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 | $1.77 | $1.77 | 745,949 | — | — |
| 1983-12-29 | $1.83 | $1.83 | 1,055,203 | — | — |
| 1983-12-28 | $1.84 | $1.84 | 1,255,709 | — | — |
| 1983-12-27 | $1.87 | $1.87 | 608,314 | — | — |
| 1983-12-23 | $1.87 | $1.87 | 276,970 | — | — |
| 1983-12-22 | $1.82 | $1.82 | 1,410,336 | — | — |
| 1983-12-21 | $1.80 | $1.80 | 1,221,725 | — | — |
| 1983-12-20 | $1.78 | $1.78 | 1,011,024 | — | — |
| 1983-12-19 | $1.84 | $1.84 | 574,330 | — | — |
| 1983-12-16 | $1.88 | $1.88 | 1,090,886 | — | — |
| 1983-12-15 | $1.88 | $1.88 | 1,162,253 | — | — |
| 1983-12-14 | $1.92 | $1.92 | 676,282 | — | — |
| 1983-12-13 | $1.93 | $1.93 | 112,147 | — | — |
| 1983-12-12 | $1.93 | $1.93 | 2,630,362 | — | — |
| 1983-12-09 | $1.95 | $1.95 | 1,230,221 | — | — |
| 1983-12-08 | $1.95 | $1.95 | 574,330 | — | — |
| 1983-12-07 | $1.97 | $1.97 | 397,613 | — | — |
| 1983-12-06 | $1.98 | $1.98 | 237,888 | — | — |
| 1983-12-05 | $1.98 | $1.98 | 231,091 | — | — |
| 1983-12-02 | $1.98 | $1.98 | 275,270 | — | — |
| 1983-12-01 | $2.00 | $2.00 | 1,593,850 | — | — |
| 1983-11-30 | $1.99 | $1.99 | 1,050,106 | — | — |
| 1983-11-29 | $2.03 | $2.03 | 203,904 | — | — |
| 1983-11-28 | $2.02 | $2.02 | 754,445 | — | — |
| 1983-11-25 | $2.05 | $2.05 | 268,474 | — | — |
| 1983-11-23 | $2.03 | $2.03 | 1,410,336 | — | — |
| 1983-11-22 | $2.03 | $2.03 | 299,059 | — | — |
| 1983-11-21 | $2.02 | $2.02 | 1,169,050 | — | — |
| 1983-11-18 | $2.02 | $2.02 | 638,899 | — | — |
| 1983-11-17 | $2.03 | $2.03 | 856,397 | — | — |
| 1983-11-16 | $2.02 | $2.02 | 1,393,344 | — | — |
| 1983-11-15 | $1.98 | $1.98 | 2,290,522 | — | — |
| 1983-11-14 | $1.95 | $1.95 | 655,891 | — | — |
| 1983-11-11 | $1.95 | $1.95 | 615,110 | — | — |
| 1983-11-10 | $1.96 | $1.96 | 1,053,504 | — | — |
| 1983-11-09 | $1.93 | $1.93 | 2,191,968 | — | — |
| 1983-11-08 | $1.93 | $1.93 | 863,194 | — | — |
| 1983-11-07 | $1.91 | $1.91 | 533,549 | — | — |
| 1983-11-04 | $1.94 | $1.94 | 1,321,978 | — | — |
| 1983-11-03 | $1.93 | $1.93 | 747,648 | — | — |
| 1983-11-02 | $1.97 | $1.97 | 4,139,251 | — | — |
| 1983-11-01 | $1.91 | $1.91 | 530,150 | — | — |
| 1983-10-31 | $1.88 | $1.88 | 2,110,406 | — | — |
| 1983-10-28 | $1.93 | $1.93 | 489,370 | — | — |
| 1983-10-27 | $1.92 | $1.92 | 754,445 | — | — |
| 1983-10-26 | $1.93 | $1.93 | 4,482,490 | — | — |
| 1983-10-25 | $1.91 | $1.91 | 693,274 | — | — |
| 1983-10-24 | $1.91 | $1.91 | 907,373 | — | — |
| 1983-10-21 | $1.95 | $1.95 | 3,507,149 | — | — |
| 1983-10-20 | $1.98 | $1.98 | 2,963,405 | — | — |
| 1983-10-19 | $1.93 | $1.93 | 2,626,963 | — | — |
| 1983-10-18 | $1.93 | $1.93 | 1,090,886 | — | — |
| 1983-10-17 | $1.96 | $1.96 | 2,073,024 | — | — |
| 1983-10-14 | $1.91 | $1.91 | 1,491,898 | — | — |
| 1983-10-13 | $1.92 | $1.92 | 1,991,462 | — | — |
| 1983-10-12 | $1.95 | $1.95 | 2,936,218 | — | — |
| 1983-10-11 | $1.92 | $1.92 | 1,875,917 | — | — |
| 1983-10-10 | $1.89 | $1.89 | 8,431,430 | — | — |
| 1983-10-07 | $1.82 | $1.82 | 1,529,280 | — | — |
| 1983-10-06 | $1.82 | $1.82 | 1,121,472 | — | — |
| 1983-10-05 | $1.78 | $1.78 | 2,266,733 | — | — |
| 1983-10-04 | $1.79 | $1.79 | 2,025,446 | — | — |
| 1983-10-03 | $1.76 | $1.76 | 333,043 | — | — |
| 1983-09-30 | $1.75 | $1.75 | 367,027 | — | — |
| 1983-09-29 | $1.76 | $1.76 | 448,589 | — | — |
| 1983-09-28 | $1.77 | $1.77 | 367,027 | — | — |
| 1983-09-27 | $1.79 | $1.79 | 880,186 | — | — |
| 1983-09-26 | $1.79 | $1.79 | 316,051 | — | — |
| 1983-09-23 | $1.78 | $1.78 | 893,779 | — | — |
| 1983-09-22 | $1.77 | $1.77 | 737,453 | — | — |
| 1983-09-21 | $1.77 | $1.77 | 1,046,707 | — | — |
| 1983-09-20 | $1.79 | $1.79 | 2,633,760 | — | — |
| 1983-09-19 | $1.77 | $1.77 | 1,651,622 | — | — |
| 1983-09-16 | $1.78 | $1.78 | 159,725 | — | — |
| 1983-09-15 | $1.77 | $1.77 | 295,661 | — | — |
| 1983-09-14 | $1.77 | $1.77 | 401,011 | — | — |
| 1983-09-13 | $1.78 | $1.78 | 1,101,082 | — | — |
| 1983-09-12 | $1.78 | $1.78 | 1,621,037 | — | — |
| 1983-09-09 | $1.77 | $1.77 | 560,736 | — | — |
| 1983-09-08 | $1.77 | $1.77 | 3,007,584 | — | — |
| 1983-09-07 | $1.77 | $1.77 | 2,674,541 | — | — |
| 1983-09-06 | $1.79 | $1.79 | 2,232,749 | — | — |
| 1983-09-02 | $1.76 | $1.76 | 900,576 | — | — |
| 1983-09-01 | $1.77 | $1.77 | 1,604,045 | — | — |
| 1983-08-31 | $1.74 | $1.74 | 5,994,778 | — | — |
| 1983-08-30 | $1.77 | $1.77 | 655,891 | — | — |
| 1983-08-29 | $1.79 | $1.79 | 1,862,323 | — | — |
| 1983-08-26 | $1.79 | $1.79 | 1,206,432 | — | — |
| 1983-08-25 | $1.79 | $1.79 | 2,100,211 | — | — |
| 1983-08-24 | $1.80 | $1.80 | 390,816 | — | — |
| 1983-08-23 | $1.79 | $1.79 | 1,464,710 | — | — |
| 1983-08-22 | $1.85 | $1.85 | 788,429 | — | — |
| 1983-08-19 | $1.88 | $1.88 | 275,270 | — | — |
| 1983-08-18 | $1.87 | $1.87 | 305,856 | — | — |
| 1983-08-17 | $1.92 | $1.92 | 2,450,246 | — | — |
| 1983-08-16 | $1.97 | $1.97 | 3,459,571 | — | — |
| 1983-08-15 | $1.87 | $1.87 | 1,128,269 | — | — |
| 1983-08-12 | $1.82 | $1.82 | 373,824 | — | — |
| 1983-08-11 | $1.83 | $1.83 | 1,413,734 | — | — |
| 1983-08-10 | $1.83 | $1.83 | 948,154 | — | — |
| 1983-08-09 | $1.82 | $1.82 | 1,617,638 | — | — |
| 1983-08-08 | $1.79 | $1.79 | 3,860,582 | — | — |
| 1983-08-05 | $1.84 | $1.84 | 1,641,427 | — | — |
| 1983-08-04 | $1.88 | $1.88 | 4,146,048 | — | — |
| 1983-08-03 | $1.91 | $1.91 | 954,950 | — | — |
| 1983-08-02 | $1.98 | $1.98 | 1,729,786 | — | — |
| 1983-08-01 | $1.91 | $1.91 | 1,906,502 | — | — |
| 1983-07-29 | $1.91 | $1.91 | 3,384,806 | — | — |
| 1983-07-28 | $1.85 | $1.85 | 3,367,814 | — | — |
| 1983-07-27 | $1.94 | $1.94 | 1,417,133 | — | — |
| 1983-07-26 | $1.98 | $1.98 | 2,531,808 | — | — |
| 1983-07-25 | $2.02 | $2.02 | 1,152,058 | — | — |
| 1983-07-22 | $2.04 | $2.04 | 1,913,299 | — | — |
| 1983-07-21 | $2.09 | $2.09 | 3,238,675 | — | — |
| 1983-07-20 | $2.14 | $2.14 | 795,226 | — | — |
| 1983-07-19 | $2.14 | $2.14 | 214,099 | — | — |
| 1983-07-18 | $2.16 | $2.16 | 312,653 | — | — |
| 1983-07-15 | $2.16 | $2.16 | 125,741 | — | — |
| 1983-07-14 | $2.18 | $2.18 | 2,185,171 | — | — |
| 1983-07-13 | $2.20 | $2.20 | 1,790,957 | — | — |
| 1983-07-12 | $2.13 | $2.13 | 1,220,026 | — | — |
| 1983-07-11 | $2.16 | $2.16 | 302,458 | — | — |
| 1983-07-08 | $2.18 | $2.18 | 214,099 | — | — |
| 1983-07-07 | $2.20 | $2.20 | 975,341 | — | — |
| 1983-07-06 | $2.21 | $2.21 | 258,278 | — | — |
| 1983-07-05 | $2.21 | $2.21 | 506,362 | — | — |
| 1983-07-01 | $2.23 | $2.23 | 560,736 | — | — |
| 1983-06-30 | $2.20 | $2.20 | 2,344,896 | — | — |
| 1983-06-29 | $2.06 | $2.06 | 4,251,398 | — | — |
| 1983-06-28 | $2.12 | $2.12 | 2,487,629 | — | — |
| 1983-06-27 | $2.19 | $2.19 | 1,216,627 | — | — |
| 1983-06-24 | $2.32 | $2.32 | 1,189,440 | — | — |
| 1983-06-23 | $2.35 | $2.35 | 570,931 | — | — |
| 1983-06-22 | $2.35 | $2.35 | 1,447,718 | — | — |
| 1983-06-21 | $2.35 | $2.35 | 4,594,637 | — | — |
| 1983-06-20 | $2.25 | $2.25 | 2,385,677 | — | — |
| 1983-06-17 | $2.19 | $2.19 | 451,987 | — | — |
| 1983-06-16 | $2.23 | $2.23 | 1,933,690 | — | — |
| 1983-06-15 | $2.22 | $2.22 | 536,947 | — | — |
| 1983-06-14 | $2.23 | $2.23 | 999,130 | — | — |
| 1983-06-13 | $2.21 | $2.21 | 1,060,301 | — | — |
| 1983-06-10 | $2.15 | $2.15 | 1,012,723 | — | — |
| 1983-06-09 | $2.14 | $2.14 | 557,338 | — | — |
| 1983-06-08 | $2.13 | $2.13 | 2,022,048 | — | — |
| 1983-06-07 | $2.14 | $2.14 | 710,266 | — | — |
| 1983-06-06 | $2.15 | $2.15 | 458,784 | — | — |
| 1983-06-03 | $2.14 | $2.14 | 591,322 | — | — |
| 1983-06-02 | $2.12 | $2.12 | 1,940,486 | — | — |
| 1983-06-01 | $2.07 | $2.07 | 1,033,114 | — | — |
| 1983-05-31 | $2.09 | $2.09 | 414,605 | — | — |
| 1983-05-27 | $2.09 | $2.09 | 309,254 | — | — |
| 1983-05-26 | $2.11 | $2.11 | 754,445 | — | — |
| 1983-05-25 | $2.11 | $2.11 | 1,046,707 | — | — |
| 1983-05-24 | $2.02 | $2.02 | 1,695,802 | — | — |
| 1983-05-23 | $1.93 | $1.93 | 2,433,254 | — | — |
| 1983-05-20 | $1.94 | $1.94 | 3,065,357 | — | — |
| 1983-05-19 | $1.99 | $1.99 | 581,126 | — | — |
| 1983-05-18 | $2.07 | $2.07 | 706,867 | — | — |
| 1983-05-17 | $2.11 | $2.11 | 703,469 | — | — |
| 1983-05-16 | $2.14 | $2.14 | 1,094,285 | — | — |
| 1983-05-13 | $2.16 | $2.16 | 985,536 | — | — |
| 1983-05-12 | $2.14 | $2.14 | 1,287,994 | — | — |
| 1983-05-11 | $2.14 | $2.14 | 472,378 | — | — |
| 1983-05-10 | $2.19 | $2.19 | 543,744 | — | — |
| 1983-05-09 | $2.18 | $2.18 | 3,065,357 | — | — |
| 1983-05-06 | $2.13 | $2.13 | 1,767,168 | — | — |
| 1983-05-05 | $2.06 | $2.06 | 965,146 | — | — |
| 1983-05-04 | $2.11 | $2.11 | 934,560 | — | — |
| 1983-05-03 | $2.05 | $2.05 | 1,223,424 | — | — |
| 1983-05-02 | $2.05 | $2.05 | 370,426 | — | — |
| 1983-04-29 | $2.02 | $2.02 | 1,627,834 | — | — |
| 1983-04-28 | $1.99 | $1.99 | 757,843 | — | — |
| 1983-04-27 | $1.98 | $1.98 | 1,264,205 | — | — |
| 1983-04-26 | $1.95 | $1.95 | 1,709,395 | — | — |
| 1983-04-25 | $2.03 | $2.03 | 1,233,619 | — | — |
| 1983-04-22 | $2.11 | $2.11 | 1,525,882 | — | — |
| 1983-04-21 | $2.09 | $2.09 | 1,437,523 | — | — |
| 1983-04-20 | $2.07 | $2.07 | 3,510,547 | — | — |
| 1983-04-19 | $1.99 | $1.99 | 1,220,026 | — | — |
| 1983-04-18 | $1.89 | $1.89 | 1,451,117 | — | — |
| 1983-04-15 | $1.87 | $1.87 | 788,429 | — | — |
| 1983-04-14 | $1.87 | $1.87 | 975,341 | — | — |
| 1983-04-13 | $1.79 | $1.79 | 2,436,653 | — | — |
| 1983-04-12 | $1.73 | $1.73 | 1,519,085 | — | — |
| 1983-04-11 | $1.73 | $1.73 | 6,212,275 | — | — |
| 1983-04-08 | $1.65 | $1.65 | 4,778,150 | — | — |
| 1983-04-07 | $1.63 | $1.63 | 197,107 | — | — |
| 1983-04-06 | $1.63 | $1.63 | 278,669 | — | — |
| 1983-04-05 | $1.63 | $1.63 | 1,485,101 | — | — |
| 1983-04-04 | $1.64 | $1.64 | 819,014 | — | — |
| 1983-03-31 | $1.62 | $1.62 | 1,440,922 | — | — |
| 1983-03-30 | $1.64 | $1.64 | 1,447,718 | — | — |
| 1983-03-29 | $1.65 | $1.65 | 1,291,392 | — | — |
| 1983-03-28 | $1.65 | $1.65 | 662,688 | — | — |
| 1983-03-25 | $1.63 | $1.63 | 414,605 | — | — |
| 1983-03-24 | $1.64 | $1.64 | 764,640 | — | — |
| 1983-03-23 | $1.63 | $1.63 | 530,150 | — | — |
| 1983-03-22 | $1.64 | $1.64 | 536,947 | — | — |
| 1983-03-21 | $1.64 | $1.64 | 2,915,827 | — | — |
| 1983-03-18 | $1.60 | $1.60 | 825,811 | — | — |
| 1983-03-17 | $1.60 | $1.60 | 428,198 | — | — |
| 1983-03-16 | $1.58 | $1.58 | 4,890,298 | — | — |
| 1983-03-15 | $1.59 | $1.59 | 475,776 | — | — |
| 1983-03-14 | $1.60 | $1.60 | 547,142 | — | — |
| 1983-03-11 | $1.66 | $1.66 | 693,274 | — | — |
| 1983-03-10 | $1.65 | $1.65 | 1,050,106 | — | — |
| 1983-03-09 | $1.59 | $1.59 | 1,165,651 | — | — |
| 1983-03-08 | $1.59 | $1.59 | 2,654,150 | — | — |
| 1983-03-07 | $1.56 | $1.56 | 1,699,200 | — | — |
| 1983-03-04 | $1.52 | $1.52 | 455,386 | — | — |
| 1983-03-03 | $1.55 | $1.55 | 4,635,418 | — | — |
| 1983-03-02 | $1.52 | $1.52 | 3,293,050 | — | — |
| 1983-03-01 | $1.55 | $1.55 | 666,086 | — | — |
| 1983-02-28 | $1.56 | $1.56 | 873,389 | — | — |
| 1983-02-25 | $1.49 | $1.49 | 2,603,174 | — | — |
| 1983-02-24 | $1.56 | $1.56 | 448,589 | — | — |
| 1983-02-23 | $1.57 | $1.57 | 1,835,136 | — | — |
| 1983-02-22 | $1.56 | $1.56 | 2,174,976 | — | — |
| 1983-02-18 | $1.50 | $1.50 | 2,100,211 | — | — |
| 1983-02-17 | $1.46 | $1.46 | 4,730,573 | — | — |
| 1983-02-16 | $1.45 | $1.45 | 2,270,131 | — | — |
| 1983-02-15 | $1.39 | $1.39 | 1,865,722 | — | — |
| 1983-02-14 | $1.34 | $1.34 | 2,443,450 | — | — |
| 1983-02-11 | $1.26 | $1.26 | 574,330 | — | — |
| 1983-02-10 | $1.21 | $1.21 | 754,445 | — | — |
| 1983-02-09 | $1.19 | $1.19 | 2,443,450 | — | — |
| 1983-02-08 | $1.21 | $1.21 | 577,728 | — | — |
| 1983-02-07 | $1.19 | $1.19 | 2,052,634 | — | — |
| 1983-02-04 | $1.18 | $1.18 | 1,763,770 | — | — |
| 1983-02-03 | $1.21 | $1.21 | 135,936 | — | — |
| 1983-02-02 | $1.21 | $1.21 | 237,888 | — | — |
| 1983-02-01 | $1.23 | $1.23 | 380,621 | — | — |
| 1983-01-31 | $1.22 | $1.22 | 761,242 | — | — |
| 1983-01-28 | $1.20 | $1.20 | 652,493 | — | — |
| 1983-01-27 | $1.20 | $1.20 | 696,672 | — | — |
| 1983-01-26 | $1.21 | $1.21 | 907,373 | — | — |
| 1983-01-25 | $1.19 | $1.19 | 1,029,715 | — | — |
| 1983-01-24 | $1.17 | $1.17 | 798,624 | — | — |
| 1983-01-21 | $1.17 | $1.17 | 1,454,515 | — | — |
| 1983-01-20 | $1.18 | $1.18 | 2,535,206 | — | — |
| 1983-01-19 | $1.18 | $1.18 | 1,638,029 | — | — |
| 1983-01-18 | $1.18 | $1.18 | 2,508,019 | — | — |
| 1983-01-17 | $1.16 | $1.16 | 506,362 | — | — |
| 1983-01-14 | $1.15 | $1.15 | 771,437 | — | — |
| 1983-01-13 | $1.17 | $1.17 | 771,437 | — | — |
| 1983-01-12 | $1.17 | $1.17 | 2,657,549 | — | — |
| 1983-01-11 | $1.17 | $1.17 | 1,043,309 | — | — |
| 1983-01-10 | $1.17 | $1.17 | 2,467,238 | — | — |
| 1983-01-07 | $1.14 | $1.14 | 1,773,965 | — | — |
| 1983-01-06 | $1.08 | $1.08 | 448,589 | — | — |
| 1983-01-05 | $1.10 | $1.10 | 5,692,320 | — | — |
| 1983-01-04 | $1.09 | $1.09 | 1,573,459 | — | — |
| 1983-01-03 | $1.13 | $1.13 | 628,704 | — | — |