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 | $0.49 | $0.49 | 508,800 | — | — |
| 1983-12-29 | $0.46 | $0.46 | 72,000 | — | — |
| 1983-12-28 | $0.46 | $0.46 | 638,400 | — | — |
| 1983-12-27 | $0.48 | $0.48 | 38,400 | — | — |
| 1983-12-23 | $0.48 | $0.48 | 225,600 | — | — |
| 1983-12-22 | $0.47 | $0.47 | 19,200 | — | — |
| 1983-12-21 | $0.47 | $0.47 | 14,400 | — | — |
| 1983-12-20 | $0.47 | $0.47 | 14,400 | — | — |
| 1983-12-19 | $0.48 | $0.48 | 62,400 | — | — |
| 1983-12-16 | $0.48 | $0.48 | 48,000 | — | — |
| 1983-12-15 | $0.48 | $0.48 | 57,600 | — | — |
| 1983-12-14 | $0.48 | $0.48 | 14,400 | — | — |
| 1983-12-13 | $0.48 | $0.48 | 696,000 | — | — |
| 1983-12-12 | $0.49 | $0.49 | 67,200 | — | — |
| 1983-12-09 | $0.50 | $0.50 | 28,800 | — | — |
| 1983-12-08 | $0.51 | $0.51 | 724,800 | — | — |
| 1983-12-07 | $0.48 | $0.48 | 120,000 | — | — |
| 1983-12-06 | $0.48 | $0.48 | 168,000 | — | — |
| 1983-12-05 | $0.48 | $0.48 | 72,000 | — | — |
| 1983-12-02 | $0.48 | $0.48 | 283,200 | — | — |
| 1983-12-01 | $0.48 | $0.48 | 196,800 | — | — |
| 1983-11-30 | $0.48 | $0.48 | 201,600 | — | — |
| 1983-11-29 | $0.47 | $0.47 | 153,600 | — | — |
| 1983-11-28 | $0.46 | $0.46 | 633,600 | — | — |
| 1983-11-25 | $0.47 | $0.47 | 264,000 | — | — |
| 1983-11-23 | $0.46 | $0.46 | 158,400 | — | — |
| 1983-11-22 | $0.46 | $0.46 | 201,600 | — | — |
| 1983-11-21 | $0.46 | $0.46 | 187,200 | — | — |
| 1983-11-18 | $0.45 | $0.45 | 24,000 | — | — |
| 1983-11-17 | $0.44 | $0.44 | 76,800 | — | — |
| 1983-11-16 | $0.44 | $0.44 | 14,400 | — | — |
| 1983-11-15 | $0.44 | $0.44 | 0 | — | — |
| 1983-11-14 | $0.44 | $0.44 | 76,800 | — | — |
| 1983-11-11 | $0.43 | $0.43 | 38,400 | — | — |
| 1983-11-10 | $0.43 | $0.43 | 62,400 | — | — |
| 1983-11-09 | $0.42 | $0.42 | 57,600 | — | — |
| 1983-11-08 | $0.43 | $0.43 | 67,200 | — | — |
| 1983-11-07 | $0.42 | $0.42 | 24,000 | — | — |
| 1983-11-04 | $0.42 | $0.42 | 14,400 | — | — |
| 1983-11-03 | $0.42 | $0.42 | 24,000 | — | — |
| 1983-11-02 | $0.42 | $0.42 | 4,800 | — | — |
| 1983-11-01 | $0.42 | $0.42 | 33,600 | — | — |
| 1983-10-31 | $0.43 | $0.43 | 33,600 | — | — |
| 1983-10-28 | $0.43 | $0.43 | 76,800 | — | — |
| 1983-10-27 | $0.44 | $0.44 | 19,200 | — | — |
| 1983-10-26 | $0.44 | $0.44 | 124,800 | — | — |
| 1983-10-25 | $0.44 | $0.44 | 211,200 | — | — |
| 1983-10-24 | $0.44 | $0.44 | 494,400 | — | — |
| 1983-10-21 | $0.44 | $0.44 | 43,200 | — | — |
| 1983-10-20 | $0.44 | $0.44 | 14,400 | — | — |
| 1983-10-19 | $0.44 | $0.44 | 115,200 | — | — |
| 1983-10-18 | $0.44 | $0.44 | 38,400 | — | — |
| 1983-10-17 | $0.44 | $0.44 | 326,400 | — | — |
| 1983-10-14 | $0.45 | $0.45 | 278,400 | — | — |
| 1983-10-13 | $0.44 | $0.44 | 28,800 | — | — |
| 1983-10-12 | $0.45 | $0.45 | 134,400 | — | — |
| 1983-10-11 | $0.46 | $0.46 | 201,600 | — | — |
| 1983-10-10 | $0.47 | $0.47 | 120,000 | — | — |
| 1983-10-07 | $0.48 | $0.48 | 48,000 | — | — |
| 1983-10-06 | $0.49 | $0.49 | 43,200 | — | — |
| 1983-10-05 | $0.49 | $0.49 | 19,200 | — | — |
| 1983-10-04 | $0.49 | $0.49 | 9,600 | — | — |
| 1983-10-03 | $0.49 | $0.49 | 38,400 | — | — |
| 1983-09-30 | $0.48 | $0.48 | 14,400 | — | — |
| 1983-09-29 | $0.49 | $0.49 | 43,200 | — | — |
| 1983-09-28 | $0.50 | $0.50 | 134,400 | — | — |
| 1983-09-27 | $0.50 | $0.50 | 792,000 | — | — |
| 1983-09-26 | $0.49 | $0.49 | 38,400 | — | — |
| 1983-09-23 | $0.48 | $0.48 | 19,200 | — | — |
| 1983-09-22 | $0.49 | $0.49 | 268,800 | — | — |
| 1983-09-21 | $0.48 | $0.48 | 196,800 | — | — |
| 1983-09-20 | $0.48 | $0.48 | 355,200 | — | — |
| 1983-09-19 | $0.47 | $0.47 | 244,800 | — | — |
| 1983-09-16 | $0.46 | $0.46 | 100,800 | — | — |
| 1983-09-15 | $0.45 | $0.45 | 43,200 | — | — |
| 1983-09-14 | $0.45 | $0.45 | 57,600 | — | — |
| 1983-09-13 | $0.45 | $0.45 | 57,600 | — | — |
| 1983-09-12 | $0.45 | $0.45 | 48,000 | — | — |
| 1983-09-09 | $0.45 | $0.45 | 220,800 | — | — |
| 1983-09-08 | $0.44 | $0.44 | 72,000 | — | — |
| 1983-09-07 | $0.43 | $0.43 | 139,200 | — | — |
| 1983-09-06 | $0.43 | $0.43 | 33,600 | — | — |
| 1983-09-02 | $0.42 | $0.42 | 115,200 | — | — |
| 1983-09-01 | $0.42 | $0.42 | 139,200 | — | — |
| 1983-08-31 | $0.42 | $0.42 | 24,000 | — | — |
| 1983-08-30 | $0.41 | $0.41 | 24,000 | — | — |
| 1983-08-29 | $0.42 | $0.42 | 105,600 | — | — |
| 1983-08-26 | $0.42 | $0.42 | 168,000 | — | — |
| 1983-08-25 | $0.43 | $0.43 | 4,800 | — | — |
| 1983-08-24 | $0.43 | $0.43 | 62,400 | — | — |
| 1983-08-23 | $0.43 | $0.43 | 28,800 | — | — |
| 1983-08-22 | $0.43 | $0.43 | 72,000 | — | — |
| 1983-08-19 | $0.44 | $0.44 | 4,800 | — | — |
| 1983-08-18 | $0.44 | $0.44 | 33,600 | — | — |
| 1983-08-17 | $0.44 | $0.44 | 211,200 | — | — |
| 1983-08-16 | $0.44 | $0.44 | 19,200 | — | — |
| 1983-08-15 | $0.44 | $0.44 | 67,200 | — | — |
| 1983-08-12 | $0.44 | $0.44 | 100,800 | — | — |
| 1983-08-11 | $0.44 | $0.44 | 67,200 | — | — |
| 1983-08-10 | $0.44 | $0.44 | 120,000 | — | — |
| 1983-08-09 | $0.44 | $0.44 | 52,800 | — | — |
| 1983-08-08 | $0.45 | $0.45 | 91,200 | — | — |
| 1983-08-05 | $0.46 | $0.46 | 24,000 | — | — |
| 1983-08-04 | $0.46 | $0.46 | 369,600 | — | — |
| 1983-08-03 | $0.46 | $0.46 | 355,200 | — | — |
| 1983-08-02 | $0.46 | $0.46 | 105,600 | — | — |
| 1983-08-01 | $0.46 | $0.46 | 345,600 | — | — |
| 1983-07-29 | $0.46 | $0.46 | 484,800 | — | — |
| 1983-07-28 | $0.47 | $0.47 | 14,400 | — | — |
| 1983-07-27 | $0.47 | $0.47 | 508,800 | — | — |
| 1983-07-26 | $0.47 | $0.47 | 292,800 | — | — |
| 1983-07-25 | $0.46 | $0.46 | 0 | — | — |
| 1983-07-22 | $0.46 | $0.46 | 931,200 | — | — |
| 1983-07-21 | $0.46 | $0.46 | 360,000 | — | — |
| 1983-07-20 | $0.45 | $0.45 | 76,800 | — | — |
| 1983-07-19 | $0.44 | $0.44 | 158,400 | — | — |
| 1983-07-18 | $0.45 | $0.45 | 43,200 | — | — |
| 1983-07-15 | $0.44 | $0.44 | 105,600 | — | — |
| 1983-07-14 | $0.44 | $0.44 | 9,600 | — | — |
| 1983-07-13 | $0.44 | $0.44 | 105,600 | — | — |
| 1983-07-12 | $0.44 | $0.44 | 153,600 | — | — |
| 1983-07-11 | $0.45 | $0.45 | 124,800 | — | — |
| 1983-07-08 | $0.46 | $0.46 | 168,000 | — | — |
| 1983-07-07 | $0.46 | $0.46 | 43,200 | — | — |
| 1983-07-06 | $0.46 | $0.46 | 302,400 | — | — |
| 1983-07-05 | $0.47 | $0.47 | 96,000 | — | — |
| 1983-07-01 | $0.48 | $0.48 | 67,200 | — | — |
| 1983-06-30 | $0.48 | $0.48 | 14,400 | — | — |
| 1983-06-29 | $0.48 | $0.48 | 129,600 | — | — |
| 1983-06-28 | $0.48 | $0.48 | 336,000 | — | — |
| 1983-06-27 | $0.47 | $0.47 | 67,200 | — | — |
| 1983-06-24 | $0.48 | $0.48 | 672,000 | — | — |
| 1983-06-23 | $0.46 | $0.46 | 576,000 | — | — |
| 1983-06-22 | $0.45 | $0.45 | 278,400 | — | — |
| 1983-06-21 | $0.44 | $0.44 | 374,400 | — | — |
| 1983-06-20 | $0.43 | $0.43 | 57,600 | — | — |
| 1983-06-17 | $0.43 | $0.43 | 105,600 | — | — |
| 1983-06-16 | $0.44 | $0.44 | 86,400 | — | — |
| 1983-06-15 | $0.44 | $0.44 | 129,600 | — | — |
| 1983-06-14 | $0.42 | $0.42 | 441,600 | — | — |
| 1983-06-13 | $0.42 | $0.42 | 196,800 | — | — |
| 1983-06-10 | $0.41 | $0.41 | 340,800 | — | — |
| 1983-06-09 | $0.41 | $0.41 | 307,200 | — | — |
| 1983-06-08 | $0.42 | $0.42 | 292,800 | — | — |
| 1983-06-07 | $0.45 | $0.45 | 148,800 | — | — |
| 1983-06-06 | $0.45 | $0.45 | 216,000 | — | — |
| 1983-06-03 | $0.46 | $0.46 | 24,000 | — | — |
| 1983-06-02 | $0.45 | $0.45 | 62,400 | — | — |
| 1983-06-01 | $0.45 | $0.45 | 273,600 | — | — |
| 1983-05-31 | $0.47 | $0.47 | 0 | — | — |
| 1983-05-27 | $0.47 | $0.47 | 72,000 | — | — |
| 1983-05-26 | $0.46 | $0.46 | 340,800 | — | — |
| 1983-05-25 | $0.45 | $0.45 | 33,600 | — | — |
| 1983-05-24 | $0.45 | $0.45 | 124,800 | — | — |
| 1983-05-23 | $0.44 | $0.44 | 177,600 | — | — |
| 1983-05-20 | $0.43 | $0.43 | 144,000 | — | — |
| 1983-05-19 | $0.45 | $0.45 | 19,200 | — | — |
| 1983-05-18 | $0.45 | $0.45 | 182,400 | — | — |
| 1983-05-17 | $0.44 | $0.44 | 62,400 | — | — |
| 1983-05-16 | $0.43 | $0.43 | 86,400 | — | — |
| 1983-05-13 | $0.44 | $0.44 | 72,000 | — | — |
| 1983-05-12 | $0.43 | $0.43 | 33,600 | — | — |
| 1983-05-11 | $0.43 | $0.43 | 374,400 | — | — |
| 1983-05-10 | $0.45 | $0.45 | 72,000 | — | — |
| 1983-05-09 | $0.45 | $0.45 | 100,800 | — | — |
| 1983-05-06 | $0.46 | $0.46 | 456,000 | — | — |
| 1983-05-05 | $0.44 | $0.44 | 436,800 | — | — |
| 1983-05-04 | $0.44 | $0.44 | 292,800 | — | — |
| 1983-05-03 | $0.45 | $0.45 | 153,600 | — | — |
| 1983-05-02 | $0.46 | $0.46 | 244,800 | — | — |
| 1983-04-29 | $0.48 | $0.48 | 432,000 | — | — |
| 1983-04-28 | $0.48 | $0.48 | 451,200 | — | — |
| 1983-04-27 | $0.47 | $0.47 | 542,400 | — | — |
| 1983-04-26 | $0.44 | $0.44 | 230,400 | — | — |
| 1983-04-25 | $0.42 | $0.42 | 230,400 | — | — |
| 1983-04-22 | $0.41 | $0.41 | 134,400 | — | — |
| 1983-04-21 | $0.41 | $0.41 | 316,800 | — | — |
| 1983-04-20 | $0.41 | $0.41 | 110,400 | — | — |
| 1983-04-19 | $0.40 | $0.40 | 62,400 | — | — |
| 1983-04-18 | $0.39 | $0.39 | 129,600 | — | — |
| 1983-04-15 | $0.40 | $0.40 | 48,000 | — | — |
| 1983-04-14 | $0.40 | $0.40 | 91,200 | — | — |
| 1983-04-13 | $0.39 | $0.39 | 67,200 | — | — |
| 1983-04-12 | $0.40 | $0.40 | 374,400 | — | — |
| 1983-04-11 | $0.39 | $0.39 | 163,200 | — | — |
| 1983-04-08 | $0.39 | $0.39 | 816,000 | — | — |
| 1983-04-07 | $0.39 | $0.39 | 0 | — | — |
| 1983-04-06 | $0.39 | $0.39 | 254,400 | — | — |
| 1983-04-05 | $0.39 | $0.39 | 67,200 | — | — |
| 1983-04-04 | $0.39 | $0.39 | 316,800 | — | — |
| 1983-03-31 | $0.38 | $0.38 | 38,400 | — | — |
| 1983-03-30 | $0.39 | $0.39 | 48,000 | — | — |
| 1983-03-29 | $0.39 | $0.39 | 9,600 | — | — |
| 1983-03-28 | $0.39 | $0.39 | 67,200 | — | — |
| 1983-03-25 | $0.39 | $0.39 | 148,800 | — | — |
| 1983-03-24 | $0.40 | $0.40 | 148,800 | — | — |
| 1983-03-23 | $0.39 | $0.39 | 489,600 | — | — |
| 1983-03-22 | $0.38 | $0.38 | 4,800 | — | — |
| 1983-03-21 | $0.38 | $0.38 | 62,400 | — | — |
| 1983-03-18 | $0.39 | $0.39 | 14,400 | — | — |
| 1983-03-17 | $0.39 | $0.39 | 0 | — | — |
| 1983-03-16 | $0.39 | $0.39 | 105,600 | — | — |
| 1983-03-15 | $0.39 | $0.39 | 1,248,000 | — | — |
| 1983-03-14 | $0.40 | $0.40 | 129,600 | — | — |
| 1983-03-11 | $0.40 | $0.40 | 0 | — | — |
| 1983-03-10 | $0.40 | $0.40 | 168,000 | — | — |
| 1983-03-09 | $0.41 | $0.41 | 24,000 | — | — |
| 1983-03-08 | $0.41 | $0.41 | 52,800 | — | — |
| 1983-03-07 | $0.42 | $0.42 | 76,800 | — | — |
| 1983-03-04 | $0.42 | $0.42 | 24,000 | — | — |
| 1983-03-03 | $0.42 | $0.42 | 163,200 | — | — |
| 1983-03-02 | $0.41 | $0.41 | 52,800 | — | — |
| 1983-03-01 | $0.41 | $0.41 | 62,400 | — | — |
| 1983-02-28 | $0.41 | $0.41 | 388,800 | — | — |
| 1983-02-25 | $0.41 | $0.41 | 168,000 | — | — |
| 1983-02-24 | $0.40 | $0.40 | 72,000 | — | — |
| 1983-02-23 | $0.39 | $0.39 | 993,600 | — | — |
| 1983-02-22 | $0.40 | $0.40 | 168,000 | — | — |
| 1983-02-18 | $0.39 | $0.39 | 196,800 | — | — |
| 1983-02-17 | $0.40 | $0.40 | 0 | — | — |
| 1983-02-16 | $0.40 | $0.40 | 105,600 | — | — |
| 1983-02-15 | $0.41 | $0.41 | 72,000 | — | — |
| 1983-02-14 | $0.40 | $0.40 | 52,800 | — | — |
| 1983-02-11 | $0.40 | $0.40 | 115,200 | — | — |
| 1983-02-10 | $0.40 | $0.40 | 100,800 | — | — |
| 1983-02-09 | $0.40 | $0.40 | 100,800 | — | — |
| 1983-02-08 | $0.41 | $0.41 | 24,000 | — | — |
| 1983-02-07 | $0.41 | $0.41 | 105,600 | — | — |
| 1983-02-04 | $0.41 | $0.41 | 81,600 | — | — |
| 1983-02-03 | $0.40 | $0.40 | 33,600 | — | — |
| 1983-02-02 | $0.39 | $0.39 | 4,800 | — | — |
| 1983-02-01 | $0.39 | $0.39 | 374,400 | — | — |
| 1983-01-31 | $0.39 | $0.39 | 9,600 | — | — |
| 1983-01-28 | $0.39 | $0.39 | 24,000 | — | — |
| 1983-01-27 | $0.39 | $0.39 | 105,600 | — | — |
| 1983-01-26 | $0.39 | $0.39 | 19,200 | — | — |
| 1983-01-25 | $0.39 | $0.39 | 81,600 | — | — |
| 1983-01-24 | $0.40 | $0.40 | 62,400 | — | — |
| 1983-01-21 | $0.40 | $0.40 | 240,000 | — | — |
| 1983-01-20 | $0.42 | $0.42 | 38,400 | — | — |
| 1983-01-19 | $0.42 | $0.42 | 24,000 | — | — |
| 1983-01-18 | $0.42 | $0.42 | 100,800 | — | — |
| 1983-01-17 | $0.41 | $0.41 | 52,800 | — | — |
| 1983-01-14 | $0.40 | $0.40 | 100,800 | — | — |
| 1983-01-13 | $0.42 | $0.42 | 139,200 | — | — |
| 1983-01-12 | $0.41 | $0.41 | 129,600 | — | — |
| 1983-01-11 | $0.40 | $0.40 | 14,400 | — | — |
| 1983-01-10 | $0.41 | $0.41 | 240,000 | — | — |
| 1983-01-07 | $0.40 | $0.40 | 1,656,000 | — | — |
| 1983-01-06 | $0.38 | $0.38 | 4,800 | — | — |
| 1983-01-05 | $0.38 | $0.38 | 81,600 | — | — |
| 1983-01-04 | $0.38 | $0.38 | 139,200 | — | — |
| 1983-01-03 | $0.38 | $0.38 | 14,400 | — | — |