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 | $2.07 | $2.07 | 963,000 | — | — |
| 1983-12-29 | $2.04 | $2.04 | 2,583,000 | — | — |
| 1983-12-28 | $2.02 | $2.02 | 1,206,000 | — | — |
| 1983-12-27 | $2.02 | $2.02 | 279,000 | — | — |
| 1983-12-23 | $1.97 | $1.97 | 630,000 | — | — |
| 1983-12-22 | $1.93 | $1.93 | 585,000 | — | — |
| 1983-12-21 | $1.93 | $1.93 | 846,000 | — | — |
| 1983-12-20 | $1.91 | $1.91 | 720,000 | — | — |
| 1983-12-19 | $1.92 | $1.92 | 288,000 | — | — |
| 1983-12-16 | $1.91 | $1.91 | 252,000 | — | — |
| 1983-12-15 | $1.92 | $1.92 | 603,000 | — | — |
| 1983-12-14 | $1.92 | $1.92 | 1,386,000 | — | — |
| 1983-12-13 | $1.92 | $1.92 | 639,000 | — | — |
| 1983-12-12 | $1.88 | $1.88 | 243,000 | — | — |
| 1983-12-09 | $1.88 | $1.88 | 216,000 | — | — |
| 1983-12-08 | $1.88 | $1.88 | 144,000 | — | — |
| 1983-12-07 | $1.88 | $1.88 | 144,000 | — | — |
| 1983-12-06 | $1.84 | $1.84 | 63,000 | — | — |
| 1983-12-05 | $1.83 | $1.83 | 63,000 | — | — |
| 1983-12-02 | $1.83 | $1.83 | 135,000 | — | — |
| 1983-12-01 | $1.83 | $1.83 | 54,000 | — | — |
| 1983-11-30 | $1.85 | $1.85 | 126,000 | — | — |
| 1983-11-29 | $1.84 | $1.84 | 540,000 | — | — |
| 1983-11-28 | $1.85 | $1.85 | 0 | — | — |
| 1983-11-25 | $1.85 | $1.85 | 99,000 | — | — |
| 1983-11-23 | $1.85 | $1.85 | 909,000 | — | — |
| 1983-11-22 | $1.85 | $1.85 | 6,444,000 | — | — |
| 1983-11-21 | $1.88 | $1.88 | 108,000 | — | — |
| 1983-11-18 | $1.88 | $1.88 | 207,000 | — | — |
| 1983-11-17 | $1.90 | $1.90 | 207,000 | — | — |
| 1983-11-16 | $1.88 | $1.88 | 162,000 | — | — |
| 1983-11-15 | $1.90 | $1.90 | 468,000 | — | — |
| 1983-11-14 | $1.91 | $1.91 | 1,395,000 | — | — |
| 1983-11-11 | $1.92 | $1.92 | 180,000 | — | — |
| 1983-11-10 | $1.90 | $1.90 | 288,000 | — | — |
| 1983-11-09 | $1.87 | $1.87 | 351,000 | — | — |
| 1983-11-08 | $1.84 | $1.84 | 117,000 | — | — |
| 1983-11-07 | $1.84 | $1.84 | 126,000 | — | — |
| 1983-11-04 | $1.84 | $1.84 | 279,000 | — | — |
| 1983-11-03 | $1.86 | $1.86 | 675,000 | — | — |
| 1983-11-02 | $1.84 | $1.84 | 441,000 | — | — |
| 1983-11-01 | $1.81 | $1.81 | 558,000 | — | — |
| 1983-10-31 | $1.81 | $1.81 | 4,851,000 | — | — |
| 1983-10-28 | $1.76 | $1.76 | 396,000 | — | — |
| 1983-10-27 | $1.72 | $1.72 | 135,000 | — | — |
| 1983-10-26 | $1.70 | $1.70 | 1,224,000 | — | — |
| 1983-10-25 | $1.69 | $1.69 | 1,116,000 | — | — |
| 1983-10-24 | $1.68 | $1.68 | 63,000 | — | — |
| 1983-10-21 | $1.70 | $1.70 | 243,000 | — | — |
| 1983-10-20 | $1.72 | $1.72 | 99,000 | — | — |
| 1983-10-19 | $1.72 | $1.72 | 180,000 | — | — |
| 1983-10-18 | $1.74 | $1.74 | 333,000 | — | — |
| 1983-10-17 | $1.75 | $1.75 | 108,000 | — | — |
| 1983-10-14 | $1.76 | $1.76 | 9,000 | — | — |
| 1983-10-13 | $1.76 | $1.76 | 0 | — | — |
| 1983-10-12 | $1.76 | $1.76 | 54,000 | — | — |
| 1983-10-11 | $1.78 | $1.78 | 594,000 | — | — |
| 1983-10-10 | $1.77 | $1.77 | 108,000 | — | — |
| 1983-10-07 | $1.78 | $1.78 | 720,000 | — | — |
| 1983-10-06 | $1.77 | $1.77 | 2,781,000 | — | — |
| 1983-10-05 | $1.76 | $1.76 | 54,000 | — | — |
| 1983-10-04 | $1.78 | $1.77 | 837,000 | — | — |
| 1983-10-03 | $1.78 | $1.78 | 297,000 | — | — |
| 1983-09-30 | $1.80 | $1.80 | 468,000 | — | — |
| 1983-09-29 | $1.80 | $1.80 | 45,000 | — | — |
| 1983-09-28 | $1.80 | $1.80 | 63,000 | — | — |
| 1983-09-27 | $1.80 | $1.80 | 81,000 | — | — |
| 1983-09-26 | $1.83 | $1.83 | 108,000 | — | — |
| 1983-09-23 | $1.82 | $1.82 | 153,000 | — | — |
| 1983-09-22 | $1.81 | $1.81 | 495,000 | — | — |
| 1983-09-21 | $1.81 | $1.81 | 243,000 | — | — |
| 1983-09-20 | $1.80 | $1.80 | 891,000 | — | — |
| 1983-09-19 | $1.76 | $1.76 | 261,000 | — | — |
| 1983-09-16 | $1.73 | $1.73 | 18,000 | — | — |
| 1983-09-15 | $1.73 | $1.73 | 144,000 | — | — |
| 1983-09-14 | $1.74 | $1.74 | 657,000 | — | — |
| 1983-09-13 | $1.69 | $1.69 | 63,000 | — | — |
| 1983-09-12 | $1.70 | $1.70 | 5,148,000 | — | — |
| 1983-09-09 | $1.70 | $1.70 | 288,000 | — | — |
| 1983-09-08 | $1.69 | $1.69 | 513,000 | — | — |
| 1983-09-07 | $1.68 | $1.68 | 387,000 | — | — |
| 1983-09-06 | $1.67 | $1.67 | 1,557,000 | — | — |
| 1983-09-02 | $1.65 | $1.65 | 792,000 | — | — |
| 1983-09-01 | $1.64 | $1.64 | 1,026,000 | — | — |
| 1983-08-31 | $1.63 | $1.63 | 2,277,000 | — | — |
| 1983-08-30 | $1.63 | $1.63 | 576,000 | — | — |
| 1983-08-29 | $1.64 | $1.64 | 18,000 | — | — |
| 1983-08-26 | $1.64 | $1.64 | 288,000 | — | — |
| 1983-08-25 | $1.64 | $1.64 | 603,000 | — | — |
| 1983-08-24 | $1.65 | $1.65 | 351,000 | — | — |
| 1983-08-23 | $1.68 | $1.68 | 243,000 | — | — |
| 1983-08-22 | $1.70 | $1.70 | 441,000 | — | — |
| 1983-08-19 | $1.67 | $1.67 | 117,000 | — | — |
| 1983-08-18 | $1.69 | $1.69 | 45,000 | — | — |
| 1983-08-17 | $1.67 | $1.67 | 63,000 | — | — |
| 1983-08-16 | $1.68 | $1.68 | 90,000 | — | — |
| 1983-08-15 | $1.69 | $1.69 | 486,000 | — | — |
| 1983-08-12 | $1.65 | $1.65 | 144,000 | — | — |
| 1983-08-11 | $1.65 | $1.65 | 441,000 | — | — |
| 1983-08-10 | $1.59 | $1.59 | 621,000 | — | — |
| 1983-08-09 | $1.54 | $1.54 | 3,078,000 | — | — |
| 1983-08-08 | $1.53 | $1.53 | 1,188,000 | — | — |
| 1983-08-05 | $1.53 | $1.53 | 2,124,000 | — | — |
| 1983-08-04 | $1.50 | $1.50 | 891,000 | — | — |
| 1983-08-03 | $1.50 | $1.50 | 5,409,000 | — | — |
| 1983-08-02 | $1.51 | $1.51 | 639,000 | — | — |
| 1983-08-01 | $1.50 | $1.50 | 1,224,000 | — | — |
| 1983-07-29 | $1.49 | $1.49 | 1,881,000 | — | — |
| 1983-07-28 | $1.50 | $1.50 | 882,000 | — | — |
| 1983-07-27 | $1.56 | $1.56 | 9,036,000 | — | — |
| 1983-07-26 | $1.60 | $1.60 | 441,000 | — | — |
| 1983-07-25 | $1.58 | $1.58 | 3,069,000 | — | — |
| 1983-07-22 | $1.62 | $1.62 | 639,000 | — | — |
| 1983-07-21 | $1.62 | $1.62 | 954,000 | — | — |
| 1983-07-20 | $1.65 | $1.65 | 1,692,000 | — | — |
| 1983-07-19 | $1.61 | $1.61 | 747,000 | — | — |
| 1983-07-18 | $1.61 | $1.61 | 2,781,000 | — | — |
| 1983-07-15 | $1.64 | $1.64 | 972,000 | — | — |
| 1983-07-14 | $1.71 | $1.71 | 729,000 | — | — |
| 1983-07-13 | $1.72 | $1.72 | 297,000 | — | — |
| 1983-07-12 | $1.75 | $1.75 | 279,000 | — | — |
| 1983-07-11 | $1.77 | $1.77 | 297,000 | — | — |
| 1983-07-08 | $1.79 | $1.79 | 36,000 | — | — |
| 1983-07-07 | $1.81 | $1.81 | 252,000 | — | — |
| 1983-07-06 | $1.79 | $1.79 | 3,177,000 | — | — |
| 1983-07-05 | $1.78 | $1.78 | 135,000 | — | — |
| 1983-07-01 | $1.79 | $1.79 | 954,000 | — | — |
| 1983-06-30 | $1.81 | $1.81 | 459,000 | — | — |
| 1983-06-29 | $1.81 | $1.81 | 738,000 | — | — |
| 1983-06-28 | $1.83 | $1.83 | 54,000 | — | — |
| 1983-06-27 | $1.84 | $1.84 | 702,000 | — | — |
| 1983-06-24 | $1.84 | $1.84 | 261,000 | — | — |
| 1983-06-23 | $1.86 | $1.86 | 45,000 | — | — |
| 1983-06-22 | $1.87 | $1.87 | 108,000 | — | — |
| 1983-06-21 | $1.86 | $1.86 | 216,000 | — | — |
| 1983-06-20 | $1.86 | $1.86 | 324,000 | — | — |
| 1983-06-17 | $1.87 | $1.87 | 504,000 | — | — |
| 1983-06-16 | $1.88 | $1.88 | 261,000 | — | — |
| 1983-06-15 | $1.81 | $1.81 | 3,411,000 | — | — |
| 1983-06-14 | $1.81 | $1.81 | 2,799,000 | — | — |
| 1983-06-13 | $1.83 | $1.83 | 99,000 | — | — |
| 1983-06-10 | $1.85 | $1.85 | 2,862,000 | — | — |
| 1983-06-09 | $1.86 | $1.86 | 180,000 | — | — |
| 1983-06-08 | $1.86 | $1.86 | 72,000 | — | — |
| 1983-06-07 | $1.86 | $1.86 | 333,000 | — | — |
| 1983-06-06 | $1.88 | $1.88 | 0 | — | — |
| 1983-06-03 | $1.88 | $1.88 | 27,000 | — | — |
| 1983-06-02 | $1.87 | $1.87 | 180,000 | — | — |
| 1983-06-01 | $1.86 | $1.86 | 477,000 | — | — |
| 1983-05-31 | $1.85 | $1.85 | 108,000 | — | — |
| 1983-05-27 | $1.87 | $1.87 | 27,000 | — | — |
| 1983-05-26 | $1.88 | $1.88 | 288,000 | — | — |
| 1983-05-25 | $1.90 | $1.90 | 981,000 | — | — |
| 1983-05-24 | $1.90 | $1.90 | 621,000 | — | — |
| 1983-05-23 | $1.88 | $1.88 | 648,000 | — | — |
| 1983-05-20 | $1.87 | $1.87 | 360,000 | — | — |
| 1983-05-19 | $1.88 | $1.88 | 1,800,000 | — | — |
| 1983-05-18 | $1.87 | $1.87 | 1,287,000 | — | — |
| 1983-05-17 | $1.87 | $1.87 | 342,000 | — | — |
| 1983-05-16 | $1.87 | $1.87 | 144,000 | — | — |
| 1983-05-13 | $1.87 | $1.87 | 63,000 | — | — |
| 1983-05-12 | $1.88 | $1.88 | 279,000 | — | — |
| 1983-05-11 | $1.88 | $1.88 | 495,000 | — | — |
| 1983-05-10 | $1.89 | $1.89 | 1,017,000 | — | — |
| 1983-05-09 | $1.87 | $1.87 | 540,000 | — | — |
| 1983-05-06 | $1.91 | $1.91 | 1,611,000 | — | — |
| 1983-05-05 | $1.88 | $1.88 | 513,000 | — | — |
| 1983-05-04 | $1.87 | $1.87 | 495,000 | — | — |
| 1983-05-03 | $1.87 | $1.87 | 990,000 | — | — |
| 1983-05-02 | $1.85 | $1.85 | 270,000 | — | — |
| 1983-04-29 | $1.89 | $1.89 | 1,539,000 | — | — |
| 1983-04-28 | $1.91 | $1.91 | 198,000 | — | — |
| 1983-04-27 | $1.92 | $1.92 | 738,000 | — | — |
| 1983-04-26 | $1.92 | $1.92 | 450,000 | — | — |
| 1983-04-25 | $1.91 | $1.91 | 207,000 | — | — |
| 1983-04-22 | $1.91 | $1.91 | 450,000 | — | — |
| 1983-04-21 | $1.92 | $1.92 | 333,000 | — | — |
| 1983-04-20 | $1.94 | $1.94 | 1,593,000 | — | — |
| 1983-04-19 | $1.90 | $1.90 | 270,000 | — | — |
| 1983-04-18 | $1.90 | $1.90 | 360,000 | — | — |
| 1983-04-15 | $1.89 | $1.89 | 153,000 | — | — |
| 1983-04-14 | $1.88 | $1.88 | 441,000 | — | — |
| 1983-04-13 | $1.84 | $1.84 | 252,000 | — | — |
| 1983-04-12 | $1.83 | $1.82 | 126,000 | — | — |
| 1983-04-11 | $1.82 | $1.82 | 45,000 | — | — |
| 1983-04-08 | $1.79 | $1.79 | 162,000 | — | — |
| 1983-04-07 | $1.79 | $1.79 | 36,000 | — | — |
| 1983-04-06 | $1.80 | $1.80 | 801,000 | — | — |
| 1983-04-05 | $1.79 | $1.79 | 1,161,000 | — | — |
| 1983-04-04 | $1.77 | $1.77 | 1,107,000 | — | — |
| 1983-03-31 | $1.81 | $1.81 | 225,000 | — | — |
| 1983-03-30 | $1.83 | $1.82 | 99,000 | — | — |
| 1983-03-29 | $1.83 | $1.82 | 621,000 | — | — |
| 1983-03-28 | $1.84 | $1.84 | 603,000 | — | — |
| 1983-03-25 | $1.90 | $1.90 | 144,000 | — | — |
| 1983-03-24 | $1.92 | $1.92 | 1,755,000 | — | — |
| 1983-03-23 | $1.92 | $1.92 | 1,629,000 | — | — |
| 1983-03-22 | $1.89 | $1.89 | 513,000 | — | — |
| 1983-03-21 | $1.85 | $1.85 | 936,000 | — | — |
| 1983-03-18 | $1.82 | $1.82 | 351,000 | — | — |
| 1983-03-17 | $1.80 | $1.80 | 126,000 | — | — |
| 1983-03-16 | $1.80 | $1.80 | 441,000 | — | — |
| 1983-03-15 | $1.80 | $1.80 | 900,000 | — | — |
| 1983-03-14 | $1.80 | $1.80 | 864,000 | — | — |
| 1983-03-11 | $1.81 | $1.81 | 513,000 | — | — |
| 1983-03-10 | $1.81 | $1.81 | 2,610,000 | — | — |
| 1983-03-09 | $1.77 | $1.77 | 126,000 | — | — |
| 1983-03-08 | $1.79 | $1.79 | 477,000 | — | — |
| 1983-03-07 | $1.83 | $1.83 | 1,206,000 | — | — |
| 1983-03-04 | $1.84 | $1.84 | 1,179,000 | — | — |
| 1983-03-03 | $1.86 | $1.86 | 1,404,000 | — | — |
| 1983-03-02 | $1.82 | $1.82 | 4,896,000 | — | — |
| 1983-03-01 | $1.81 | $1.81 | 774,000 | — | — |
| 1983-02-28 | $1.80 | $1.80 | 8,694,000 | — | — |
| 1983-02-25 | $1.83 | $1.82 | 1,386,000 | — | — |
| 1983-02-24 | $1.82 | $1.82 | 1,431,000 | — | — |
| 1983-02-23 | $1.78 | $1.77 | 1,908,000 | — | — |
| 1983-02-22 | $1.76 | $1.76 | 576,000 | — | — |
| 1983-02-18 | $1.77 | $1.77 | 603,000 | — | — |
| 1983-02-17 | $1.74 | $1.74 | 810,000 | — | — |
| 1983-02-16 | $1.69 | $1.69 | 1,062,000 | — | — |
| 1983-02-15 | $1.69 | $1.69 | 243,000 | — | — |
| 1983-02-14 | $1.66 | $1.66 | 72,000 | — | — |
| 1983-02-11 | $1.66 | $1.66 | 963,000 | — | — |
| 1983-02-10 | $1.64 | $1.64 | 369,000 | — | — |
| 1983-02-09 | $1.63 | $1.63 | 243,000 | — | — |
| 1983-02-08 | $1.63 | $1.63 | 1,719,000 | — | — |
| 1983-02-07 | $1.64 | $1.64 | 2,160,000 | — | — |
| 1983-02-04 | $1.63 | $1.63 | 45,000 | — | — |
| 1983-02-03 | $1.64 | $1.64 | 468,000 | — | — |
| 1983-02-02 | $1.63 | $1.62 | 252,000 | — | — |
| 1983-02-01 | $1.66 | $1.66 | 414,000 | — | — |
| 1983-01-31 | $1.68 | $1.68 | 378,000 | — | — |
| 1983-01-28 | $1.69 | $1.69 | 1,665,000 | — | — |
| 1983-01-27 | $1.71 | $1.71 | 918,000 | — | — |
| 1983-01-26 | $1.68 | $1.68 | 189,000 | — | — |
| 1983-01-25 | $1.66 | $1.66 | 576,000 | — | — |
| 1983-01-24 | $1.66 | $1.66 | 981,000 | — | — |
| 1983-01-21 | $1.66 | $1.66 | 225,000 | — | — |
| 1983-01-20 | $1.66 | $1.66 | 270,000 | — | — |
| 1983-01-19 | $1.66 | $1.66 | 387,000 | — | — |
| 1983-01-18 | $1.66 | $1.66 | 369,000 | — | — |
| 1983-01-17 | $1.68 | $1.68 | 1,710,000 | — | — |
| 1983-01-14 | $1.71 | $1.71 | 369,000 | — | — |
| 1983-01-13 | $1.70 | $1.70 | 117,000 | — | — |
| 1983-01-12 | $1.73 | $1.73 | 711,000 | — | — |
| 1983-01-11 | $1.74 | $1.74 | 1,692,000 | — | — |
| 1983-01-10 | $1.72 | $1.72 | 261,000 | — | — |
| 1983-01-07 | $1.68 | $1.68 | 1,125,000 | — | — |
| 1983-01-06 | $1.67 | $1.67 | 1,233,000 | — | — |
| 1983-01-05 | $1.64 | $1.64 | 1,026,000 | — | — |
| 1983-01-04 | $1.59 | $1.59 | 783,000 | — | — |
| 1983-01-03 | $1.57 | $1.57 | 675,000 | — | — |