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
- 1982-02-16 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 | $0.13 | $0.13 | 52,800 | — | — |
| 1983-12-29 | $0.13 | $0.13 | 20,800 | — | — |
| 1983-12-28 | $0.13 | $0.13 | 358,400 | — | — |
| 1983-12-27 | $0.13 | $0.13 | 179,200 | — | — |
| 1983-12-23 | $0.14 | $0.14 | 16,000 | — | — |
| 1983-12-22 | $0.14 | $0.14 | 48,000 | — | — |
| 1983-12-21 | $0.14 | $0.14 | 115,200 | — | — |
| 1983-12-20 | $0.14 | $0.14 | 156,800 | — | — |
| 1983-12-19 | $0.15 | $0.15 | 99,200 | — | — |
| 1983-12-16 | $0.16 | $0.16 | 3,200 | — | — |
| 1983-12-15 | $0.16 | $0.16 | 43,200 | — | — |
| 1983-12-14 | $0.16 | $0.16 | 116,800 | — | — |
| 1983-12-13 | $0.16 | $0.16 | 56,000 | — | — |
| 1983-12-12 | $0.16 | $0.16 | 110,400 | — | — |
| 1983-12-09 | $0.16 | $0.16 | 16,000 | — | — |
| 1983-12-08 | $0.14 | $0.14 | 1,600 | — | — |
| 1983-12-07 | $0.14 | $0.14 | 3,200 | — | — |
| 1983-12-06 | $0.14 | $0.14 | 19,200 | — | — |
| 1983-12-05 | $0.14 | $0.14 | 84,800 | — | — |
| 1983-12-02 | $0.16 | $0.16 | 116,800 | — | — |
| 1983-12-01 | $0.14 | $0.14 | 78,400 | — | — |
| 1983-11-30 | $0.14 | $0.14 | 208,000 | — | — |
| 1983-11-29 | $0.14 | $0.14 | 54,400 | — | — |
| 1983-11-28 | $0.16 | $0.16 | 136,000 | — | — |
| 1983-11-25 | $0.16 | $0.16 | 128,000 | — | — |
| 1983-11-23 | $0.16 | $0.16 | 220,800 | — | — |
| 1983-11-22 | $0.16 | $0.16 | 88,000 | — | — |
| 1983-11-21 | $0.14 | $0.14 | 340,800 | — | — |
| 1983-11-18 | $0.19 | $0.19 | 30,400 | — | — |
| 1983-11-17 | $0.19 | $0.19 | 60,800 | — | — |
| 1983-11-16 | $0.19 | $0.19 | 38,400 | — | — |
| 1983-11-15 | $0.22 | $0.22 | 360,000 | — | — |
| 1983-11-14 | $0.23 | $0.23 | 211,200 | — | — |
| 1983-11-11 | $0.22 | $0.22 | 48,000 | — | — |
| 1983-11-10 | $0.22 | $0.22 | 3,200 | — | — |
| 1983-11-09 | $0.22 | $0.22 | 57,600 | — | — |
| 1983-11-08 | $0.20 | $0.20 | 257,600 | — | — |
| 1983-11-07 | $0.20 | $0.20 | 32,000 | — | — |
| 1983-11-04 | $0.20 | $0.20 | 43,200 | — | — |
| 1983-11-03 | $0.19 | $0.19 | 17,600 | — | — |
| 1983-11-02 | $0.19 | $0.19 | 8,000 | — | — |
| 1983-11-01 | $0.19 | $0.19 | 3,200 | — | — |
| 1983-10-31 | $0.19 | $0.19 | 35,200 | — | — |
| 1983-10-28 | $0.19 | $0.19 | 65,600 | — | — |
| 1983-10-27 | $0.20 | $0.20 | 16,000 | — | — |
| 1983-10-26 | $0.20 | $0.20 | 160,000 | — | — |
| 1983-10-25 | $0.20 | $0.20 | 0 | — | — |
| 1983-10-24 | $0.20 | $0.20 | 27,200 | — | — |
| 1983-10-21 | $0.22 | $0.22 | 12,800 | — | — |
| 1983-10-20 | $0.22 | $0.22 | 8,000 | — | — |
| 1983-10-19 | $0.22 | $0.22 | 9,600 | — | — |
| 1983-10-18 | $0.22 | $0.22 | 1,600 | — | — |
| 1983-10-17 | $0.22 | $0.22 | 67,200 | — | — |
| 1983-10-14 | $0.22 | $0.22 | 1,600 | — | — |
| 1983-10-13 | $0.22 | $0.22 | 68,800 | — | — |
| 1983-10-12 | $0.19 | $0.19 | 1,600 | — | — |
| 1983-10-11 | $0.19 | $0.19 | 96,000 | — | — |
| 1983-10-10 | $0.19 | $0.19 | 89,600 | — | — |
| 1983-10-07 | $0.22 | $0.22 | 0 | — | — |
| 1983-10-06 | $0.22 | $0.22 | 40,000 | — | — |
| 1983-10-05 | $0.20 | $0.20 | 8,000 | — | — |
| 1983-10-04 | $0.20 | $0.20 | 11,200 | — | — |
| 1983-10-03 | $0.20 | $0.20 | 8,000 | — | — |
| 1983-09-30 | $0.20 | $0.20 | 20,800 | — | — |
| 1983-09-29 | $0.20 | $0.20 | 0 | — | — |
| 1983-09-28 | $0.20 | $0.20 | 8,000 | — | — |
| 1983-09-27 | $0.22 | $0.22 | 8,000 | — | — |
| 1983-09-26 | $0.22 | $0.22 | 38,400 | — | — |
| 1983-09-23 | $0.23 | $0.23 | 40,000 | — | — |
| 1983-09-22 | $0.23 | $0.23 | 0 | — | — |
| 1983-09-21 | $0.23 | $0.23 | 51,200 | — | — |
| 1983-09-20 | $0.23 | $0.23 | 68,800 | — | — |
| 1983-09-19 | $0.22 | $0.22 | 0 | — | — |
| 1983-09-16 | $0.22 | $0.22 | 19,200 | — | — |
| 1983-09-15 | $0.22 | $0.22 | 35,200 | — | — |
| 1983-09-14 | $0.22 | $0.22 | 1,600 | — | — |
| 1983-09-13 | $0.22 | $0.22 | 83,200 | — | — |
| 1983-09-12 | $0.22 | $0.22 | 64,000 | — | — |
| 1983-09-09 | $0.25 | $0.25 | 3,200 | — | — |
| 1983-09-08 | $0.25 | $0.25 | 99,200 | — | — |
| 1983-09-07 | $0.23 | $0.23 | 52,800 | — | — |
| 1983-09-06 | $0.23 | $0.23 | 60,800 | — | — |
| 1983-09-02 | $0.25 | $0.25 | 19,200 | — | — |
| 1983-09-01 | $0.25 | $0.25 | 12,800 | — | — |
| 1983-08-31 | $0.25 | $0.25 | 17,600 | — | — |
| 1983-08-30 | $0.25 | $0.25 | 4,800 | — | — |
| 1983-08-29 | $0.25 | $0.25 | 3,200 | — | — |
| 1983-08-26 | $0.27 | $0.27 | 1,600 | — | — |
| 1983-08-25 | $0.25 | $0.25 | 0 | — | — |
| 1983-08-24 | $0.25 | $0.25 | 0 | — | — |
| 1983-08-23 | $0.25 | $0.25 | 9,600 | — | — |
| 1983-08-22 | $0.27 | $0.27 | 8,000 | — | — |
| 1983-08-19 | $0.27 | $0.27 | 83,200 | — | — |
| 1983-08-18 | $0.27 | $0.27 | 75,200 | — | — |
| 1983-08-17 | $0.30 | $0.30 | 56,000 | — | — |
| 1983-08-16 | $0.30 | $0.30 | 9,600 | — | — |
| 1983-08-15 | $0.30 | $0.30 | 0 | — | — |
| 1983-08-12 | $0.30 | $0.30 | 33,600 | — | — |
| 1983-08-11 | $0.28 | $0.28 | 33,600 | — | — |
| 1983-08-10 | $0.28 | $0.28 | 30,400 | — | — |
| 1983-08-09 | $0.28 | $0.28 | 57,600 | — | — |
| 1983-08-08 | $0.31 | $0.31 | 6,400 | — | — |
| 1983-08-05 | $0.31 | $0.31 | 8,000 | — | — |
| 1983-08-04 | $0.31 | $0.31 | 4,800 | — | — |
| 1983-08-03 | $0.31 | $0.31 | 3,200 | — | — |
| 1983-08-02 | $0.34 | $0.34 | 33,600 | — | — |
| 1983-08-01 | $0.34 | $0.34 | 24,000 | — | — |
| 1983-07-29 | $0.36 | $0.36 | 4,800 | — | — |
| 1983-07-28 | $0.34 | $0.34 | 0 | — | — |
| 1983-07-27 | $0.34 | $0.34 | 27,200 | — | — |
| 1983-07-26 | $0.34 | $0.34 | 24,000 | — | — |
| 1983-07-25 | $0.34 | $0.34 | 65,600 | — | — |
| 1983-07-22 | $0.38 | $0.37 | 19,200 | — | — |
| 1983-07-21 | $0.38 | $0.37 | 16,000 | — | — |
| 1983-07-20 | $0.38 | $0.37 | 36,800 | — | — |
| 1983-07-19 | $0.38 | $0.37 | 0 | — | — |
| 1983-07-18 | $0.38 | $0.37 | 24,000 | — | — |
| 1983-07-15 | $0.38 | $0.37 | 12,800 | — | — |
| 1983-07-14 | $0.38 | $0.37 | 0 | — | — |
| 1983-07-13 | $0.38 | $0.37 | 22,400 | — | — |
| 1983-07-12 | $0.41 | $0.41 | 36,800 | — | — |
| 1983-07-11 | $0.42 | $0.42 | 12,800 | — | — |
| 1983-07-08 | $0.42 | $0.42 | 4,800 | — | — |
| 1983-07-07 | $0.42 | $0.42 | 20,800 | — | — |
| 1983-07-06 | $0.42 | $0.42 | 73,600 | — | — |
| 1983-07-05 | $0.42 | $0.42 | 44,800 | — | — |
| 1983-07-01 | $0.42 | $0.42 | 32,000 | — | — |
| 1983-06-30 | $0.42 | $0.42 | 104,000 | — | — |
| 1983-06-29 | $0.39 | $0.39 | 43,200 | — | — |
| 1983-06-28 | $0.39 | $0.39 | 8,000 | — | — |
| 1983-06-27 | $0.38 | $0.37 | 145,600 | — | — |
| 1983-06-24 | $0.38 | $0.37 | 0 | — | — |
| 1983-06-23 | $0.38 | $0.37 | 0 | — | — |
| 1983-06-22 | $0.38 | $0.37 | 64,000 | — | — |
| 1983-06-21 | $0.38 | $0.37 | 3,200 | — | — |
| 1983-06-20 | $0.38 | $0.37 | 32,000 | — | — |
| 1983-06-17 | $0.36 | $0.36 | 35,200 | — | — |
| 1983-06-16 | $0.36 | $0.36 | 70,400 | — | — |
| 1983-06-15 | $0.38 | $0.37 | 22,400 | — | — |
| 1983-06-14 | $0.36 | $0.36 | 22,400 | — | — |
| 1983-06-13 | $0.36 | $0.36 | 32,000 | — | — |
| 1983-06-10 | $0.38 | $0.37 | 0 | — | — |
| 1983-06-09 | $0.38 | $0.37 | 11,200 | — | — |
| 1983-06-08 | $0.38 | $0.37 | 89,600 | — | — |
| 1983-06-07 | $0.38 | $0.37 | 112,000 | — | — |
| 1983-06-06 | $0.38 | $0.37 | 51,200 | — | — |
| 1983-06-03 | $0.38 | $0.37 | 16,000 | — | — |
| 1983-06-02 | $0.38 | $0.37 | 52,800 | — | — |
| 1983-06-01 | $0.38 | $0.37 | 3,200 | — | — |
| 1983-05-31 | $0.38 | $0.37 | 33,600 | — | — |
| 1983-05-27 | $0.36 | $0.36 | 17,600 | — | — |
| 1983-05-26 | $0.34 | $0.34 | 14,400 | — | — |
| 1983-05-25 | $0.34 | $0.34 | 3,200 | — | — |
| 1983-05-24 | $0.34 | $0.34 | 19,200 | — | — |
| 1983-05-23 | $0.34 | $0.34 | 1,600 | — | — |
| 1983-05-20 | $0.34 | $0.34 | 43,200 | — | — |
| 1983-05-19 | $0.31 | $0.31 | 0 | — | — |
| 1983-05-18 | $0.31 | $0.31 | 32,000 | — | — |
| 1983-05-17 | $0.31 | $0.31 | 54,400 | — | — |
| 1983-05-16 | $0.33 | $0.33 | 54,400 | — | — |
| 1983-05-13 | $0.36 | $0.36 | 12,800 | — | — |
| 1983-05-12 | $0.34 | $0.34 | 8,000 | — | — |
| 1983-05-11 | $0.33 | $0.33 | 4,800 | — | — |
| 1983-05-10 | $0.33 | $0.33 | 43,200 | — | — |
| 1983-05-09 | $0.34 | $0.34 | 65,600 | — | — |
| 1983-05-06 | $0.33 | $0.33 | 19,200 | — | — |
| 1983-05-05 | $0.33 | $0.33 | 120,000 | — | — |
| 1983-05-04 | $0.34 | $0.34 | 96,000 | — | — |
| 1983-05-03 | $0.34 | $0.34 | 20,800 | — | — |
| 1983-05-02 | $0.34 | $0.34 | 46,400 | — | — |
| 1983-04-29 | $0.36 | $0.36 | 43,200 | — | — |
| 1983-04-28 | $0.36 | $0.36 | 40,000 | — | — |
| 1983-04-27 | $0.36 | $0.36 | 51,200 | — | — |
| 1983-04-26 | $0.38 | $0.37 | 12,800 | — | — |
| 1983-04-25 | $0.38 | $0.37 | 14,400 | — | — |
| 1983-04-22 | $0.39 | $0.39 | 224,000 | — | — |
| 1983-04-21 | $0.39 | $0.39 | 56,000 | — | — |
| 1983-04-20 | $0.39 | $0.39 | 14,400 | — | — |
| 1983-04-19 | $0.39 | $0.39 | 78,400 | — | — |
| 1983-04-18 | $0.42 | $0.42 | 1,600 | — | — |
| 1983-04-15 | $0.42 | $0.42 | 9,600 | — | — |
| 1983-04-14 | $0.42 | $0.42 | 25,600 | — | — |
| 1983-04-13 | $0.42 | $0.42 | 65,600 | — | — |
| 1983-04-12 | $0.42 | $0.42 | 104,000 | — | — |
| 1983-04-11 | $0.45 | $0.45 | 161,600 | — | — |
| 1983-04-08 | $0.47 | $0.47 | 35,200 | — | — |
| 1983-04-07 | $0.47 | $0.47 | 134,400 | — | — |
| 1983-04-06 | $0.44 | $0.44 | 310,400 | — | — |
| 1983-04-05 | $0.36 | $0.36 | 32,000 | — | — |
| 1983-04-04 | $0.36 | $0.36 | 73,600 | — | — |
| 1983-03-31 | $0.38 | $0.37 | 48,000 | — | — |
| 1983-03-30 | $0.36 | $0.36 | 19,200 | — | — |
| 1983-03-29 | $0.34 | $0.34 | 0 | — | — |
| 1983-03-28 | $0.34 | $0.34 | 40,000 | — | — |
| 1983-03-25 | $0.36 | $0.36 | 44,800 | — | — |
| 1983-03-24 | $0.34 | $0.34 | 91,200 | — | — |
| 1983-03-23 | $0.31 | $0.31 | 32,000 | — | — |
| 1983-03-22 | $0.31 | $0.31 | 40,000 | — | — |
| 1983-03-21 | $0.34 | $0.34 | 60,800 | — | — |
| 1983-03-18 | $0.36 | $0.36 | 1,600 | — | — |
| 1983-03-17 | $0.38 | $0.37 | 4,800 | — | — |
| 1983-03-16 | $0.38 | $0.37 | 16,000 | — | — |
| 1983-03-15 | $0.38 | $0.37 | 36,800 | — | — |
| 1983-03-14 | $0.41 | $0.41 | 33,600 | — | — |
| 1983-03-11 | $0.42 | $0.42 | 0 | — | — |
| 1983-03-10 | $0.42 | $0.42 | 11,200 | — | — |
| 1983-03-09 | $0.42 | $0.42 | 84,800 | — | — |
| 1983-03-08 | $0.41 | $0.41 | 83,200 | — | — |
| 1983-03-07 | $0.42 | $0.42 | 27,200 | — | — |
| 1983-03-04 | $0.42 | $0.42 | 16,000 | — | — |
| 1983-03-03 | $0.42 | $0.42 | 20,800 | — | — |
| 1983-03-02 | $0.41 | $0.41 | 43,200 | — | — |
| 1983-03-01 | $0.41 | $0.41 | 40,000 | — | — |
| 1983-02-28 | $0.42 | $0.42 | 20,800 | — | — |
| 1983-02-25 | $0.45 | $0.45 | 4,800 | — | — |
| 1983-02-24 | $0.45 | $0.45 | 27,200 | — | — |
| 1983-02-23 | $0.45 | $0.45 | 52,800 | — | — |
| 1983-02-22 | $0.45 | $0.45 | 12,800 | — | — |
| 1983-02-18 | $0.47 | $0.47 | 4,800 | — | — |
| 1983-02-17 | $0.47 | $0.47 | 35,200 | — | — |
| 1983-02-16 | $0.47 | $0.47 | 59,200 | — | — |
| 1983-02-15 | $0.47 | $0.47 | 158,400 | — | — |
| 1983-02-14 | $0.45 | $0.45 | 68,800 | — | — |
| 1983-02-11 | $0.47 | $0.47 | 52,800 | — | — |
| 1983-02-10 | $0.47 | $0.47 | 24,000 | — | — |
| 1983-02-09 | $0.41 | $0.41 | 35,200 | — | — |
| 1983-02-08 | $0.41 | $0.41 | 52,800 | — | — |
| 1983-02-07 | $0.47 | $0.47 | 49,600 | — | — |
| 1983-02-04 | $0.48 | $0.48 | 32,000 | — | — |
| 1983-02-03 | $0.47 | $0.47 | 1,600 | — | — |
| 1983-02-02 | $0.47 | $0.47 | 8,000 | — | — |
| 1983-02-01 | $0.47 | $0.47 | 4,800 | — | — |
| 1983-01-31 | $0.48 | $0.48 | 17,600 | — | — |
| 1983-01-28 | $0.48 | $0.48 | 4,800 | — | — |
| 1983-01-27 | $0.48 | $0.48 | 40,000 | — | — |
| 1983-01-26 | $0.44 | $0.44 | 14,400 | — | — |
| 1983-01-25 | $0.45 | $0.45 | 6,400 | — | — |
| 1983-01-24 | $0.47 | $0.47 | 20,800 | — | — |
| 1983-01-21 | $0.50 | $0.50 | 1,600 | — | — |
| 1983-01-20 | $0.52 | $0.52 | 43,200 | — | — |
| 1983-01-19 | $0.53 | $0.53 | 19,200 | — | — |
| 1983-01-18 | $0.53 | $0.53 | 35,200 | — | — |
| 1983-01-17 | $0.55 | $0.55 | 27,200 | — | — |
| 1983-01-14 | $0.58 | $0.58 | 3,200 | — | — |
| 1983-01-13 | $0.58 | $0.58 | 12,800 | — | — |
| 1983-01-12 | $0.59 | $0.59 | 8,000 | — | — |
| 1983-01-11 | $0.59 | $0.59 | 28,800 | — | — |
| 1983-01-10 | $0.59 | $0.59 | 41,600 | — | — |
| 1983-01-07 | $0.59 | $0.59 | 65,600 | — | — |
| 1983-01-06 | $0.58 | $0.58 | 84,800 | — | — |
| 1983-01-05 | $0.56 | $0.56 | 27,200 | — | — |
| 1983-01-04 | $0.53 | $0.53 | 38,400 | — | — |
| 1983-01-03 | $0.50 | $0.50 | 8,000 | — | — |