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 | $5.03 | $7.28 | 996,032 | — | — |
| 1983-12-29 | $5.03 | $7.23 | 800,187 | — | — |
| 1983-12-28 | $5.06 | $7.27 | 929,630 | — | — |
| 1983-12-27 | $5.03 | $7.23 | 713,613 | — | — |
| 1983-12-23 | $5.01 | $7.21 | 551,390 | — | — |
| 1983-12-22 | $5.01 | $7.21 | 1,402,850 | — | — |
| 1983-12-21 | $5.00 | $7.19 | 4,058,093 | — | — |
| 1983-12-20 | $5.07 | $7.30 | 2,578,755 | — | — |
| 1983-12-19 | $5.15 | $7.40 | 2,137,475 | — | — |
| 1983-12-16 | $4.98 | $7.17 | 1,829,000 | — | — |
| 1983-12-15 | $4.88 | $7.02 | 2,482,935 | — | — |
| 1983-12-14 | $4.86 | $7.00 | 2,600,609 | — | — |
| 1983-12-13 | $5.04 | $7.25 | 841,374 | — | — |
| 1983-12-12 | $5.07 | $7.30 | 1,804,624 | — | — |
| 1983-12-09 | $5.04 | $7.25 | 1,714,687 | — | — |
| 1983-12-08 | $5.04 | $7.25 | 1,468,411 | — | — |
| 1983-12-07 | $5.03 | $7.23 | 1,833,203 | — | — |
| 1983-12-06 | $5.00 | $7.19 | 1,430,587 | — | — |
| 1983-12-05 | $5.00 | $7.19 | 2,862,855 | — | — |
| 1983-12-02 | $5.06 | $7.27 | 3,488,212 | — | — |
| 1983-12-01 | $5.18 | $7.45 | 2,445,111 | — | — |
| 1983-11-30 | $5.25 | $7.55 | 1,096,896 | — | — |
| 1983-11-29 | $5.28 | $7.59 | 2,126,549 | — | — |
| 1983-11-28 | $5.25 | $7.55 | 881,719 | — | — |
| 1983-11-25 | $5.21 | $7.49 | 943,919 | — | — |
| 1983-11-23 | $5.15 | $7.40 | 2,464,443 | — | — |
| 1983-11-22 | $5.21 | $7.49 | 3,115,856 | — | — |
| 1983-11-21 | $5.26 | $7.57 | 1,554,146 | — | — |
| 1983-11-18 | $5.22 | $7.51 | 1,188,514 | — | — |
| 1983-11-17 | $5.26 | $7.57 | 882,560 | — | — |
| 1983-11-16 | $5.29 | $7.62 | 1,727,295 | — | — |
| 1983-11-15 | $5.28 | $7.59 | 1,497,830 | — | — |
| 1983-11-14 | $5.35 | $7.70 | 1,870,186 | — | — |
| 1983-11-11 | $5.37 | $7.72 | 2,170,256 | — | — |
| 1983-11-10 | $5.32 | $7.66 | 3,636,986 | — | — |
| 1983-11-09 | $5.34 | $7.68 | 1,240,627 | — | — |
| 1983-11-08 | $5.18 | $7.45 | 1,408,733 | — | — |
| 1983-11-07 | $5.21 | $7.49 | 674,948 | — | — |
| 1983-11-04 | $5.23 | $7.53 | 1,944,153 | — | — |
| 1983-11-03 | $5.31 | $7.64 | 2,116,462 | — | — |
| 1983-11-02 | $5.34 | $7.68 | 4,491,808 | — | — |
| 1983-11-01 | $5.26 | $7.57 | 2,737,616 | — | — |
| 1983-10-31 | $5.23 | $7.53 | 4,769,184 | — | — |
| 1983-10-28 | $5.29 | $7.62 | 2,112,259 | — | — |
| 1983-10-27 | $5.41 | $7.79 | 1,528,930 | — | — |
| 1983-10-26 | $5.49 | $7.89 | 2,482,094 | — | — |
| 1983-10-25 | $5.67 | $8.15 | 1,596,172 | — | — |
| 1983-10-24 | $5.62 | $8.09 | 2,493,861 | — | — |
| 1983-10-21 | $5.58 | $8.02 | 2,121,505 | — | — |
| 1983-10-20 | $5.56 | $8.00 | 2,398,881 | — | — |
| 1983-10-19 | $5.46 | $7.85 | 1,590,288 | — | — |
| 1983-10-18 | $5.43 | $7.81 | 3,392,391 | — | — |
| 1983-10-17 | $5.53 | $7.96 | 3,219,241 | — | — |
| 1983-10-14 | $5.43 | $7.81 | 1,133,039 | — | — |
| 1983-10-13 | $5.31 | $7.64 | 963,251 | — | — |
| 1983-10-12 | $5.32 | $7.66 | 1,968,528 | — | — |
| 1983-10-11 | $5.40 | $7.77 | 1,829,000 | — | — |
| 1983-10-10 | $5.50 | $7.92 | 1,272,567 | — | — |
| 1983-10-07 | $5.50 | $7.92 | 3,607,568 | — | — |
| 1983-10-06 | $5.50 | $7.92 | 5,865,239 | — | — |
| 1983-10-05 | $5.41 | $7.79 | 5,038,995 | — | — |
| 1983-10-04 | $5.19 | $7.47 | 2,148,402 | — | — |
| 1983-10-03 | $5.10 | $7.34 | 3,205,793 | — | — |
| 1983-09-30 | $4.92 | $7.03 | 782,536 | — | — |
| 1983-09-29 | $5.01 | $7.16 | 2,245,064 | — | — |
| 1983-09-28 | $5.09 | $7.26 | 2,375,346 | — | — |
| 1983-09-27 | $5.15 | $7.35 | 2,489,659 | — | — |
| 1983-09-26 | $5.19 | $7.41 | 3,635,305 | — | — |
| 1983-09-23 | $5.09 | $7.26 | 3,886,625 | — | — |
| 1983-09-22 | $4.94 | $7.05 | 3,762,226 | — | — |
| 1983-09-21 | $4.89 | $6.99 | 5,469,348 | — | — |
| 1983-09-20 | $4.83 | $6.90 | 4,793,560 | — | — |
| 1983-09-19 | $4.71 | $6.73 | 3,326,830 | — | — |
| 1983-09-16 | $4.58 | $6.54 | 7,787,538 | — | — |
| 1983-09-15 | $4.43 | $6.33 | 1,030,493 | — | — |
| 1983-09-14 | $4.43 | $6.33 | 1,359,982 | — | — |
| 1983-09-13 | $4.48 | $6.39 | 921,224 | — | — |
| 1983-09-12 | $4.42 | $6.31 | 1,876,070 | — | — |
| 1983-09-09 | $4.42 | $6.31 | 1,839,927 | — | — |
| 1983-09-08 | $4.43 | $6.33 | 3,125,942 | — | — |
| 1983-09-07 | $4.49 | $6.41 | 3,653,797 | — | — |
| 1983-09-06 | $4.45 | $6.35 | 2,542,612 | — | — |
| 1983-09-02 | $4.40 | $6.29 | 642,167 | — | — |
| 1983-09-01 | $4.42 | $6.31 | 1,609,621 | — | — |
| 1983-08-31 | $4.48 | $6.39 | 1,288,537 | — | — |
| 1983-08-30 | $4.49 | $6.41 | 831,287 | — | — |
| 1983-08-29 | $4.52 | $6.46 | 356,386 | — | — |
| 1983-08-26 | $4.52 | $6.46 | 823,722 | — | — |
| 1983-08-25 | $4.46 | $6.37 | 1,030,493 | — | — |
| 1983-08-24 | $4.46 | $6.37 | 1,665,936 | — | — |
| 1983-08-23 | $4.61 | $6.58 | 2,009,714 | — | — |
| 1983-08-22 | $4.65 | $6.65 | 884,241 | — | — |
| 1983-08-19 | $4.67 | $6.67 | 1,982,817 | — | — |
| 1983-08-18 | $4.65 | $6.65 | 3,169,650 | — | — |
| 1983-08-17 | $4.60 | $6.56 | 1,550,783 | — | — |
| 1983-08-16 | $4.54 | $6.48 | 2,071,914 | — | — |
| 1983-08-15 | $4.49 | $6.41 | 1,658,372 | — | — |
| 1983-08-12 | $4.37 | $6.24 | 1,876,910 | — | — |
| 1983-08-11 | $4.40 | $6.29 | 1,276,770 | — | — |
| 1983-08-10 | $4.43 | $6.33 | 1,248,192 | — | — |
| 1983-08-09 | $4.39 | $6.27 | 3,105,770 | — | — |
| 1983-08-08 | $4.31 | $6.16 | 1,236,424 | — | — |
| 1983-08-05 | $4.37 | $6.24 | 1,611,302 | — | — |
| 1983-08-04 | $4.40 | $6.29 | 3,689,099 | — | — |
| 1983-08-03 | $4.46 | $6.37 | 1,618,026 | — | — |
| 1983-08-02 | $4.55 | $6.50 | 558,954 | — | — |
| 1983-08-01 | $4.60 | $6.56 | 3,183,099 | — | — |
| 1983-07-29 | $4.65 | $6.65 | 4,264,865 | — | — |
| 1983-07-28 | $4.70 | $6.71 | 1,788,654 | — | — |
| 1983-07-27 | $4.74 | $6.78 | 909,457 | — | — |
| 1983-07-26 | $4.82 | $6.88 | 1,860,100 | — | — |
| 1983-07-25 | $4.74 | $6.78 | 2,387,114 | — | — |
| 1983-07-22 | $4.58 | $6.54 | 1,175,065 | — | — |
| 1983-07-21 | $4.58 | $6.54 | 1,854,216 | — | — |
| 1983-07-20 | $4.57 | $6.52 | 2,833,437 | — | — |
| 1983-07-19 | $4.57 | $6.52 | 1,244,829 | — | — |
| 1983-07-18 | $4.55 | $6.50 | 1,486,062 | — | — |
| 1983-07-15 | $4.58 | $6.54 | 845,576 | — | — |
| 1983-07-14 | $4.60 | $6.56 | 2,055,103 | — | — |
| 1983-07-13 | $4.70 | $6.71 | 1,533,132 | — | — |
| 1983-07-12 | $4.77 | $6.82 | 648,891 | — | — |
| 1983-07-11 | $4.83 | $6.90 | 2,500,586 | — | — |
| 1983-07-08 | $4.76 | $6.80 | 597,619 | — | — |
| 1983-07-07 | $4.76 | $6.80 | 911,978 | — | — |
| 1983-07-06 | $4.85 | $6.92 | 1,398,647 | — | — |
| 1983-07-05 | $4.82 | $6.88 | 1,875,229 | — | — |
| 1983-07-01 | $4.85 | $6.92 | 1,501,192 | — | — |
| 1983-06-30 | $4.86 | $6.89 | 1,694,515 | — | — |
| 1983-06-29 | $4.88 | $6.92 | 2,860,334 | — | — |
| 1983-06-28 | $4.74 | $6.73 | 3,152,839 | — | — |
| 1983-06-27 | $4.76 | $6.75 | 2,071,073 | — | — |
| 1983-06-24 | $4.71 | $6.68 | 3,176,374 | — | — |
| 1983-06-23 | $4.58 | $6.49 | 2,250,107 | — | — |
| 1983-06-22 | $4.52 | $6.41 | 2,403,924 | — | — |
| 1983-06-21 | $4.61 | $6.54 | 2,891,434 | — | — |
| 1983-06-20 | $4.63 | $6.56 | 2,347,609 | — | — |
| 1983-06-17 | $4.52 | $6.41 | 1,570,116 | — | — |
| 1983-06-16 | $4.63 | $6.56 | 2,417,373 | — | — |
| 1983-06-15 | $4.55 | $6.45 | 1,862,621 | — | — |
| 1983-06-14 | $4.60 | $6.51 | 2,134,954 | — | — |
| 1983-06-13 | $4.48 | $6.35 | 1,257,437 | — | — |
| 1983-06-10 | $4.43 | $6.28 | 2,136,635 | — | — |
| 1983-06-09 | $4.43 | $6.28 | 1,705,442 | — | — |
| 1983-06-08 | $4.39 | $6.22 | 3,303,295 | — | — |
| 1983-06-07 | $4.48 | $6.35 | 1,713,006 | — | — |
| 1983-06-06 | $4.58 | $6.49 | 1,194,397 | — | — |
| 1983-06-03 | $4.68 | $6.64 | 1,508,757 | — | — |
| 1983-06-02 | $4.73 | $6.70 | 2,825,031 | — | — |
| 1983-06-01 | $4.61 | $6.54 | 2,371,984 | — | — |
| 1983-05-31 | $4.43 | $6.28 | 1,346,534 | — | — |
| 1983-05-27 | $4.46 | $6.32 | 1,126,314 | — | — |
| 1983-05-26 | $4.49 | $6.37 | 3,779,036 | — | — |
| 1983-05-25 | $4.54 | $6.43 | 1,891,199 | — | — |
| 1983-05-24 | $4.55 | $6.45 | 1,291,059 | — | — |
| 1983-05-23 | $4.55 | $6.45 | 993,510 | — | — |
| 1983-05-20 | $4.53 | $6.42 | 3,336,916 | — | — |
| 1983-05-19 | $4.55 | $6.45 | 2,434,184 | — | — |
| 1983-05-18 | $4.68 | $6.64 | 3,172,172 | — | — |
| 1983-05-17 | $4.68 | $6.64 | 3,091,480 | — | — |
| 1983-05-16 | $4.71 | $6.68 | 1,756,714 | — | — |
| 1983-05-13 | $4.68 | $6.64 | 890,965 | — | — |
| 1983-05-12 | $4.71 | $6.68 | 1,099,417 | — | — |
| 1983-05-11 | $4.73 | $6.70 | 1,349,896 | — | — |
| 1983-05-10 | $4.69 | $6.65 | 885,922 | — | — |
| 1983-05-09 | $4.72 | $6.69 | 1,146,487 | — | — |
| 1983-05-06 | $4.68 | $6.63 | 3,126,783 | — | — |
| 1983-05-05 | $4.66 | $6.61 | 4,619,569 | — | — |
| 1983-05-04 | $4.57 | $6.47 | 1,548,262 | — | — |
| 1983-05-03 | $4.58 | $6.49 | 2,336,682 | — | — |
| 1983-05-02 | $4.63 | $6.57 | 2,375,346 | — | — |
| 1983-04-29 | $4.77 | $6.77 | 2,358,536 | — | — |
| 1983-04-28 | $4.77 | $6.77 | 2,810,742 | — | — |
| 1983-04-27 | $4.76 | $6.75 | 8,975,212 | — | — |
| 1983-04-26 | $4.71 | $6.68 | 2,385,433 | — | — |
| 1983-04-25 | $4.56 | $6.46 | 2,918,331 | — | — |
| 1983-04-22 | $4.54 | $6.44 | 2,081,160 | — | — |
| 1983-04-21 | $4.48 | $6.35 | 3,528,558 | — | — |
| 1983-04-20 | $4.48 | $6.35 | 2,131,592 | — | — |
| 1983-04-19 | $4.43 | $6.28 | 1,857,578 | — | — |
| 1983-04-18 | $4.48 | $6.35 | 1,497,830 | — | — |
| 1983-04-15 | $4.40 | $6.24 | 3,069,627 | — | — |
| 1983-04-14 | $4.28 | $6.07 | 2,829,234 | — | — |
| 1983-04-13 | $4.35 | $6.17 | 1,580,202 | — | — |
| 1983-04-12 | $4.35 | $6.17 | 1,161,617 | — | — |
| 1983-04-11 | $4.36 | $6.19 | 1,361,663 | — | — |
| 1983-04-08 | $4.35 | $6.17 | 2,422,416 | — | — |
| 1983-04-07 | $4.24 | $6.01 | 1,736,541 | — | — |
| 1983-04-06 | $4.16 | $5.90 | 3,357,089 | — | — |
| 1983-04-05 | $4.17 | $5.91 | 1,570,116 | — | — |
| 1983-04-04 | $4.19 | $5.95 | 1,776,887 | — | — |
| 1983-03-31 | $4.26 | $5.99 | 3,034,324 | — | — |
| 1983-03-30 | $4.30 | $6.04 | 1,176,746 | — | — |
| 1983-03-29 | $4.31 | $6.05 | 1,437,311 | — | — |
| 1983-03-28 | $4.28 | $6.02 | 1,644,083 | — | — |
| 1983-03-25 | $4.33 | $6.08 | 1,928,183 | — | — |
| 1983-03-24 | $4.38 | $6.16 | 1,242,308 | — | — |
| 1983-03-23 | $4.40 | $6.19 | 2,740,138 | — | — |
| 1983-03-22 | $4.31 | $6.06 | 1,245,670 | — | — |
| 1983-03-21 | $4.35 | $6.12 | 1,865,983 | — | — |
| 1983-03-18 | $4.25 | $5.97 | 1,418,820 | — | — |
| 1983-03-17 | $4.22 | $5.94 | 2,091,246 | — | — |
| 1983-03-16 | $4.19 | $5.89 | 1,600,375 | — | — |
| 1983-03-15 | $4.25 | $5.98 | 2,047,538 | — | — |
| 1983-03-14 | $4.21 | $5.92 | 2,087,884 | — | — |
| 1983-03-11 | $4.22 | $5.93 | 1,159,936 | — | — |
| 1983-03-10 | $4.19 | $5.90 | 2,834,277 | — | — |
| 1983-03-09 | $4.22 | $5.93 | 3,074,670 | — | — |
| 1983-03-08 | $4.20 | $5.91 | 2,319,871 | — | — |
| 1983-03-07 | $4.25 | $5.98 | 1,566,754 | — | — |
| 1983-03-04 | $4.25 | $5.98 | 3,510,066 | — | — |
| 1983-03-03 | $4.28 | $6.02 | 4,945,696 | — | — |
| 1983-03-02 | $4.21 | $5.92 | 7,519,408 | — | — |
| 1983-03-01 | $4.07 | $5.73 | 5,981,233 | — | — |
| 1983-02-28 | $3.97 | $5.58 | 3,622,697 | — | — |
| 1983-02-25 | $4.02 | $5.66 | 2,578,755 | — | — |
| 1983-02-24 | $4.04 | $5.68 | 5,572,734 | — | — |
| 1983-02-23 | $3.90 | $5.48 | 2,987,254 | — | — |
| 1983-02-22 | $3.88 | $5.46 | 3,067,946 | — | — |
| 1983-02-18 | $3.90 | $5.48 | 2,975,487 | — | — |
| 1983-02-17 | $3.90 | $5.48 | 3,078,032 | — | — |
| 1983-02-16 | $3.88 | $5.46 | 2,714,922 | — | — |
| 1983-02-15 | $3.87 | $5.44 | 7,361,388 | — | — |
| 1983-02-14 | $3.88 | $5.46 | 3,594,119 | — | — |
| 1983-02-11 | $3.87 | $5.44 | 3,501,661 | — | — |
| 1983-02-10 | $3.83 | $5.38 | 6,576,330 | — | — |
| 1983-02-09 | $3.75 | $5.27 | 6,283,825 | — | — |
| 1983-02-08 | $3.75 | $5.27 | 6,554,477 | — | — |
| 1983-02-07 | $3.83 | $5.38 | 5,297,039 | — | — |
| 1983-02-04 | $3.88 | $5.46 | 4,841,470 | — | — |
| 1983-02-03 | $3.93 | $5.52 | 8,870,986 | — | — |
| 1983-02-02 | $3.98 | $5.59 | 2,412,330 | — | — |
| 1983-02-01 | $4.01 | $5.63 | 2,365,260 | — | — |
| 1983-01-31 | $4.10 | $5.77 | 1,612,142 | — | — |
| 1983-01-28 | $4.05 | $5.69 | 2,239,180 | — | — |
| 1983-01-27 | $3.99 | $5.60 | 2,311,466 | — | — |
| 1983-01-26 | $3.96 | $5.57 | 2,002,150 | — | — |
| 1983-01-25 | $3.98 | $5.59 | 1,445,717 | — | — |
| 1983-01-24 | $3.93 | $5.53 | 2,309,785 | — | — |
| 1983-01-21 | $3.95 | $5.55 | 679,151 | — | — |
| 1983-01-20 | $3.95 | $5.55 | 1,662,574 | — | — |
| 1983-01-19 | $3.96 | $5.57 | 2,309,785 | — | — |
| 1983-01-18 | $3.97 | $5.58 | 2,993,979 | — | — |
| 1983-01-17 | $3.90 | $5.48 | 2,287,931 | — | — |
| 1983-01-14 | $3.90 | $5.48 | 2,946,909 | — | — |
| 1983-01-13 | $3.91 | $5.50 | 2,405,606 | — | — |
| 1983-01-12 | $3.97 | $5.58 | 2,039,133 | — | — |
| 1983-01-11 | $4.01 | $5.63 | 5,187,770 | — | — |
| 1983-01-10 | $3.99 | $5.61 | 2,353,492 | — | — |
| 1983-01-07 | $3.89 | $5.47 | 4,574,181 | — | — |
| 1983-01-06 | $3.90 | $5.48 | 4,412,798 | — | — |
| 1983-01-05 | $3.97 | $5.58 | 2,027,366 | — | — |
| 1983-01-04 | $4.07 | $5.73 | 1,010,321 | — | — |
| 1983-01-03 | $3.99 | $5.60 | 2,121,505 | — | — |