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
- 1981-10-27 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 | $5.74 | $5.87 | 1,302,157 | — | — |
| 1983-12-29 | $5.55 | $5.68 | 964,861 | — | — |
| 1983-12-28 | $5.61 | $5.74 | 971,348 | — | — |
| 1983-12-27 | $5.55 | $5.68 | 759,322 | — | — |
| 1983-12-23 | $5.58 | $5.71 | 584,592 | — | — |
| 1983-12-22 | $5.64 | $5.77 | 1,145,266 | — | — |
| 1983-12-21 | $5.67 | $5.81 | 1,425,806 | — | — |
| 1983-12-20 | $5.61 | $5.74 | 1,364,184 | — | — |
| 1983-12-19 | $5.64 | $5.77 | 1,469,589 | — | — |
| 1983-12-16 | $5.43 | $5.55 | 1,143,239 | — | — |
| 1983-12-15 | $5.37 | $5.49 | 2,142,560 | — | — |
| 1983-12-14 | $5.46 | $5.58 | 1,424,589 | — | — |
| 1983-12-13 | $5.49 | $5.62 | 4,001,742 | — | — |
| 1983-12-12 | $5.67 | $5.81 | 1,706,345 | — | — |
| 1983-12-09 | $5.55 | $5.68 | 2,498,910 | — | — |
| 1983-12-08 | $5.61 | $5.74 | 2,423,505 | — | — |
| 1983-12-07 | $5.64 | $5.77 | 2,089,857 | — | — |
| 1983-12-06 | $5.55 | $5.68 | 5,078,495 | — | — |
| 1983-12-05 | $5.52 | $5.65 | 3,864,716 | — | — |
| 1983-12-02 | $5.27 | $5.38 | 12,419,549 | — | — |
| 1983-12-01 | $5.27 | $5.38 | 12,089,145 | — | — |
| 1983-11-30 | $5.80 | $5.91 | 2,117,830 | — | — |
| 1983-11-29 | $5.89 | $6.01 | 1,496,751 | — | — |
| 1983-11-28 | $5.77 | $5.88 | 1,503,643 | — | — |
| 1983-11-25 | $5.89 | $6.01 | 1,626,886 | — | — |
| 1983-11-23 | $5.89 | $6.01 | 2,655,396 | — | — |
| 1983-11-22 | $5.92 | $6.04 | 2,824,449 | — | — |
| 1983-11-21 | $6.35 | $6.48 | 2,071,209 | — | — |
| 1983-11-18 | $6.11 | $6.23 | 4,403,903 | — | — |
| 1983-11-17 | $6.38 | $6.51 | 1,291,617 | — | — |
| 1983-11-16 | $6.63 | $6.76 | 1,100,266 | — | — |
| 1983-11-15 | $6.68 | $6.81 | 433,782 | — | — |
| 1983-11-14 | $6.66 | $6.79 | 1,403,508 | — | — |
| 1983-11-11 | $6.44 | $6.57 | 1,595,670 | — | — |
| 1983-11-10 | $6.34 | $6.46 | 2,640,801 | — | — |
| 1983-11-09 | $6.29 | $6.42 | 2,375,667 | — | — |
| 1983-11-08 | $6.40 | $6.53 | 706,214 | — | — |
| 1983-11-07 | $6.49 | $6.62 | 1,272,157 | — | — |
| 1983-11-04 | $6.54 | $6.67 | 1,712,426 | — | — |
| 1983-11-03 | $6.60 | $6.73 | 1,283,509 | — | — |
| 1983-11-02 | $6.77 | $6.90 | 915,402 | — | — |
| 1983-11-01 | $6.83 | $6.97 | 693,241 | — | — |
| 1983-10-31 | $6.78 | $6.92 | 714,322 | — | — |
| 1983-10-28 | $6.74 | $6.87 | 477,566 | — | — |
| 1983-10-27 | $6.81 | $6.95 | 525,403 | — | — |
| 1983-10-26 | $6.68 | $6.81 | 752,430 | — | — |
| 1983-10-25 | $6.64 | $6.78 | 809,186 | — | — |
| 1983-10-24 | $6.66 | $6.79 | 1,054,861 | — | — |
| 1983-10-21 | $6.78 | $6.92 | 1,375,130 | — | — |
| 1983-10-20 | $6.81 | $6.95 | 1,083,239 | — | — |
| 1983-10-19 | $6.88 | $7.01 | 3,650,257 | — | — |
| 1983-10-18 | $7.00 | $7.14 | 482,431 | — | — |
| 1983-10-17 | $7.20 | $7.34 | 732,970 | — | — |
| 1983-10-14 | $7.17 | $7.31 | 755,673 | — | — |
| 1983-10-13 | $7.17 | $7.31 | 651,889 | — | — |
| 1983-10-12 | $7.20 | $7.34 | 634,052 | — | — |
| 1983-10-11 | $7.32 | $7.47 | 388,377 | — | — |
| 1983-10-10 | $7.38 | $7.53 | 801,078 | — | — |
| 1983-10-07 | $7.38 | $7.53 | 2,999,178 | — | — |
| 1983-10-06 | $7.38 | $7.53 | 1,453,778 | — | — |
| 1983-10-05 | $7.22 | $7.36 | 902,429 | — | — |
| 1983-10-04 | $7.23 | $7.37 | 1,572,967 | — | — |
| 1983-10-03 | $7.34 | $7.48 | 919,456 | — | — |
| 1983-09-30 | $7.29 | $7.44 | 1,397,833 | — | — |
| 1983-09-29 | $7.38 | $7.53 | 243,242 | — | — |
| 1983-09-28 | $7.42 | $7.56 | 616,214 | — | — |
| 1983-09-27 | $7.43 | $7.58 | 386,755 | — | — |
| 1983-09-26 | $7.52 | $7.67 | 694,862 | — | — |
| 1983-09-23 | $7.48 | $7.63 | 810,808 | — | — |
| 1983-09-22 | $7.54 | $7.69 | 1,706,750 | — | — |
| 1983-09-21 | $7.49 | $7.64 | 1,157,834 | — | — |
| 1983-09-20 | $7.46 | $7.61 | 848,916 | — | — |
| 1983-09-19 | $7.28 | $7.42 | 348,647 | — | — |
| 1983-09-16 | $7.28 | $7.42 | 1,180,536 | — | — |
| 1983-09-15 | $7.31 | $7.45 | 2,537,018 | — | — |
| 1983-09-14 | $7.28 | $7.42 | 1,155,401 | — | — |
| 1983-09-13 | $7.25 | $7.39 | 887,024 | — | — |
| 1983-09-12 | $7.22 | $7.36 | 1,492,697 | — | — |
| 1983-09-09 | $7.34 | $7.48 | 1,084,050 | — | — |
| 1983-09-08 | $7.49 | $7.64 | 1,296,482 | — | — |
| 1983-09-07 | $7.59 | $7.74 | 908,916 | — | — |
| 1983-09-06 | $7.46 | $7.61 | 620,268 | — | — |
| 1983-09-02 | $7.37 | $7.52 | 837,564 | — | — |
| 1983-09-01 | $7.26 | $7.39 | 731,349 | — | — |
| 1983-08-31 | $7.17 | $7.29 | 564,322 | — | — |
| 1983-08-30 | $7.12 | $7.25 | 925,132 | — | — |
| 1983-08-29 | $7.14 | $7.26 | 1,316,752 | — | — |
| 1983-08-26 | $7.18 | $7.31 | 987,564 | — | — |
| 1983-08-25 | $7.18 | $7.31 | 518,917 | — | — |
| 1983-08-24 | $7.17 | $7.29 | 1,383,238 | — | — |
| 1983-08-23 | $7.34 | $7.47 | 249,729 | — | — |
| 1983-08-22 | $7.42 | $7.54 | 348,647 | — | — |
| 1983-08-19 | $7.40 | $7.53 | 276,485 | — | — |
| 1983-08-18 | $7.38 | $7.51 | 599,998 | — | — |
| 1983-08-17 | $7.40 | $7.53 | 184,864 | — | — |
| 1983-08-16 | $7.32 | $7.45 | 741,078 | — | — |
| 1983-08-15 | $7.34 | $7.47 | 604,863 | — | — |
| 1983-08-12 | $7.26 | $7.39 | 583,782 | — | — |
| 1983-08-11 | $7.28 | $7.40 | 244,864 | — | — |
| 1983-08-10 | $7.31 | $7.44 | 500,268 | — | — |
| 1983-08-09 | $7.26 | $7.39 | 1,247,833 | — | — |
| 1983-08-08 | $7.31 | $7.44 | 767,024 | — | — |
| 1983-08-05 | $7.31 | $7.44 | 890,267 | — | — |
| 1983-08-04 | $7.18 | $7.31 | 744,322 | — | — |
| 1983-08-03 | $7.15 | $7.28 | 853,781 | — | — |
| 1983-08-02 | $7.23 | $7.36 | 569,998 | — | — |
| 1983-08-01 | $7.32 | $7.45 | 496,214 | — | — |
| 1983-07-29 | $7.40 | $7.53 | 1,096,212 | — | — |
| 1983-07-28 | $7.60 | $7.73 | 536,755 | — | — |
| 1983-07-27 | $7.65 | $7.78 | 836,754 | — | — |
| 1983-07-26 | $7.69 | $7.83 | 287,837 | — | — |
| 1983-07-25 | $7.72 | $7.86 | 487,296 | — | — |
| 1983-07-22 | $7.62 | $7.75 | 539,998 | — | — |
| 1983-07-21 | $7.52 | $7.65 | 652,700 | — | — |
| 1983-07-20 | $7.49 | $7.62 | 739,457 | — | — |
| 1983-07-19 | $7.31 | $7.44 | 460,539 | — | — |
| 1983-07-18 | $7.20 | $7.33 | 326,756 | — | — |
| 1983-07-15 | $7.15 | $7.28 | 400,539 | — | — |
| 1983-07-14 | $7.14 | $7.26 | 543,241 | — | — |
| 1983-07-13 | $7.09 | $7.22 | 819,727 | — | — |
| 1983-07-12 | $7.17 | $7.29 | 336,485 | — | — |
| 1983-07-11 | $7.23 | $7.36 | 271,621 | — | — |
| 1983-07-08 | $7.22 | $7.34 | 393,242 | — | — |
| 1983-07-07 | $7.29 | $7.42 | 420,809 | — | — |
| 1983-07-06 | $7.34 | $7.47 | 224,594 | — | — |
| 1983-07-05 | $7.25 | $7.37 | 1,139,185 | — | — |
| 1983-07-01 | $7.42 | $7.54 | 898,375 | — | — |
| 1983-06-30 | $7.40 | $7.53 | 552,160 | — | — |
| 1983-06-29 | $7.25 | $7.37 | 928,375 | — | — |
| 1983-06-28 | $7.29 | $7.42 | 824,592 | — | — |
| 1983-06-27 | $7.35 | $7.48 | 990,807 | — | — |
| 1983-06-24 | $7.43 | $7.56 | 1,168,374 | — | — |
| 1983-06-23 | $7.18 | $7.31 | 666,484 | — | — |
| 1983-06-22 | $7.09 | $7.22 | 1,028,104 | — | — |
| 1983-06-21 | $7.08 | $7.20 | 1,578,643 | — | — |
| 1983-06-20 | $7.20 | $7.33 | 491,350 | — | — |
| 1983-06-17 | $7.26 | $7.39 | 639,727 | — | — |
| 1983-06-16 | $7.35 | $7.48 | 2,412,964 | — | — |
| 1983-06-15 | $7.17 | $7.29 | 2,053,776 | — | — |
| 1983-06-14 | $6.85 | $6.96 | 1,156,212 | — | — |
| 1983-06-13 | $6.61 | $6.73 | 1,167,563 | — | — |
| 1983-06-10 | $6.46 | $6.57 | 1,251,076 | — | — |
| 1983-06-09 | $6.51 | $6.62 | 759,727 | — | — |
| 1983-06-08 | $6.46 | $6.57 | 791,348 | — | — |
| 1983-06-07 | $6.52 | $6.64 | 899,186 | — | — |
| 1983-06-06 | $6.66 | $6.76 | 522,971 | — | — |
| 1983-06-03 | $6.66 | $6.76 | 528,647 | — | — |
| 1983-06-02 | $6.71 | $6.81 | 884,591 | — | — |
| 1983-06-01 | $6.68 | $6.77 | 1,040,266 | — | — |
| 1983-05-31 | $6.64 | $6.74 | 485,674 | — | — |
| 1983-05-27 | $6.66 | $6.76 | 724,862 | — | — |
| 1983-05-26 | $6.63 | $6.73 | 1,633,778 | — | — |
| 1983-05-25 | $6.69 | $6.79 | 2,066,749 | — | — |
| 1983-05-24 | $6.80 | $6.90 | 626,754 | — | — |
| 1983-05-23 | $6.75 | $6.85 | 859,456 | — | — |
| 1983-05-20 | $6.78 | $6.88 | 917,834 | — | — |
| 1983-05-19 | $6.69 | $6.79 | 1,358,103 | — | — |
| 1983-05-18 | $6.64 | $6.74 | 1,320,806 | — | — |
| 1983-05-17 | $6.54 | $6.63 | 1,120,536 | — | — |
| 1983-05-16 | $6.38 | $6.48 | 1,016,753 | — | — |
| 1983-05-13 | $6.43 | $6.52 | 779,997 | — | — |
| 1983-05-12 | $6.48 | $6.57 | 539,187 | — | — |
| 1983-05-11 | $6.43 | $6.52 | 1,021,618 | — | — |
| 1983-05-10 | $6.52 | $6.62 | 1,794,318 | — | — |
| 1983-05-09 | $6.46 | $6.56 | 1,428,643 | — | — |
| 1983-05-06 | $6.55 | $6.65 | 807,565 | — | — |
| 1983-05-05 | $6.54 | $6.63 | 1,878,642 | — | — |
| 1983-05-04 | $6.55 | $6.65 | 901,618 | — | — |
| 1983-05-03 | $6.60 | $6.70 | 827,024 | — | — |
| 1983-05-02 | $6.63 | $6.73 | 1,004,591 | — | — |
| 1983-04-29 | $6.71 | $6.81 | 498,647 | — | — |
| 1983-04-28 | $6.68 | $6.77 | 1,705,129 | — | — |
| 1983-04-27 | $6.54 | $6.63 | 608,106 | — | — |
| 1983-04-26 | $6.89 | $6.99 | 1,028,915 | — | — |
| 1983-04-25 | $6.81 | $6.92 | 381,080 | — | — |
| 1983-04-22 | $6.94 | $7.04 | 261,891 | — | — |
| 1983-04-21 | $6.98 | $7.09 | 696,484 | — | — |
| 1983-04-20 | $6.97 | $7.07 | 858,645 | — | — |
| 1983-04-19 | $7.00 | $7.10 | 1,377,563 | — | — |
| 1983-04-18 | $6.91 | $7.01 | 638,106 | — | — |
| 1983-04-15 | $6.91 | $7.01 | 1,468,373 | — | — |
| 1983-04-14 | $6.64 | $6.74 | 771,078 | — | — |
| 1983-04-13 | $6.57 | $6.66 | 1,166,752 | — | — |
| 1983-04-12 | $6.43 | $6.52 | 755,673 | — | — |
| 1983-04-11 | $6.26 | $6.35 | 503,512 | — | — |
| 1983-04-08 | $6.26 | $6.35 | 798,646 | — | — |
| 1983-04-07 | $6.26 | $6.35 | 413,512 | — | — |
| 1983-04-06 | $6.35 | $6.45 | 692,430 | — | — |
| 1983-04-05 | $6.40 | $6.49 | 460,539 | — | — |
| 1983-04-04 | $6.40 | $6.49 | 437,836 | — | — |
| 1983-03-31 | $6.37 | $6.46 | 462,160 | — | — |
| 1983-03-30 | $6.40 | $6.49 | 272,431 | — | — |
| 1983-03-29 | $6.41 | $6.51 | 659,187 | — | — |
| 1983-03-28 | $6.48 | $6.57 | 2,651,342 | — | — |
| 1983-03-25 | $6.43 | $6.52 | 415,134 | — | — |
| 1983-03-24 | $6.40 | $6.49 | 330,810 | — | — |
| 1983-03-23 | $6.44 | $6.54 | 741,889 | — | — |
| 1983-03-22 | $6.35 | $6.45 | 164,594 | — | — |
| 1983-03-21 | $6.35 | $6.45 | 1,047,564 | — | — |
| 1983-03-18 | $6.32 | $6.41 | 486,485 | — | — |
| 1983-03-17 | $6.32 | $6.41 | 584,592 | — | — |
| 1983-03-16 | $6.38 | $6.48 | 381,890 | — | — |
| 1983-03-15 | $6.38 | $6.46 | 342,161 | — | — |
| 1983-03-14 | $6.38 | $6.46 | 344,593 | — | — |
| 1983-03-11 | $6.35 | $6.43 | 394,053 | — | — |
| 1983-03-10 | $6.27 | $6.35 | 2,188,370 | — | — |
| 1983-03-09 | $6.37 | $6.44 | 848,916 | — | — |
| 1983-03-08 | $6.34 | $6.41 | 1,285,130 | — | — |
| 1983-03-07 | $6.37 | $6.44 | 1,330,536 | — | — |
| 1983-03-04 | $6.51 | $6.58 | 1,069,456 | — | — |
| 1983-03-03 | $6.54 | $6.62 | 1,670,264 | — | — |
| 1983-03-02 | $6.27 | $6.35 | 2,016,479 | — | — |
| 1983-03-01 | $6.07 | $6.15 | 1,442,427 | — | — |
| 1983-02-28 | $5.89 | $5.96 | 818,105 | — | — |
| 1983-02-25 | $5.89 | $5.96 | 2,534,585 | — | — |
| 1983-02-24 | $5.86 | $5.93 | 2,791,611 | — | — |
| 1983-02-23 | $5.69 | $5.76 | 2,050,533 | — | — |
| 1983-02-22 | $5.55 | $5.62 | 1,931,344 | — | — |
| 1983-02-18 | $5.52 | $5.59 | 2,703,233 | — | — |
| 1983-02-17 | $5.60 | $5.66 | 1,453,778 | — | — |
| 1983-02-16 | $5.72 | $5.79 | 784,862 | — | — |
| 1983-02-15 | $5.74 | $5.80 | 1,456,211 | — | — |
| 1983-02-14 | $5.80 | $5.87 | 1,609,454 | — | — |
| 1983-02-11 | $5.78 | $5.85 | 1,152,969 | — | — |
| 1983-02-10 | $5.74 | $5.80 | 847,294 | — | — |
| 1983-02-09 | $5.74 | $5.80 | 1,288,374 | — | — |
| 1983-02-08 | $5.72 | $5.79 | 658,376 | — | — |
| 1983-02-07 | $5.86 | $5.93 | 584,592 | — | — |
| 1983-02-04 | $5.95 | $6.02 | 805,132 | — | — |
| 1983-02-03 | $5.86 | $5.93 | 448,377 | — | — |
| 1983-02-02 | $5.83 | $5.90 | 651,079 | — | — |
| 1983-02-01 | $5.87 | $5.94 | 601,619 | — | — |
| 1983-01-31 | $5.87 | $5.94 | 1,028,915 | — | — |
| 1983-01-28 | $5.81 | $5.88 | 446,755 | — | — |
| 1983-01-27 | $5.83 | $5.90 | 1,673,507 | — | — |
| 1983-01-26 | $5.80 | $5.87 | 672,160 | — | — |
| 1983-01-25 | $5.67 | $5.74 | 878,916 | — | — |
| 1983-01-24 | $5.58 | $5.65 | 972,969 | — | — |
| 1983-01-21 | $5.57 | $5.63 | 1,195,942 | — | — |
| 1983-01-20 | $5.75 | $5.82 | 1,251,076 | — | — |
| 1983-01-19 | $5.78 | $5.85 | 734,592 | — | — |
| 1983-01-18 | $5.92 | $5.99 | 723,241 | — | — |
| 1983-01-17 | $5.90 | $5.98 | 1,034,591 | — | — |
| 1983-01-14 | $5.89 | $5.96 | 449,998 | — | — |
| 1983-01-13 | $5.86 | $5.93 | 486,485 | — | — |
| 1983-01-12 | $5.86 | $5.93 | 860,267 | — | — |
| 1983-01-11 | $5.87 | $5.94 | 567,565 | — | — |
| 1983-01-10 | $5.98 | $6.05 | 1,379,995 | — | — |
| 1983-01-07 | $6.07 | $6.15 | 536,755 | — | — |
| 1983-01-06 | $6.03 | $6.10 | 972,969 | — | — |
| 1983-01-05 | $5.87 | $5.94 | 1,039,456 | — | — |
| 1983-01-04 | $5.75 | $5.82 | 1,089,726 | — | — |
| 1983-01-03 | $5.72 | $5.79 | 806,754 | — | — |