02 | 3,000 | — | — |
| 1983-12-05 | $1.02 | $1.02 | 30,750 | — | — |
| 1983-12-02 | $1.02 | $1.02 | 9,000 | — | — |
| 1983-12-01 | $1.02 | $1.02 | 111,000 | — | — |
| 1983-11-30 | $1.02 | $1.02 | 141,750 | — | — |
| 1983-11-29 | $1.00 | $1.00 | 28,500 | — | — |
| 1983-11-28 | $0.98 | $0.98 | 9,000 | — | — |
| 1983-11-25 | $0.98 | $0.98 | 14,250 | — | — |
| 1983-11-23 | $0.98 | $0.98 | 30,000 | — | — |
| 1983-11-22 | $0.98 | $0.98 | 43,500 | — | — |
| 1983-11-21 | $0.98 | $0.98 | 102,000 | — | — |
| 1983-11-18 | $0.98 | $0.98 | 15,000 | — | — |
| 1983-11-17 | $0.98 | $0.98 | 18,750 | — | — |
| 1983-11-16 | $0.98 | $0.98 | 12,000 | — | — |
| 1983-11-15 | $0.98 | $0.98 | 23,250 | — | — |
| 1983-11-14 | $0.98 | $0.98 | 91,500 | — | — |
| 1983-11-11 | $0.98 | $0.98 | 9,750 | — | — |
| 1983-11-10 | $0.98 | $0.98 | 24,000 | — | — |
| 1983-11-09 | $0.98 | $0.98 | 4,500 | — | — |
| 1983-11-08 | $0.98 | $0.98 | 73,500 | — | — |
| 1983-11-07 | $1.00 | $1.00 | 9,000 | — | — |
| 1983-11-04 | $1.00 | $1.00 | 22,500 | — | — |
| 1983-11-03 | $0.97 | $0.97 | 113,250 | — | — |
| 1983-11-02 | $0.97 | $0.97 | 36,000 | — | — |
| 1983-11-01 | $0.98 | $0.98 | 42,000 | — | — |
| 1983-10-31 | $0.98 | $0.98 | 19,500 | — | — |
| 1983-10-28 | $0.98 | $0.98 | 20,250 | — | — |
| 1983-10-27 | $1.00 | $1.00 | 115,500 | — | — |
| 1983-10-26 | $0.97 | $0.97 | 12,750 | — | — |
| 1983-10-25 | $0.97 | $0.97 | 48,750 | — | — |
| 1983-10-24 | $0.97 | $0.97 | 48,000 | — | — |
| 1983-10-21 | $0.97 | $0.97 | 41,250 | — | — |
| 1983-10-20 | $0.95 | $0.95 | 16,500 | — | — |
| 1983-10-19 | $0.93 | $0.93 | 36,000 | — | — |
| 1983-10-18 | $0.93 | $0.93 | 18,000 | — | — |
| 1983-10-17 | $0.93 | $0.93 | 4,500 | — | — |
| 1983-10-14 | $0.93 | $0.93 | 33,750 | — | — |
| 1983-10-13 | $0.93 | $0.93 | 9,750 | — | — |
| 1983-10-12 | $0.93 | $0.93 | 12,750 | — | — |
| 1983-10-11 | $0.95 | $0.95 | 31,500 | — | — |
| 1983-10-10 | $0.93 | $0.93 | 4,500 | — | — |
| 1983-10-07 | $0.95 | $0.95 | 38,250 | — | — |
| 1983-10-06 | $1.00 | $1.00 | 103,500 | — | — |
| 1983-10-05 | $0.93 | $0.93 | 106,500 | — | — |
| 1983-10-04 | $0.85 | $0.85 | 6,750 | — | — |
| 1983-10-03 | $0.85 | $0.85 | 16,500 | — | — |
| 1983-09-30 | $0.85 | $0.85 | 750 | — | — |
| 1983-09-29 | $0.85 | $0.85 | 15,750 | — | — |
| 1983-09-28 | $0.85 | $0.85 | 29,250 | — | — |
| 1983-09-27 | $0.85 | $0.85 | 1,500 | — | — |
| 1983-09-26 | $0.85 | $0.85 | 4,500 | — | — |
| 1983-09-23 | $0.85 | $0.85 | 133,500 | — | — |
| 1983-09-22 | $0.83 | $0.83 | 16,500 | — | — |
| 1983-09-21 | $0.82 | $0.82 | 69,000 | — | — |
| 1983-09-20 | $0.87 | $0.87 | 35,250 | — | — |
| 1983-09-19 | $0.87 | $0.87 | 2,250 | — | — |
| 1983-09-16 | $0.87 | $0.87 | 750 | — | — |
| 1983-09-15 | $0.87 | $0.87 | 9,000 | — | — |
| 1983-09-14 | $0.87 | $0.87 | 48,000 | — | — |
| 1983-09-13 | $0.88 | $0.88 | 6,750 | — | — |
| 1983-09-12 | $0.90 | $0.90 | 17,250 | — | — |
| 1983-09-09 | $0.90 | $0.90 | 132,000 | — | — |
| 1983-09-08 | $0.87 | $0.87 | 79,500 | — | — |
| 1983-09-07 | $0.83 | $0.83 | 6,000 | — | — |
| 1983-09-06 | $0.83 | $0.83 | 33,750 | — | — |
| 1983-09-02 | $0.83 | $0.83 | 36,000 | — | — |
| 1983-09-01 | $0.82 | $0.82 | 27,750 | — | — |
| 1983-08-31 | $0.83 | $0.83 | 9,000 | — | — |
| 1983-08-30 | $0.83 | $0.83 | 0 | — | — |
| 1983-08-29 | $0.83 | $0.83 | 39,750 | — | — |
| 1983-08-26 | $0.85 | $0.85 | 1,500 | — | — |
| 1983-08-25 | $0.85 | $0.85 | 4,500 | — | — |
| 1983-08-24 | $0.85 | $0.85 | 26,250 | — | — |
| 1983-08-23 | $0.87 | $0.87 | 18,750 | — | — |
| 1983-08-22 | $0.87 | $0.87 | 8,250 | — | — |
| 1983-08-19 | $0.87 | $0.87 | 24,000 | — | — |
| 1983-08-18 | $0.87 | $0.87 | 7,500 | — | — |
| 1983-08-17 | $0.87 | $0.87 | 5,250 | — | — |
| 1983-08-16 | $0.87 | $0.87 | 6,750 | — | — |
| 1983-08-15 | $0.87 | $0.87 | 9,750 | — | — |
| 1983-08-12 | $0.87 | $0.87 | 1,500 | — | — |
| 1983-08-11 | $0.87 | $0.87 | 36,000 | — | — |
| 1983-08-10 | $0.87 | $0.87 | 24,000 | — | — |
| 1983-08-09 | $0.88 | $0.88 | 4,500 | — | — |
| 1983-08-08 | $0.90 | $0.90 | 36,000 | — | — |
| 1983-08-05 | $0.92 | $0.92 | 66,750 | — | — |
| 1983-08-04 | $0.87 | $0.87 | 62,250 | — | — |
| 1983-08-03 | $0.83 | $0.83 | 134,250 | — | — |
| 1983-08-02 | $0.90 | $0.90 | 27,000 | — | — |
| 1983-08-01 | $0.93 | $0.93 | 50,250 | — | — |
| 1983-07-29 | $0.93 | $0.93 | 14,250 | — | — |
| 1983-07-28 | $0.95 | $0.95 | 0 | — | — |
| 1983-07-27 | $0.95 | $0.95 | 43,500 | — | — |
| 1983-07-26 | $0.97 | $0.97 | 3,750 | — | — |
| 1983-07-25 | $0.97 | $0.97 | 75,750 | — | — |
| 1983-07-22 | $0.97 | $0.97 | 43,500 | — | — |
| 1983-07-21 | $0.98 | $0.98 | 87,000 | — | — |
| 1983-07-20 | $1.02 | $1.02 | 4,500 | — | — |
| 1983-07-19 | $1.02 | $1.02 | 15,000 | — | — |
| 1983-07-18 | $1.02 | $1.02 | 3,750 | — | — |
| 1983-07-15 | $1.02 | $1.02 | 35,250 | — | — |
| 1983-07-14 | $1.02 | $1.02 | 5,250 | — | — |
| 1983-07-13 | $1.00 | $1.00 | 5,250 | — | — |
| 1983-07-12 | $1.00 | $1.00 | 20,250 | — | — |
| 1983-07-11 | $1.00 | $1.00 | 75,000 | — | — |
| 1983-07-08 | $1.00 | $1.00 | 39,000 | — | — |
| 1983-07-07 | $1.03 | $1.03 | 16,500 | — | — |
| 1983-07-06 | $1.03 | $1.03 | 28,500 | — | — |
| 1983-07-05 | $1.05 | $1.05 | 6,750 | — | — |
| 1983-07-01 | $1.03 | $1.03 | 0 | — | — |
| 1983-06-30 | $1.03 | $1.03 | 36,750 | — | — |
| 1983-06-29 | $1.03 | $1.03 | 78,000 | — | — |
| 1983-06-28 | $1.03 | $1.03 | 20,250 | — | — |
| 1983-06-27 | $1.08 | $1.08 | 92,250 | — | — |
| 1983-06-24 | $1.13 | $1.13 | 109,500 | — | — |
| 1983-06-23 | $1.13 | $1.13 | 27,750 | — | — |
| 1983-06-22 | $1.13 | $1.13 | 71,250 | — | — |
| 1983-06-21 | $1.13 | $1.13 | 69,000 | — | — |
| 1983-06-20 | $1.13 | $1.13 | 92,250 | — | — |
| 1983-06-17 | $1.13 | $1.13 | 56,250 | — | — |
| 1983-06-16 | $1.13 | $1.13 | 48,000 | — | — |
| 1983-06-15 | $1.12 | $1.12 | 8,250 | — | — |
| 1983-06-14 | $1.12 | $1.12 | 65,250 | — | — |
| 1983-06-13 | $1.15 | $1.15 | 197,250 | — | — |
| 1983-06-10 | $1.20 | $1.20 | 84,750 | — | — |
| 1983-06-09 | $1.20 | $1.20 | 120,750 | — | — |
| 1983-06-08 | $1.23 | $1.23 | 174,750 | — | — |
| 1983-06-07 | $1.20 | $1.20 | 447,000 | — | — |
| 1983-06-06 | $1.15 | $1.15 | 34,500 | — | — |
| 1983-06-03 | $1.15 | $1.15 | 36,750 | — | — |
| 1983-06-02 | $1.15 | $1.15 | 39,750 | — | — |
| 1983-06-01 | $1.15 | $1.15 | 88,500 | — | — |
| 1983-05-31 | $1.15 | $1.15 | 159,000 | — | — |
| 1983-05-27 | $1.15 | $1.15 | 222,000 | — | — |
| 1983-05-26 | $1.13 | $1.13 | 68,250 | — | — |
| 1983-05-25 | $1.13 | $1.13 | 172,500 | — | — |
| 1983-05-24 | $1.13 | $1.13 | 227,250 | — | — |
| 1983-05-23 | $1.08 | $1.08 | 63,750 | — | — |
| 1983-05-20 | $1.08 | $1.08 | 66,000 | — | — |
| 1983-05-19 | $1.07 | $1.07 | 60,000 | — | — |
| 1983-05-18 | $1.07 | $1.07 | 21,750 | — | — |
| 1983-05-17 | $1.07 | $1.07 | 31,500 | — | — |
| 1983-05-16 | $1.05 | $1.05 | 7,500 | — | — |
| 1983-05-13 | $1.05 | $1.05 | 60,750 | — | — |
| 1983-05-12 | $1.07 | $1.07 | 66,750 | — | — |
| 1983-05-11 | $1.05 | $1.05 | 179,250 | — | — |
| 1983-05-10 | $0.97 | $0.97 | 28,500 | — | — |
| 1983-05-09 | $0.97 | $0.97 | 67,500 | — | — |
| 1983-05-06 | $0.97 | $0.97 | 54,000 | — | — |
| 1983-05-05 | $0.97 | $0.97 | 51,000 | — | — |
| 1983-05-04 | $0.95 | $0.95 | 87,750 | — | — |
| 1983-05-03 | $0.95 | $0.95 | 3,000 | — | — |
| 1983-05-02 | $0.95 | $0.95 | 79,500 | — | — |
| 1983-04-29 | $0.95 | $0.95 | 13,500 | — | — |
| 1983-04-28 | $0.95 | $0.95 | 192,000 | — | — |
| 1983-04-27 | $0.93 | $0.93 | 11,250 | — | — |
| 1983-04-26 | $0.93 | $0.93 | 17,250 | — | — |
| 1983-04-25 | $0.93 | $0.93 | 63,750 | — | — |
| 1983-04-22 | $0.98 | $0.98 | 14,250 | — | — |
| 1983-04-21 | $0.98 | $0.98 | 1,500 | — | — |
| 1983-04-20 | $0.98 | $0.98 | 6,750 | — | — |
| 1983-04-19 | $0.97 | $0.97 | 22,500 | — | — |
| 1983-04-18 | $0.98 | $0.98 | 35,250 | — | — |
| 1983-04-15 | $0.98 | $0.98 | 20,250 | — | — |
| 1983-04-14 | $0.97 | $0.97 | 9,750 | — | — |
| 1983-04-13 | $0.97 | $0.97 | 2,250 | — | — |
| 1983-04-12 | $0.97 | $0.97 | 6,000 | — | — |
| 1983-04-11 | $0.97 | $0.97 | 750 | — | — |
| 1983-04-08 | $0.97 | $0.97 | 0 | — | — |
| 1983-04-07 | $0.97 | $0.97 | 13,500 | — | — |
| 1983-04-06 | $0.97 | $0.97 | 15,750 | — | — |
| 1983-04-05 | $1.00 | $1.00 | 20,250 | — | — |
| 1983-04-04 | $1.02 | $1.02 | 19,500 | — | — |
| 1983-03-31 | $1.07 | $1.07 | 21,750 | — | — |
| 1983-03-30 | $1.08 | $1.08 | 78,000 | — | — |
| 1983-03-29 | $1.08 | $1.08 | 22,500 | — | — |
| 1983-03-28 | $1.08 | $1.08 | 190,500 | — | — |
| 1983-03-25 | $1.07 | $1.07 | 169,500 | — | — |
| 1983-03-24 | $1.05 | $1.05 | 45,750 | — | — |
| 1983-03-23 | $1.03 | $1.03 | 106,500 | — | — |
| 1983-03-22 | $1.03 | $1.03 | 72,750 | — | — |
| 1983-03-21 | $1.07 | $1.07 | 130,500 | — | — |
| 1983-03-18 | $1.05 | $1.05 | 96,000 | — | — |
| 1983-03-17 | $1.00 | $1.00 | 50,250 | — | — |
| 1983-03-16 | $0.97 | $0.97 | 51,000 | — | — |
| 1983-03-15 | $0.90 | $0.90 | 3,000 | — | — |
| 1983-03-14 | $0.90 | $0.90 | 2,250 | — | — |
| 1983-03-11 | $0.90 | $0.90 | 6,000 | — | — |
| 1983-03-10 | $0.92 | $0.92 | 194,250 | — | — |
| 1983-03-09 | $0.92 | $0.92 | 276,000 | — | — |
| 1983-03-08 | $0.92 | $0.92 | 76,500 | — | — |
| 1983-03-07 | $0.93 | $0.93 | 99,000 | — | — |
| 1983-03-04 | $0.90 | $0.90 | 114,000 | — | — |
| 1983-03-03 | $0.88 | $0.88 | 7,500 | — | — |
| 1983-03-02 | $0.88 | $0.88 | 3,000 | — | — |
| 1983-03-01 | $0.88 | $0.88 | 1,500 | — | — |
| 1983-02-28 | $0.90 | $0.90 | 10,500 | — | — |
| 1983-02-25 | $0.90 | $0.90 | 40,500 | — | — |
| 1983-02-24 | $0.90 | $0.90 | 37,500 | — | — |
| 1983-02-23 | $0.90 | $0.90 | 4,500 | — | — |
| 1983-02-22 | $0.90 | $0.90 | 750 | — | — |
| 1983-02-18 | $0.90 | $0.90 | 1,500 | — | — |
| 1983-02-17 | $0.90 | $0.90 | 72,000 | — | — |
| 1983-02-16 | $0.90 | $0.90 | 6,750 | — | — |
| 1983-02-15 | $0.90 | $0.90 | 17,250 | — | — |
| 1983-02-14 | $0.88 | $0.88 | 19,500 | — | — |
| 1983-02-11 | $0.88 | $0.88 | 6,750 | — | — |
| 1983-02-10 | $0.90 | $0.90 | 171,000 | — | — |
| 1983-02-09 | $0.88 | $0.88 | 7,500 | — | — |
| 1983-02-08 | $0.88 | $0.88 | 6,000 | — | — |
| 1983-02-07 | $0.88 | $0.88 | 9,000 | — | — |
| 1983-02-04 | $0.88 | $0.88 | 22,500 | — | — |
| 1983-02-03 | $0.88 | $0.88 | 18,750 | — | — |
| 1983-02-02 | $0.88 | $0.88 | 40,500 | — | — |
| 1983-02-01 | $0.88 | $0.88 | 35,250 | — | — |
| 1983-01-31 | $0.88 | $0.88 | 36,000 | — | — |
| 1983-01-28 | $0.88 | $0.88 | 3,750 | — | — |
| 1983-01-27 | $0.88 | $0.88 | 10,500 | — | — |
| 1983-01-26 | $0.88 | $0.88 | 16,500 | — | — |
| 1983-01-25 | $0.88 | $0.88 | 40,500 | — | — |
| 1983-01-24 | $0.88 | $0.88 | 30,750 | — | — |
| 1983-01-21 | $0.93 | $0.93 | 10,500 | — | — |
| 1983-01-20 | $0.95 | $0.95 | 4,500 | — | — |
| 1983-01-19 | $0.92 | $0.92 | 8,250 | — | — |
| 1983-01-18 | $0.92 | $0.92 | 16,500 | — | — |
| 1983-01-17 | $0.92 | $0.92 | 5,250 | — | — |
| 1983-01-14 | $0.92 | $0.92 | 7,500 | — | — |
| 1983-01-13 | $0.92 | $0.92 | 30,750 | — | — |
| 1983-01-12 | $0.92 | $0.92 | 45,750 | — | — |
| 1983-01-11 | $0.92 | $0.92 | 30,750 | — | — |
| 1983-01-10 | $0.92 | $0.92 | 30,000 | — | — |
| 1983-01-07 | $0.90 | $0.90 | 3,000 | — | — |
| 1983-01-06 | $0.90 | $0.90 | 107,250 | — | — |
| 1983-01-05 | $0.85 | $0.85 | 8,250 | — | — |
| 1983-01-04 | $0.85 | $0.85 | 121,500 | — | — |
| 1983-01-03 | $0.85 | $0.85 | 58,500 | — | — |