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
- 1982-03-31 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 | $4.86 | $5.37 | 1,293,300 | — | — |
| 1983-12-29 | $4.89 | $5.40 | 767,700 | — | — |
| 1983-12-28 | $4.89 | $5.40 | 835,200 | — | — |
| 1983-12-27 | $4.89 | $5.40 | 630,000 | — | — |
| 1983-12-23 | $4.89 | $5.40 | 946,800 | — | — |
| 1983-12-22 | $4.85 | $5.35 | 2,259,000 | — | — |
| 1983-12-21 | $4.78 | $5.27 | 1,759,500 | — | — |
| 1983-12-20 | $4.83 | $5.33 | 951,300 | — | — |
| 1983-12-19 | $4.85 | $5.35 | 722,700 | — | — |
| 1983-12-16 | $4.83 | $5.33 | 1,207,800 | — | — |
| 1983-12-15 | $4.93 | $5.44 | 960,300 | — | — |
| 1983-12-14 | $4.99 | $5.50 | 640,800 | — | — |
| 1983-12-13 | $5.04 | $5.56 | 1,021,500 | — | — |
| 1983-12-12 | $5.08 | $5.61 | 838,800 | — | — |
| 1983-12-09 | $5.07 | $5.60 | 2,829,600 | — | — |
| 1983-12-08 | $5.03 | $5.55 | 1,085,400 | — | — |
| 1983-12-07 | $5.07 | $5.60 | 1,287,900 | — | — |
| 1983-12-06 | $5.06 | $5.58 | 1,872,000 | — | — |
| 1983-12-05 | $5.07 | $5.60 | 1,420,200 | — | — |
| 1983-12-02 | $5.08 | $5.53 | 5,126,400 | — | — |
| 1983-12-01 | $5.13 | $5.58 | 2,511,000 | — | — |
| 1983-11-30 | $5.00 | $5.44 | 758,700 | — | — |
| 1983-11-29 | $4.99 | $5.43 | 262,800 | — | — |
| 1983-11-28 | $4.96 | $5.40 | 951,300 | — | — |
| 1983-11-25 | $4.97 | $5.41 | 497,700 | — | — |
| 1983-11-23 | $4.93 | $5.37 | 1,448,100 | — | — |
| 1983-11-22 | $4.89 | $5.32 | 1,224,900 | — | — |
| 1983-11-21 | $4.78 | $5.20 | 983,700 | — | — |
| 1983-11-18 | $4.78 | $5.20 | 1,179,000 | — | — |
| 1983-11-17 | $4.76 | $5.19 | 615,600 | — | — |
| 1983-11-16 | $4.79 | $5.22 | 1,149,300 | — | — |
| 1983-11-15 | $4.78 | $5.20 | 2,359,800 | — | — |
| 1983-11-14 | $4.85 | $5.28 | 1,180,800 | — | — |
| 1983-11-11 | $4.94 | $5.38 | 2,141,100 | — | — |
| 1983-11-10 | $4.96 | $5.40 | 1,282,500 | — | — |
| 1983-11-09 | $5.04 | $5.49 | 501,300 | — | — |
| 1983-11-08 | $4.89 | $5.32 | 873,900 | — | — |
| 1983-11-07 | $5.01 | $5.46 | 529,200 | — | — |
| 1983-11-04 | $5.01 | $5.46 | 856,800 | — | — |
| 1983-11-03 | $4.99 | $5.43 | 484,200 | — | — |
| 1983-11-02 | $5.10 | $5.55 | 1,194,300 | — | — |
| 1983-11-01 | $5.14 | $5.60 | 1,752,300 | — | — |
| 1983-10-31 | $5.08 | $5.53 | 804,600 | — | — |
| 1983-10-28 | $5.07 | $5.52 | 1,263,600 | — | — |
| 1983-10-27 | $5.10 | $5.55 | 2,412,900 | — | — |
| 1983-10-26 | $5.01 | $5.46 | 1,258,200 | — | — |
| 1983-10-25 | $5.00 | $5.44 | 507,600 | — | — |
| 1983-10-24 | $5.01 | $5.46 | 1,508,400 | — | — |
| 1983-10-21 | $5.01 | $5.46 | 1,710,000 | — | — |
| 1983-10-20 | $5.06 | $5.50 | 1,014,300 | — | — |
| 1983-10-19 | $5.04 | $5.49 | 2,601,900 | — | — |
| 1983-10-18 | $5.07 | $5.52 | 2,315,700 | — | — |
| 1983-10-17 | $5.17 | $5.63 | 2,037,600 | — | — |
| 1983-10-14 | $5.13 | $5.58 | 847,800 | — | — |
| 1983-10-13 | $5.04 | $5.49 | 657,000 | — | — |
| 1983-10-12 | $5.07 | $5.52 | 774,900 | — | — |
| 1983-10-11 | $5.17 | $5.63 | 1,205,100 | — | — |
| 1983-10-10 | $5.25 | $5.72 | 690,300 | — | — |
| 1983-10-07 | $5.22 | $5.69 | 1,630,800 | — | — |
| 1983-10-06 | $5.15 | $5.61 | 1,034,100 | — | — |
| 1983-10-05 | $5.07 | $5.52 | 1,479,600 | — | — |
| 1983-10-04 | $4.94 | $5.38 | 953,100 | — | — |
| 1983-10-03 | $4.88 | $5.31 | 1,120,500 | — | — |
| 1983-09-30 | $4.92 | $5.35 | 1,088,100 | — | — |
| 1983-09-29 | $4.92 | $5.35 | 780,300 | — | — |
| 1983-09-28 | $4.90 | $5.34 | 604,800 | — | — |
| 1983-09-27 | $4.86 | $5.29 | 885,600 | — | — |
| 1983-09-26 | $4.89 | $5.32 | 2,339,100 | — | — |
| 1983-09-23 | $4.88 | $5.31 | 792,000 | — | — |
| 1983-09-22 | $4.85 | $5.28 | 1,693,800 | — | — |
| 1983-09-21 | $4.82 | $5.25 | 1,619,100 | — | — |
| 1983-09-20 | $4.83 | $5.26 | 1,080,000 | — | — |
| 1983-09-19 | $4.81 | $5.23 | 590,400 | — | — |
| 1983-09-16 | $4.75 | $5.17 | 1,395,900 | — | — |
| 1983-09-15 | $4.75 | $5.17 | 1,629,000 | — | — |
| 1983-09-14 | $4.92 | $5.35 | 1,230,300 | — | — |
| 1983-09-13 | $4.89 | $5.32 | 607,500 | — | — |
| 1983-09-12 | $4.82 | $5.25 | 1,967,400 | — | — |
| 1983-09-09 | $4.85 | $5.28 | 917,100 | — | — |
| 1983-09-08 | $4.83 | $5.26 | 934,200 | — | — |
| 1983-09-07 | $4.78 | $5.20 | 3,297,600 | — | — |
| 1983-09-06 | $4.93 | $5.37 | 1,510,200 | — | — |
| 1983-09-02 | $4.69 | $5.11 | 10,271,700 | — | — |
| 1983-09-01 | $4.68 | $5.02 | 1,646,100 | — | — |
| 1983-08-31 | $4.67 | $5.01 | 970,200 | — | — |
| 1983-08-30 | $4.58 | $4.92 | 672,300 | — | — |
| 1983-08-29 | $4.54 | $4.87 | 562,500 | — | — |
| 1983-08-26 | $4.61 | $4.95 | 1,226,700 | — | — |
| 1983-08-25 | $4.51 | $4.84 | 587,700 | — | — |
| 1983-08-24 | $4.47 | $4.80 | 747,000 | — | — |
| 1983-08-23 | $4.46 | $4.78 | 1,400,400 | — | — |
| 1983-08-22 | $4.53 | $4.86 | 918,900 | — | — |
| 1983-08-19 | $4.61 | $4.95 | 1,166,400 | — | — |
| 1983-08-18 | $4.71 | $5.05 | 612,900 | — | — |
| 1983-08-17 | $4.72 | $5.07 | 6,282,900 | — | — |
| 1983-08-16 | $4.64 | $4.98 | 1,214,100 | — | — |
| 1983-08-15 | $4.61 | $4.95 | 2,246,400 | — | — |
| 1983-08-12 | $4.58 | $4.92 | 897,300 | — | — |
| 1983-08-11 | $4.53 | $4.86 | 776,700 | — | — |
| 1983-08-10 | $4.58 | $4.92 | 1,584,900 | — | — |
| 1983-08-09 | $4.43 | $4.75 | 2,888,100 | — | — |
| 1983-08-08 | $4.42 | $4.74 | 1,408,500 | — | — |
| 1983-08-05 | $4.44 | $4.77 | 4,544,100 | — | — |
| 1983-08-04 | $4.46 | $4.78 | 3,270,600 | — | — |
| 1983-08-03 | $4.61 | $4.95 | 3,186,900 | — | — |
| 1983-08-02 | $4.63 | $4.96 | 1,534,500 | — | — |
| 1983-08-01 | $4.63 | $4.96 | 2,729,700 | — | — |
| 1983-07-29 | $4.58 | $4.92 | 4,424,400 | — | — |
| 1983-07-28 | $4.69 | $5.04 | 7,978,500 | — | — |
| 1983-07-27 | $4.75 | $5.10 | 6,727,500 | — | — |
| 1983-07-26 | $5.28 | $5.66 | 557,100 | — | — |
| 1983-07-25 | $5.36 | $5.75 | 873,000 | — | — |
| 1983-07-22 | $5.24 | $5.62 | 581,400 | — | — |
| 1983-07-21 | $5.24 | $5.62 | 1,273,500 | — | — |
| 1983-07-20 | $5.29 | $5.68 | 1,873,800 | — | — |
| 1983-07-19 | $5.24 | $5.62 | 932,400 | — | — |
| 1983-07-18 | $5.21 | $5.59 | 622,800 | — | — |
| 1983-07-15 | $5.15 | $5.53 | 956,700 | — | — |
| 1983-07-14 | $5.21 | $5.59 | 1,023,300 | — | — |
| 1983-07-13 | $5.21 | $5.59 | 707,400 | — | — |
| 1983-07-12 | $5.26 | $5.65 | 1,206,000 | — | — |
| 1983-07-11 | $5.39 | $5.78 | 495,900 | — | — |
| 1983-07-08 | $5.39 | $5.78 | 377,100 | — | — |
| 1983-07-07 | $5.36 | $5.75 | 928,800 | — | — |
| 1983-07-06 | $5.39 | $5.78 | 598,500 | — | — |
| 1983-07-05 | $5.24 | $5.62 | 477,000 | — | — |
| 1983-07-01 | $5.29 | $5.68 | 711,000 | — | — |
| 1983-06-30 | $5.35 | $5.74 | 489,600 | — | — |
| 1983-06-29 | $5.29 | $5.68 | 465,300 | — | — |
| 1983-06-28 | $5.28 | $5.66 | 465,300 | — | — |
| 1983-06-27 | $5.29 | $5.68 | 684,900 | — | — |
| 1983-06-24 | $5.36 | $5.75 | 743,400 | — | — |
| 1983-06-23 | $5.28 | $5.66 | 566,100 | — | — |
| 1983-06-22 | $5.31 | $5.69 | 1,684,800 | — | — |
| 1983-06-21 | $5.31 | $5.69 | 3,078,000 | — | — |
| 1983-06-20 | $5.39 | $5.78 | 1,023,300 | — | — |
| 1983-06-17 | $5.43 | $5.83 | 609,300 | — | — |
| 1983-06-16 | $5.49 | $5.89 | 1,499,400 | — | — |
| 1983-06-15 | $5.42 | $5.81 | 1,746,000 | — | — |
| 1983-06-14 | $5.42 | $5.81 | 488,700 | — | — |
| 1983-06-13 | $5.44 | $5.84 | 2,150,100 | — | — |
| 1983-06-10 | $5.39 | $5.78 | 2,783,700 | — | — |
| 1983-06-09 | $5.40 | $5.80 | 3,980,700 | — | — |
| 1983-06-08 | $5.43 | $5.83 | 368,100 | — | — |
| 1983-06-07 | $5.46 | $5.86 | 940,500 | — | — |
| 1983-06-06 | $5.40 | $5.80 | 4,672,800 | — | — |
| 1983-06-03 | $5.39 | $5.71 | 1,095,300 | — | — |
| 1983-06-02 | $5.43 | $5.75 | 3,438,000 | — | — |
| 1983-06-01 | $5.51 | $5.84 | 2,415,600 | — | — |
| 1983-05-31 | $5.47 | $5.80 | 1,474,200 | — | — |
| 1983-05-27 | $5.42 | $5.74 | 1,297,800 | — | — |
| 1983-05-26 | $5.49 | $5.81 | 2,057,400 | — | — |
| 1983-05-25 | $5.44 | $5.77 | 2,724,300 | — | — |
| 1983-05-24 | $5.44 | $5.77 | 1,147,500 | — | — |
| 1983-05-23 | $5.33 | $5.65 | 2,120,400 | — | — |
| 1983-05-20 | $5.25 | $5.56 | 2,959,200 | — | — |
| 1983-05-19 | $5.29 | $5.60 | 1,639,800 | — | — |
| 1983-05-18 | $5.35 | $5.66 | 2,327,400 | — | — |
| 1983-05-17 | $5.26 | $5.57 | 2,420,100 | — | — |
| 1983-05-16 | $5.25 | $5.56 | 2,332,800 | — | — |
| 1983-05-13 | $5.32 | $5.63 | 3,456,900 | — | — |
| 1983-05-12 | $5.22 | $5.53 | 3,081,600 | — | — |
| 1983-05-11 | $5.38 | $5.69 | 938,700 | — | — |
| 1983-05-10 | $5.50 | $5.82 | 2,509,200 | — | — |
| 1983-05-09 | $5.53 | $5.85 | 747,900 | — | — |
| 1983-05-06 | $5.57 | $5.90 | 9,065,700 | — | — |
| 1983-05-05 | $5.54 | $5.87 | 813,600 | — | — |
| 1983-05-04 | $5.53 | $5.85 | 1,073,700 | — | — |
| 1983-05-03 | $5.44 | $5.77 | 1,467,000 | — | — |
| 1983-05-02 | $5.43 | $5.75 | 1,136,700 | — | — |
| 1983-04-29 | $5.60 | $5.93 | 3,043,800 | — | — |
| 1983-04-28 | $5.64 | $5.97 | 1,527,300 | — | — |
| 1983-04-27 | $5.58 | $5.91 | 4,080,600 | — | — |
| 1983-04-26 | $5.61 | $5.94 | 760,500 | — | — |
| 1983-04-25 | $5.46 | $5.78 | 576,000 | — | — |
| 1983-04-22 | $5.56 | $5.88 | 746,100 | — | — |
| 1983-04-21 | $5.58 | $5.91 | 1,150,200 | — | — |
| 1983-04-20 | $5.64 | $5.97 | 1,532,700 | — | — |
| 1983-04-19 | $5.50 | $5.82 | 1,411,200 | — | — |
| 1983-04-18 | $5.54 | $5.87 | 5,827,500 | — | — |
| 1983-04-15 | $5.56 | $5.88 | 2,249,100 | — | — |
| 1983-04-14 | $5.47 | $5.80 | 1,716,300 | — | — |
| 1983-04-13 | $5.29 | $5.60 | 1,172,700 | — | — |
| 1983-04-12 | $5.31 | $5.62 | 1,197,900 | — | — |
| 1983-04-11 | $5.32 | $5.63 | 722,700 | — | — |
| 1983-04-08 | $5.32 | $5.63 | 657,900 | — | — |
| 1983-04-07 | $5.29 | $5.60 | 545,400 | — | — |
| 1983-04-06 | $5.26 | $5.57 | 1,268,100 | — | — |
| 1983-04-05 | $5.35 | $5.66 | 1,064,700 | — | — |
| 1983-04-04 | $5.31 | $5.62 | 262,800 | — | — |
| 1983-03-31 | $5.32 | $5.63 | 909,000 | — | — |
| 1983-03-30 | $5.31 | $5.62 | 740,700 | — | — |
| 1983-03-29 | $5.22 | $5.53 | 729,900 | — | — |
| 1983-03-28 | $5.21 | $5.52 | 381,600 | — | — |
| 1983-03-25 | $5.33 | $5.65 | 2,066,400 | — | — |
| 1983-03-24 | $5.39 | $5.71 | 2,044,800 | — | — |
| 1983-03-23 | $5.42 | $5.74 | 1,540,800 | — | — |
| 1983-03-22 | $5.18 | $5.49 | 1,368,000 | — | — |
| 1983-03-21 | $5.11 | $5.41 | 1,119,600 | — | — |
| 1983-03-18 | $5.00 | $5.30 | 1,575,000 | — | — |
| 1983-03-17 | $4.90 | $5.19 | 2,246,400 | — | — |
| 1983-03-16 | $4.94 | $5.24 | 1,077,300 | — | — |
| 1983-03-15 | $4.88 | $5.16 | 1,537,200 | — | — |
| 1983-03-14 | $4.83 | $5.12 | 601,200 | — | — |
| 1983-03-11 | $4.88 | $5.16 | 1,038,600 | — | — |
| 1983-03-10 | $4.93 | $5.22 | 1,135,800 | — | — |
| 1983-03-09 | $4.89 | $5.18 | 537,300 | — | — |
| 1983-03-08 | $4.86 | $5.15 | 898,200 | — | — |
| 1983-03-07 | $4.97 | $5.27 | 877,500 | — | — |
| 1983-03-04 | $5.00 | $5.22 | 3,045,600 | — | — |
| 1983-03-03 | $5.00 | $5.22 | 2,965,500 | — | — |
| 1983-03-02 | $4.97 | $5.19 | 2,260,800 | — | — |
| 1983-03-01 | $4.99 | $5.21 | 3,824,100 | — | — |
| 1983-02-28 | $4.78 | $4.99 | 2,099,700 | — | — |
| 1983-02-25 | $4.89 | $5.11 | 4,371,300 | — | — |
| 1983-02-24 | $5.11 | $5.34 | 1,982,700 | — | — |
| 1983-02-23 | $5.14 | $5.37 | 3,110,400 | — | — |
| 1983-02-22 | $5.07 | $5.29 | 4,330,800 | — | — |
| 1983-02-18 | $5.00 | $5.22 | 4,657,500 | — | — |
| 1983-02-17 | $4.89 | $5.11 | 2,357,100 | — | — |
| 1983-02-16 | $4.72 | $4.93 | 2,264,400 | — | — |
| 1983-02-15 | $4.71 | $4.92 | 3,636,000 | — | — |
| 1983-02-14 | $4.60 | $4.80 | 2,197,800 | — | — |
| 1983-02-11 | $4.49 | $4.69 | 6,250,500 | — | — |
| 1983-02-10 | $4.40 | $4.60 | 2,809,800 | — | — |
| 1983-02-09 | $4.29 | $4.48 | 5,403,600 | — | — |
| 1983-02-08 | $4.43 | $4.63 | 754,200 | — | — |
| 1983-02-07 | $4.54 | $4.74 | 1,463,400 | — | — |
| 1983-02-04 | $4.50 | $4.70 | 2,121,300 | — | — |
| 1983-02-03 | $4.42 | $4.61 | 1,470,600 | — | — |
| 1983-02-02 | $4.29 | $4.48 | 2,288,700 | — | — |
| 1983-02-01 | $4.29 | $4.48 | 2,278,800 | — | — |
| 1983-01-31 | $4.38 | $4.57 | 1,836,900 | — | — |
| 1983-01-28 | $4.25 | $4.44 | 1,116,000 | — | — |
| 1983-01-27 | $4.33 | $4.53 | 1,766,700 | — | — |
| 1983-01-26 | $4.25 | $4.44 | 1,635,300 | — | — |
| 1983-01-25 | $4.39 | $4.58 | 1,715,400 | — | — |
| 1983-01-24 | $4.39 | $4.58 | 1,373,400 | — | — |
| 1983-01-21 | $4.57 | $4.77 | 716,400 | — | — |
| 1983-01-20 | $4.65 | $4.86 | 1,988,100 | — | — |
| 1983-01-19 | $4.67 | $4.87 | 917,100 | — | — |
| 1983-01-18 | $4.68 | $4.89 | 3,400,200 | — | — |
| 1983-01-17 | $4.89 | $5.11 | 2,043,000 | — | — |
| 1983-01-14 | $5.06 | $5.28 | 1,239,300 | — | — |
| 1983-01-13 | $5.06 | $5.28 | 1,253,700 | — | — |
| 1983-01-12 | $5.14 | $5.37 | 1,208,700 | — | — |
| 1983-01-11 | $4.94 | $5.16 | 2,412,000 | — | — |
| 1983-01-10 | $4.93 | $5.15 | 1,428,300 | — | — |
| 1983-01-07 | $4.83 | $5.05 | 2,857,500 | — | — |
| 1983-01-06 | $4.85 | $5.06 | 2,188,800 | — | — |
| 1983-01-05 | $4.76 | $4.98 | 1,707,300 | — | — |
| 1983-01-04 | $4.78 | $4.99 | 948,600 | — | — |
| 1983-01-03 | $4.75 | $4.96 | 1,038,600 | — | — |