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
- 1972-06-01 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 | $4.20 | $5.72 | 5,410,820 | — | — |
| 1983-12-29 | $4.26 | $5.75 | 12,706,805 | — | — |
| 1983-12-28 | $4.25 | $5.73 | 11,393,326 | — | — |
| 1983-12-27 | $4.31 | $5.81 | 9,922,943 | — | — |
| 1983-12-23 | $4.20 | $5.66 | 7,432,692 | — | — |
| 1983-12-22 | $4.17 | $5.62 | 13,895,228 | — | — |
| 1983-12-21 | $4.07 | $5.49 | 8,506,157 | — | — |
| 1983-12-20 | $4.02 | $5.42 | 15,839,426 | — | — |
| 1983-12-19 | $4.02 | $5.42 | 10,115,577 | — | — |
| 1983-12-16 | $3.96 | $5.34 | 13,332,086 | — | — |
| 1983-12-15 | $3.89 | $5.25 | 24,233,731 | — | — |
| 1983-12-14 | $3.81 | $5.14 | 2,045,952 | — | — |
| 1983-12-13 | $3.67 | $4.95 | 19,403,141 | — | — |
| 1983-12-12 | $3.72 | $5.01 | 29,034,028 | — | — |
| 1983-12-09 | $4.15 | $5.60 | 4,432,895 | — | — |
| 1983-12-08 | $4.20 | $5.66 | 4,374,639 | — | — |
| 1983-12-07 | $4.35 | $5.86 | 4,129,964 | — | — |
| 1983-12-06 | $4.31 | $5.81 | 4,508,240 | — | — |
| 1983-12-05 | $4.38 | $5.90 | 5,025,553 | — | — |
| 1983-12-02 | $4.25 | $5.73 | 4,815,055 | — | — |
| 1983-12-01 | $4.44 | $5.99 | 5,177,019 | — | — |
| 1983-11-30 | $4.43 | $5.97 | 5,031,767 | — | — |
| 1983-11-29 | $4.41 | $5.94 | 4,185,113 | — | — |
| 1983-11-28 | $4.43 | $5.97 | 2,404,809 | — | — |
| 1983-11-25 | $4.46 | $6.01 | 1,636,606 | — | — |
| 1983-11-23 | $4.44 | $5.99 | 4,072,485 | — | — |
| 1983-11-22 | $4.46 | $6.01 | 7,986,513 | — | — |
| 1983-11-21 | $4.55 | $6.14 | 4,129,964 | — | — |
| 1983-11-18 | $4.54 | $6.12 | 2,827,359 | — | — |
| 1983-11-17 | $4.46 | $6.01 | 2,097,994 | — | — |
| 1983-11-16 | $4.47 | $6.03 | 2,904,257 | — | — |
| 1983-11-15 | $4.35 | $5.86 | 8,998,614 | — | — |
| 1983-11-14 | $4.44 | $5.99 | 5,051,186 | — | — |
| 1983-11-11 | $4.28 | $5.77 | 20,339,121 | — | — |
| 1983-11-10 | $4.25 | $5.73 | 7,760,480 | — | — |
| 1983-11-09 | $4.39 | $5.92 | 4,894,283 | — | — |
| 1983-11-08 | $4.31 | $5.81 | 3,353,217 | — | — |
| 1983-11-07 | $4.43 | $5.97 | 2,677,447 | — | — |
| 1983-11-04 | $4.41 | $5.94 | 4,769,227 | — | — |
| 1983-11-03 | $4.38 | $5.90 | 4,663,589 | — | — |
| 1983-11-02 | $4.35 | $5.86 | 9,971,102 | — | — |
| 1983-11-01 | $4.25 | $5.73 | 4,899,720 | — | — |
| 1983-10-31 | $4.26 | $5.75 | 5,290,424 | — | — |
| 1983-10-28 | $4.22 | $5.68 | 8,704,227 | — | — |
| 1983-10-27 | $4.43 | $5.97 | 4,291,527 | — | — |
| 1983-10-26 | $4.44 | $5.99 | 3,284,863 | — | — |
| 1983-10-25 | $4.49 | $6.05 | 4,350,560 | — | — |
| 1983-10-24 | $4.36 | $5.88 | 6,431,466 | — | — |
| 1983-10-21 | $4.26 | $5.75 | 6,314,177 | — | — |
| 1983-10-20 | $4.41 | $5.94 | 4,218,513 | — | — |
| 1983-10-19 | $4.41 | $5.94 | 6,495,159 | — | — |
| 1983-10-18 | $4.35 | $5.86 | 13,976,010 | — | — |
| 1983-10-17 | $4.60 | $6.20 | 12,246,194 | — | — |
| 1983-10-14 | $4.86 | $6.55 | 2,518,214 | — | — |
| 1983-10-13 | $4.91 | $6.62 | 2,412,576 | — | — |
| 1983-10-12 | $4.94 | $6.66 | 3,555,171 | — | — |
| 1983-10-11 | $5.00 | $6.75 | 3,565,269 | — | — |
| 1983-10-10 | $5.10 | $6.88 | 1,889,049 | — | — |
| 1983-10-07 | $5.10 | $6.88 | 8,478,194 | — | — |
| 1983-10-06 | $5.00 | $6.75 | 8,875,888 | — | — |
| 1983-10-05 | $4.72 | $6.36 | 3,768,000 | — | — |
| 1983-10-04 | $4.54 | $6.12 | 4,272,109 | — | — |
| 1983-10-03 | $4.73 | $6.38 | 7,040,435 | — | — |
| 1983-09-30 | $4.75 | $6.34 | 2,403,255 | — | — |
| 1983-09-29 | $4.72 | $6.30 | 3,329,138 | — | — |
| 1983-09-28 | $4.60 | $6.15 | 6,614,778 | — | — |
| 1983-09-27 | $4.73 | $6.32 | 3,329,915 | — | — |
| 1983-09-26 | $4.88 | $6.52 | 4,175,015 | — | — |
| 1983-09-23 | $5.00 | $6.69 | 2,656,475 | — | — |
| 1983-09-22 | $5.12 | $6.84 | 2,423,451 | — | — |
| 1983-09-21 | $5.15 | $6.88 | 2,362,865 | — | — |
| 1983-09-20 | $5.17 | $6.90 | 4,250,360 | — | — |
| 1983-09-19 | $5.05 | $6.75 | 3,479,827 | — | — |
| 1983-09-16 | $4.99 | $6.67 | 6,781,778 | — | — |
| 1983-09-15 | $4.91 | $6.56 | 2,585,014 | — | — |
| 1983-09-14 | $4.99 | $6.67 | 3,191,654 | — | — |
| 1983-09-13 | $4.96 | $6.62 | 5,292,754 | — | — |
| 1983-09-12 | $4.97 | $6.64 | 13,916,977 | — | — |
| 1983-09-09 | $4.88 | $6.52 | 5,141,289 | — | — |
| 1983-09-08 | $5.21 | $6.97 | 3,719,065 | — | — |
| 1983-09-07 | $5.33 | $7.12 | 7,212,873 | — | — |
| 1983-09-06 | $5.15 | $6.88 | 5,151,386 | — | — |
| 1983-09-02 | $5.23 | $6.99 | 2,271,985 | — | — |
| 1983-09-01 | $5.21 | $6.97 | 4,507,463 | — | — |
| 1983-08-31 | $5.47 | $7.31 | 2,709,294 | — | — |
| 1983-08-30 | $5.36 | $7.16 | 1,568,252 | — | — |
| 1983-08-29 | $5.28 | $7.05 | 3,232,821 | — | — |
| 1983-08-26 | $5.36 | $7.16 | 2,855,322 | — | — |
| 1983-08-25 | $5.33 | $7.12 | 3,263,891 | — | — |
| 1983-08-24 | $5.23 | $6.99 | 3,104,658 | — | — |
| 1983-08-23 | $5.29 | $7.07 | 4,484,937 | — | — |
| 1983-08-22 | $5.58 | $7.46 | 4,868,650 | — | — |
| 1983-08-19 | $5.75 | $7.68 | 2,334,902 | — | — |
| 1983-08-18 | $5.75 | $7.68 | 2,530,642 | — | — |
| 1983-08-17 | $5.83 | $7.78 | 3,127,960 | — | — |
| 1983-08-16 | $5.71 | $7.63 | 1,752,341 | — | — |
| 1983-08-15 | $5.81 | $7.76 | 3,740,814 | — | — |
| 1983-08-12 | $5.60 | $7.48 | 2,354,320 | — | — |
| 1983-08-11 | $5.49 | $7.33 | 2,522,874 | — | — |
| 1983-08-10 | $5.58 | $7.45 | 4,568,438 | — | — |
| 1983-08-09 | $5.53 | $7.38 | 4,225,892 | — | — |
| 1983-08-08 | $5.40 | $7.21 | 2,559,770 | — | — |
| 1983-08-05 | $5.50 | $7.35 | 2,258,004 | — | — |
| 1983-08-04 | $5.45 | $7.28 | 4,413,477 | — | — |
| 1983-08-03 | $5.54 | $7.40 | 2,937,269 | — | — |
| 1983-08-02 | $5.40 | $7.21 | 3,515,169 | — | — |
| 1983-08-01 | $5.40 | $7.21 | 3,750,523 | — | — |
| 1983-07-29 | $5.45 | $7.28 | 6,671,480 | — | — |
| 1983-07-28 | $5.56 | $7.43 | 3,538,471 | — | — |
| 1983-07-27 | $5.77 | $7.71 | 3,712,074 | — | — |
| 1983-07-26 | $5.98 | $7.99 | 2,880,178 | — | — |
| 1983-07-25 | $5.92 | $7.91 | 2,161,299 | — | — |
| 1983-07-22 | $5.92 | $7.91 | 3,193,595 | — | — |
| 1983-07-21 | $6.01 | $8.03 | 3,668,965 | — | — |
| 1983-07-20 | $5.93 | $7.93 | 5,435,287 | — | — |
| 1983-07-19 | $5.84 | $7.80 | 1,907,302 | — | — |
| 1983-07-18 | $5.69 | $7.60 | 3,162,137 | — | — |
| 1983-07-15 | $5.71 | $7.63 | 4,567,273 | — | — |
| 1983-07-14 | $5.77 | $7.71 | 4,516,007 | — | — |
| 1983-07-13 | $5.73 | $7.66 | 4,933,120 | — | — |
| 1983-07-12 | $5.71 | $7.63 | 4,747,866 | — | — |
| 1983-07-11 | $5.92 | $7.91 | 1,654,471 | — | — |
| 1983-07-08 | $5.79 | $7.74 | 2,804,445 | — | — |
| 1983-07-07 | $5.86 | $7.83 | 3,283,310 | — | — |
| 1983-07-06 | $6.00 | $8.01 | 3,028,148 | — | — |
| 1983-07-05 | $6.01 | $8.03 | 4,619,703 | — | — |
| 1983-07-01 | $6.24 | $8.34 | 2,739,198 | — | — |
| 1983-06-30 | $6.14 | $8.15 | 3,599,057 | — | — |
| 1983-06-29 | $5.95 | $7.90 | 4,735,050 | — | — |
| 1983-06-28 | $5.86 | $7.77 | 3,131,844 | — | — |
| 1983-06-27 | $6.05 | $8.03 | 2,085,566 | — | — |
| 1983-06-24 | $6.07 | $8.06 | 1,595,050 | — | — |
| 1983-06-23 | $6.14 | $8.15 | 1,851,377 | — | — |
| 1983-06-22 | $6.16 | $8.17 | 4,583,584 | — | — |
| 1983-06-21 | $6.20 | $8.23 | 5,799,970 | — | — |
| 1983-06-20 | $6.20 | $8.23 | 3,039,800 | — | — |
| 1983-06-17 | $6.35 | $8.43 | 3,367,198 | — | — |
| 1983-06-16 | $6.29 | $8.34 | 6,931,302 | — | — |
| 1983-06-15 | $6.04 | $8.02 | 3,183,109 | — | — |
| 1983-06-14 | $5.99 | $7.95 | 3,209,907 | — | — |
| 1983-06-13 | $5.90 | $7.83 | 2,594,723 | — | — |
| 1983-06-10 | $5.80 | $7.70 | 1,782,634 | — | — |
| 1983-06-09 | $5.73 | $7.60 | 3,667,800 | — | — |
| 1983-06-08 | $5.69 | $7.55 | 2,670,456 | — | — |
| 1983-06-07 | $5.75 | $7.63 | 3,181,944 | — | — |
| 1983-06-06 | $5.85 | $7.76 | 3,262,338 | — | — |
| 1983-06-03 | $5.92 | $7.86 | 4,451,926 | — | — |
| 1983-06-02 | $6.02 | $7.99 | 3,967,236 | — | — |
| 1983-06-01 | $6.06 | $8.05 | 3,328,749 | — | — |
| 1983-05-31 | $6.00 | $7.96 | 3,303,117 | — | — |
| 1983-05-27 | $6.15 | $8.16 | 1,262,991 | — | — |
| 1983-05-26 | $6.17 | $8.19 | 3,814,605 | — | — |
| 1983-05-25 | $6.13 | $8.13 | 4,095,399 | — | — |
| 1983-05-24 | $5.99 | $7.95 | 4,164,141 | — | — |
| 1983-05-23 | $5.81 | $7.72 | 2,643,659 | — | — |
| 1983-05-20 | $5.71 | $7.58 | 3,151,651 | — | — |
| 1983-05-19 | $5.71 | $7.58 | 3,036,304 | — | — |
| 1983-05-18 | $5.86 | $7.77 | 4,308,616 | — | — |
| 1983-05-17 | $5.78 | $7.68 | 2,360,534 | — | — |
| 1983-05-16 | $5.74 | $7.62 | 3,820,430 | — | — |
| 1983-05-13 | $5.83 | $7.73 | 1,951,577 | — | — |
| 1983-05-12 | $5.81 | $7.72 | 2,563,265 | — | — |
| 1983-05-11 | $5.85 | $7.76 | 2,701,915 | — | — |
| 1983-05-10 | $5.98 | $7.93 | 2,472,386 | — | — |
| 1983-05-09 | $6.01 | $7.97 | 3,749,358 | — | — |
| 1983-05-06 | $6.02 | $7.99 | 4,446,100 | — | — |
| 1983-05-05 | $5.87 | $7.79 | 4,460,082 | — | — |
| 1983-05-04 | $5.73 | $7.60 | 5,631,028 | — | — |
| 1983-05-03 | $5.58 | $7.40 | 5,371,206 | — | — |
| 1983-05-02 | $5.63 | $7.48 | 3,822,761 | — | — |
| 1983-04-29 | $5.76 | $7.65 | 2,796,289 | — | — |
| 1983-04-28 | $5.87 | $7.79 | 3,805,284 | — | — |
| 1983-04-27 | $5.92 | $7.86 | 6,571,280 | — | — |
| 1983-04-26 | $5.86 | $7.77 | 3,359,043 | — | — |
| 1983-04-25 | $5.75 | $7.63 | 3,310,108 | — | — |
| 1983-04-22 | $5.91 | $7.85 | 2,051,777 | — | — |
| 1983-04-21 | $5.90 | $7.83 | 6,390,686 | — | — |
| 1983-04-20 | $5.78 | $7.68 | 3,072,423 | — | — |
| 1983-04-19 | $5.70 | $7.56 | 10,075,963 | — | — |
| 1983-04-18 | $5.79 | $7.69 | 4,420,467 | — | — |
| 1983-04-15 | $5.88 | $7.80 | 3,205,247 | — | — |
| 1983-04-14 | $5.79 | $7.69 | 12,220,950 | — | — |
| 1983-04-13 | $5.69 | $7.55 | 6,961,595 | — | — |
| 1983-04-12 | $5.46 | $7.25 | 5,082,256 | — | — |
| 1983-04-11 | $5.36 | $7.12 | 6,199,607 | — | — |
| 1983-04-08 | $5.26 | $6.98 | 2,782,308 | — | — |
| 1983-04-07 | $5.21 | $6.92 | 2,720,557 | — | — |
| 1983-04-06 | $5.12 | $6.79 | 4,179,287 | — | — |
| 1983-04-05 | $5.22 | $6.93 | 3,291,466 | — | — |
| 1983-04-04 | $5.25 | $6.96 | 4,433,284 | — | — |
| 1983-03-31 | $5.32 | $7.01 | 3,349,722 | — | — |
| 1983-03-30 | $5.39 | $7.10 | 2,722,887 | — | — |
| 1983-03-29 | $5.31 | $7.00 | 2,068,089 | — | — |
| 1983-03-28 | $5.29 | $6.97 | 3,452,252 | — | — |
| 1983-03-25 | $5.41 | $7.12 | 4,815,443 | — | — |
| 1983-03-24 | $5.32 | $7.01 | 6,051,636 | — | — |
| 1983-03-23 | $5.18 | $6.83 | 7,594,256 | — | — |
| 1983-03-22 | $4.95 | $6.52 | 3,244,861 | — | — |
| 1983-03-21 | $4.97 | $6.55 | 2,493,358 | — | — |
| 1983-03-18 | $4.92 | $6.49 | 2,178,775 | — | — |
| 1983-03-17 | $4.91 | $6.47 | 2,064,594 | — | — |
| 1983-03-16 | $4.82 | $6.35 | 2,692,594 | — | — |
| 1983-03-15 | $4.83 | $6.36 | 1,900,312 | — | — |
| 1983-03-14 | $4.85 | $6.39 | 1,840,890 | — | — |
| 1983-03-11 | $4.86 | $6.40 | 1,507,666 | — | — |
| 1983-03-10 | $4.85 | $6.39 | 3,832,082 | — | — |
| 1983-03-09 | $4.91 | $6.47 | 3,827,421 | — | — |
| 1983-03-08 | $4.80 | $6.32 | 5,088,081 | — | — |
| 1983-03-07 | $4.97 | $6.55 | 3,294,961 | — | — |
| 1983-03-04 | $5.04 | $6.64 | 4,285,313 | — | — |
| 1983-03-03 | $5.04 | $6.64 | 4,881,855 | — | — |
| 1983-03-02 | $5.05 | $6.66 | 3,841,402 | — | — |
| 1983-03-01 | $5.07 | $6.69 | 4,169,966 | — | — |
| 1983-02-28 | $5.03 | $6.63 | 3,745,863 | — | — |
| 1983-02-25 | $5.02 | $6.62 | 6,365,054 | — | — |
| 1983-02-24 | $4.98 | $6.56 | 6,592,252 | — | — |
| 1983-02-23 | $4.72 | $6.22 | 3,693,432 | — | — |
| 1983-02-22 | $4.55 | $5.99 | 2,458,404 | — | — |
| 1983-02-18 | $4.62 | $6.09 | 3,769,165 | — | — |
| 1983-02-17 | $4.59 | $6.05 | 3,656,148 | — | — |
| 1983-02-16 | $4.55 | $5.99 | 3,568,764 | — | — |
| 1983-02-15 | $4.57 | $6.02 | 4,422,798 | — | — |
| 1983-02-14 | $4.44 | $5.85 | 3,084,074 | — | — |
| 1983-02-11 | $4.36 | $5.74 | 3,797,128 | — | — |
| 1983-02-10 | $4.26 | $5.62 | 3,602,553 | — | — |
| 1983-02-09 | $4.10 | $5.40 | 2,626,958 | — | — |
| 1983-02-08 | $4.13 | $5.44 | 3,639,837 | — | — |
| 1983-02-07 | $4.24 | $5.59 | 3,319,817 | — | — |
| 1983-02-04 | $4.22 | $5.57 | 3,655,372 | — | — |
| 1983-02-03 | $4.12 | $5.43 | 2,673,563 | — | — |
| 1983-02-02 | $4.18 | $5.50 | 2,802,503 | — | — |
| 1983-02-01 | $4.13 | $5.44 | 3,593,232 | — | — |
| 1983-01-31 | $4.20 | $5.53 | 2,760,559 | — | — |
| 1983-01-28 | $4.10 | $5.41 | 5,477,620 | — | — |
| 1983-01-27 | $4.28 | $5.64 | 4,828,260 | — | — |
| 1983-01-26 | $4.07 | $5.36 | 3,315,156 | — | — |
| 1983-01-25 | $4.06 | $5.35 | 4,907,488 | — | — |
| 1983-01-24 | $3.94 | $5.20 | 5,573,937 | — | — |
| 1983-01-21 | $4.02 | $5.30 | 7,186,464 | — | — |
| 1983-01-20 | $4.17 | $5.49 | 4,794,083 | — | — |
| 1983-01-19 | $4.18 | $5.51 | 5,398,392 | — | — |
| 1983-01-18 | $4.27 | $5.63 | 5,368,876 | — | — |
| 1983-01-17 | $4.29 | $5.65 | 3,156,700 | — | — |
| 1983-01-14 | $4.26 | $5.62 | 3,966,070 | — | — |
| 1983-01-13 | $4.20 | $5.53 | 1,649,811 | — | — |
| 1983-01-12 | $4.18 | $5.50 | 3,810,721 | — | — |
| 1983-01-11 | $4.18 | $5.50 | 3,523,325 | — | — |
| 1983-01-10 | $4.22 | $5.56 | 4,119,866 | — | — |
| 1983-01-07 | $4.20 | $5.53 | 4,335,802 | — | — |
| 1983-01-06 | $4.17 | $5.49 | 3,566,822 | — | — |
| 1983-01-05 | $4.07 | $5.36 | 8,312,747 | — | — |
| 1983-01-04 | $4.05 | $5.33 | 7,032,668 | — | — |
| 1983-01-03 | $3.95 | $5.21 | 10,156,744 | — | — |