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 | $0.93 | $0.93 | 353,363 | — | — |
| 1983-12-29 | $0.89 | $0.89 | 233,888 | — | — |
| 1983-12-28 | $0.90 | $0.90 | 147,825 | — | — |
| 1983-12-27 | $0.91 | $0.91 | 113,400 | — | — |
| 1983-12-23 | $0.95 | $0.95 | 67,838 | — | — |
| 1983-12-22 | $0.95 | $0.95 | 117,450 | — | — |
| 1983-12-21 | $0.96 | $0.96 | 151,875 | — | — |
| 1983-12-20 | $0.98 | $0.98 | 61,763 | — | — |
| 1983-12-19 | $0.99 | $0.99 | 238,950 | — | — |
| 1983-12-16 | $0.99 | $0.99 | 97,200 | — | — |
| 1983-12-15 | $0.98 | $0.98 | 47,588 | — | — |
| 1983-12-14 | $0.99 | $0.99 | 46,575 | — | — |
| 1983-12-13 | $1.00 | $1.00 | 32,400 | — | — |
| 1983-12-12 | $0.99 | $0.99 | 33,413 | — | — |
| 1983-12-09 | $1.01 | $1.01 | 14,175 | — | — |
| 1983-12-08 | $1.01 | $1.01 | 84,038 | — | — |
| 1983-12-07 | $1.05 | $1.05 | 29,363 | — | — |
| 1983-12-06 | $1.05 | $1.05 | 25,313 | — | — |
| 1983-12-05 | $1.06 | $1.06 | 232,875 | — | — |
| 1983-12-02 | $1.06 | $1.06 | 52,650 | — | — |
| 1983-12-01 | $1.09 | $1.09 | 6,075 | — | — |
| 1983-11-30 | $1.11 | $1.11 | 11,138 | — | — |
| 1983-11-29 | $1.09 | $1.09 | 13,163 | — | — |
| 1983-11-28 | $1.10 | $1.10 | 27,338 | — | — |
| 1983-11-25 | $1.10 | $1.10 | 3,038 | — | — |
| 1983-11-23 | $1.10 | $1.10 | 16,200 | — | — |
| 1983-11-22 | $1.11 | $1.11 | 155,925 | — | — |
| 1983-11-21 | $1.12 | $1.12 | 58,725 | — | — |
| 1983-11-18 | $1.11 | $1.11 | 103,275 | — | — |
| 1983-11-17 | $1.10 | $1.10 | 85,050 | — | — |
| 1983-11-16 | $1.12 | $1.12 | 76,950 | — | — |
| 1983-11-15 | $1.10 | $1.10 | 63,788 | — | — |
| 1983-11-14 | $1.11 | $1.11 | 244,013 | — | — |
| 1983-11-11 | $1.02 | $1.02 | 87,075 | — | — |
| 1983-11-10 | $1.00 | $1.00 | 62,775 | — | — |
| 1983-11-09 | $0.96 | $0.96 | 135,675 | — | — |
| 1983-11-08 | $1.02 | $1.02 | 65,813 | — | — |
| 1983-11-07 | $1.00 | $1.00 | 39,488 | — | — |
| 1983-11-04 | $1.01 | $1.01 | 42,525 | — | — |
| 1983-11-03 | $1.01 | $1.01 | 70,875 | — | — |
| 1983-11-02 | $1.06 | $1.06 | 241,988 | — | — |
| 1983-11-01 | $0.98 | $0.98 | 98,213 | — | — |
| 1983-10-31 | $0.99 | $0.99 | 125,550 | — | — |
| 1983-10-28 | $1.04 | $1.04 | 306,788 | — | — |
| 1983-10-27 | $1.02 | $1.02 | 415,125 | — | — |
| 1983-10-26 | $0.96 | $0.96 | 238,950 | — | — |
| 1983-10-25 | $0.96 | $0.96 | 148,838 | — | — |
| 1983-10-24 | $0.90 | $0.90 | 331,088 | — | — |
| 1983-10-21 | $0.86 | $0.86 | 202,500 | — | — |
| 1983-10-20 | $0.94 | $0.94 | 160,988 | — | — |
| 1983-10-19 | $1.00 | $1.00 | 97,200 | — | — |
| 1983-10-18 | $1.05 | $1.05 | 91,125 | — | — |
| 1983-10-17 | $1.12 | $1.12 | 178,200 | — | — |
| 1983-10-14 | $1.14 | $1.14 | 114,413 | — | — |
| 1983-10-13 | $1.15 | $1.15 | 96,188 | — | — |
| 1983-10-12 | $1.15 | $1.15 | 65,813 | — | — |
| 1983-10-11 | $1.16 | $1.16 | 91,125 | — | — |
| 1983-10-10 | $1.19 | $1.19 | 41,513 | — | — |
| 1983-10-07 | $1.20 | $1.20 | 19,238 | — | — |
| 1983-10-06 | $1.20 | $1.20 | 53,663 | — | — |
| 1983-10-05 | $1.20 | $1.20 | 60,750 | — | — |
| 1983-10-04 | $1.20 | $1.20 | 110,363 | — | — |
| 1983-10-03 | $1.20 | $1.20 | 86,063 | — | — |
| 1983-09-30 | $1.20 | $1.20 | 70,875 | — | — |
| 1983-09-29 | $1.20 | $1.20 | 16,200 | — | — |
| 1983-09-28 | $1.20 | $1.20 | 53,663 | — | — |
| 1983-09-27 | $1.20 | $1.20 | 181,238 | — | — |
| 1983-09-26 | $1.21 | $1.21 | 236,925 | — | — |
| 1983-09-23 | $1.14 | $1.14 | 94,163 | — | — |
| 1983-09-22 | $1.14 | $1.14 | 35,438 | — | — |
| 1983-09-21 | $1.15 | $1.15 | 54,675 | — | — |
| 1983-09-20 | $1.16 | $1.16 | 100,238 | — | — |
| 1983-09-19 | $1.19 | $1.19 | 203,513 | — | — |
| 1983-09-16 | $1.19 | $1.19 | 174,150 | — | — |
| 1983-09-15 | $1.16 | $1.16 | 114,413 | — | — |
| 1983-09-14 | $1.19 | $1.19 | 60,750 | — | — |
| 1983-09-13 | $1.22 | $1.22 | 61,763 | — | — |
| 1983-09-12 | $1.23 | $1.23 | 177,188 | — | — |
| 1983-09-09 | $1.25 | $1.25 | 54,675 | — | — |
| 1983-09-08 | $1.27 | $1.27 | 39,488 | — | — |
| 1983-09-07 | $1.26 | $1.26 | 138,713 | — | — |
| 1983-09-06 | $1.28 | $1.28 | 205,538 | — | — |
| 1983-09-02 | $1.25 | $1.25 | 209,588 | — | — |
| 1983-09-01 | $1.21 | $1.21 | 127,575 | — | — |
| 1983-08-31 | $1.22 | $1.22 | 179,213 | — | — |
| 1983-08-30 | $1.21 | $1.21 | 102,263 | — | — |
| 1983-08-29 | $1.20 | $1.20 | 220,725 | — | — |
| 1983-08-26 | $1.15 | $1.15 | 173,138 | — | — |
| 1983-08-25 | $1.14 | $1.14 | 70,875 | — | — |
| 1983-08-24 | $1.15 | $1.15 | 29,363 | — | — |
| 1983-08-23 | $1.15 | $1.15 | 201,488 | — | — |
| 1983-08-22 | $1.15 | $1.15 | 179,213 | — | — |
| 1983-08-19 | $1.15 | $1.15 | 224,775 | — | — |
| 1983-08-18 | $1.15 | $1.15 | 188,325 | — | — |
| 1983-08-17 | $1.15 | $1.15 | 247,050 | — | — |
| 1983-08-16 | $1.16 | $1.16 | 214,650 | — | — |
| 1983-08-15 | $1.20 | $1.20 | 258,188 | — | — |
| 1983-08-12 | $1.19 | $1.19 | 273,375 | — | — |
| 1983-08-11 | $1.17 | $1.17 | 82,013 | — | — |
| 1983-08-10 | $1.20 | $1.20 | 349,313 | — | — |
| 1983-08-09 | $1.21 | $1.21 | 188,325 | — | — |
| 1983-08-08 | $1.26 | $1.26 | 73,913 | — | — |
| 1983-08-05 | $1.31 | $1.31 | 43,538 | — | — |
| 1983-08-04 | $1.32 | $1.32 | 334,125 | — | — |
| 1983-08-03 | $1.37 | $1.37 | 224,775 | — | — |
| 1983-08-02 | $1.41 | $1.41 | 157,950 | — | — |
| 1983-08-01 | $1.38 | $1.38 | 109,350 | — | — |
| 1983-07-29 | $1.43 | $1.43 | 328,050 | — | — |
| 1983-07-28 | $1.51 | $1.51 | 0 | — | — |
| 1983-07-27 | $1.51 | $1.51 | 602,438 | — | — |
| 1983-07-26 | $1.49 | $1.49 | 191,363 | — | — |
| 1983-07-25 | $1.48 | $1.48 | 183,263 | — | — |
| 1983-07-22 | $1.47 | $1.47 | 617,625 | — | — |
| 1983-07-21 | $1.36 | $1.36 | 123,525 | — | — |
| 1983-07-20 | $1.38 | $1.38 | 285,525 | — | — |
| 1983-07-19 | $1.41 | $1.41 | 424,238 | — | — |
| 1983-07-18 | $1.41 | $1.41 | 128,588 | — | — |
| 1983-07-15 | $1.42 | $1.42 | 171,113 | — | — |
| 1983-07-14 | $1.44 | $1.44 | 210,600 | — | — |
| 1983-07-13 | $1.48 | $1.48 | 247,050 | — | — |
| 1983-07-12 | $1.49 | $1.49 | 220,725 | — | — |
| 1983-07-11 | $1.53 | $1.53 | 147,825 | — | — |
| 1983-07-08 | $1.53 | $1.53 | 259,200 | — | — |
| 1983-07-07 | $1.51 | $1.51 | 461,700 | — | — |
| 1983-07-06 | $1.48 | $1.48 | 62,775 | — | — |
| 1983-07-05 | $1.47 | $1.47 | 234,900 | — | — |
| 1983-07-01 | $1.47 | $1.47 | 137,700 | — | — |
| 1983-06-30 | $1.51 | $1.51 | 303,750 | — | — |
| 1983-06-29 | $1.53 | $1.53 | 477,900 | — | — |
| 1983-06-28 | $1.51 | $1.51 | 598,388 | — | — |
| 1983-06-27 | $1.57 | $1.57 | 627,750 | — | — |
| 1983-06-24 | $1.62 | $1.62 | 576,113 | — | — |
| 1983-06-23 | $1.57 | $1.57 | 655,088 | — | — |
| 1983-06-22 | $1.48 | $1.48 | 399,938 | — | — |
| 1983-06-21 | $1.44 | $1.44 | 503,213 | — | — |
| 1983-06-20 | $1.46 | $1.46 | 769,500 | — | — |
| 1983-06-17 | $1.44 | $1.44 | 299,700 | — | — |
| 1983-06-16 | $1.43 | $1.43 | 776,588 | — | — |
| 1983-06-15 | $1.44 | $1.44 | 1,212,975 | — | — |
| 1983-06-14 | $1.26 | $1.26 | 766,463 | — | — |
| 1983-06-13 | $1.22 | $1.22 | 343,238 | — | — |
| 1983-06-10 | $1.22 | $1.22 | 221,738 | — | — |
| 1983-06-09 | $1.20 | $1.20 | 342,225 | — | — |
| 1983-06-08 | $1.22 | $1.22 | 513,338 | — | — |
| 1983-06-07 | $1.25 | $1.25 | 391,838 | — | — |
| 1983-06-06 | $1.22 | $1.22 | 180,225 | — | — |
| 1983-06-03 | $1.22 | $1.22 | 614,588 | — | — |
| 1983-06-02 | $1.21 | $1.21 | 263,250 | — | — |
| 1983-06-01 | $1.20 | $1.20 | 512,325 | — | — |
| 1983-05-31 | $1.20 | $1.20 | 348,300 | — | — |
| 1983-05-27 | $1.23 | $1.23 | 325,013 | — | — |
| 1983-05-26 | $1.25 | $1.25 | 625,725 | — | — |
| 1983-05-25 | $1.25 | $1.25 | 1,215,000 | — | — |
| 1983-05-24 | $1.21 | $1.21 | 1,241,325 | — | — |
| 1983-05-23 | $1.19 | $1.19 | 1,352,700 | — | — |
| 1983-05-20 | $1.11 | $1.11 | 1,187,663 | — | — |
| 1983-05-19 | $1.05 | $1.05 | 681,413 | — | — |
| 1983-05-18 | $1.04 | $1.04 | 741,150 | — | — |
| 1983-05-17 | $1.09 | $1.09 | 1,601,775 | — | — |
| 1983-05-16 | $1.05 | $1.05 | 333,113 | — | — |
| 1983-05-13 | $1.05 | $1.05 | 577,125 | — | — |
| 1983-05-12 | $0.96 | $0.96 | 351,338 | — | — |
| 1983-05-11 | $0.96 | $0.96 | 50,625 | — | — |
| 1983-05-10 | $0.96 | $0.96 | 71,888 | — | — |
| 1983-05-09 | $0.96 | $0.96 | 27,338 | — | — |
| 1983-05-06 | $0.96 | $0.96 | 36,450 | — | — |
| 1983-05-05 | $0.96 | $0.96 | 49,613 | — | — |
| 1983-05-04 | $0.95 | $0.95 | 111,375 | — | — |
| 1983-05-03 | $0.93 | $0.93 | 88,088 | — | — |
| 1983-05-02 | $0.95 | $0.95 | 23,288 | — | — |
| 1983-04-29 | $0.96 | $0.96 | 45,563 | — | — |
| 1983-04-28 | $0.94 | $0.94 | 136,688 | — | — |
| 1983-04-27 | $0.93 | $0.93 | 58,725 | — | — |
| 1983-04-26 | $0.91 | $0.91 | 153,900 | — | — |
| 1983-04-25 | $0.99 | $0.99 | 33,413 | — | — |
| 1983-04-22 | $1.00 | $1.00 | 207,563 | — | — |
| 1983-04-21 | $0.99 | $0.99 | 144,788 | — | — |
| 1983-04-20 | $0.96 | $0.96 | 38,475 | — | — |
| 1983-04-19 | $0.96 | $0.96 | 172,125 | — | — |
| 1983-04-18 | $0.95 | $0.95 | 157,950 | — | — |
| 1983-04-15 | $0.95 | $0.95 | 73,913 | — | — |
| 1983-04-14 | $0.96 | $0.96 | 135,675 | — | — |
| 1983-04-13 | $1.01 | $1.01 | 140,738 | — | — |
| 1983-04-12 | $1.01 | $1.01 | 223,763 | — | — |
| 1983-04-11 | $1.00 | $1.00 | 148,838 | — | — |
| 1983-04-08 | $0.95 | $0.95 | 62,775 | — | — |
| 1983-04-07 | $0.93 | $0.93 | 59,738 | — | — |
| 1983-04-06 | $0.93 | $0.93 | 115,425 | — | — |
| 1983-04-05 | $0.91 | $0.91 | 76,950 | — | — |
| 1983-04-04 | $0.90 | $0.90 | 154,913 | — | — |
| 1983-03-31 | $0.91 | $0.91 | 124,538 | — | — |
| 1983-03-30 | $0.93 | $0.93 | 131,625 | — | — |
| 1983-03-29 | $0.94 | $0.94 | 169,088 | — | — |
| 1983-03-28 | $0.94 | $0.94 | 119,475 | — | — |
| 1983-03-25 | $0.88 | $0.88 | 68,850 | — | — |
| 1983-03-24 | $0.85 | $0.85 | 87,075 | — | — |
| 1983-03-23 | $0.83 | $0.83 | 173,138 | — | — |
| 1983-03-22 | $0.75 | $0.75 | 87,075 | — | — |
| 1983-03-21 | $0.75 | $0.75 | 58,725 | — | — |
| 1983-03-18 | $0.74 | $0.74 | 53,663 | — | — |
| 1983-03-17 | $0.73 | $0.73 | 82,013 | — | — |
| 1983-03-16 | $0.72 | $0.72 | 29,363 | — | — |
| 1983-03-15 | $0.70 | $0.70 | 44,550 | — | — |
| 1983-03-14 | $0.70 | $0.70 | 30,375 | — | — |
| 1983-03-11 | $0.70 | $0.70 | 15,188 | — | — |
| 1983-03-10 | $0.72 | $0.72 | 98,213 | — | — |
| 1983-03-09 | $0.70 | $0.70 | 70,875 | — | — |
| 1983-03-08 | $0.69 | $0.69 | 74,925 | — | — |
| 1983-03-07 | $0.69 | $0.69 | 118,463 | — | — |
| 1983-03-04 | $0.67 | $0.67 | 75,938 | — | — |
| 1983-03-03 | $0.67 | $0.67 | 30,375 | — | — |
| 1983-03-02 | $0.67 | $0.67 | 81,000 | — | — |
| 1983-03-01 | $0.68 | $0.68 | 8,100 | — | — |
| 1983-02-28 | $0.68 | $0.68 | 99,225 | — | — |
| 1983-02-25 | $0.68 | $0.68 | 151,875 | — | — |
| 1983-02-24 | $0.64 | $0.64 | 146,813 | — | — |
| 1983-02-23 | $0.60 | $0.60 | 77,963 | — | — |
| 1983-02-22 | $0.59 | $0.59 | 76,950 | — | — |
| 1983-02-18 | $0.59 | $0.59 | 113,400 | — | — |
| 1983-02-17 | $0.57 | $0.57 | 76,950 | — | — |
| 1983-02-16 | $0.54 | $0.54 | 98,213 | — | — |
| 1983-02-15 | $0.54 | $0.54 | 44,550 | — | — |
| 1983-02-14 | $0.57 | $0.57 | 21,263 | — | — |
| 1983-02-11 | $0.58 | $0.58 | 0 | — | — |
| 1983-02-10 | $0.58 | $0.58 | 109,350 | — | — |
| 1983-02-09 | $0.54 | $0.54 | 62,775 | — | — |
| 1983-02-08 | $0.58 | $0.58 | 19,238 | — | — |
| 1983-02-07 | $0.59 | $0.59 | 38,475 | — | — |
| 1983-02-04 | $0.59 | $0.59 | 92,138 | — | — |
| 1983-02-03 | $0.62 | $0.62 | 14,175 | — | — |
| 1983-02-02 | $0.62 | $0.62 | 107,325 | — | — |
| 1983-02-01 | $0.62 | $0.62 | 66,825 | — | — |
| 1983-01-31 | $0.62 | $0.62 | 4,050 | — | — |
| 1983-01-28 | $0.62 | $0.62 | 41,513 | — | — |
| 1983-01-27 | $0.63 | $0.63 | 28,350 | — | — |
| 1983-01-26 | $0.63 | $0.63 | 125,550 | — | — |
| 1983-01-25 | $0.57 | $0.57 | 11,138 | — | — |
| 1983-01-24 | $0.58 | $0.58 | 51,638 | — | — |
| 1983-01-21 | $0.60 | $0.60 | 38,475 | — | — |
| 1983-01-20 | $0.60 | $0.60 | 72,900 | — | — |
| 1983-01-19 | $0.59 | $0.59 | 48,600 | — | — |
| 1983-01-18 | $0.59 | $0.59 | 79,988 | — | — |
| 1983-01-17 | $0.62 | $0.62 | 7,088 | — | — |
| 1983-01-14 | $0.62 | $0.62 | 30,375 | — | — |
| 1983-01-13 | $0.62 | $0.62 | 154,913 | — | — |
| 1983-01-12 | $0.67 | $0.67 | 180,225 | — | — |
| 1983-01-11 | $0.57 | $0.57 | 102,263 | — | — |
| 1983-01-10 | $0.53 | $0.53 | 74,925 | — | — |
| 1983-01-07 | $0.54 | $0.54 | 152,888 | — | — |
| 1983-01-06 | $0.51 | $0.51 | 101,250 | — | — |
| 1983-01-05 | $0.49 | $0.49 | 263,250 | — | — |
| 1983-01-04 | $0.46 | $0.46 | 131,625 | — | — |
| 1983-01-03 | $0.42 | $0.42 | 30,375 | — | — |