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 | $1.76 | $1.78 | 183,592 | — | — |
| 1983-12-29 | $1.73 | $1.75 | 746,472 | — | — |
| 1983-12-28 | $1.73 | $1.75 | 359,113 | — | — |
| 1983-12-27 | $1.73 | $1.75 | 1,345,667 | — | — |
| 1983-12-23 | $1.67 | $1.69 | 395,428 | — | — |
| 1983-12-22 | $1.69 | $1.70 | 2,039,684 | — | — |
| 1983-12-21 | $1.71 | $1.73 | 1,047,078 | — | — |
| 1983-12-20 | $1.69 | $1.70 | 3,558,855 | — | — |
| 1983-12-19 | $1.68 | $1.70 | 1,648,290 | — | — |
| 1983-12-16 | $1.66 | $1.68 | 1,664,430 | — | — |
| 1983-12-15 | $1.69 | $1.71 | 9,310,723 | — | — |
| 1983-12-14 | $1.76 | $1.78 | 764,629 | — | — |
| 1983-12-13 | $1.78 | $1.80 | 1,456,629 | — | — |
| 1983-12-12 | $1.78 | $1.80 | 1,285,142 | — | — |
| 1983-12-09 | $1.79 | $1.80 | 1,634,168 | — | — |
| 1983-12-08 | $1.77 | $1.78 | 2,893,083 | — | — |
| 1983-12-07 | $1.80 | $1.82 | 942,168 | — | — |
| 1983-12-06 | $1.80 | $1.82 | 2,116,348 | — | — |
| 1983-12-05 | $1.80 | $1.81 | 2,765,981 | — | — |
| 1983-12-02 | $1.75 | $1.77 | 272,361 | — | — |
| 1983-12-01 | $1.75 | $1.77 | 197,714 | — | — |
| 1983-11-30 | $1.75 | $1.77 | 1,228,652 | — | — |
| 1983-11-29 | $1.75 | $1.77 | 1,297,247 | — | — |
| 1983-11-28 | $1.75 | $1.77 | 673,842 | — | — |
| 1983-11-25 | $1.73 | $1.75 | 1,121,725 | — | — |
| 1983-11-23 | $1.76 | $1.77 | 1,573,643 | — | — |
| 1983-11-22 | $1.73 | $1.75 | 734,367 | — | — |
| 1983-11-21 | $1.74 | $1.75 | 919,976 | — | — |
| 1983-11-18 | $1.74 | $1.75 | 1,141,900 | — | — |
| 1983-11-17 | $1.75 | $1.76 | 1,460,664 | — | — |
| 1983-11-16 | $1.72 | $1.73 | 2,598,529 | — | — |
| 1983-11-15 | $1.70 | $1.71 | 2,804,313 | — | — |
| 1983-11-14 | $1.70 | $1.71 | 6,516,497 | — | — |
| 1983-11-11 | $1.75 | $1.76 | 516,478 | — | — |
| 1983-11-10 | $1.76 | $1.77 | 1,010,763 | — | — |
| 1983-11-09 | $1.75 | $1.77 | 359,113 | — | — |
| 1983-11-08 | $1.71 | $1.72 | 538,670 | — | — |
| 1983-11-07 | $1.71 | $1.72 | 1,196,372 | — | — |
| 1983-11-04 | $1.71 | $1.72 | 570,950 | — | — |
| 1983-11-03 | $1.71 | $1.72 | 2,889,048 | — | — |
| 1983-11-02 | $1.74 | $1.75 | 843,311 | — | — |
| 1983-11-01 | $1.71 | $1.72 | 5,047,764 | — | — |
| 1983-10-31 | $1.73 | $1.75 | 3,439,823 | — | — |
| 1983-10-28 | $1.80 | $1.81 | 3,375,263 | — | — |
| 1983-10-27 | $1.82 | $1.83 | 1,793,550 | — | — |
| 1983-10-26 | $1.84 | $1.85 | 649,632 | — | — |
| 1983-10-25 | $1.83 | $1.84 | 750,507 | — | — |
| 1983-10-24 | $1.83 | $1.85 | 1,218,565 | — | — |
| 1983-10-21 | $1.88 | $1.89 | 1,176,197 | — | — |
| 1983-10-20 | $1.88 | $1.90 | 1,521,189 | — | — |
| 1983-10-19 | $1.88 | $1.90 | 1,448,559 | — | — |
| 1983-10-18 | $1.93 | $1.95 | 2,993,957 | — | — |
| 1983-10-17 | $1.97 | $1.98 | 472,093 | — | — |
| 1983-10-14 | $1.96 | $1.98 | 603,230 | — | — |
| 1983-10-13 | $1.92 | $1.93 | 907,871 | — | — |
| 1983-10-12 | $1.93 | $1.95 | 1,266,985 | — | — |
| 1983-10-11 | $1.94 | $1.95 | 522,530 | — | — |
| 1983-10-10 | $1.93 | $1.95 | 80,700 | — | — |
| 1983-10-07 | $1.92 | $1.93 | 1,498,996 | — | — |
| 1983-10-06 | $1.91 | $1.93 | 1,355,754 | — | — |
| 1983-10-05 | $1.85 | $1.87 | 679,895 | — | — |
| 1983-10-04 | $1.85 | $1.86 | 2,703,439 | — | — |
| 1983-10-03 | $1.82 | $1.83 | 944,186 | — | — |
| 1983-09-30 | $1.80 | $1.81 | 613,317 | — | — |
| 1983-09-29 | $1.82 | $1.83 | 403,498 | — | — |
| 1983-09-28 | $1.83 | $1.85 | 415,603 | — | — |
| 1983-09-27 | $1.84 | $1.85 | 1,367,859 | — | — |
| 1983-09-26 | $1.85 | $1.86 | 1,535,311 | — | — |
| 1983-09-23 | $1.86 | $1.87 | 1,878,285 | — | — |
| 1983-09-22 | $1.86 | $1.88 | 1,478,821 | — | — |
| 1983-09-21 | $1.86 | $1.87 | 1,014,798 | — | — |
| 1983-09-20 | $1.89 | $1.90 | 1,724,955 | — | — |
| 1983-09-19 | $1.88 | $1.89 | 984,536 | — | — |
| 1983-09-16 | $1.86 | $1.87 | 336,921 | — | — |
| 1983-09-15 | $1.86 | $1.88 | 252,186 | — | — |
| 1983-09-14 | $1.88 | $1.90 | 913,924 | — | — |
| 1983-09-13 | $1.88 | $1.90 | 534,635 | — | — |
| 1983-09-12 | $1.90 | $1.92 | 1,242,775 | — | — |
| 1983-09-09 | $1.92 | $1.93 | 1,178,215 | — | — |
| 1983-09-08 | $1.95 | $1.96 | 2,326,168 | — | — |
| 1983-09-07 | $1.97 | $1.98 | 2,844,663 | — | — |
| 1983-09-06 | $1.89 | $1.90 | 1,868,197 | — | — |
| 1983-09-02 | $1.81 | $1.82 | 1,648,290 | — | — |
| 1983-09-01 | $1.78 | $1.79 | 2,334,238 | — | — |
| 1983-08-31 | $1.77 | $1.78 | 2,507,742 | — | — |
| 1983-08-30 | $1.77 | $1.78 | 1,535,311 | — | — |
| 1983-08-29 | $1.79 | $1.80 | 363,148 | — | — |
| 1983-08-26 | $1.78 | $1.79 | 679,895 | — | — |
| 1983-08-25 | $1.78 | $1.78 | 203,767 | — | — |
| 1983-08-24 | $1.80 | $1.80 | 1,028,921 | — | — |
| 1983-08-23 | $1.82 | $1.83 | 92,805 | — | — |
| 1983-08-22 | $1.83 | $1.84 | 375,253 | — | — |
| 1983-08-19 | $1.83 | $1.83 | 593,142 | — | — |
| 1983-08-18 | $1.80 | $1.81 | 885,679 | — | — |
| 1983-08-17 | $1.83 | $1.83 | 1,714,868 | — | — |
| 1983-08-16 | $1.80 | $1.80 | 2,445,200 | — | — |
| 1983-08-15 | $1.80 | $1.81 | 562,880 | — | — |
| 1983-08-12 | $1.81 | $1.82 | 260,256 | — | — |
| 1983-08-11 | $1.81 | $1.82 | 1,848,022 | — | — |
| 1983-08-10 | $1.80 | $1.80 | 1,133,830 | — | — |
| 1983-08-09 | $1.78 | $1.79 | 3,338,948 | — | — |
| 1983-08-08 | $1.83 | $1.84 | 1,079,358 | — | — |
| 1983-08-05 | $1.88 | $1.89 | 1,289,177 | — | — |
| 1983-08-04 | $1.91 | $1.92 | 726,297 | — | — |
| 1983-08-03 | $1.95 | $1.95 | 413,586 | — | — |
| 1983-08-02 | $1.92 | $1.93 | 772,699 | — | — |
| 1983-08-01 | $1.92 | $1.93 | 625,422 | — | — |
| 1983-07-29 | $1.93 | $1.94 | 3,161,409 | — | — |
| 1983-07-28 | $1.97 | $1.98 | 1,262,950 | — | — |
| 1983-07-27 | $1.98 | $1.99 | 2,007,404 | — | — |
| 1983-07-26 | $2.09 | $2.10 | 615,335 | — | — |
| 1983-07-25 | $2.08 | $2.09 | 353,061 | — | — |
| 1983-07-22 | $2.11 | $2.11 | 1,087,428 | — | — |
| 1983-07-21 | $2.11 | $2.11 | 1,034,973 | — | — |
| 1983-07-20 | $2.18 | $2.19 | 1,129,795 | — | — |
| 1983-07-19 | $2.01 | $2.01 | 1,737,060 | — | — |
| 1983-07-18 | $2.04 | $2.05 | 1,099,533 | — | — |
| 1983-07-15 | $2.08 | $2.09 | 407,533 | — | — |
| 1983-07-14 | $2.13 | $2.14 | 3,768,674 | — | — |
| 1983-07-13 | $2.14 | $2.15 | 2,529,934 | — | — |
| 1983-07-12 | $2.16 | $2.16 | 1,914,599 | — | — |
| 1983-07-11 | $2.16 | $2.16 | 468,058 | — | — |
| 1983-07-08 | $2.13 | $2.14 | 464,023 | — | — |
| 1983-07-07 | $2.13 | $2.14 | 641,562 | — | — |
| 1983-07-06 | $2.11 | $2.12 | 540,688 | — | — |
| 1983-07-05 | $2.07 | $2.08 | 1,545,398 | — | — |
| 1983-07-01 | $2.17 | $2.18 | 1,055,148 | — | — |
| 1983-06-30 | $2.09 | $2.10 | 423,673 | — | — |
| 1983-06-29 | $2.06 | $2.06 | 171,487 | — | — |
| 1983-06-28 | $2.06 | $2.07 | 437,796 | — | — |
| 1983-06-27 | $2.04 | $2.05 | 542,705 | — | — |
| 1983-06-24 | $2.09 | $2.10 | 984,536 | — | — |
| 1983-06-23 | $2.13 | $2.14 | 1,214,530 | — | — |
| 1983-06-22 | $2.16 | $2.17 | 3,026,237 | — | — |
| 1983-06-21 | $2.14 | $2.15 | 934,099 | — | — |
| 1983-06-20 | $2.14 | $2.15 | 790,857 | — | — |
| 1983-06-17 | $2.15 | $2.16 | 899,801 | — | — |
| 1983-06-16 | $2.19 | $2.20 | 2,231,346 | — | — |
| 1983-06-15 | $2.07 | $2.08 | 1,662,413 | — | — |
| 1983-06-14 | $1.97 | $1.98 | 677,877 | — | — |
| 1983-06-13 | $1.98 | $1.98 | 857,434 | — | — |
| 1983-06-10 | $1.95 | $1.95 | 1,430,401 | — | — |
| 1983-06-09 | $1.91 | $1.91 | 417,621 | — | — |
| 1983-06-08 | $1.90 | $1.90 | 738,402 | — | — |
| 1983-06-07 | $1.90 | $1.90 | 2,648,966 | — | — |
| 1983-06-06 | $1.93 | $1.93 | 419,638 | — | — |
| 1983-06-03 | $1.94 | $1.94 | 593,142 | — | — |
| 1983-06-02 | $1.93 | $1.93 | 1,168,128 | — | — |
| 1983-06-01 | $1.93 | $1.93 | 2,086,086 | — | — |
| 1983-05-31 | $1.92 | $1.92 | 326,834 | — | — |
| 1983-05-27 | $1.95 | $1.95 | 1,769,340 | — | — |
| 1983-05-26 | $1.98 | $1.98 | 4,726,982 | — | — |
| 1983-05-25 | $1.96 | $1.96 | 373,236 | — | — |
| 1983-05-24 | $1.95 | $1.95 | 1,735,043 | — | — |
| 1983-05-23 | $1.93 | $1.93 | 538,670 | — | — |
| 1983-05-20 | $1.93 | $1.93 | 457,971 | — | — |
| 1983-05-19 | $1.91 | $1.91 | 464,023 | — | — |
| 1983-05-18 | $1.95 | $1.95 | 2,673,176 | — | — |
| 1983-05-17 | $1.92 | $1.92 | 1,511,101 | — | — |
| 1983-05-16 | $1.96 | $1.96 | 839,276 | — | — |
| 1983-05-13 | $1.99 | $1.99 | 2,445,200 | — | — |
| 1983-05-12 | $1.98 | $1.98 | 6,579,040 | — | — |
| 1983-05-11 | $2.06 | $2.06 | 2,305,993 | — | — |
| 1983-05-10 | $2.08 | $2.08 | 4,367,869 | — | — |
| 1983-05-09 | $2.06 | $2.06 | 2,412,920 | — | — |
| 1983-05-06 | $2.01 | $2.01 | 7,874,269 | — | — |
| 1983-05-05 | $1.95 | $1.95 | 3,508,418 | — | — |
| 1983-05-04 | $1.87 | $1.87 | 1,724,955 | — | — |
| 1983-05-03 | $1.86 | $1.86 | 2,636,861 | — | — |
| 1983-05-02 | $1.86 | $1.86 | 2,937,468 | — | — |
| 1983-04-29 | $1.82 | $1.82 | 1,690,658 | — | — |
| 1983-04-28 | $1.76 | $1.76 | 2,162,751 | — | — |
| 1983-04-27 | $1.74 | $1.74 | 1,605,923 | — | — |
| 1983-04-26 | $1.78 | $1.78 | 3,601,222 | — | — |
| 1983-04-25 | $1.75 | $1.75 | 1,444,524 | — | — |
| 1983-04-22 | $1.79 | $1.79 | 879,626 | — | — |
| 1983-04-21 | $1.79 | $1.79 | 1,392,069 | — | — |
| 1983-04-20 | $1.81 | $1.81 | 1,269,002 | — | — |
| 1983-04-19 | $1.77 | $1.77 | 3,191,671 | — | — |
| 1983-04-18 | $1.80 | $1.80 | 2,568,267 | — | — |
| 1983-04-15 | $1.81 | $1.81 | 528,583 | — | — |
| 1983-04-14 | $1.82 | $1.82 | 3,419,648 | — | — |
| 1983-04-13 | $1.77 | $1.77 | 1,436,454 | — | — |
| 1983-04-12 | $1.76 | $1.76 | 1,030,938 | — | — |
| 1983-04-11 | $1.75 | $1.75 | 786,822 | — | — |
| 1983-04-08 | $1.78 | $1.78 | 659,720 | — | — |
| 1983-04-07 | $1.78 | $1.78 | 2,903,170 | — | — |
| 1983-04-06 | $1.75 | $1.75 | 2,465,375 | — | — |
| 1983-04-05 | $1.70 | $1.70 | 1,726,973 | — | — |
| 1983-04-04 | $1.75 | $1.75 | 1,258,915 | — | — |
| 1983-03-31 | $1.82 | $1.82 | 788,839 | — | — |
| 1983-03-30 | $1.83 | $1.83 | 1,190,320 | — | — |
| 1983-03-29 | $1.82 | $1.82 | 714,192 | — | — |
| 1983-03-28 | $1.82 | $1.82 | 213,854 | — | — |
| 1983-03-25 | $1.84 | $1.84 | 355,078 | — | — |
| 1983-03-24 | $1.84 | $1.84 | 2,882,995 | — | — |
| 1983-03-23 | $1.80 | $1.80 | 1,654,343 | — | — |
| 1983-03-22 | $1.81 | $1.81 | 815,067 | — | — |
| 1983-03-21 | $1.80 | $1.80 | 635,510 | — | — |
| 1983-03-18 | $1.81 | $1.81 | 924,011 | — | — |
| 1983-03-17 | $1.83 | $1.83 | 268,326 | — | — |
| 1983-03-16 | $1.81 | $1.81 | 1,930,739 | — | — |
| 1983-03-15 | $1.85 | $1.85 | 1,989,247 | — | — |
| 1983-03-14 | $1.88 | $1.88 | 704,105 | — | — |
| 1983-03-11 | $1.88 | $1.88 | 464,023 | — | — |
| 1983-03-10 | $1.91 | $1.91 | 667,790 | — | — |
| 1983-03-09 | $1.93 | $1.93 | 2,711,508 | — | — |
| 1983-03-08 | $1.89 | $1.89 | 2,150,646 | — | — |
| 1983-03-07 | $1.93 | $1.93 | 2,402,832 | — | — |
| 1983-03-04 | $1.98 | $1.98 | 2,318,098 | — | — |
| 1983-03-03 | $1.92 | $1.92 | 2,225,293 | — | — |
| 1983-03-02 | $1.85 | $1.85 | 3,232,021 | — | — |
| 1983-03-01 | $1.81 | $1.81 | 1,026,903 | — | — |
| 1983-02-28 | $1.77 | $1.77 | 286,484 | — | — |
| 1983-02-25 | $1.78 | $1.78 | 2,965,712 | — | — |
| 1983-02-24 | $1.78 | $1.78 | 1,912,582 | — | — |
| 1983-02-23 | $1.78 | $1.78 | 490,250 | — | — |
| 1983-02-22 | $1.77 | $1.77 | 1,361,807 | — | — |
| 1983-02-18 | $1.78 | $1.78 | 2,031,614 | — | — |
| 1983-02-17 | $1.78 | $1.78 | 1,607,941 | — | — |
| 1983-02-16 | $1.78 | $1.78 | 1,956,967 | — | — |
| 1983-02-15 | $1.77 | $1.77 | 879,626 | — | — |
| 1983-02-14 | $1.80 | $1.80 | 1,886,354 | — | — |
| 1983-02-11 | $1.73 | $1.73 | 2,578,354 | — | — |
| 1983-02-10 | $1.73 | $1.73 | 3,308,686 | — | — |
| 1983-02-09 | $1.67 | $1.67 | 4,841,979 | — | — |
| 1983-02-08 | $1.70 | $1.70 | 1,051,113 | — | — |
| 1983-02-07 | $1.75 | $1.75 | 663,755 | — | — |
| 1983-02-04 | $1.74 | $1.74 | 2,314,063 | — | — |
| 1983-02-03 | $1.72 | $1.72 | 3,292,546 | — | — |
| 1983-02-02 | $1.66 | $1.66 | 2,588,441 | — | — |
| 1983-02-01 | $1.67 | $1.67 | 2,979,835 | — | — |
| 1983-01-31 | $1.74 | $1.74 | 1,737,060 | — | — |
| 1983-01-28 | $1.76 | $1.76 | 752,524 | — | — |
| 1983-01-27 | $1.77 | $1.77 | 994,623 | — | — |
| 1983-01-26 | $1.73 | $1.73 | 262,274 | — | — |
| 1983-01-25 | $1.76 | $1.76 | 1,654,343 | — | — |
| 1983-01-24 | $1.68 | $1.68 | 1,115,673 | — | — |
| 1983-01-21 | $1.77 | $1.77 | 847,346 | — | — |
| 1983-01-20 | $1.78 | $1.78 | 1,567,591 | — | — |
| 1983-01-19 | $1.78 | $1.78 | 3,221,934 | — | — |
| 1983-01-18 | $1.81 | $1.81 | 1,914,599 | — | — |
| 1983-01-17 | $1.83 | $1.83 | 1,864,162 | — | — |
| 1983-01-14 | $1.86 | $1.86 | 2,237,398 | — | — |
| 1983-01-13 | $1.83 | $1.83 | 2,287,835 | — | — |
| 1983-01-12 | $1.86 | $1.86 | 1,190,320 | — | — |
| 1983-01-11 | $1.86 | $1.86 | 970,413 | — | — |
| 1983-01-10 | $1.86 | $1.86 | 488,233 | — | — |
| 1983-01-07 | $1.86 | $1.86 | 1,513,119 | — | — |
| 1983-01-06 | $1.85 | $1.85 | 1,706,798 | — | — |
| 1983-01-05 | $1.76 | $1.76 | 2,219,241 | — | — |
| 1983-01-04 | $1.80 | $1.80 | 2,324,150 | — | — |
| 1983-01-03 | $1.77 | $1.77 | 1,234,705 | — | — |