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 | $1.01 | $1.01 | 660,656 | — | — |
| 1983-12-29 | $1.01 | $1.01 | 457,144 | — | — |
| 1983-12-28 | $1.01 | $1.01 | 224,775 | — | — |
| 1983-12-27 | $1.01 | $1.01 | 192,881 | — | — |
| 1983-12-23 | $0.99 | $0.99 | 192,881 | — | — |
| 1983-12-22 | $0.99 | $0.99 | 625,725 | — | — |
| 1983-12-21 | $0.99 | $0.99 | 355,388 | — | — |
| 1983-12-20 | $0.99 | $0.99 | 147,319 | — | — |
| 1983-12-19 | $1.00 | $1.00 | 200,475 | — | — |
| 1983-12-16 | $1.00 | $1.00 | 1,019,081 | — | — |
| 1983-12-15 | $0.99 | $0.99 | 1,854,394 | — | — |
| 1983-12-14 | $1.00 | $1.00 | 246,038 | — | — |
| 1983-12-13 | $1.03 | $1.03 | 267,300 | — | — |
| 1983-12-12 | $1.01 | $1.01 | 950,738 | — | — |
| 1983-12-09 | $1.00 | $1.00 | 253,631 | — | — |
| 1983-12-08 | $1.06 | $1.06 | 897,581 | — | — |
| 1983-12-07 | $1.06 | $1.06 | 3,212,156 | — | — |
| 1983-12-06 | $1.02 | $1.02 | 332,606 | — | — |
| 1983-12-05 | $1.01 | $1.01 | 288,563 | — | — |
| 1983-12-02 | $1.01 | $1.01 | 701,663 | — | — |
| 1983-12-01 | $1.03 | $1.03 | 800,381 | — | — |
| 1983-11-30 | $1.04 | $1.04 | 208,069 | — | — |
| 1983-11-29 | $1.05 | $1.05 | 252,113 | — | — |
| 1983-11-28 | $1.02 | $1.02 | 160,988 | — | — |
| 1983-11-25 | $1.03 | $1.03 | 1,142,100 | — | — |
| 1983-11-23 | $1.02 | $1.02 | 492,075 | — | — |
| 1983-11-22 | $1.03 | $1.03 | 379,688 | — | — |
| 1983-11-21 | $1.02 | $1.02 | 252,113 | — | — |
| 1983-11-18 | $1.05 | $1.05 | 227,813 | — | — |
| 1983-11-17 | $1.03 | $1.03 | 127,575 | — | — |
| 1983-11-16 | $1.04 | $1.04 | 1,374,469 | — | — |
| 1983-11-15 | $1.03 | $1.03 | 561,938 | — | — |
| 1983-11-14 | $1.00 | $1.00 | 370,575 | — | — |
| 1983-11-11 | $0.96 | $0.96 | 144,281 | — | — |
| 1983-11-10 | $0.95 | $0.95 | 185,288 | — | — |
| 1983-11-09 | $0.95 | $0.95 | 527,006 | — | — |
| 1983-11-08 | $0.95 | $0.95 | 554,344 | — | — |
| 1983-11-07 | $0.98 | $0.98 | 271,856 | — | — |
| 1983-11-04 | $0.98 | $0.98 | 268,819 | — | — |
| 1983-11-03 | $0.99 | $0.99 | 408,544 | — | — |
| 1983-11-02 | $0.97 | $0.97 | 332,606 | — | — |
| 1983-11-01 | $0.99 | $0.99 | 495,113 | — | — |
| 1983-10-31 | $0.99 | $0.99 | 305,269 | — | — |
| 1983-10-28 | $1.00 | $1.00 | 141,244 | — | — |
| 1983-10-27 | $0.99 | $0.99 | 226,294 | — | — |
| 1983-10-26 | $1.01 | $1.01 | 215,663 | — | — |
| 1983-10-25 | $1.04 | $1.04 | 288,563 | — | — |
| 1983-10-24 | $1.02 | $1.02 | 356,906 | — | — |
| 1983-10-21 | $1.00 | $1.00 | 1,420,031 | — | — |
| 1983-10-20 | $1.10 | $1.10 | 191,363 | — | — |
| 1983-10-19 | $1.11 | $1.11 | 444,994 | — | — |
| 1983-10-18 | $1.09 | $1.09 | 420,694 | — | — |
| 1983-10-17 | $1.15 | $1.15 | 413,100 | — | — |
| 1983-10-14 | $1.17 | $1.17 | 209,588 | — | — |
| 1983-10-13 | $1.14 | $1.14 | 91,125 | — | — |
| 1983-10-12 | $1.13 | $1.13 | 142,763 | — | — |
| 1983-10-11 | $1.14 | $1.14 | 467,775 | — | — |
| 1983-10-10 | $1.16 | $1.16 | 785,194 | — | — |
| 1983-10-07 | $1.19 | $1.19 | 206,550 | — | — |
| 1983-10-06 | $1.21 | $1.21 | 408,544 | — | — |
| 1983-10-05 | $1.20 | $1.20 | 94,163 | — | — |
| 1983-10-04 | $1.22 | $1.22 | 1,013,006 | — | — |
| 1983-10-03 | $1.22 | $1.22 | 211,106 | — | — |
| 1983-09-30 | $1.21 | $1.21 | 151,875 | — | — |
| 1983-09-29 | $1.21 | $1.21 | 179,213 | — | — |
| 1983-09-28 | $1.19 | $1.19 | 104,794 | — | — |
| 1983-09-27 | $1.21 | $1.21 | 243,000 | — | — |
| 1983-09-26 | $1.20 | $1.20 | 98,719 | — | — |
| 1983-09-23 | $1.21 | $1.21 | 145,800 | — | — |
| 1983-09-22 | $1.22 | $1.22 | 1,334,981 | — | — |
| 1983-09-21 | $1.26 | $1.26 | 170,100 | — | — |
| 1983-09-20 | $1.26 | $1.26 | 267,300 | — | — |
| 1983-09-19 | $1.26 | $1.26 | 241,481 | — | — |
| 1983-09-16 | $1.25 | $1.25 | 179,213 | — | — |
| 1983-09-15 | $1.23 | $1.23 | 208,069 | — | — |
| 1983-09-14 | $1.24 | $1.24 | 227,813 | — | — |
| 1983-09-13 | $1.25 | $1.25 | 113,906 | — | — |
| 1983-09-12 | $1.25 | $1.25 | 1,005,413 | — | — |
| 1983-09-09 | $1.24 | $1.24 | 750,263 | — | — |
| 1983-09-08 | $1.36 | $1.36 | 209,588 | — | — |
| 1983-09-07 | $1.33 | $1.33 | 226,294 | — | — |
| 1983-09-06 | $1.35 | $1.35 | 393,356 | — | — |
| 1983-09-02 | $1.33 | $1.33 | 121,500 | — | — |
| 1983-09-01 | $1.32 | $1.32 | 241,481 | — | — |
| 1983-08-31 | $1.31 | $1.31 | 226,294 | — | — |
| 1983-08-30 | $1.23 | $1.23 | 642,431 | — | — |
| 1983-08-29 | $1.20 | $1.20 | 119,981 | — | — |
| 1983-08-26 | $1.18 | $1.18 | 145,800 | — | — |
| 1983-08-25 | $1.16 | $1.16 | 170,100 | — | — |
| 1983-08-24 | $1.15 | $1.15 | 470,813 | — | — |
| 1983-08-23 | $1.16 | $1.16 | 344,756 | — | — |
| 1983-08-22 | $1.18 | $1.18 | 569,531 | — | — |
| 1983-08-19 | $1.15 | $1.15 | 519,413 | — | — |
| 1983-08-18 | $1.14 | $1.14 | 763,931 | — | — |
| 1983-08-17 | $1.19 | $1.19 | 250,594 | — | — |
| 1983-08-16 | $1.20 | $1.20 | 645,469 | — | — |
| 1983-08-15 | $1.23 | $1.23 | 479,925 | — | — |
| 1983-08-12 | $1.27 | $1.27 | 139,725 | — | — |
| 1983-08-11 | $1.27 | $1.27 | 458,663 | — | — |
| 1983-08-10 | $1.26 | $1.26 | 736,594 | — | — |
| 1983-08-09 | $1.27 | $1.27 | 253,631 | — | — |
| 1983-08-08 | $1.33 | $1.33 | 126,056 | — | — |
| 1983-08-05 | $1.37 | $1.37 | 165,544 | — | — |
| 1983-08-04 | $1.37 | $1.37 | 402,469 | — | — |
| 1983-08-03 | $1.35 | $1.35 | 730,519 | — | — |
| 1983-08-02 | $1.32 | $1.32 | 170,100 | — | — |
| 1983-08-01 | $1.29 | $1.29 | 223,256 | — | — |
| 1983-07-29 | $1.27 | $1.27 | 476,888 | — | — |
| 1983-07-28 | $1.35 | $1.35 | 165,544 | — | — |
| 1983-07-27 | $1.34 | $1.34 | 444,994 | — | — |
| 1983-07-26 | $1.37 | $1.37 | 636,356 | — | — |
| 1983-07-25 | $1.34 | $1.34 | 897,581 | — | — |
| 1983-07-22 | $1.31 | $1.31 | 599,906 | — | — |
| 1983-07-21 | $1.37 | $1.37 | 258,188 | — | — |
| 1983-07-20 | $1.40 | $1.40 | 643,950 | — | — |
| 1983-07-19 | $1.33 | $1.33 | 809,494 | — | — |
| 1983-07-18 | $1.36 | $1.36 | 306,788 | — | — |
| 1983-07-15 | $1.37 | $1.37 | 691,031 | — | — |
| 1983-07-14 | $1.37 | $1.37 | 441,956 | — | — |
| 1983-07-13 | $1.38 | $1.38 | 803,419 | — | — |
| 1983-07-12 | $1.36 | $1.36 | 625,725 | — | — |
| 1983-07-11 | $1.39 | $1.39 | 636,356 | — | — |
| 1983-07-08 | $1.40 | $1.40 | 546,750 | — | — |
| 1983-07-07 | $1.43 | $1.43 | 847,463 | — | — |
| 1983-07-06 | $1.45 | $1.45 | 183,769 | — | — |
| 1983-07-05 | $1.44 | $1.44 | 191,363 | — | — |
| 1983-07-01 | $1.45 | $1.45 | 273,375 | — | — |
| 1983-06-30 | $1.45 | $1.45 | 302,231 | — | — |
| 1983-06-29 | $1.48 | $1.48 | 487,519 | — | — |
| 1983-06-28 | $1.51 | $1.51 | 411,581 | — | — |
| 1983-06-27 | $1.55 | $1.55 | 991,744 | — | — |
| 1983-06-24 | $1.57 | $1.57 | 484,481 | — | — |
| 1983-06-23 | $1.60 | $1.60 | 756,338 | — | — |
| 1983-06-22 | $1.60 | $1.60 | 2,815,763 | — | — |
| 1983-06-21 | $1.54 | $1.54 | 568,013 | — | — |
| 1983-06-20 | $1.55 | $1.55 | 396,394 | — | — |
| 1983-06-17 | $1.52 | $1.52 | 443,475 | — | — |
| 1983-06-16 | $1.55 | $1.55 | 1,058,569 | — | — |
| 1983-06-15 | $1.54 | $1.54 | 1,526,344 | — | — |
| 1983-06-14 | $1.56 | $1.56 | 2,221,931 | — | — |
| 1983-06-13 | $1.49 | $1.49 | 2,071,575 | — | — |
| 1983-06-10 | $1.43 | $1.43 | 4,278,319 | — | — |
| 1983-06-09 | $1.38 | $1.38 | 2,322,169 | — | — |
| 1983-06-08 | $1.34 | $1.34 | 1,041,863 | — | — |
| 1983-06-07 | $1.37 | $1.37 | 1,105,650 | — | — |
| 1983-06-06 | $1.42 | $1.42 | 631,800 | — | — |
| 1983-06-03 | $1.42 | $1.42 | 1,026,675 | — | — |
| 1983-06-02 | $1.41 | $1.41 | 1,303,088 | — | — |
| 1983-06-01 | $1.37 | $1.37 | 1,157,288 | — | — |
| 1983-05-31 | $1.37 | $1.37 | 1,994,119 | — | — |
| 1983-05-27 | $1.39 | $1.39 | 1,287,900 | — | — |
| 1983-05-26 | $1.39 | $1.39 | 4,497,019 | — | — |
| 1983-05-25 | $1.45 | $1.45 | 338,681 | — | — |
| 1983-05-24 | $1.47 | $1.47 | 739,631 | — | — |
| 1983-05-23 | $1.47 | $1.47 | 753,300 | — | — |
| 1983-05-20 | $1.48 | $1.48 | 2,223,450 | — | — |
| 1983-05-19 | $1.51 | $1.51 | 687,994 | — | — |
| 1983-05-18 | $1.51 | $1.51 | 572,569 | — | — |
| 1983-05-17 | $1.52 | $1.52 | 1,584,056 | — | — |
| 1983-05-16 | $1.56 | $1.56 | 3,737,644 | — | — |
| 1983-05-13 | $1.79 | $1.79 | 628,763 | — | — |
| 1983-05-12 | $1.81 | $1.81 | 139,725 | — | — |
| 1983-05-11 | $1.87 | $1.87 | 230,850 | — | — |
| 1983-05-10 | $1.86 | $1.86 | 754,819 | — | — |
| 1983-05-09 | $1.81 | $1.81 | 952,256 | — | — |
| 1983-05-06 | $1.84 | $1.84 | 232,369 | — | — |
| 1983-05-05 | $1.84 | $1.84 | 16,706 | — | — |
| 1983-05-04 | $1.84 | $1.84 | 619,650 | — | — |
| 1983-05-03 | $1.84 | $1.84 | 223,256 | — | — |
| 1983-05-02 | $1.84 | $1.84 | 326,531 | — | — |
| 1983-04-29 | $1.92 | $1.92 | 397,913 | — | — |
| 1983-04-28 | $1.87 | $1.87 | 490,556 | — | — |
| 1983-04-27 | $1.85 | $1.85 | 1,076,794 | — | — |
| 1983-04-26 | $1.84 | $1.84 | 112,388 | — | — |
| 1983-04-25 | $1.81 | $1.81 | 407,025 | — | — |
| 1983-04-22 | $1.77 | $1.77 | 461,700 | — | — |
| 1983-04-21 | $1.79 | $1.79 | 394,875 | — | — |
| 1983-04-20 | $1.76 | $1.76 | 522,450 | — | — |
| 1983-04-19 | $1.78 | $1.78 | 624,206 | — | — |
| 1983-04-18 | $1.74 | $1.74 | 710,775 | — | — |
| 1983-04-15 | $1.74 | $1.74 | 692,550 | — | — |
| 1983-04-14 | $1.73 | $1.73 | 2,047,275 | — | — |
| 1983-04-13 | $1.69 | $1.69 | 214,144 | — | — |
| 1983-04-12 | $1.70 | $1.70 | 1,202,850 | — | — |
| 1983-04-11 | $1.71 | $1.71 | 1,330,425 | — | — |
| 1983-04-08 | $1.70 | $1.70 | 964,406 | — | — |
| 1983-04-07 | $1.62 | $1.62 | 220,219 | — | — |
| 1983-04-06 | $1.60 | $1.60 | 57,713 | — | — |
| 1983-04-05 | $1.60 | $1.60 | 545,231 | — | — |
| 1983-04-04 | $1.58 | $1.58 | 475,369 | — | — |
| 1983-03-31 | $1.58 | $1.58 | 762,413 | — | — |
| 1983-03-30 | $1.68 | $1.68 | 65,306 | — | — |
| 1983-03-29 | $1.68 | $1.68 | 150,356 | — | — |
| 1983-03-28 | $1.66 | $1.66 | 98,719 | — | — |
| 1983-03-25 | $1.69 | $1.69 | 110,869 | — | — |
| 1983-03-24 | $1.70 | $1.70 | 1,139,063 | — | — |
| 1983-03-23 | $1.69 | $1.69 | 135,169 | — | — |
| 1983-03-22 | $1.65 | $1.65 | 1,087,425 | — | — |
| 1983-03-21 | $1.64 | $1.64 | 185,288 | — | — |
| 1983-03-18 | $1.65 | $1.65 | 1,872,619 | — | — |
| 1983-03-17 | $1.69 | $1.69 | 218,700 | — | — |
| 1983-03-16 | $1.69 | $1.69 | 558,900 | — | — |
| 1983-03-15 | $1.70 | $1.70 | 75,938 | — | — |
| 1983-03-14 | $1.72 | $1.72 | 229,331 | — | — |
| 1983-03-11 | $1.74 | $1.74 | 677,363 | — | — |
| 1983-03-10 | $1.74 | $1.74 | 511,819 | — | — |
| 1983-03-09 | $1.68 | $1.68 | 98,719 | — | — |
| 1983-03-08 | $1.67 | $1.67 | 495,113 | — | — |
| 1983-03-07 | $1.70 | $1.70 | 510,300 | — | — |
| 1983-03-04 | $1.67 | $1.67 | 381,206 | — | — |
| 1983-03-03 | $1.70 | $1.70 | 1,568,869 | — | — |
| 1983-03-02 | $1.56 | $1.56 | 218,700 | — | — |
| 1983-03-01 | $1.58 | $1.58 | 1,260,563 | — | — |
| 1983-02-28 | $1.55 | $1.55 | 72,900 | — | — |
| 1983-02-25 | $1.58 | $1.58 | 747,225 | — | — |
| 1983-02-24 | $1.58 | $1.58 | 372,094 | — | — |
| 1983-02-23 | $1.58 | $1.58 | 589,275 | — | — |
| 1983-02-22 | $1.53 | $1.53 | 247,556 | — | — |
| 1983-02-18 | $1.51 | $1.51 | 119,981 | — | — |
| 1983-02-17 | $1.53 | $1.53 | 170,100 | — | — |
| 1983-02-16 | $1.56 | $1.56 | 1,090,463 | — | — |
| 1983-02-15 | $1.60 | $1.60 | 844,425 | — | — |
| 1983-02-14 | $1.56 | $1.56 | 167,063 | — | — |
| 1983-02-11 | $1.55 | $1.55 | 106,313 | — | — |
| 1983-02-10 | $1.56 | $1.56 | 276,413 | — | — |
| 1983-02-09 | $1.55 | $1.55 | 221,738 | — | — |
| 1983-02-08 | $1.55 | $1.55 | 123,019 | — | — |
| 1983-02-07 | $1.58 | $1.58 | 419,175 | — | — |
| 1983-02-04 | $1.58 | $1.58 | 710,775 | — | — |
| 1983-02-03 | $1.53 | $1.53 | 1,019,081 | — | — |
| 1983-02-02 | $1.41 | $1.41 | 1,925,775 | — | — |
| 1983-02-01 | $1.42 | $1.42 | 589,275 | — | — |
| 1983-01-31 | $1.46 | $1.46 | 110,869 | — | — |
| 1983-01-28 | $1.48 | $1.48 | 672,806 | — | — |
| 1983-01-27 | $1.43 | $1.43 | 290,081 | — | — |
| 1983-01-26 | $1.44 | $1.44 | 180,731 | — | — |
| 1983-01-25 | $1.45 | $1.45 | 189,844 | — | — |
| 1983-01-24 | $1.45 | $1.45 | 211,106 | — | — |
| 1983-01-21 | $1.49 | $1.49 | 370,575 | — | — |
| 1983-01-20 | $1.50 | $1.50 | 572,569 | — | — |
| 1983-01-19 | $1.49 | $1.49 | 803,419 | — | — |
| 1983-01-18 | $1.51 | $1.51 | 924,919 | — | — |
| 1983-01-17 | $1.56 | $1.56 | 680,400 | — | — |
| 1983-01-14 | $1.55 | $1.55 | 2,352,544 | — | — |
| 1983-01-13 | $1.47 | $1.47 | 956,813 | — | — |
| 1983-01-12 | $1.43 | $1.43 | 1,295,494 | — | — |
| 1983-01-11 | $1.40 | $1.40 | 668,250 | — | — |
| 1983-01-10 | $1.37 | $1.37 | 244,519 | — | — |
| 1983-01-07 | $1.37 | $1.37 | 692,550 | — | — |
| 1983-01-06 | $1.40 | $1.40 | 738,113 | — | — |
| 1983-01-05 | $1.38 | $1.38 | 1,344,094 | — | — |
| 1983-01-04 | $1.37 | $1.37 | 522,450 | — | — |
| 1983-01-03 | $1.37 | $1.37 | 654,581 | — | — |