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
- 1970-01-02 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 | $6.48 | $10.13 | 1,570,725 | — | — |
| 1983-12-29 | $6.56 | $10.24 | 1,777,950 | — | — |
| 1983-12-28 | $6.63 | $10.36 | 1,628,775 | — | — |
| 1983-12-27 | $6.72 | $10.51 | 502,875 | — | — |
| 1983-12-23 | $6.69 | $10.45 | 689,175 | — | — |
| 1983-12-22 | $6.69 | $10.45 | 2,487,375 | — | — |
| 1983-12-21 | $6.80 | $10.62 | 4,062,150 | — | — |
| 1983-12-20 | $6.83 | $10.68 | 2,252,475 | — | — |
| 1983-12-19 | $6.81 | $10.65 | 1,370,250 | — | — |
| 1983-12-16 | $6.65 | $10.39 | 1,293,975 | — | — |
| 1983-12-15 | $6.65 | $10.39 | 1,275,075 | — | — |
| 1983-12-14 | $6.76 | $10.56 | 820,125 | — | — |
| 1983-12-13 | $6.78 | $10.59 | 1,512,000 | — | — |
| 1983-12-12 | $6.80 | $10.62 | 1,112,400 | — | — |
| 1983-12-09 | $6.76 | $10.56 | 1,759,725 | — | — |
| 1983-12-08 | $6.83 | $10.68 | 2,577,825 | — | — |
| 1983-12-07 | $6.83 | $10.68 | 3,248,775 | — | — |
| 1983-12-06 | $6.65 | $10.39 | 1,105,650 | — | — |
| 1983-12-05 | $6.70 | $10.48 | 1,701,000 | — | — |
| 1983-12-02 | $6.61 | $10.33 | 1,706,400 | — | — |
| 1983-12-01 | $6.70 | $10.48 | 2,913,300 | — | — |
| 1983-11-30 | $6.76 | $10.56 | 5,915,700 | — | — |
| 1983-11-29 | $6.70 | $10.48 | 4,409,100 | — | — |
| 1983-11-28 | $6.50 | $10.16 | 1,107,675 | — | — |
| 1983-11-25 | $6.46 | $10.10 | 1,424,250 | — | — |
| 1983-11-23 | $6.48 | $10.13 | 4,118,850 | — | — |
| 1983-11-22 | $6.43 | $10.04 | 2,937,600 | — | — |
| 1983-11-21 | $6.28 | $9.81 | 3,659,850 | — | — |
| 1983-11-18 | $6.06 | $9.46 | 3,111,075 | — | — |
| 1983-11-17 | $6.00 | $9.38 | 3,213,000 | — | — |
| 1983-11-16 | $6.04 | $9.43 | 7,844,850 | — | — |
| 1983-11-15 | $6.22 | $9.72 | 2,772,900 | — | — |
| 1983-11-14 | $6.11 | $9.55 | 3,560,625 | — | — |
| 1983-11-11 | $6.02 | $9.41 | 657,450 | — | — |
| 1983-11-10 | $6.11 | $9.55 | 3,546,450 | — | — |
| 1983-11-09 | $6.06 | $9.46 | 1,274,400 | — | — |
| 1983-11-08 | $5.93 | $9.26 | 1,161,675 | — | — |
| 1983-11-07 | $5.89 | $9.20 | 1,673,325 | — | — |
| 1983-11-04 | $5.80 | $9.06 | 839,700 | — | — |
| 1983-11-03 | $5.87 | $9.17 | 2,988,225 | — | — |
| 1983-11-02 | $5.93 | $9.18 | 2,195,100 | — | — |
| 1983-11-01 | $5.81 | $9.01 | 2,301,075 | — | — |
| 1983-10-31 | $5.65 | $8.75 | 2,129,625 | — | — |
| 1983-10-28 | $5.63 | $8.72 | 1,918,350 | — | — |
| 1983-10-27 | $5.56 | $8.61 | 663,525 | — | — |
| 1983-10-26 | $5.56 | $8.61 | 922,050 | — | — |
| 1983-10-25 | $5.59 | $8.66 | 1,694,250 | — | — |
| 1983-10-24 | $5.61 | $8.69 | 2,223,450 | — | — |
| 1983-10-21 | $5.61 | $8.69 | 1,431,000 | — | — |
| 1983-10-20 | $5.56 | $8.61 | 1,474,200 | — | — |
| 1983-10-19 | $5.63 | $8.72 | 1,999,350 | — | — |
| 1983-10-18 | $5.70 | $8.84 | 3,067,875 | — | — |
| 1983-10-17 | $5.74 | $8.89 | 2,915,325 | — | — |
| 1983-10-14 | $5.91 | $9.15 | 876,150 | — | — |
| 1983-10-13 | $5.93 | $9.18 | 1,726,650 | — | — |
| 1983-10-12 | $5.98 | $9.27 | 689,175 | — | — |
| 1983-10-11 | $6.09 | $9.44 | 1,480,950 | — | — |
| 1983-10-10 | $6.30 | $9.75 | 685,125 | — | — |
| 1983-10-07 | $6.35 | $9.84 | 2,881,575 | — | — |
| 1983-10-06 | $6.20 | $9.61 | 3,863,700 | — | — |
| 1983-10-05 | $6.09 | $9.44 | 1,720,575 | — | — |
| 1983-10-04 | $6.13 | $9.50 | 2,660,850 | — | — |
| 1983-10-03 | $6.07 | $9.41 | 1,602,450 | — | — |
| 1983-09-30 | $5.85 | $9.07 | 1,493,775 | — | — |
| 1983-09-29 | $5.76 | $8.92 | 2,581,875 | — | — |
| 1983-09-28 | $5.70 | $8.84 | 7,739,550 | — | — |
| 1983-09-27 | $5.91 | $9.15 | 7,256,250 | — | — |
| 1983-09-26 | $6.33 | $9.81 | 825,525 | — | — |
| 1983-09-23 | $6.37 | $9.87 | 1,487,700 | — | — |
| 1983-09-22 | $6.33 | $9.81 | 1,479,600 | — | — |
| 1983-09-21 | $6.22 | $9.64 | 803,925 | — | — |
| 1983-09-20 | $6.35 | $9.84 | 1,317,600 | — | — |
| 1983-09-19 | $6.43 | $9.95 | 1,591,650 | — | — |
| 1983-09-16 | $6.19 | $9.58 | 1,239,975 | — | — |
| 1983-09-15 | $6.20 | $9.61 | 1,196,775 | — | — |
| 1983-09-14 | $6.17 | $9.55 | 1,802,250 | — | — |
| 1983-09-13 | $6.13 | $9.50 | 1,144,800 | — | — |
| 1983-09-12 | $6.07 | $9.41 | 2,771,550 | — | — |
| 1983-09-09 | $6.04 | $9.35 | 685,125 | — | — |
| 1983-09-08 | $6.07 | $9.41 | 1,919,025 | — | — |
| 1983-09-07 | $6.06 | $9.38 | 3,686,175 | — | — |
| 1983-09-06 | $6.07 | $9.41 | 2,110,050 | — | — |
| 1983-09-02 | $5.93 | $9.18 | 1,730,700 | — | — |
| 1983-09-01 | $5.80 | $8.98 | 1,981,125 | — | — |
| 1983-08-31 | $5.61 | $8.69 | 1,456,650 | — | — |
| 1983-08-30 | $5.54 | $8.58 | 1,915,650 | — | — |
| 1983-08-29 | $5.43 | $8.41 | 1,042,875 | — | — |
| 1983-08-26 | $5.54 | $8.58 | 999,000 | — | — |
| 1983-08-25 | $5.41 | $8.38 | 1,818,450 | — | — |
| 1983-08-24 | $5.41 | $8.38 | 2,295,000 | — | — |
| 1983-08-23 | $5.50 | $8.52 | 2,214,675 | — | — |
| 1983-08-22 | $5.57 | $8.63 | 2,044,575 | — | — |
| 1983-08-19 | $5.72 | $8.86 | 1,862,325 | — | — |
| 1983-08-18 | $5.76 | $8.92 | 4,518,450 | — | — |
| 1983-08-17 | $5.91 | $9.15 | 3,352,725 | — | — |
| 1983-08-16 | $6.00 | $9.29 | 1,414,800 | — | — |
| 1983-08-15 | $6.06 | $9.38 | 2,062,800 | — | — |
| 1983-08-12 | $6.00 | $9.29 | 523,800 | — | — |
| 1983-08-11 | $5.98 | $9.27 | 692,550 | — | — |
| 1983-08-10 | $5.93 | $9.18 | 2,147,850 | — | — |
| 1983-08-09 | $5.94 | $9.21 | 2,227,500 | — | — |
| 1983-08-08 | $5.93 | $9.18 | 1,055,025 | — | — |
| 1983-08-05 | $6.15 | $9.44 | 1,009,125 | — | — |
| 1983-08-04 | $6.24 | $9.59 | 4,556,250 | — | — |
| 1983-08-03 | $6.19 | $9.50 | 4,436,100 | — | — |
| 1983-08-02 | $6.07 | $9.33 | 2,024,325 | — | — |
| 1983-08-01 | $6.22 | $9.56 | 3,125,925 | — | — |
| 1983-07-29 | $6.17 | $9.47 | 4,070,250 | — | — |
| 1983-07-28 | $6.57 | $10.10 | 756,675 | — | — |
| 1983-07-27 | $6.70 | $10.30 | 4,216,725 | — | — |
| 1983-07-26 | $6.85 | $10.52 | 1,286,550 | — | — |
| 1983-07-25 | $6.76 | $10.38 | 1,800,225 | — | — |
| 1983-07-22 | $6.67 | $10.24 | 764,775 | — | — |
| 1983-07-21 | $6.67 | $10.24 | 3,500,550 | — | — |
| 1983-07-20 | $6.61 | $10.15 | 1,730,025 | — | — |
| 1983-07-19 | $6.44 | $9.90 | 3,230,550 | — | — |
| 1983-07-18 | $6.48 | $9.96 | 1,268,325 | — | — |
| 1983-07-15 | $6.61 | $10.15 | 1,111,050 | — | — |
| 1983-07-14 | $6.67 | $10.24 | 1,632,825 | — | — |
| 1983-07-13 | $6.78 | $10.41 | 5,222,475 | — | — |
| 1983-07-12 | $6.87 | $10.55 | 3,570,750 | — | — |
| 1983-07-11 | $6.87 | $10.55 | 868,050 | — | — |
| 1983-07-08 | $6.70 | $10.30 | 1,387,125 | — | — |
| 1983-07-07 | $6.57 | $10.10 | 1,174,500 | — | — |
| 1983-07-06 | $6.61 | $10.15 | 4,394,925 | — | — |
| 1983-07-05 | $6.65 | $10.21 | 1,818,450 | — | — |
| 1983-07-01 | $6.78 | $10.41 | 866,025 | — | — |
| 1983-06-30 | $6.78 | $10.41 | 1,069,200 | — | — |
| 1983-06-29 | $6.87 | $10.55 | 1,122,525 | — | — |
| 1983-06-28 | $6.65 | $10.21 | 1,707,750 | — | — |
| 1983-06-27 | $6.72 | $10.33 | 1,219,725 | — | — |
| 1983-06-24 | $6.96 | $10.70 | 885,600 | — | — |
| 1983-06-23 | $7.00 | $10.75 | 762,075 | — | — |
| 1983-06-22 | $7.07 | $10.87 | 2,020,275 | — | — |
| 1983-06-21 | $7.04 | $10.81 | 1,408,725 | — | — |
| 1983-06-20 | $7.02 | $10.78 | 1,553,850 | — | — |
| 1983-06-17 | $6.93 | $10.64 | 2,529,900 | — | — |
| 1983-06-16 | $7.04 | $10.81 | 3,977,100 | — | — |
| 1983-06-15 | $6.91 | $10.61 | 3,564,675 | — | — |
| 1983-06-14 | $6.74 | $10.35 | 3,419,550 | — | — |
| 1983-06-13 | $6.46 | $9.93 | 1,533,600 | — | — |
| 1983-06-10 | $6.52 | $10.01 | 3,637,575 | — | — |
| 1983-06-09 | $6.24 | $9.59 | 2,197,800 | — | — |
| 1983-06-08 | $6.22 | $9.56 | 2,940,300 | — | — |
| 1983-06-07 | $6.35 | $9.76 | 1,757,700 | — | — |
| 1983-06-06 | $6.43 | $9.87 | 2,470,500 | — | — |
| 1983-06-03 | $6.46 | $9.93 | 2,058,075 | — | — |
| 1983-06-02 | $6.54 | $10.04 | 5,610,600 | — | — |
| 1983-06-01 | $6.11 | $9.39 | 2,967,300 | — | — |
| 1983-05-31 | $5.93 | $9.10 | 3,117,150 | — | — |
| 1983-05-27 | $6.04 | $9.27 | 2,152,575 | — | — |
| 1983-05-26 | $6.09 | $9.36 | 3,898,800 | — | — |
| 1983-05-25 | $5.78 | $8.87 | 4,214,025 | — | — |
| 1983-05-24 | $5.46 | $8.39 | 2,288,925 | — | — |
| 1983-05-23 | $5.43 | $8.33 | 1,205,550 | — | — |
| 1983-05-20 | $5.43 | $8.33 | 1,794,150 | — | — |
| 1983-05-19 | $5.48 | $8.42 | 2,340,225 | — | — |
| 1983-05-18 | $5.52 | $8.48 | 1,466,775 | — | — |
| 1983-05-17 | $5.56 | $8.53 | 3,342,600 | — | — |
| 1983-05-16 | $5.52 | $8.48 | 1,848,150 | — | — |
| 1983-05-13 | $5.54 | $8.51 | 907,875 | — | — |
| 1983-05-12 | $5.52 | $8.48 | 2,134,350 | — | — |
| 1983-05-11 | $5.52 | $8.48 | 2,975,400 | — | — |
| 1983-05-10 | $5.54 | $8.51 | 1,559,250 | — | — |
| 1983-05-09 | $5.57 | $8.56 | 1,833,975 | — | — |
| 1983-05-06 | $5.80 | $8.82 | 2,035,800 | — | — |
| 1983-05-05 | $5.78 | $8.80 | 2,801,925 | — | — |
| 1983-05-04 | $5.63 | $8.57 | 3,082,725 | — | — |
| 1983-05-03 | $5.54 | $8.43 | 3,553,200 | — | — |
| 1983-05-02 | $5.61 | $8.54 | 2,308,500 | — | — |
| 1983-04-29 | $5.67 | $8.63 | 3,254,175 | — | — |
| 1983-04-28 | $5.76 | $8.77 | 1,138,725 | — | — |
| 1983-04-27 | $5.80 | $8.82 | 2,201,175 | — | — |
| 1983-04-26 | $5.93 | $9.02 | 2,659,500 | — | — |
| 1983-04-25 | $6.07 | $9.25 | 1,431,000 | — | — |
| 1983-04-22 | $6.11 | $9.30 | 1,393,200 | — | — |
| 1983-04-21 | $6.06 | $9.22 | 2,521,800 | — | — |
| 1983-04-20 | $6.04 | $9.19 | 4,408,425 | — | — |
| 1983-04-19 | $5.98 | $9.11 | 1,621,350 | — | — |
| 1983-04-18 | $6.06 | $9.22 | 2,980,125 | — | — |
| 1983-04-15 | $6.11 | $9.30 | 1,397,250 | — | — |
| 1983-04-14 | $6.17 | $9.39 | 2,152,575 | — | — |
| 1983-04-13 | $6.20 | $9.44 | 1,767,150 | — | — |
| 1983-04-12 | $6.20 | $9.44 | 1,871,775 | — | — |
| 1983-04-11 | $6.22 | $9.47 | 4,913,325 | — | — |
| 1983-04-08 | $6.04 | $9.19 | 1,479,600 | — | — |
| 1983-04-07 | $5.94 | $9.05 | 1,006,425 | — | — |
| 1983-04-06 | $5.94 | $9.05 | 1,609,875 | — | — |
| 1983-04-05 | $5.96 | $9.08 | 2,127,600 | — | — |
| 1983-04-04 | $5.89 | $8.96 | 1,701,675 | — | — |
| 1983-03-31 | $5.93 | $9.02 | 2,282,850 | — | — |
| 1983-03-30 | $6.02 | $9.16 | 1,517,400 | — | — |
| 1983-03-29 | $5.96 | $9.08 | 1,904,850 | — | — |
| 1983-03-28 | $6.07 | $9.25 | 2,438,100 | — | — |
| 1983-03-25 | $6.02 | $9.16 | 3,428,325 | — | — |
| 1983-03-24 | $5.85 | $8.91 | 3,264,975 | — | — |
| 1983-03-23 | $5.83 | $8.88 | 3,667,950 | — | — |
| 1983-03-22 | $5.67 | $8.63 | 1,429,650 | — | — |
| 1983-03-21 | $5.61 | $8.54 | 891,675 | — | — |
| 1983-03-18 | $5.63 | $8.57 | 1,134,000 | — | — |
| 1983-03-17 | $5.63 | $8.57 | 1,042,875 | — | — |
| 1983-03-16 | $5.61 | $8.54 | 2,264,625 | — | — |
| 1983-03-15 | $5.56 | $8.46 | 1,315,575 | — | — |
| 1983-03-14 | $5.48 | $8.34 | 938,925 | — | — |
| 1983-03-11 | $5.56 | $8.46 | 1,018,575 | — | — |
| 1983-03-10 | $5.61 | $8.54 | 3,470,175 | — | — |
| 1983-03-09 | $5.56 | $8.46 | 3,223,125 | — | — |
| 1983-03-08 | $5.35 | $8.15 | 1,343,925 | — | — |
| 1983-03-07 | $5.37 | $8.18 | 1,373,625 | — | — |
| 1983-03-04 | $5.35 | $8.15 | 2,264,625 | — | — |
| 1983-03-03 | $5.37 | $8.18 | 2,468,475 | — | — |
| 1983-03-02 | $5.46 | $8.32 | 2,251,125 | — | — |
| 1983-03-01 | $5.50 | $8.37 | 2,658,150 | — | — |
| 1983-02-28 | $5.43 | $8.26 | 1,239,300 | — | — |
| 1983-02-25 | $5.44 | $8.29 | 1,183,275 | — | — |
| 1983-02-24 | $5.48 | $8.34 | 2,579,175 | — | — |
| 1983-02-23 | $5.37 | $8.18 | 1,533,600 | — | — |
| 1983-02-22 | $5.26 | $8.01 | 1,607,850 | — | — |
| 1983-02-18 | $5.30 | $8.06 | 1,069,200 | — | — |
| 1983-02-17 | $5.33 | $8.12 | 1,527,525 | — | — |
| 1983-02-16 | $5.37 | $8.18 | 2,441,475 | — | — |
| 1983-02-15 | $5.30 | $8.06 | 3,132,675 | — | — |
| 1983-02-14 | $5.48 | $8.34 | 1,150,875 | — | — |
| 1983-02-11 | $5.48 | $8.34 | 1,722,600 | — | — |
| 1983-02-10 | $5.48 | $8.34 | 1,800,900 | — | — |
| 1983-02-09 | $5.43 | $8.26 | 2,364,525 | — | — |
| 1983-02-08 | $5.46 | $8.32 | 1,478,250 | — | — |
| 1983-02-07 | $5.59 | $8.51 | 3,280,500 | — | — |
| 1983-02-04 | $5.63 | $8.49 | 3,280,500 | — | — |
| 1983-02-03 | $5.28 | $7.96 | 1,836,675 | — | — |
| 1983-02-02 | $5.31 | $8.02 | 1,716,525 | — | — |
| 1983-02-01 | $5.33 | $8.04 | 1,875,150 | — | — |
| 1983-01-31 | $5.41 | $8.16 | 1,817,775 | — | — |
| 1983-01-28 | $5.22 | $7.88 | 1,198,800 | — | — |
| 1983-01-27 | $5.35 | $8.07 | 1,879,875 | — | — |
| 1983-01-26 | $5.20 | $7.85 | 1,414,800 | — | — |
| 1983-01-25 | $5.19 | $7.82 | 2,837,700 | — | — |
| 1983-01-24 | $4.96 | $7.49 | 3,367,575 | — | — |
| 1983-01-21 | $5.02 | $7.57 | 2,485,350 | — | — |
| 1983-01-20 | $5.09 | $7.68 | 1,607,850 | — | — |
| 1983-01-19 | $5.11 | $7.71 | 2,248,425 | — | — |
| 1983-01-18 | $5.28 | $7.96 | 2,137,050 | — | — |
| 1983-01-17 | $5.39 | $8.13 | 1,983,150 | — | — |
| 1983-01-14 | $5.46 | $8.24 | 2,540,700 | — | — |
| 1983-01-13 | $5.43 | $8.18 | 1,719,900 | — | — |
| 1983-01-12 | $5.35 | $8.07 | 4,015,575 | — | — |
| 1983-01-11 | $5.24 | $7.90 | 3,044,250 | — | — |
| 1983-01-10 | $5.24 | $7.90 | 2,071,575 | — | — |
| 1983-01-07 | $5.19 | $7.82 | 2,185,650 | — | — |
| 1983-01-06 | $5.19 | $7.82 | 1,775,250 | — | — |
| 1983-01-05 | $5.19 | $7.82 | 2,029,050 | — | — |
| 1983-01-04 | $5.04 | $7.60 | 1,844,775 | — | — |
| 1983-01-03 | $4.98 | $7.51 | 2,185,650 | — | — |