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 | $1.05 | $1.05 | 112,566 | — | — |
| 1983-12-29 | $1.02 | $1.02 | 150,725 | — | — |
| 1983-12-28 | $1.01 | $1.01 | 47,698 | — | — |
| 1983-12-27 | $1.00 | $1.00 | 87,764 | — | — |
| 1983-12-23 | $0.98 | $0.98 | 26,711 | — | — |
| 1983-12-22 | $0.96 | $0.96 | 19,079 | — | — |
| 1983-12-21 | $0.97 | $0.97 | 30,527 | — | — |
| 1983-12-20 | $0.97 | $0.97 | 24,803 | — | — |
| 1983-12-19 | $0.97 | $0.97 | 3,816 | — | — |
| 1983-12-16 | $0.98 | $0.98 | 17,171 | — | — |
| 1983-12-15 | $0.97 | $0.97 | 62,961 | — | — |
| 1983-12-14 | $0.97 | $0.97 | 34,342 | — | — |
| 1983-12-13 | $0.98 | $0.98 | 17,171 | — | — |
| 1983-12-12 | $0.98 | $0.98 | 30,527 | — | — |
| 1983-12-09 | $0.99 | $0.99 | 120,198 | — | — |
| 1983-12-08 | $0.98 | $0.98 | 72,500 | — | — |
| 1983-12-07 | $1.00 | $1.00 | 137,369 | — | — |
| 1983-12-06 | $1.00 | $1.00 | 215,593 | — | — |
| 1983-12-05 | $0.98 | $0.98 | 91,580 | — | — |
| 1983-12-02 | $0.94 | $0.94 | 26,711 | — | — |
| 1983-12-01 | $0.96 | $0.96 | 19,079 | — | — |
| 1983-11-30 | $0.94 | $0.94 | 944,414 | — | — |
| 1983-11-29 | $0.93 | $0.93 | 61,053 | — | — |
| 1983-11-28 | $0.92 | $0.92 | 15,263 | — | — |
| 1983-11-25 | $0.94 | $0.94 | 45,790 | — | — |
| 1983-11-23 | $0.92 | $0.92 | 118,290 | — | — |
| 1983-11-22 | $0.91 | $0.91 | 36,250 | — | — |
| 1983-11-21 | $0.92 | $0.92 | 104,935 | — | — |
| 1983-11-18 | $0.91 | $0.91 | 24,803 | — | — |
| 1983-11-17 | $0.91 | $0.91 | 43,882 | — | — |
| 1983-11-16 | $0.90 | $0.90 | 22,895 | — | — |
| 1983-11-15 | $0.92 | $0.92 | 175,527 | — | — |
| 1983-11-14 | $0.95 | $0.95 | 228,949 | — | — |
| 1983-11-11 | $0.88 | $0.88 | 87,764 | — | — |
| 1983-11-10 | $0.86 | $0.86 | 49,606 | — | — |
| 1983-11-09 | $0.87 | $0.87 | 32,434 | — | — |
| 1983-11-08 | $0.85 | $0.85 | 70,593 | — | — |
| 1983-11-07 | $0.84 | $0.84 | 99,211 | — | — |
| 1983-11-04 | $0.85 | $0.85 | 30,527 | — | — |
| 1983-11-03 | $0.83 | $0.83 | 64,869 | — | — |
| 1983-11-02 | $0.79 | $0.79 | 45,790 | — | — |
| 1983-11-01 | $0.77 | $0.77 | 80,132 | — | — |
| 1983-10-31 | $0.75 | $0.75 | 74,408 | — | — |
| 1983-10-28 | $0.76 | $0.76 | 85,856 | — | — |
| 1983-10-27 | $0.80 | $0.80 | 72,500 | — | — |
| 1983-10-26 | $0.81 | $0.81 | 32,434 | — | — |
| 1983-10-25 | $0.81 | $0.81 | 28,619 | — | — |
| 1983-10-24 | $0.80 | $0.80 | 5,724 | — | — |
| 1983-10-21 | $0.81 | $0.81 | 148,817 | — | — |
| 1983-10-20 | $0.80 | $0.80 | 167,896 | — | — |
| 1983-10-19 | $0.74 | $0.74 | 80,132 | — | — |
| 1983-10-18 | $0.82 | $0.82 | 26,711 | — | — |
| 1983-10-17 | $0.85 | $0.85 | 20,987 | — | — |
| 1983-10-14 | $0.85 | $0.85 | 19,079 | — | — |
| 1983-10-13 | $0.84 | $0.84 | 53,421 | — | — |
| 1983-10-12 | $0.86 | $0.86 | 45,790 | — | — |
| 1983-10-11 | $0.89 | $0.89 | 49,606 | — | — |
| 1983-10-10 | $0.92 | $0.92 | 70,593 | — | — |
| 1983-10-07 | $0.92 | $0.92 | 55,329 | — | — |
| 1983-10-06 | $0.92 | $0.92 | 51,513 | — | — |
| 1983-10-05 | $0.91 | $0.91 | 259,475 | — | — |
| 1983-10-04 | $0.90 | $0.90 | 473,161 | — | — |
| 1983-10-03 | $0.94 | $0.94 | 30,527 | — | — |
| 1983-09-30 | $0.95 | $0.95 | 55,329 | — | — |
| 1983-09-29 | $0.92 | $0.92 | 101,119 | — | — |
| 1983-09-28 | $0.91 | $0.91 | 30,527 | — | — |
| 1983-09-27 | $0.90 | $0.90 | 24,803 | — | — |
| 1983-09-26 | $0.92 | $0.92 | 194,606 | — | — |
| 1983-09-23 | $0.89 | $0.89 | 68,685 | — | — |
| 1983-09-22 | $0.87 | $0.87 | 290,002 | — | — |
| 1983-09-21 | $0.86 | $0.86 | 72,500 | — | — |
| 1983-09-20 | $0.89 | $0.89 | 227,041 | — | — |
| 1983-09-19 | $0.91 | $0.91 | 20,987 | — | — |
| 1983-09-16 | $0.92 | $0.92 | 30,527 | — | — |
| 1983-09-15 | $0.89 | $0.89 | 28,619 | — | — |
| 1983-09-14 | $0.90 | $0.90 | 41,974 | — | — |
| 1983-09-13 | $0.90 | $0.90 | 72,500 | — | — |
| 1983-09-12 | $0.94 | $0.94 | 78,224 | — | — |
| 1983-09-09 | $0.96 | $0.96 | 64,869 | — | — |
| 1983-09-08 | $0.94 | $0.94 | 19,079 | — | — |
| 1983-09-07 | $0.92 | $0.92 | 66,777 | — | — |
| 1983-09-06 | $0.91 | $0.91 | 80,132 | — | — |
| 1983-09-02 | $0.92 | $0.92 | 36,250 | — | — |
| 1983-09-01 | $0.93 | $0.93 | 104,935 | — | — |
| 1983-08-31 | $0.94 | $0.94 | 34,342 | — | — |
| 1983-08-30 | $0.91 | $0.91 | 83,948 | — | — |
| 1983-08-29 | $0.90 | $0.90 | 22,895 | — | — |
| 1983-08-26 | $0.92 | $0.92 | 40,066 | — | — |
| 1983-08-25 | $0.92 | $0.92 | 93,487 | — | — |
| 1983-08-24 | $0.94 | $0.94 | 66,777 | — | — |
| 1983-08-23 | $0.90 | $0.90 | 356,779 | — | — |
| 1983-08-22 | $1.02 | $1.02 | 43,882 | — | — |
| 1983-08-19 | $1.00 | $1.00 | 124,014 | — | — |
| 1983-08-18 | $0.98 | $0.98 | 154,540 | — | — |
| 1983-08-17 | $0.94 | $0.94 | 120,198 | — | — |
| 1983-08-16 | $0.92 | $0.92 | 148,817 | — | — |
| 1983-08-15 | $0.93 | $0.93 | 99,211 | — | — |
| 1983-08-12 | $0.92 | $0.92 | 76,316 | — | — |
| 1983-08-11 | $0.88 | $0.88 | 43,882 | — | — |
| 1983-08-10 | $0.90 | $0.90 | 124,014 | — | — |
| 1983-08-09 | $0.92 | $0.92 | 131,646 | — | — |
| 1983-08-08 | $0.93 | $0.93 | 95,395 | — | — |
| 1983-08-05 | $0.97 | $0.97 | 51,513 | — | — |
| 1983-08-04 | $0.96 | $0.96 | 152,633 | — | — |
| 1983-08-03 | $1.00 | $1.00 | 129,738 | — | — |
| 1983-08-02 | $0.97 | $0.97 | 160,264 | — | — |
| 1983-08-01 | $0.98 | $0.98 | 34,342 | — | — |
| 1983-07-29 | $0.98 | $0.98 | 360,594 | — | — |
| 1983-07-28 | $0.96 | $0.96 | 145,001 | — | — |
| 1983-07-27 | $0.98 | $0.98 | 101,119 | — | — |
| 1983-07-26 | $1.04 | $1.04 | 76,316 | — | — |
| 1983-07-25 | $1.02 | $1.02 | 70,593 | — | — |
| 1983-07-22 | $1.02 | $1.02 | 118,290 | — | — |
| 1983-07-21 | $1.03 | $1.03 | 72,500 | — | — |
| 1983-07-20 | $1.01 | $1.01 | 118,290 | — | — |
| 1983-07-19 | $0.96 | $0.96 | 93,487 | — | — |
| 1983-07-18 | $0.98 | $0.98 | 34,342 | — | — |
| 1983-07-15 | $0.98 | $0.98 | 263,291 | — | — |
| 1983-07-14 | $1.00 | $1.00 | 95,395 | — | — |
| 1983-07-13 | $0.99 | $0.99 | 158,356 | — | — |
| 1983-07-12 | $1.01 | $1.01 | 76,316 | — | — |
| 1983-07-11 | $1.02 | $1.02 | 38,158 | — | — |
| 1983-07-08 | $1.02 | $1.02 | 68,685 | — | — |
| 1983-07-07 | $1.04 | $1.04 | 221,317 | — | — |
| 1983-07-06 | $1.04 | $1.04 | 62,961 | — | — |
| 1983-07-05 | $1.04 | $1.04 | 238,488 | — | — |
| 1983-07-01 | $1.08 | $1.08 | 72,500 | — | — |
| 1983-06-30 | $1.10 | $1.10 | 110,659 | — | — |
| 1983-06-29 | $1.05 | $1.05 | 78,224 | — | — |
| 1983-06-28 | $1.06 | $1.06 | 122,106 | — | — |
| 1983-06-27 | $1.06 | $1.06 | 251,844 | — | — |
| 1983-06-24 | $1.09 | $1.09 | 85,856 | — | — |
| 1983-06-23 | $1.10 | $1.10 | 158,356 | — | — |
| 1983-06-22 | $1.10 | $1.10 | 454,082 | — | — |
| 1983-06-21 | $1.15 | $1.15 | 307,173 | — | — |
| 1983-06-20 | $1.15 | $1.15 | 122,106 | — | — |
| 1983-06-17 | $1.15 | $1.15 | 82,040 | — | — |
| 1983-06-16 | $1.15 | $1.15 | 278,554 | — | — |
| 1983-06-15 | $1.17 | $1.17 | 354,871 | — | — |
| 1983-06-14 | $1.19 | $1.19 | 160,264 | — | — |
| 1983-06-13 | $1.19 | $1.19 | 396,845 | — | — |
| 1983-06-10 | $1.15 | $1.15 | 345,331 | — | — |
| 1983-06-09 | $1.13 | $1.13 | 360,594 | — | — |
| 1983-06-08 | $1.07 | $1.07 | 1,621,721 | — | — |
| 1983-06-07 | $1.06 | $1.06 | 345,331 | — | — |
| 1983-06-06 | $1.06 | $1.06 | 154,540 | — | — |
| 1983-06-03 | $1.07 | $1.07 | 272,831 | — | — |
| 1983-06-02 | $1.04 | $1.04 | 446,450 | — | — |
| 1983-06-01 | $1.06 | $1.06 | 162,172 | — | — |
| 1983-05-31 | $1.07 | $1.07 | 207,962 | — | — |
| 1983-05-27 | $1.09 | $1.09 | 194,606 | — | — |
| 1983-05-26 | $1.09 | $1.09 | 524,674 | — | — |
| 1983-05-25 | $1.03 | $1.03 | 518,951 | — | — |
| 1983-05-24 | $1.02 | $1.02 | 64,869 | — | — |
| 1983-05-23 | $1.01 | $1.01 | 22,895 | — | — |
| 1983-05-20 | $1.02 | $1.02 | 249,936 | — | — |
| 1983-05-19 | $1.04 | $1.04 | 131,646 | — | — |
| 1983-05-18 | $1.05 | $1.05 | 431,187 | — | — |
| 1983-05-17 | $1.00 | $1.00 | 124,014 | — | — |
| 1983-05-16 | $0.99 | $0.99 | 162,172 | — | — |
| 1983-05-13 | $0.99 | $0.99 | 36,250 | — | — |
| 1983-05-12 | $1.00 | $1.00 | 32,434 | — | — |
| 1983-05-11 | $0.98 | $0.98 | 72,500 | — | — |
| 1983-05-10 | $0.97 | $0.97 | 242,304 | — | — |
| 1983-05-09 | $1.00 | $1.00 | 110,659 | — | — |
| 1983-05-06 | $1.00 | $1.00 | 238,488 | — | — |
| 1983-05-05 | $1.00 | $1.00 | 291,910 | — | — |
| 1983-05-04 | $0.94 | $0.94 | 223,225 | — | — |
| 1983-05-03 | $0.92 | $0.92 | 99,211 | — | — |
| 1983-05-02 | $0.90 | $0.90 | 108,751 | — | — |
| 1983-04-29 | $0.92 | $0.92 | 57,237 | — | — |
| 1983-04-28 | $0.87 | $0.87 | 41,974 | — | — |
| 1983-04-27 | $0.87 | $0.87 | 82,040 | — | — |
| 1983-04-26 | $0.86 | $0.86 | 28,619 | — | — |
| 1983-04-25 | $0.85 | $0.85 | 83,948 | — | — |
| 1983-04-22 | $0.86 | $0.86 | 28,619 | — | — |
| 1983-04-21 | $0.89 | $0.89 | 124,014 | — | — |
| 1983-04-20 | $0.86 | $0.86 | 68,685 | — | — |
| 1983-04-19 | $0.86 | $0.86 | 85,856 | — | — |
| 1983-04-18 | $0.91 | $0.91 | 253,752 | — | — |
| 1983-04-15 | $0.86 | $0.86 | 139,277 | — | — |
| 1983-04-14 | $0.87 | $0.87 | 183,159 | — | — |
| 1983-04-13 | $0.85 | $0.85 | 70,593 | — | — |
| 1983-04-12 | $0.87 | $0.87 | 53,421 | — | — |
| 1983-04-11 | $0.86 | $0.86 | 343,423 | — | — |
| 1983-04-08 | $0.81 | $0.81 | 41,974 | — | — |
| 1983-04-07 | $0.79 | $0.79 | 557,109 | — | — |
| 1983-04-06 | $0.80 | $0.80 | 99,211 | — | — |
| 1983-04-05 | $0.79 | $0.79 | 36,250 | — | — |
| 1983-04-04 | $0.81 | $0.81 | 28,619 | — | — |
| 1983-03-31 | $0.82 | $0.82 | 110,659 | — | — |
| 1983-03-30 | $0.83 | $0.83 | 57,237 | — | — |
| 1983-03-29 | $0.83 | $0.83 | 26,711 | — | — |
| 1983-03-28 | $0.81 | $0.81 | 139,277 | — | — |
| 1983-03-25 | $0.85 | $0.85 | 64,869 | — | — |
| 1983-03-24 | $0.86 | $0.86 | 30,527 | — | — |
| 1983-03-23 | $0.84 | $0.84 | 129,738 | — | — |
| 1983-03-22 | $0.85 | $0.85 | 45,790 | — | — |
| 1983-03-21 | $0.87 | $0.87 | 183,159 | — | — |
| 1983-03-18 | $0.86 | $0.86 | 43,882 | — | — |
| 1983-03-17 | $0.86 | $0.86 | 385,397 | — | — |
| 1983-03-16 | $0.88 | $0.88 | 80,132 | — | — |
| 1983-03-15 | $0.88 | $0.88 | 95,395 | — | — |
| 1983-03-14 | $0.86 | $0.86 | 36,250 | — | — |
| 1983-03-11 | $0.89 | $0.89 | 427,371 | — | — |
| 1983-03-10 | $0.86 | $0.86 | 641,057 | — | — |
| 1983-03-09 | $0.82 | $0.82 | 55,329 | — | — |
| 1983-03-08 | $0.83 | $0.83 | 64,869 | — | — |
| 1983-03-07 | $0.83 | $0.83 | 124,014 | — | — |
| 1983-03-04 | $0.81 | $0.81 | 99,211 | — | — |
| 1983-03-03 | $0.83 | $0.83 | 91,580 | — | — |
| 1983-03-02 | $0.81 | $0.81 | 125,922 | — | — |
| 1983-03-01 | $0.79 | $0.79 | 181,251 | — | — |
| 1983-02-28 | $0.79 | $0.79 | 173,619 | — | — |
| 1983-02-25 | $0.77 | $0.77 | 110,659 | — | — |
| 1983-02-24 | $0.79 | $0.79 | 127,830 | — | — |
| 1983-02-23 | $0.79 | $0.79 | 57,237 | — | — |
| 1983-02-22 | $0.79 | $0.79 | 38,158 | — | — |
| 1983-02-18 | $0.77 | $0.77 | 83,948 | — | — |
| 1983-02-17 | $0.78 | $0.78 | 45,790 | — | — |
| 1983-02-16 | $0.76 | $0.76 | 114,474 | — | — |
| 1983-02-15 | $0.75 | $0.75 | 76,316 | — | — |
| 1983-02-14 | $0.78 | $0.78 | 648,688 | — | — |
| 1983-02-11 | $0.80 | $0.80 | 9,540 | — | — |
| 1983-02-10 | $0.80 | $0.80 | 80,132 | — | — |
| 1983-02-09 | $0.80 | $0.80 | 66,777 | — | — |
| 1983-02-08 | $0.79 | $0.79 | 59,145 | — | — |
| 1983-02-07 | $0.79 | $0.79 | 135,461 | — | — |
| 1983-02-04 | $0.77 | $0.77 | 120,198 | — | — |
| 1983-02-03 | $0.80 | $0.80 | 61,053 | — | — |
| 1983-02-02 | $0.82 | $0.82 | 13,355 | — | — |
| 1983-02-01 | $0.83 | $0.83 | 41,974 | — | — |
| 1983-01-31 | $0.83 | $0.83 | 47,698 | — | — |
| 1983-01-28 | $0.83 | $0.83 | 97,303 | — | — |
| 1983-01-27 | $0.83 | $0.83 | 51,513 | — | — |
| 1983-01-26 | $0.80 | $0.80 | 34,342 | — | — |
| 1983-01-25 | $0.79 | $0.79 | 72,500 | — | — |
| 1983-01-24 | $0.78 | $0.78 | 82,040 | — | — |
| 1983-01-21 | $0.81 | $0.81 | 1,173,363 | — | — |
| 1983-01-20 | $0.80 | $0.80 | 124,014 | — | — |
| 1983-01-19 | $0.80 | $0.80 | 62,961 | — | — |
| 1983-01-18 | $0.83 | $0.83 | 211,778 | — | — |
| 1983-01-17 | $0.86 | $0.86 | 85,856 | — | — |
| 1983-01-14 | $0.85 | $0.85 | 167,896 | — | — |
| 1983-01-13 | $0.84 | $0.84 | 194,606 | — | — |
| 1983-01-12 | $0.81 | $0.81 | 122,106 | — | — |
| 1983-01-11 | $0.77 | $0.77 | 228,949 | — | — |
| 1983-01-10 | $0.73 | $0.73 | 112,566 | — | — |
| 1983-01-07 | $0.72 | $0.72 | 59,145 | — | — |
| 1983-01-06 | $0.71 | $0.71 | 26,711 | — | — |
| 1983-01-05 | $0.68 | $0.68 | 177,435 | — | — |
| 1983-01-04 | $0.69 | $0.69 | 53,421 | — | — |
| 1983-01-03 | $0.72 | $0.72 | 43,882 | — | — |