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
- 1973-02-21 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 | $1.76 | $1.82 | 1,689,725 | — | — |
| 1983-12-29 | $1.73 | $1.78 | 1,633,401 | — | — |
| 1983-12-28 | $1.74 | $1.80 | 1,088,934 | — | — |
| 1983-12-27 | $1.75 | $1.80 | 949,166 | — | — |
| 1983-12-23 | $1.74 | $1.79 | 500,659 | — | — |
| 1983-12-22 | $1.74 | $1.79 | 842,776 | — | — |
| 1983-12-21 | $1.71 | $1.77 | 1,501,978 | — | — |
| 1983-12-20 | $1.70 | $1.75 | 1,015,921 | — | — |
| 1983-12-19 | $1.71 | $1.77 | 1,695,983 | — | — |
| 1983-12-16 | $1.70 | $1.75 | 728,042 | — | — |
| 1983-12-15 | $1.69 | $1.74 | 3,022,730 | — | — |
| 1983-12-14 | $1.70 | $1.75 | 5,183,909 | — | — |
| 1983-12-13 | $1.67 | $1.72 | 1,005,491 | — | — |
| 1983-12-12 | $1.69 | $1.74 | 894,928 | — | — |
| 1983-12-09 | $1.70 | $1.75 | 2,221,675 | — | — |
| 1983-12-08 | $1.70 | $1.75 | 1,001,318 | — | — |
| 1983-12-07 | $1.74 | $1.79 | 767,677 | — | — |
| 1983-12-06 | $1.76 | $1.82 | 609,135 | — | — |
| 1983-12-05 | $1.76 | $1.82 | 1,414,362 | — | — |
| 1983-12-02 | $1.80 | $1.84 | 1,710,586 | — | — |
| 1983-12-01 | $1.78 | $1.82 | 1,764,824 | — | — |
| 1983-11-30 | $1.81 | $1.85 | 759,333 | — | — |
| 1983-11-29 | $1.82 | $1.86 | 765,591 | — | — |
| 1983-11-28 | $1.80 | $1.84 | 1,403,932 | — | — |
| 1983-11-25 | $1.81 | $1.85 | 413,044 | — | — |
| 1983-11-23 | $1.79 | $1.83 | 936,650 | — | — |
| 1983-11-22 | $1.80 | $1.84 | 1,038,868 | — | — |
| 1983-11-21 | $1.84 | $1.88 | 707,181 | — | — |
| 1983-11-18 | $1.80 | $1.84 | 2,488,693 | — | — |
| 1983-11-17 | $1.80 | $1.84 | 2,328,065 | — | — |
| 1983-11-16 | $1.82 | $1.86 | 1,149,430 | — | — |
| 1983-11-15 | $1.84 | $1.88 | 3,118,690 | — | — |
| 1983-11-14 | $1.85 | $1.89 | 1,061,815 | — | — |
| 1983-11-11 | $1.87 | $1.91 | 888,670 | — | — |
| 1983-11-10 | $1.85 | $1.89 | 644,599 | — | — |
| 1983-11-09 | $1.82 | $1.86 | 573,672 | — | — |
| 1983-11-08 | $1.82 | $1.86 | 444,335 | — | — |
| 1983-11-07 | $1.83 | $1.88 | 1,353,866 | — | — |
| 1983-11-04 | $1.83 | $1.88 | 1,708,500 | — | — |
| 1983-11-03 | $1.91 | $1.95 | 440,163 | — | — |
| 1983-11-02 | $1.92 | $1.96 | 2,044,358 | — | — |
| 1983-11-01 | $1.88 | $1.92 | 2,926,770 | — | — |
| 1983-10-31 | $1.91 | $1.95 | 1,232,873 | — | — |
| 1983-10-28 | $1.95 | $2.00 | 371,322 | — | — |
| 1983-10-27 | $1.98 | $2.02 | 312,912 | — | — |
| 1983-10-26 | $1.97 | $2.01 | 1,314,230 | — | — |
| 1983-10-25 | $1.99 | $2.03 | 1,132,741 | — | — |
| 1983-10-24 | $1.98 | $2.02 | 423,474 | — | — |
| 1983-10-21 | $1.97 | $2.01 | 425,560 | — | — |
| 1983-10-20 | $1.96 | $2.00 | 703,009 | — | — |
| 1983-10-19 | $1.94 | $1.99 | 360,892 | — | — |
| 1983-10-18 | $1.98 | $2.02 | 425,560 | — | — |
| 1983-10-17 | $2.00 | $2.05 | 730,128 | — | — |
| 1983-10-14 | $2.03 | $2.07 | 1,967,173 | — | — |
| 1983-10-13 | $2.04 | $2.08 | 2,263,397 | — | — |
| 1983-10-12 | $2.03 | $2.08 | 1,495,719 | — | — |
| 1983-10-11 | $2.05 | $2.10 | 1,055,556 | — | — |
| 1983-10-10 | $2.09 | $2.13 | 494,401 | — | — |
| 1983-10-07 | $2.06 | $2.11 | 1,650,089 | — | — |
| 1983-10-06 | $2.06 | $2.11 | 2,440,714 | — | — |
| 1983-10-05 | $2.05 | $2.10 | 2,098,596 | — | — |
| 1983-10-04 | $1.99 | $2.03 | 2,286,344 | — | — |
| 1983-10-03 | $1.95 | $2.00 | 988,802 | — | — |
| 1983-09-30 | $1.95 | $2.00 | 1,234,959 | — | — |
| 1983-09-29 | $1.95 | $2.00 | 9,593,882 | — | — |
| 1983-09-28 | $1.92 | $1.97 | 490,229 | — | — |
| 1983-09-27 | $1.92 | $1.96 | 798,969 | — | — |
| 1983-09-26 | $1.92 | $1.96 | 1,758,565 | — | — |
| 1983-09-23 | $1.92 | $1.97 | 926,220 | — | — |
| 1983-09-22 | $1.92 | $1.97 | 2,474,091 | — | — |
| 1983-09-21 | $1.92 | $1.97 | 1,228,701 | — | — |
| 1983-09-20 | $1.94 | $1.98 | 2,874,618 | — | — |
| 1983-09-19 | $1.92 | $1.96 | 515,262 | — | — |
| 1983-09-16 | $1.89 | $1.94 | 1,026,351 | — | — |
| 1983-09-15 | $1.90 | $1.94 | 373,408 | — | — |
| 1983-09-14 | $1.94 | $1.98 | 1,316,316 | — | — |
| 1983-09-13 | $1.95 | $1.99 | 527,778 | — | — |
| 1983-09-12 | $1.95 | $1.99 | 594,533 | — | — |
| 1983-09-09 | $1.94 | $1.99 | 5,300,729 | — | — |
| 1983-09-08 | $1.97 | $2.01 | 1,305,886 | — | — |
| 1983-09-07 | $1.93 | $1.97 | 3,302,265 | — | — |
| 1983-09-06 | $1.98 | $2.02 | 2,355,184 | — | — |
| 1983-09-02 | $1.96 | $2.00 | 1,600,023 | — | — |
| 1983-09-01 | $1.95 | $1.98 | 730,128 | — | — |
| 1983-08-31 | $1.95 | $1.98 | 306,654 | — | — |
| 1983-08-30 | $1.90 | $1.93 | 502,745 | — | — |
| 1983-08-29 | $1.94 | $1.97 | 435,991 | — | — |
| 1983-08-26 | $1.94 | $1.97 | 1,065,987 | — | — |
| 1983-08-25 | $1.96 | $1.99 | 607,049 | — | — |
| 1983-08-24 | $1.94 | $1.97 | 778,108 | — | — |
| 1983-08-23 | $1.94 | $1.97 | 1,084,762 | — | — |
| 1983-08-22 | $1.94 | $1.97 | 884,498 | — | — |
| 1983-08-19 | $1.92 | $1.95 | 1,364,296 | — | — |
| 1983-08-18 | $1.93 | $1.96 | 1,940,054 | — | — |
| 1983-08-17 | $1.95 | $1.98 | 252,416 | — | — |
| 1983-08-16 | $1.92 | $1.95 | 567,414 | — | — |
| 1983-08-15 | $1.92 | $1.95 | 1,078,503 | — | — |
| 1983-08-12 | $1.97 | $2.00 | 686,320 | — | — |
| 1983-08-11 | $1.94 | $1.97 | 1,078,503 | — | — |
| 1983-08-10 | $1.94 | $1.97 | 1,504,064 | — | — |
| 1983-08-09 | $1.96 | $1.99 | 1,124,397 | — | — |
| 1983-08-08 | $1.99 | $2.02 | 1,721,016 | — | — |
| 1983-08-05 | $2.00 | $2.03 | 467,282 | — | — |
| 1983-08-04 | $2.00 | $2.03 | 1,276,681 | — | — |
| 1983-08-03 | $2.02 | $2.05 | 928,306 | — | — |
| 1983-08-02 | $2.00 | $2.03 | 788,538 | — | — |
| 1983-08-01 | $1.96 | $1.99 | 2,271,741 | — | — |
| 1983-07-29 | $1.93 | $1.96 | 4,021,962 | — | — |
| 1983-07-28 | $1.97 | $2.00 | 2,123,629 | — | — |
| 1983-07-27 | $2.05 | $2.08 | 988,802 | — | — |
| 1983-07-26 | $2.09 | $2.12 | 746,817 | — | — |
| 1983-07-25 | $2.11 | $2.14 | 1,608,368 | — | — |
| 1983-07-22 | $2.13 | $2.17 | 2,918,426 | — | — |
| 1983-07-21 | $2.09 | $2.12 | 1,750,221 | — | — |
| 1983-07-20 | $2.14 | $2.17 | 1,093,106 | — | — |
| 1983-07-19 | $2.15 | $2.18 | 1,337,177 | — | — |
| 1983-07-18 | $2.17 | $2.20 | 732,214 | — | — |
| 1983-07-15 | $2.12 | $2.15 | 961,683 | — | — |
| 1983-07-14 | $2.10 | $2.13 | 844,862 | — | — |
| 1983-07-13 | $2.15 | $2.18 | 1,535,355 | — | — |
| 1983-07-12 | $2.11 | $2.14 | 4,466,297 | — | — |
| 1983-07-11 | $2.18 | $2.22 | 978,372 | — | — |
| 1983-07-08 | $2.17 | $2.20 | 1,360,124 | — | — |
| 1983-07-07 | $2.18 | $2.22 | 1,389,329 | — | — |
| 1983-07-06 | $2.21 | $2.25 | 2,880,876 | — | — |
| 1983-07-05 | $2.20 | $2.23 | 1,076,417 | — | — |
| 1983-07-01 | $2.21 | $2.25 | 3,573,455 | — | — |
| 1983-06-30 | $2.25 | $2.29 | 1,708,500 | — | — |
| 1983-06-29 | $2.31 | $2.35 | 2,282,172 | — | — |
| 1983-06-28 | $2.32 | $2.36 | 3,302,265 | — | — |
| 1983-06-27 | $2.50 | $2.54 | 3,003,955 | — | — |
| 1983-06-24 | $2.56 | $2.60 | 1,706,413 | — | — |
| 1983-06-23 | $2.44 | $2.48 | 1,975,518 | — | — |
| 1983-06-22 | $2.43 | $2.47 | 2,067,305 | — | — |
| 1983-06-21 | $2.39 | $2.43 | 1,251,648 | — | — |
| 1983-06-20 | $2.36 | $2.40 | 492,315 | — | — |
| 1983-06-17 | $2.36 | $2.40 | 1,431,051 | — | — |
| 1983-06-16 | $2.37 | $2.41 | 2,999,783 | — | — |
| 1983-06-15 | $2.38 | $2.42 | 880,326 | — | — |
| 1983-06-14 | $2.36 | $2.40 | 1,180,721 | — | — |
| 1983-06-13 | $2.32 | $2.36 | 1,136,914 | — | — |
| 1983-06-10 | $2.29 | $2.33 | 143,940 | — | — |
| 1983-06-09 | $2.26 | $2.29 | 1,101,450 | — | — |
| 1983-06-08 | $2.28 | $2.31 | 1,460,256 | — | — |
| 1983-06-07 | $2.25 | $2.29 | 2,073,564 | — | — |
| 1983-06-06 | $2.28 | $2.30 | 661,287 | — | — |
| 1983-06-03 | $2.26 | $2.28 | 356,720 | — | — |
| 1983-06-02 | $2.25 | $2.27 | 1,253,734 | — | — |
| 1983-06-01 | $2.28 | $2.30 | 473,540 | — | — |
| 1983-05-31 | $2.30 | $2.32 | 246,157 | — | — |
| 1983-05-27 | $2.31 | $2.33 | 323,342 | — | — |
| 1983-05-26 | $2.31 | $2.33 | 269,104 | — | — |
| 1983-05-25 | $2.32 | $2.35 | 302,482 | — | — |
| 1983-05-24 | $2.32 | $2.35 | 252,416 | — | — |
| 1983-05-23 | $2.32 | $2.35 | 936,650 | — | — |
| 1983-05-20 | $2.32 | $2.35 | 262,846 | — | — |
| 1983-05-19 | $2.29 | $2.32 | 705,095 | — | — |
| 1983-05-18 | $2.29 | $2.31 | 1,141,086 | — | — |
| 1983-05-17 | $2.30 | $2.32 | 125,165 | — | — |
| 1983-05-16 | $2.32 | $2.34 | 254,502 | — | — |
| 1983-05-13 | $2.36 | $2.38 | 237,813 | — | — |
| 1983-05-12 | $2.34 | $2.36 | 569,500 | — | — |
| 1983-05-11 | $2.35 | $2.37 | 1,103,536 | — | — |
| 1983-05-10 | $2.37 | $2.39 | 911,617 | — | — |
| 1983-05-09 | $2.34 | $2.36 | 294,137 | — | — |
| 1983-05-06 | $2.36 | $2.38 | 627,910 | — | — |
| 1983-05-05 | $2.38 | $2.40 | 371,322 | — | — |
| 1983-05-04 | $2.34 | $2.36 | 709,267 | — | — |
| 1983-05-03 | $2.34 | $2.36 | 454,765 | — | — |
| 1983-05-02 | $2.35 | $2.37 | 1,013,835 | — | — |
| 1983-04-29 | $2.37 | $2.40 | 433,905 | — | — |
| 1983-04-28 | $2.34 | $2.36 | 538,209 | — | — |
| 1983-04-27 | $2.36 | $2.38 | 1,186,980 | — | — |
| 1983-04-26 | $2.36 | $2.38 | 1,057,643 | — | — |
| 1983-04-25 | $2.34 | $2.36 | 809,399 | — | — |
| 1983-04-22 | $2.35 | $2.38 | 655,029 | — | — |
| 1983-04-21 | $2.31 | $2.33 | 388,011 | — | — |
| 1983-04-20 | $2.30 | $2.32 | 567,414 | — | — |
| 1983-04-19 | $2.33 | $2.35 | 1,128,569 | — | — |
| 1983-04-18 | $2.36 | $2.38 | 1,226,615 | — | — |
| 1983-04-15 | $2.36 | $2.38 | 1,347,608 | — | — |
| 1983-04-14 | $2.28 | $2.30 | 742,644 | — | — |
| 1983-04-13 | $2.25 | $2.27 | 492,315 | — | — |
| 1983-04-12 | $2.22 | $2.24 | 1,324,661 | — | — |
| 1983-04-11 | $2.23 | $2.25 | 494,401 | — | — |
| 1983-04-08 | $2.26 | $2.28 | 625,824 | — | — |
| 1983-04-07 | $2.21 | $2.23 | 264,932 | — | — |
| 1983-04-06 | $2.21 | $2.23 | 246,157 | — | — |
| 1983-04-05 | $2.21 | $2.23 | 329,601 | — | — |
| 1983-04-04 | $2.24 | $2.26 | 373,408 | — | — |
| 1983-03-31 | $2.28 | $2.30 | 456,852 | — | — |
| 1983-03-30 | $2.28 | $2.30 | 546,553 | — | — |
| 1983-03-29 | $2.25 | $2.27 | 897,014 | — | — |
| 1983-03-28 | $2.26 | $2.28 | 1,998,465 | — | — |
| 1983-03-25 | $2.20 | $2.22 | 677,976 | — | — |
| 1983-03-24 | $2.16 | $2.18 | 2,196,642 | — | — |
| 1983-03-23 | $2.10 | $2.12 | 1,387,243 | — | — |
| 1983-03-22 | $2.09 | $2.11 | 390,097 | — | — |
| 1983-03-21 | $2.13 | $2.15 | 298,309 | — | — |
| 1983-03-18 | $2.15 | $2.17 | 148,112 | — | — |
| 1983-03-17 | $2.15 | $2.17 | 525,692 | — | — |
| 1983-03-16 | $2.15 | $2.17 | 965,855 | — | — |
| 1983-03-15 | $2.16 | $2.18 | 940,822 | — | — |
| 1983-03-14 | $2.11 | $2.13 | 615,394 | — | — |
| 1983-03-11 | $2.10 | $2.12 | 569,500 | — | — |
| 1983-03-10 | $2.11 | $2.13 | 978,372 | — | — |
| 1983-03-09 | $2.18 | $2.20 | 579,930 | — | — |
| 1983-03-08 | $2.17 | $2.19 | 2,355,184 | — | — |
| 1983-03-07 | $2.28 | $2.30 | 1,349,694 | — | — |
| 1983-03-04 | $2.18 | $2.20 | 1,504,064 | — | — |
| 1983-03-03 | $2.13 | $2.15 | 4,624,839 | — | — |
| 1983-03-02 | $2.10 | $2.12 | 1,577,076 | — | — |
| 1983-03-01 | $2.06 | $2.08 | 907,445 | — | — |
| 1983-02-28 | $2.03 | $2.05 | 1,460,256 | — | — |
| 1983-02-25 | $2.00 | $2.01 | 859,465 | — | — |
| 1983-02-24 | $2.01 | $2.03 | 951,252 | — | — |
| 1983-02-23 | $1.97 | $1.98 | 632,082 | — | — |
| 1983-02-22 | $1.94 | $1.96 | 1,378,899 | — | — |
| 1983-02-18 | $2.02 | $2.04 | 947,080 | — | — |
| 1983-02-17 | $2.03 | $2.04 | 260,760 | — | — |
| 1983-02-16 | $1.99 | $2.01 | 1,124,397 | — | — |
| 1983-02-15 | $2.03 | $2.04 | 371,322 | — | — |
| 1983-02-14 | $2.03 | $2.04 | 615,394 | — | — |
| 1983-02-11 | $2.01 | $2.03 | 1,136,914 | — | — |
| 1983-02-10 | $2.01 | $2.03 | 922,047 | — | — |
| 1983-02-09 | $2.01 | $2.03 | 473,540 | — | — |
| 1983-02-08 | $2.03 | $2.04 | 3,022,730 | — | — |
| 1983-02-07 | $2.10 | $2.12 | 575,758 | — | — |
| 1983-02-04 | $2.12 | $2.14 | 262,846 | — | — |
| 1983-02-03 | $2.12 | $2.14 | 219,038 | — | — |
| 1983-02-02 | $2.10 | $2.12 | 632,082 | — | — |
| 1983-02-01 | $2.10 | $2.12 | 258,674 | — | — |
| 1983-01-31 | $2.13 | $2.15 | 596,619 | — | — |
| 1983-01-28 | $2.13 | $2.15 | 431,819 | — | — |
| 1983-01-27 | $2.06 | $2.08 | 990,888 | — | — |
| 1983-01-26 | $2.06 | $2.08 | 915,789 | — | — |
| 1983-01-25 | $2.10 | $2.12 | 694,665 | — | — |
| 1983-01-24 | $2.09 | $2.11 | 807,313 | — | — |
| 1983-01-21 | $2.13 | $2.15 | 1,222,443 | — | — |
| 1983-01-20 | $2.07 | $2.09 | 671,718 | — | — |
| 1983-01-19 | $2.11 | $2.13 | 244,071 | — | — |
| 1983-01-18 | $2.13 | $2.15 | 390,097 | — | — |
| 1983-01-17 | $2.15 | $2.17 | 402,613 | — | — |
| 1983-01-14 | $2.16 | $2.18 | 913,703 | — | — |
| 1983-01-13 | $2.16 | $2.18 | 175,231 | — | — |
| 1983-01-12 | $2.18 | $2.20 | 433,905 | — | — |
| 1983-01-11 | $2.21 | $2.23 | 540,295 | — | — |
| 1983-01-10 | $2.22 | $2.24 | 675,890 | — | — |
| 1983-01-07 | $2.12 | $2.14 | 1,116,053 | — | — |
| 1983-01-06 | $2.07 | $2.09 | 479,798 | — | — |
| 1983-01-05 | $2.04 | $2.06 | 521,520 | — | — |
| 1983-01-04 | $2.07 | $2.09 | 427,646 | — | — |
| 1983-01-03 | $2.06 | $2.08 | 1,111,881 | — | — |