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 | $0.32 | $0.32 | 81,250 | — | — |
| 1983-12-29 | $0.32 | $0.32 | 200,000 | — | — |
| 1983-12-28 | $0.32 | $0.32 | 25,000 | — | — |
| 1983-12-27 | $0.32 | $0.32 | 15,625 | — | — |
| 1983-12-23 | $0.32 | $0.32 | 25,000 | — | — |
| 1983-12-22 | $0.33 | $0.33 | 159,375 | — | — |
| 1983-12-21 | $0.32 | $0.32 | 456,250 | — | — |
| 1983-12-20 | $0.32 | $0.32 | 125,000 | — | — |
| 1983-12-19 | $0.31 | $0.31 | 59,375 | — | — |
| 1983-12-16 | $0.31 | $0.31 | 3,125 | — | — |
| 1983-12-15 | $0.31 | $0.31 | 465,625 | — | — |
| 1983-12-14 | $0.30 | $0.30 | 25,000 | — | — |
| 1983-12-13 | $0.30 | $0.30 | 428,125 | — | — |
| 1983-12-12 | $0.30 | $0.30 | 71,875 | — | — |
| 1983-12-09 | $0.30 | $0.30 | 43,750 | — | — |
| 1983-12-08 | $0.30 | $0.30 | 21,875 | — | — |
| 1983-12-07 | $0.30 | $0.30 | 434,375 | — | — |
| 1983-12-06 | $0.33 | $0.33 | 106,250 | — | — |
| 1983-12-05 | $0.33 | $0.33 | 3,125 | — | — |
| 1983-12-02 | $0.33 | $0.33 | 3,125 | — | — |
| 1983-12-01 | $0.33 | $0.33 | 12,500 | — | — |
| 1983-11-30 | $0.33 | $0.33 | 40,625 | — | — |
| 1983-11-29 | $0.34 | $0.34 | 143,750 | — | — |
| 1983-11-28 | $0.34 | $0.34 | 140,625 | — | — |
| 1983-11-25 | $0.34 | $0.34 | 90,625 | — | — |
| 1983-11-23 | $0.34 | $0.34 | 0 | — | — |
| 1983-11-22 | $0.34 | $0.34 | 43,750 | — | — |
| 1983-11-21 | $0.34 | $0.34 | 12,500 | — | — |
| 1983-11-18 | $0.34 | $0.34 | 0 | — | — |
| 1983-11-17 | $0.34 | $0.34 | 15,625 | — | — |
| 1983-11-16 | $0.34 | $0.34 | 6,250 | — | — |
| 1983-11-15 | $0.34 | $0.34 | 34,375 | — | — |
| 1983-11-14 | $0.34 | $0.34 | 9,375 | — | — |
| 1983-11-11 | $0.34 | $0.34 | 53,125 | — | — |
| 1983-11-10 | $0.34 | $0.34 | 21,875 | — | — |
| 1983-11-09 | $0.34 | $0.34 | 0 | — | — |
| 1983-11-08 | $0.34 | $0.34 | 0 | — | — |
| 1983-11-07 | $0.34 | $0.34 | 12,500 | — | — |
| 1983-11-04 | $0.34 | $0.34 | 0 | — | — |
| 1983-11-03 | $0.34 | $0.34 | 62,500 | — | — |
| 1983-11-02 | $0.34 | $0.34 | 240,625 | — | — |
| 1983-11-01 | $0.34 | $0.34 | 343,750 | — | — |
| 1983-10-31 | $0.34 | $0.34 | 118,750 | — | — |
| 1983-10-28 | $0.34 | $0.34 | 234,375 | — | — |
| 1983-10-27 | $0.35 | $0.35 | 153,125 | — | — |
| 1983-10-26 | $0.35 | $0.35 | 187,500 | — | — |
| 1983-10-25 | $0.35 | $0.35 | 78,125 | — | — |
| 1983-10-24 | $0.36 | $0.36 | 21,875 | — | — |
| 1983-10-21 | $0.36 | $0.36 | 90,625 | — | — |
| 1983-10-20 | $0.36 | $0.36 | 65,625 | — | — |
| 1983-10-19 | $0.36 | $0.36 | 40,625 | — | — |
| 1983-10-18 | $0.36 | $0.36 | 9,375 | — | — |
| 1983-10-17 | $0.36 | $0.36 | 37,500 | — | — |
| 1983-10-14 | $0.36 | $0.36 | 31,250 | — | — |
| 1983-10-13 | $0.36 | $0.36 | 243,750 | — | — |
| 1983-10-12 | $0.36 | $0.36 | 628,125 | — | — |
| 1983-10-11 | $0.36 | $0.36 | 62,500 | — | — |
| 1983-10-10 | $0.37 | $0.37 | 31,250 | — | — |
| 1983-10-07 | $0.37 | $0.37 | 15,625 | — | — |
| 1983-10-06 | $0.37 | $0.37 | 593,750 | — | — |
| 1983-10-05 | $0.37 | $0.37 | 200,000 | — | — |
| 1983-10-04 | $0.38 | $0.38 | 0 | — | — |
| 1983-10-03 | $0.38 | $0.38 | 3,125 | — | — |
| 1983-09-30 | $0.38 | $0.38 | 0 | — | — |
| 1983-09-29 | $0.38 | $0.38 | 0 | — | — |
| 1983-09-28 | $0.38 | $0.38 | 21,875 | — | — |
| 1983-09-27 | $0.38 | $0.38 | 0 | — | — |
| 1983-09-26 | $0.38 | $0.38 | 87,500 | — | — |
| 1983-09-23 | $0.38 | $0.38 | 15,625 | — | — |
| 1983-09-22 | $0.38 | $0.38 | 53,125 | — | — |
| 1983-09-21 | $0.38 | $0.38 | 12,500 | — | — |
| 1983-09-20 | $0.38 | $0.38 | 6,250 | — | — |
| 1983-09-19 | $0.38 | $0.38 | 12,500 | — | — |
| 1983-09-16 | $0.38 | $0.38 | 6,250 | — | — |
| 1983-09-15 | $0.38 | $0.38 | 96,875 | — | — |
| 1983-09-14 | $0.38 | $0.38 | 0 | — | — |
| 1983-09-13 | $0.38 | $0.38 | 15,625 | — | — |
| 1983-09-12 | $0.38 | $0.38 | 25,000 | — | — |
| 1983-09-09 | $0.38 | $0.38 | 34,375 | — | — |
| 1983-09-08 | $0.38 | $0.38 | 6,250 | — | — |
| 1983-09-07 | $0.38 | $0.38 | 0 | — | — |
| 1983-09-06 | $0.38 | $0.38 | 112,500 | — | — |
| 1983-09-02 | $0.39 | $0.39 | 9,375 | — | — |
| 1983-09-01 | $0.39 | $0.39 | 196,875 | — | — |
| 1983-08-31 | $0.40 | $0.40 | 0 | — | — |
| 1983-08-30 | $0.40 | $0.40 | 9,375 | — | — |
| 1983-08-29 | $0.40 | $0.40 | 6,250 | — | — |
| 1983-08-26 | $0.40 | $0.40 | 0 | — | — |
| 1983-08-25 | $0.40 | $0.40 | 21,875 | — | — |
| 1983-08-24 | $0.40 | $0.40 | 87,500 | — | — |
| 1983-08-23 | $0.41 | $0.41 | 9,375 | — | — |
| 1983-08-22 | $0.41 | $0.41 | 15,625 | — | — |
| 1983-08-19 | $0.41 | $0.41 | 6,250 | — | — |
| 1983-08-18 | $0.41 | $0.41 | 31,250 | — | — |
| 1983-08-17 | $0.41 | $0.41 | 53,125 | — | — |
| 1983-08-16 | $0.41 | $0.41 | 193,750 | — | — |
| 1983-08-15 | $0.36 | $0.36 | 150,000 | — | — |
| 1983-08-12 | $0.35 | $0.35 | 18,750 | — | — |
| 1983-08-11 | $0.35 | $0.35 | 96,875 | — | — |
| 1983-08-10 | $0.35 | $0.35 | 3,125 | — | — |
| 1983-08-09 | $0.35 | $0.35 | 0 | — | — |
| 1983-08-08 | $0.35 | $0.35 | 31,250 | — | — |
| 1983-08-05 | $0.35 | $0.35 | 18,750 | — | — |
| 1983-08-04 | $0.35 | $0.35 | 250,000 | — | — |
| 1983-08-03 | $0.36 | $0.36 | 34,375 | — | — |
| 1983-08-02 | $0.35 | $0.35 | 31,250 | — | — |
| 1983-08-01 | $0.35 | $0.35 | 12,500 | — | — |
| 1983-07-29 | $0.35 | $0.35 | 31,250 | — | — |
| 1983-07-28 | $0.35 | $0.35 | 0 | — | — |
| 1983-07-27 | $0.35 | $0.35 | 15,625 | — | — |
| 1983-07-26 | $0.35 | $0.35 | 131,250 | — | — |
| 1983-07-25 | $0.35 | $0.35 | 137,500 | — | — |
| 1983-07-22 | $0.35 | $0.35 | 296,875 | — | — |
| 1983-07-21 | $0.36 | $0.36 | 18,750 | — | — |
| 1983-07-20 | $0.36 | $0.36 | 168,750 | — | — |
| 1983-07-19 | $0.37 | $0.37 | 34,375 | — | — |
| 1983-07-18 | $0.37 | $0.37 | 437,500 | — | — |
| 1983-07-15 | $0.38 | $0.38 | 106,250 | — | — |
| 1983-07-14 | $0.41 | $0.41 | 96,875 | — | — |
| 1983-07-13 | $0.42 | $0.42 | 181,250 | — | — |
| 1983-07-12 | $0.42 | $0.42 | 21,875 | — | — |
| 1983-07-11 | $0.42 | $0.42 | 28,125 | — | — |
| 1983-07-08 | $0.43 | $0.43 | 25,000 | — | — |
| 1983-07-07 | $0.43 | $0.43 | 12,500 | — | — |
| 1983-07-06 | $0.43 | $0.43 | 21,875 | — | — |
| 1983-07-05 | $0.43 | $0.43 | 6,250 | — | — |
| 1983-07-01 | $0.43 | $0.43 | 34,375 | — | — |
| 1983-06-30 | $0.43 | $0.43 | 3,125 | — | — |
| 1983-06-29 | $0.43 | $0.43 | 96,875 | — | — |
| 1983-06-28 | $0.44 | $0.44 | 46,875 | — | — |
| 1983-06-27 | $0.45 | $0.45 | 156,250 | — | — |
| 1983-06-24 | $0.45 | $0.45 | 71,875 | — | — |
| 1983-06-23 | $0.45 | $0.45 | 75,000 | — | — |
| 1983-06-22 | $0.45 | $0.45 | 143,750 | — | — |
| 1983-06-21 | $0.45 | $0.45 | 43,750 | — | — |
| 1983-06-20 | $0.44 | $0.44 | 59,375 | — | — |
| 1983-06-17 | $0.44 | $0.44 | 115,625 | — | — |
| 1983-06-16 | $0.44 | $0.44 | 140,625 | — | — |
| 1983-06-15 | $0.45 | $0.45 | 228,125 | — | — |
| 1983-06-14 | $0.47 | $0.47 | 18,750 | — | — |
| 1983-06-13 | $0.47 | $0.47 | 50,000 | — | — |
| 1983-06-10 | $0.47 | $0.47 | 31,250 | — | — |
| 1983-06-09 | $0.47 | $0.47 | 125,000 | — | — |
| 1983-06-08 | $0.46 | $0.46 | 21,875 | — | — |
| 1983-06-07 | $0.47 | $0.47 | 50,000 | — | — |
| 1983-06-06 | $0.47 | $0.47 | 159,375 | — | — |
| 1983-06-03 | $0.47 | $0.47 | 68,750 | — | — |
| 1983-06-02 | $0.47 | $0.47 | 90,625 | — | — |
| 1983-06-01 | $0.48 | $0.48 | 103,125 | — | — |
| 1983-05-31 | $0.48 | $0.48 | 115,625 | — | — |
| 1983-05-27 | $0.48 | $0.48 | 262,500 | — | — |
| 1983-05-26 | $0.48 | $0.48 | 656,250 | — | — |
| 1983-05-25 | $0.48 | $0.48 | 562,500 | — | — |
| 1983-05-24 | $0.48 | $0.48 | 634,375 | — | — |
| 1983-05-23 | $0.46 | $0.46 | 768,750 | — | — |
| 1983-05-20 | $0.47 | $0.47 | 737,500 | — | — |
| 1983-05-19 | $0.47 | $0.47 | 359,375 | — | — |
| 1983-05-18 | $0.45 | $0.45 | 159,375 | — | — |
| 1983-05-17 | $0.43 | $0.43 | 356,250 | — | — |
| 1983-05-16 | $0.41 | $0.41 | 112,500 | — | — |
| 1983-05-13 | $0.41 | $0.41 | 75,000 | — | — |
| 1983-05-12 | $0.41 | $0.41 | 165,625 | — | — |
| 1983-05-11 | $0.41 | $0.41 | 262,500 | — | — |
| 1983-05-10 | $0.41 | $0.41 | 59,375 | — | — |
| 1983-05-09 | $0.41 | $0.41 | 25,000 | — | — |
| 1983-05-06 | $0.41 | $0.41 | 28,125 | — | — |
| 1983-05-05 | $0.41 | $0.41 | 34,375 | — | — |
| 1983-05-04 | $0.40 | $0.40 | 25,000 | — | — |
| 1983-05-03 | $0.40 | $0.40 | 34,375 | — | — |
| 1983-05-02 | $0.40 | $0.40 | 43,750 | — | — |
| 1983-04-29 | $0.40 | $0.40 | 71,875 | — | — |
| 1983-04-28 | $0.40 | $0.40 | 143,750 | — | — |
| 1983-04-27 | $0.40 | $0.40 | 165,625 | — | — |
| 1983-04-26 | $0.40 | $0.40 | 50,000 | — | — |
| 1983-04-25 | $0.40 | $0.40 | 78,125 | — | — |
| 1983-04-22 | $0.40 | $0.40 | 75,000 | — | — |
| 1983-04-21 | $0.40 | $0.40 | 109,375 | — | — |
| 1983-04-20 | $0.40 | $0.40 | 28,125 | — | — |
| 1983-04-19 | $0.40 | $0.40 | 143,750 | — | — |
| 1983-04-18 | $0.38 | $0.38 | 578,125 | — | — |
| 1983-04-15 | $0.37 | $0.37 | 240,625 | — | — |
| 1983-04-14 | $0.37 | $0.37 | 118,750 | — | — |
| 1983-04-13 | $0.37 | $0.37 | 21,875 | — | — |
| 1983-04-12 | $0.37 | $0.37 | 28,125 | — | — |
| 1983-04-11 | $0.37 | $0.37 | 9,375 | — | — |
| 1983-04-08 | $0.37 | $0.37 | 15,625 | — | — |
| 1983-04-07 | $0.37 | $0.37 | 62,500 | — | — |
| 1983-04-06 | $0.37 | $0.37 | 109,375 | — | — |
| 1983-04-05 | $0.37 | $0.37 | 18,750 | — | — |
| 1983-04-04 | $0.37 | $0.37 | 59,375 | — | — |
| 1983-03-31 | $0.37 | $0.37 | 0 | — | — |
| 1983-03-30 | $0.37 | $0.37 | 0 | — | — |
| 1983-03-29 | $0.37 | $0.37 | 15,625 | — | — |
| 1983-03-28 | $0.37 | $0.37 | 15,625 | — | — |
| 1983-03-25 | $0.37 | $0.37 | 25,000 | — | — |
| 1983-03-24 | $0.37 | $0.37 | 21,875 | — | — |
| 1983-03-23 | $0.37 | $0.37 | 37,500 | — | — |
| 1983-03-22 | $0.37 | $0.37 | 18,750 | — | — |
| 1983-03-21 | $0.37 | $0.37 | 46,875 | — | — |
| 1983-03-18 | $0.37 | $0.37 | 0 | — | — |
| 1983-03-17 | $0.37 | $0.37 | 0 | — | — |
| 1983-03-16 | $0.37 | $0.37 | 53,125 | — | — |
| 1983-03-15 | $0.37 | $0.37 | 12,500 | — | — |
| 1983-03-14 | $0.38 | $0.38 | 40,625 | — | — |
| 1983-03-11 | $0.38 | $0.38 | 3,125 | — | — |
| 1983-03-10 | $0.38 | $0.38 | 0 | — | — |
| 1983-03-09 | $0.38 | $0.38 | 6,250 | — | — |
| 1983-03-08 | $0.38 | $0.38 | 15,625 | — | — |
| 1983-03-07 | $0.38 | $0.38 | 18,750 | — | — |
| 1983-03-04 | $0.38 | $0.38 | 156,250 | — | — |
| 1983-03-03 | $0.37 | $0.37 | 162,500 | — | — |
| 1983-03-02 | $0.37 | $0.37 | 18,750 | — | — |
| 1983-03-01 | $0.37 | $0.37 | 212,500 | — | — |
| 1983-02-28 | $0.37 | $0.37 | 40,625 | — | — |
| 1983-02-25 | $0.37 | $0.37 | 43,750 | — | — |
| 1983-02-24 | $0.38 | $0.38 | 0 | — | — |
| 1983-02-23 | $0.38 | $0.38 | 3,125 | — | — |
| 1983-02-22 | $0.38 | $0.38 | 3,125 | — | — |
| 1983-02-18 | $0.38 | $0.38 | 0 | — | — |
| 1983-02-17 | $0.38 | $0.38 | 21,875 | — | — |
| 1983-02-16 | $0.38 | $0.38 | 137,500 | — | — |
| 1983-02-15 | $0.38 | $0.38 | 75,000 | — | — |
| 1983-02-14 | $0.38 | $0.38 | 18,750 | — | — |
| 1983-02-11 | $0.38 | $0.38 | 93,750 | — | — |
| 1983-02-10 | $0.38 | $0.38 | 168,750 | — | — |
| 1983-02-09 | $0.38 | $0.38 | 9,375 | — | — |
| 1983-02-08 | $0.38 | $0.38 | 190,625 | — | — |
| 1983-02-07 | $0.36 | $0.36 | 40,625 | — | — |
| 1983-02-04 | $0.36 | $0.36 | 231,250 | — | — |
| 1983-02-03 | $0.34 | $0.34 | 62,500 | — | — |
| 1983-02-02 | $0.34 | $0.34 | 65,625 | — | — |
| 1983-02-01 | $0.34 | $0.34 | 53,125 | — | — |
| 1983-01-31 | $0.34 | $0.34 | 143,750 | — | — |
| 1983-01-28 | $0.34 | $0.34 | 0 | — | — |
| 1983-01-27 | $0.34 | $0.34 | 18,750 | — | — |
| 1983-01-26 | $0.34 | $0.34 | 3,125 | — | — |
| 1983-01-25 | $0.34 | $0.34 | 46,875 | — | — |
| 1983-01-24 | $0.33 | $0.33 | 625,000 | — | — |
| 1983-01-21 | $0.33 | $0.33 | 521,875 | — | — |
| 1983-01-20 | $0.33 | $0.33 | 90,625 | — | — |
| 1983-01-19 | $0.33 | $0.33 | 37,500 | — | — |
| 1983-01-18 | $0.33 | $0.33 | 78,125 | — | — |
| 1983-01-17 | $0.33 | $0.33 | 253,125 | — | — |
| 1983-01-14 | $0.33 | $0.33 | 375,000 | — | — |
| 1983-01-13 | $0.33 | $0.33 | 190,625 | — | — |
| 1983-01-12 | $0.34 | $0.34 | 128,125 | — | — |
| 1983-01-11 | $0.34 | $0.34 | 71,875 | — | — |
| 1983-01-10 | $0.34 | $0.34 | 103,125 | — | — |
| 1983-01-07 | $0.33 | $0.33 | 75,000 | — | — |
| 1983-01-06 | $0.33 | $0.33 | 65,625 | — | — |
| 1983-01-05 | $0.34 | $0.34 | 6,250 | — | — |
| 1983-01-04 | $0.34 | $0.34 | 65,625 | — | — |
| 1983-01-03 | $0.34 | $0.34 | 40,625 | — | — |