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 | $1.29 | $1.29 | 118,405 | — | — |
| 1983-12-29 | $1.30 | $1.30 | 24,927 | — | — |
| 1983-12-28 | $1.31 | $1.31 | 14,541 | — | — |
| 1983-12-27 | $1.32 | $1.32 | 459,079 | — | — |
| 1983-12-23 | $1.32 | $1.32 | 317,824 | — | — |
| 1983-12-22 | $1.33 | $1.33 | 118,405 | — | — |
| 1983-12-21 | $1.30 | $1.30 | 51,932 | — | — |
| 1983-12-20 | $1.31 | $1.31 | 31,159 | — | — |
| 1983-12-19 | $1.32 | $1.32 | 147,487 | — | — |
| 1983-12-16 | $1.30 | $1.30 | 6,232 | — | — |
| 1983-12-15 | $1.29 | $1.29 | 4,155 | — | — |
| 1983-12-14 | $1.30 | $1.30 | 1,265,064 | — | — |
| 1983-12-13 | $1.31 | $1.31 | 37,391 | — | — |
| 1983-12-12 | $1.32 | $1.32 | 35,314 | — | — |
| 1983-12-09 | $1.31 | $1.31 | 184,878 | — | — |
| 1983-12-08 | $1.32 | $1.32 | 355,215 | — | — |
| 1983-12-07 | $1.24 | $1.24 | 290,819 | — | — |
| 1983-12-06 | $1.22 | $1.22 | 122,560 | — | — |
| 1983-12-05 | $1.23 | $1.23 | 126,714 | — | — |
| 1983-12-02 | $1.23 | $1.23 | 31,159 | — | — |
| 1983-12-01 | $1.23 | $1.23 | 54,009 | — | — |
| 1983-11-30 | $1.23 | $1.23 | 37,391 | — | — |
| 1983-11-29 | $1.23 | $1.23 | 51,932 | — | — |
| 1983-11-28 | $1.22 | $1.22 | 195,264 | — | — |
| 1983-11-25 | $1.22 | $1.22 | 10,386 | — | — |
| 1983-11-23 | $1.22 | $1.22 | 10,386 | — | — |
| 1983-11-22 | $1.21 | $1.21 | 87,246 | — | — |
| 1983-11-21 | $1.21 | $1.21 | 18,696 | — | — |
| 1983-11-18 | $1.22 | $1.22 | 51,932 | — | — |
| 1983-11-17 | $1.23 | $1.23 | 45,700 | — | — |
| 1983-11-16 | $1.23 | $1.23 | 35,314 | — | — |
| 1983-11-15 | $1.23 | $1.23 | 66,473 | — | — |
| 1983-11-14 | $1.22 | $1.22 | 122,560 | — | — |
| 1983-11-11 | $1.19 | $1.19 | 6,232 | — | — |
| 1983-11-10 | $1.20 | $1.20 | 280,433 | — | — |
| 1983-11-09 | $1.20 | $1.20 | 612,798 | — | — |
| 1983-11-08 | $1.20 | $1.20 | 8,309 | — | — |
| 1983-11-07 | $1.18 | $1.18 | 130,869 | — | — |
| 1983-11-04 | $1.16 | $1.16 | 444,538 | — | — |
| 1983-11-03 | $1.15 | $1.15 | 373,911 | — | — |
| 1983-11-02 | $1.11 | $1.11 | 41,546 | — | — |
| 1983-11-01 | $1.10 | $1.10 | 101,787 | — | — |
| 1983-10-31 | $1.11 | $1.11 | 12,464 | — | — |
| 1983-10-28 | $1.11 | $1.11 | 122,560 | — | — |
| 1983-10-27 | $1.10 | $1.10 | 481,929 | — | — |
| 1983-10-26 | $1.11 | $1.11 | 72,705 | — | — |
| 1983-10-25 | $1.12 | $1.12 | 31,159 | — | — |
| 1983-10-24 | $1.11 | $1.11 | 398,838 | — | — |
| 1983-10-21 | $1.08 | $1.08 | 153,719 | — | — |
| 1983-10-20 | $1.08 | $1.08 | 276,278 | — | — |
| 1983-10-19 | $1.08 | $1.08 | 448,693 | — | — |
| 1983-10-18 | $1.16 | $1.16 | 157,873 | — | — |
| 1983-10-17 | $1.17 | $1.17 | 56,087 | — | — |
| 1983-10-14 | $1.21 | $1.21 | 35,314 | — | — |
| 1983-10-13 | $1.22 | $1.22 | 18,696 | — | — |
| 1983-10-12 | $1.22 | $1.22 | 10,386 | — | — |
| 1983-10-11 | $1.20 | $1.20 | 33,236 | — | — |
| 1983-10-10 | $1.21 | $1.21 | 39,468 | — | — |
| 1983-10-07 | $1.22 | $1.22 | 199,419 | — | — |
| 1983-10-06 | $1.24 | $1.24 | 10,386 | — | — |
| 1983-10-05 | $1.25 | $1.25 | 16,618 | — | — |
| 1983-10-04 | $1.23 | $1.23 | 103,864 | — | — |
| 1983-10-03 | $1.22 | $1.22 | 72,705 | — | — |
| 1983-09-30 | $1.28 | $1.28 | 0 | — | — |
| 1983-09-29 | $1.28 | $1.28 | 8,309 | — | — |
| 1983-09-28 | $1.26 | $1.26 | 20,773 | — | — |
| 1983-09-27 | $1.28 | $1.28 | 58,164 | — | — |
| 1983-09-26 | $1.26 | $1.26 | 76,859 | — | — |
| 1983-09-23 | $1.25 | $1.25 | 85,169 | — | — |
| 1983-09-22 | $1.25 | $1.25 | 33,236 | — | — |
| 1983-09-21 | $1.24 | $1.24 | 89,323 | — | — |
| 1983-09-20 | $1.24 | $1.24 | 41,546 | — | — |
| 1983-09-19 | $1.24 | $1.24 | 49,855 | — | — |
| 1983-09-16 | $1.25 | $1.25 | 70,628 | — | — |
| 1983-09-15 | $1.24 | $1.24 | 33,236 | — | — |
| 1983-09-14 | $1.23 | $1.23 | 10,386 | — | — |
| 1983-09-13 | $1.24 | $1.24 | 10,386 | — | — |
| 1983-09-12 | $1.23 | $1.23 | 207,728 | — | — |
| 1983-09-09 | $1.27 | $1.27 | 135,023 | — | — |
| 1983-09-08 | $1.30 | $1.30 | 16,618 | — | — |
| 1983-09-07 | $1.30 | $1.30 | 172,414 | — | — |
| 1983-09-06 | $1.31 | $1.31 | 126,714 | — | — |
| 1983-09-02 | $1.31 | $1.31 | 31,159 | — | — |
| 1983-09-01 | $1.30 | $1.30 | 58,164 | — | — |
| 1983-08-31 | $1.28 | $1.28 | 27,005 | — | — |
| 1983-08-30 | $1.28 | $1.28 | 2,019,117 | — | — |
| 1983-08-29 | $1.31 | $1.31 | 184,878 | — | — |
| 1983-08-26 | $1.31 | $1.31 | 12,464 | — | — |
| 1983-08-25 | $1.31 | $1.31 | 33,236 | — | — |
| 1983-08-24 | $1.31 | $1.31 | 22,850 | — | — |
| 1983-08-23 | $1.31 | $1.31 | 72,705 | — | — |
| 1983-08-22 | $1.31 | $1.31 | 31,159 | — | — |
| 1983-08-19 | $1.31 | $1.31 | 14,541 | — | — |
| 1983-08-18 | $1.31 | $1.31 | 97,632 | — | — |
| 1983-08-17 | $1.31 | $1.31 | 22,850 | — | — |
| 1983-08-16 | $1.31 | $1.31 | 35,314 | — | — |
| 1983-08-15 | $1.31 | $1.31 | 35,314 | — | — |
| 1983-08-12 | $1.30 | $1.30 | 172,414 | — | — |
| 1983-08-11 | $1.31 | $1.31 | 49,855 | — | — |
| 1983-08-10 | $1.31 | $1.31 | 60,241 | — | — |
| 1983-08-09 | $1.31 | $1.31 | 124,637 | — | — |
| 1983-08-08 | $1.31 | $1.31 | 85,169 | — | — |
| 1983-08-05 | $1.30 | $1.30 | 83,091 | — | — |
| 1983-08-04 | $1.29 | $1.29 | 78,937 | — | — |
| 1983-08-03 | $1.28 | $1.28 | 62,318 | — | — |
| 1983-08-02 | $1.28 | $1.28 | 97,632 | — | — |
| 1983-08-01 | $1.28 | $1.28 | 147,487 | — | — |
| 1983-07-29 | $1.29 | $1.29 | 432,074 | — | — |
| 1983-07-28 | $1.24 | $1.24 | 89,323 | — | — |
| 1983-07-27 | $1.25 | $1.25 | 64,396 | — | — |
| 1983-07-26 | $1.24 | $1.24 | 54,009 | — | — |
| 1983-07-25 | $1.23 | $1.23 | 159,951 | — | — |
| 1983-07-22 | $1.23 | $1.23 | 22,850 | — | — |
| 1983-07-21 | $1.22 | $1.22 | 93,478 | — | — |
| 1983-07-20 | $1.22 | $1.22 | 41,546 | — | — |
| 1983-07-19 | $1.22 | $1.22 | 16,618 | — | — |
| 1983-07-18 | $1.21 | $1.21 | 72,705 | — | — |
| 1983-07-15 | $1.20 | $1.20 | 263,815 | — | — |
| 1983-07-14 | $1.23 | $1.23 | 128,791 | — | — |
| 1983-07-13 | $1.20 | $1.20 | 199,419 | — | — |
| 1983-07-12 | $1.24 | $1.24 | 375,988 | — | — |
| 1983-07-11 | $1.25 | $1.25 | 118,405 | — | — |
| 1983-07-08 | $1.24 | $1.24 | 97,632 | — | — |
| 1983-07-07 | $1.23 | $1.23 | 56,087 | — | — |
| 1983-07-06 | $1.23 | $1.23 | 56,087 | — | — |
| 1983-07-05 | $1.23 | $1.23 | 157,873 | — | — |
| 1983-07-01 | $1.25 | $1.25 | 112,173 | — | — |
| 1983-06-30 | $1.22 | $1.22 | 132,946 | — | — |
| 1983-06-29 | $1.22 | $1.22 | 27,005 | — | — |
| 1983-06-28 | $1.21 | $1.21 | 209,805 | — | — |
| 1983-06-27 | $1.23 | $1.23 | 97,632 | — | — |
| 1983-06-24 | $1.23 | $1.23 | 101,787 | — | — |
| 1983-06-23 | $1.22 | $1.22 | 99,709 | — | — |
| 1983-06-22 | $1.21 | $1.21 | 166,182 | — | — |
| 1983-06-21 | $1.25 | $1.25 | 58,164 | — | — |
| 1983-06-20 | $1.25 | $1.25 | 230,578 | — | — |
| 1983-06-17 | $1.28 | $1.28 | 201,496 | — | — |
| 1983-06-16 | $1.28 | $1.28 | 338,597 | — | — |
| 1983-06-15 | $1.25 | $1.25 | 95,555 | — | — |
| 1983-06-14 | $1.21 | $1.21 | 68,550 | — | — |
| 1983-06-13 | $1.20 | $1.20 | 70,628 | — | — |
| 1983-06-10 | $1.22 | $1.22 | 666,807 | — | — |
| 1983-06-09 | $1.18 | $1.18 | 174,492 | — | — |
| 1983-06-08 | $1.19 | $1.19 | 236,810 | — | — |
| 1983-06-07 | $1.16 | $1.16 | 305,360 | — | — |
| 1983-06-06 | $1.13 | $1.13 | 122,560 | — | — |
| 1983-06-03 | $1.11 | $1.11 | 83,091 | — | — |
| 1983-06-02 | $1.13 | $1.13 | 91,400 | — | — |
| 1983-06-01 | $1.10 | $1.10 | 170,337 | — | — |
| 1983-05-31 | $1.12 | $1.12 | 91,400 | — | — |
| 1983-05-27 | $1.12 | $1.12 | 270,047 | — | — |
| 1983-05-26 | $1.13 | $1.13 | 392,606 | — | — |
| 1983-05-25 | $1.12 | $1.12 | 205,651 | — | — |
| 1983-05-24 | $1.13 | $1.13 | 255,506 | — | — |
| 1983-05-23 | $1.16 | $1.16 | 280,433 | — | — |
| 1983-05-20 | $1.16 | $1.16 | 174,492 | — | — |
| 1983-05-19 | $1.13 | $1.13 | 272,124 | — | — |
| 1983-05-18 | $1.12 | $1.12 | 280,433 | — | — |
| 1983-05-17 | $1.10 | $1.10 | 101,787 | — | — |
| 1983-05-16 | $1.10 | $1.10 | 278,356 | — | — |
| 1983-05-13 | $1.11 | $1.11 | 2,449,114 | — | — |
| 1983-05-12 | $1.05 | $1.05 | 866,226 | — | — |
| 1983-05-11 | $1.08 | $1.08 | 197,342 | — | — |
| 1983-05-10 | $1.08 | $1.08 | 255,506 | — | — |
| 1983-05-09 | $1.08 | $1.08 | 155,796 | — | — |
| 1983-05-06 | $1.05 | $1.05 | 708,353 | — | — |
| 1983-05-05 | $1.03 | $1.03 | 282,510 | — | — |
| 1983-05-04 | $1.02 | $1.02 | 205,651 | — | — |
| 1983-05-03 | $1.01 | $1.01 | 180,723 | — | — |
| 1983-05-02 | $0.99 | $0.99 | 89,323 | — | — |
| 1983-04-29 | $1.01 | $1.01 | 178,646 | — | — |
| 1983-04-28 | $1.03 | $1.03 | 128,791 | — | — |
| 1983-04-27 | $1.03 | $1.03 | 230,578 | — | — |
| 1983-04-26 | $1.04 | $1.04 | 284,587 | — | — |
| 1983-04-25 | $0.99 | $0.99 | 344,829 | — | — |
| 1983-04-22 | $0.96 | $0.96 | 143,332 | — | — |
| 1983-04-21 | $0.95 | $0.95 | 245,119 | — | — |
| 1983-04-20 | $0.96 | $0.96 | 151,642 | — | — |
| 1983-04-19 | $0.96 | $0.96 | 353,138 | — | — |
| 1983-04-18 | $0.96 | $0.96 | 151,642 | — | — |
| 1983-04-15 | $0.96 | $0.96 | 402,992 | — | — |
| 1983-04-14 | $0.94 | $0.94 | 105,941 | — | — |
| 1983-04-13 | $0.95 | $0.95 | 41,546 | — | — |
| 1983-04-12 | $0.96 | $0.96 | 81,014 | — | — |
| 1983-04-11 | $0.96 | $0.96 | 33,236 | — | — |
| 1983-04-08 | $0.96 | $0.96 | 209,805 | — | — |
| 1983-04-07 | $0.97 | $0.97 | 405,070 | — | — |
| 1983-04-06 | $0.97 | $0.97 | 47,777 | — | — |
| 1983-04-05 | $0.97 | $0.97 | 301,206 | — | — |
| 1983-04-04 | $0.96 | $0.96 | 845,453 | — | — |
| 1983-03-31 | $0.95 | $0.95 | 122,560 | — | — |
| 1983-03-30 | $0.94 | $0.94 | 105,941 | — | — |
| 1983-03-29 | $0.96 | $0.96 | 12,464 | — | — |
| 1983-03-28 | $0.94 | $0.94 | 72,705 | — | — |
| 1983-03-25 | $0.93 | $0.93 | 60,241 | — | — |
| 1983-03-24 | $0.93 | $0.93 | 670,962 | — | — |
| 1983-03-23 | $0.93 | $0.93 | 321,979 | — | — |
| 1983-03-22 | $0.90 | $0.90 | 37,391 | — | — |
| 1983-03-21 | $0.90 | $0.90 | 70,628 | — | — |
| 1983-03-18 | $0.89 | $0.89 | 43,623 | — | — |
| 1983-03-17 | $0.88 | $0.88 | 176,569 | — | — |
| 1983-03-16 | $0.91 | $0.91 | 31,159 | — | — |
| 1983-03-15 | $0.93 | $0.93 | 54,009 | — | — |
| 1983-03-14 | $0.94 | $0.94 | 78,937 | — | — |
| 1983-03-11 | $0.94 | $0.94 | 12,464 | — | — |
| 1983-03-10 | $0.94 | $0.94 | 16,618 | — | — |
| 1983-03-09 | $0.94 | $0.94 | 33,236 | — | — |
| 1983-03-08 | $0.93 | $0.93 | 54,009 | — | — |
| 1983-03-07 | $0.97 | $0.97 | 39,468 | — | — |
| 1983-03-04 | $1.00 | $1.00 | 265,892 | — | — |
| 1983-03-03 | $0.97 | $0.97 | 346,906 | — | — |
| 1983-03-02 | $0.95 | $0.95 | 294,974 | — | — |
| 1983-03-01 | $0.94 | $0.94 | 70,628 | — | — |
| 1983-02-28 | $0.94 | $0.94 | 76,859 | — | — |
| 1983-02-25 | $0.95 | $0.95 | 31,159 | — | — |
| 1983-02-24 | $0.96 | $0.96 | 234,733 | — | — |
| 1983-02-23 | $0.96 | $0.96 | 159,951 | — | — |
| 1983-02-22 | $0.96 | $0.96 | 6,232 | — | — |
| 1983-02-18 | $0.95 | $0.95 | 58,164 | — | — |
| 1983-02-17 | $0.96 | $0.96 | 189,033 | — | — |
| 1983-02-16 | $0.98 | $0.98 | 245,119 | — | — |
| 1983-02-15 | $0.96 | $0.96 | 35,314 | — | — |
| 1983-02-14 | $0.95 | $0.95 | 56,087 | — | — |
| 1983-02-11 | $0.96 | $0.96 | 8,309 | — | — |
| 1983-02-10 | $0.96 | $0.96 | 105,941 | — | — |
| 1983-02-09 | $0.97 | $0.97 | 336,520 | — | — |
| 1983-02-08 | $0.96 | $0.96 | 85,169 | — | — |
| 1983-02-07 | $0.96 | $0.96 | 184,878 | — | — |
| 1983-02-04 | $1.00 | $1.00 | 616,952 | — | — |
| 1983-02-03 | $1.01 | $1.01 | 307,438 | — | — |
| 1983-02-02 | $1.01 | $1.01 | 1,435,401 | — | — |
| 1983-02-01 | $0.91 | $0.91 | 93,478 | — | — |
| 1983-01-31 | $0.92 | $0.92 | 213,960 | — | — |
| 1983-01-28 | $0.88 | $0.88 | 465,311 | — | — |
| 1983-01-27 | $0.87 | $0.87 | 139,178 | — | — |
| 1983-01-26 | $0.85 | $0.85 | 197,342 | — | — |
| 1983-01-25 | $0.85 | $0.85 | 280,433 | — | — |
| 1983-01-24 | $0.85 | $0.85 | 24,927 | — | — |
| 1983-01-21 | $0.87 | $0.87 | 110,096 | — | — |
| 1983-01-20 | $0.87 | $0.87 | 66,473 | — | — |
| 1983-01-19 | $0.87 | $0.87 | 12,464 | — | — |
| 1983-01-18 | $0.87 | $0.87 | 101,787 | — | — |
| 1983-01-17 | $0.88 | $0.88 | 49,855 | — | — |
| 1983-01-14 | $0.87 | $0.87 | 197,342 | — | — |
| 1983-01-13 | $0.87 | $0.87 | 438,306 | — | — |
| 1983-01-12 | $0.88 | $0.88 | 24,927 | — | — |
| 1983-01-11 | $0.88 | $0.88 | 66,473 | — | — |
| 1983-01-10 | $0.88 | $0.88 | 155,796 | — | — |
| 1983-01-07 | $0.87 | $0.87 | 232,655 | — | — |
| 1983-01-06 | $0.87 | $0.87 | 110,096 | — | — |
| 1983-01-05 | $0.85 | $0.85 | 64,396 | — | — |
| 1983-01-04 | $0.87 | $0.87 | 122,560 | — | — |
| 1983-01-03 | $0.86 | $0.86 | 37,391 | — | — |