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
- 1981-12-31 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 | $4.38 | $5.02 | 971,250 | — | — |
| 1983-12-29 | $4.38 | $5.02 | 2,394,281 | — | — |
| 1983-12-28 | $4.42 | $5.05 | 2,601,282 | — | — |
| 1983-12-27 | $4.29 | $4.91 | 1,145,981 | — | — |
| 1983-12-23 | $4.21 | $4.82 | 796,519 | — | — |
| 1983-12-22 | $4.26 | $4.87 | 982,269 | — | — |
| 1983-12-21 | $4.27 | $4.89 | 1,932,268 | — | — |
| 1983-12-20 | $4.15 | $4.75 | 2,203,809 | — | — |
| 1983-12-19 | $4.18 | $4.78 | 1,838,606 | — | — |
| 1983-12-16 | $4.15 | $4.75 | 1,179,825 | — | — |
| 1983-12-15 | $4.15 | $4.75 | 2,431,273 | — | — |
| 1983-12-14 | $4.16 | $4.76 | 3,208,903 | — | — |
| 1983-12-13 | $4.15 | $4.75 | 1,021,623 | — | — |
| 1983-12-12 | $4.15 | $4.75 | 1,286,867 | — | — |
| 1983-12-09 | $4.15 | $4.75 | 1,199,502 | — | — |
| 1983-12-08 | $4.15 | $4.75 | 1,342,749 | — | — |
| 1983-12-07 | $4.19 | $4.80 | 974,398 | — | — |
| 1983-12-06 | $4.18 | $4.78 | 1,228,623 | — | — |
| 1983-12-05 | $4.27 | $4.89 | 1,240,430 | — | — |
| 1983-12-02 | $4.21 | $4.82 | 1,647,347 | — | — |
| 1983-12-01 | $4.26 | $4.87 | 1,190,057 | — | — |
| 1983-11-30 | $4.24 | $4.85 | 1,249,087 | — | — |
| 1983-11-29 | $4.30 | $4.93 | 1,310,479 | — | — |
| 1983-11-28 | $4.24 | $4.85 | 864,995 | — | — |
| 1983-11-25 | $4.24 | $4.85 | 618,641 | — | — |
| 1983-11-23 | $4.27 | $4.89 | 3,178,207 | — | — |
| 1983-11-22 | $4.19 | $4.80 | 4,165,199 | — | — |
| 1983-11-21 | $3.99 | $4.56 | 2,889,351 | — | — |
| 1983-11-18 | $4.00 | $4.58 | 3,012,922 | — | — |
| 1983-11-17 | $4.13 | $4.73 | 2,069,219 | — | — |
| 1983-11-16 | $4.24 | $4.85 | 2,516,277 | — | — |
| 1983-11-15 | $4.24 | $4.85 | 1,515,906 | — | — |
| 1983-11-14 | $4.26 | $4.87 | 1,146,768 | — | — |
| 1983-11-11 | $4.29 | $4.91 | 1,664,663 | — | — |
| 1983-11-10 | $4.24 | $4.85 | 1,940,926 | — | — |
| 1983-11-09 | $4.30 | $4.93 | 1,543,453 | — | — |
| 1983-11-08 | $4.35 | $4.98 | 676,884 | — | — |
| 1983-11-07 | $4.30 | $4.93 | 1,809,485 | — | — |
| 1983-11-04 | $4.35 | $4.98 | 1,489,145 | — | — |
| 1983-11-03 | $4.42 | $5.05 | 3,591,421 | — | — |
| 1983-11-02 | $4.38 | $5.02 | 1,405,715 | — | — |
| 1983-11-01 | $4.34 | $4.96 | 1,382,103 | — | — |
| 1983-10-31 | $4.32 | $4.95 | 4,051,073 | — | — |
| 1983-10-28 | $4.30 | $4.85 | 888,607 | — | — |
| 1983-10-27 | $4.29 | $4.83 | 2,014,124 | — | — |
| 1983-10-26 | $4.42 | $4.97 | 1,359,278 | — | — |
| 1983-10-25 | $4.42 | $4.97 | 1,696,146 | — | — |
| 1983-10-24 | $4.32 | $4.87 | 1,269,551 | — | — |
| 1983-10-21 | $4.29 | $4.83 | 4,045,563 | — | — |
| 1983-10-20 | $4.30 | $4.85 | 1,293,164 | — | — |
| 1983-10-19 | $4.22 | $4.76 | 1,045,235 | — | — |
| 1983-10-18 | $4.27 | $4.81 | 2,660,312 | — | — |
| 1983-10-17 | $4.30 | $4.85 | 1,376,593 | — | — |
| 1983-10-14 | $4.29 | $4.83 | 2,793,328 | — | — |
| 1983-10-13 | $4.30 | $4.85 | 4,731,892 | — | — |
| 1983-10-12 | $4.42 | $4.97 | 3,718,927 | — | — |
| 1983-10-11 | $4.38 | $4.94 | 1,575,723 | — | — |
| 1983-10-10 | $4.51 | $5.08 | 2,503,684 | — | — |
| 1983-10-07 | $4.24 | $4.78 | 1,659,940 | — | — |
| 1983-10-06 | $4.29 | $4.83 | 2,000,744 | — | — |
| 1983-10-05 | $4.16 | $4.69 | 3,877,917 | — | — |
| 1983-10-04 | $4.21 | $4.74 | 2,050,329 | — | — |
| 1983-10-03 | $4.27 | $4.81 | 4,494,196 | — | — |
| 1983-09-30 | $4.34 | $4.88 | 2,465,118 | — | — |
| 1983-09-29 | $4.38 | $4.94 | 1,122,368 | — | — |
| 1983-09-28 | $4.46 | $5.03 | 1,822,078 | — | — |
| 1983-09-27 | $4.42 | $4.97 | 2,136,908 | — | — |
| 1983-09-26 | $4.51 | $5.08 | 1,513,544 | — | — |
| 1983-09-23 | $4.53 | $5.10 | 2,730,362 | — | — |
| 1983-09-22 | $4.62 | $5.21 | 901,200 | — | — |
| 1983-09-21 | $4.59 | $5.17 | 1,250,662 | — | — |
| 1983-09-20 | $4.65 | $5.24 | 1,199,502 | — | — |
| 1983-09-19 | $4.64 | $5.22 | 1,922,036 | — | — |
| 1983-09-16 | $4.51 | $5.08 | 659,569 | — | — |
| 1983-09-15 | $4.48 | $5.04 | 988,566 | — | — |
| 1983-09-14 | $4.45 | $5.01 | 632,808 | — | — |
| 1983-09-13 | $4.48 | $5.04 | 3,219,135 | — | — |
| 1983-09-12 | $4.49 | $5.06 | 2,155,797 | — | — |
| 1983-09-09 | $4.61 | $5.19 | 791,010 | — | — |
| 1983-09-08 | $4.59 | $5.17 | 3,228,580 | — | — |
| 1983-09-07 | $4.64 | $5.22 | 1,277,422 | — | — |
| 1983-09-06 | $4.73 | $5.33 | 2,879,119 | — | — |
| 1983-09-02 | $4.70 | $5.29 | 1,393,122 | — | — |
| 1983-09-01 | $4.76 | $5.37 | 1,131,026 | — | — |
| 1983-08-31 | $4.80 | $5.40 | 1,182,186 | — | — |
| 1983-08-30 | $4.73 | $5.33 | 2,178,622 | — | — |
| 1983-08-29 | $4.69 | $5.28 | 1,113,711 | — | — |
| 1983-08-26 | $4.67 | $5.26 | 2,149,501 | — | — |
| 1983-08-25 | $4.69 | $5.28 | 1,530,860 | — | — |
| 1983-08-24 | $4.73 | $5.33 | 2,687,073 | — | — |
| 1983-08-23 | $4.81 | $5.42 | 2,240,014 | — | — |
| 1983-08-22 | $4.91 | $5.53 | 4,991,627 | — | — |
| 1983-08-19 | $4.84 | $5.46 | 3,115,241 | — | — |
| 1983-08-18 | $4.73 | $5.33 | 7,852,643 | — | — |
| 1983-08-17 | $4.70 | $5.29 | 8,870,331 | — | — |
| 1983-08-16 | $4.54 | $5.12 | 1,332,517 | — | — |
| 1983-08-15 | $4.51 | $5.08 | 2,180,197 | — | — |
| 1983-08-12 | $4.56 | $5.13 | 2,467,479 | — | — |
| 1983-08-11 | $4.54 | $5.12 | 5,485,123 | — | — |
| 1983-08-10 | $4.49 | $5.06 | 2,260,478 | — | — |
| 1983-08-09 | $4.37 | $4.92 | 867,356 | — | — |
| 1983-08-08 | $4.34 | $4.88 | 1,911,804 | — | — |
| 1983-08-05 | $4.43 | $4.99 | 1,495,442 | — | — |
| 1983-08-04 | $4.42 | $4.97 | 1,793,743 | — | — |
| 1983-08-03 | $4.43 | $4.99 | 1,950,371 | — | — |
| 1983-08-02 | $4.34 | $4.88 | 1,015,326 | — | — |
| 1983-08-01 | $4.30 | $4.85 | 3,371,828 | — | — |
| 1983-07-29 | $4.34 | $4.80 | 12,967,054 | — | — |
| 1983-07-28 | $4.48 | $4.96 | 2,041,672 | — | — |
| 1983-07-27 | $4.56 | $5.05 | 2,921,621 | — | — |
| 1983-07-26 | $4.56 | $5.05 | 1,904,721 | — | — |
| 1983-07-25 | $4.56 | $5.05 | 1,766,982 | — | — |
| 1983-07-22 | $4.48 | $4.96 | 1,386,038 | — | — |
| 1983-07-21 | $4.51 | $5.00 | 1,193,992 | — | — |
| 1983-07-20 | $4.57 | $5.07 | 4,509,150 | — | — |
| 1983-07-19 | $4.48 | $4.96 | 2,877,545 | — | — |
| 1983-07-18 | $4.49 | $4.98 | 2,025,143 | — | — |
| 1983-07-15 | $4.46 | $4.95 | 1,944,861 | — | — |
| 1983-07-14 | $4.49 | $4.98 | 819,345 | — | — |
| 1983-07-13 | $4.45 | $4.93 | 2,691,008 | — | — |
| 1983-07-12 | $4.45 | $4.93 | 2,448,589 | — | — |
| 1983-07-11 | $4.59 | $5.09 | 1,157,000 | — | — |
| 1983-07-08 | $4.57 | $5.07 | 1,271,913 | — | — |
| 1983-07-07 | $4.57 | $5.07 | 3,672,490 | — | — |
| 1983-07-06 | $4.61 | $5.10 | 2,977,503 | — | — |
| 1983-07-05 | $4.49 | $4.98 | 1,730,777 | — | — |
| 1983-07-01 | $4.51 | $5.00 | 739,063 | — | — |
| 1983-06-30 | $4.48 | $4.96 | 1,467,894 | — | — |
| 1983-06-29 | $4.34 | $4.80 | 2,443,080 | — | — |
| 1983-06-28 | $4.35 | $4.82 | 1,244,365 | — | — |
| 1983-06-27 | $4.51 | $5.00 | 807,539 | — | — |
| 1983-06-24 | $4.54 | $5.03 | 1,900,785 | — | — |
| 1983-06-23 | $4.49 | $4.98 | 3,873,194 | — | — |
| 1983-06-22 | $4.51 | $5.00 | 2,473,775 | — | — |
| 1983-06-21 | $4.48 | $4.96 | 2,112,508 | — | — |
| 1983-06-20 | $4.42 | $4.89 | 2,321,870 | — | — |
| 1983-06-17 | $4.40 | $4.87 | 3,167,188 | — | — |
| 1983-06-16 | $4.30 | $4.77 | 4,101,446 | — | — |
| 1983-06-15 | $4.19 | $4.65 | 2,324,231 | — | — |
| 1983-06-14 | $4.24 | $4.70 | 1,333,304 | — | — |
| 1983-06-13 | $4.24 | $4.70 | 1,278,209 | — | — |
| 1983-06-10 | $4.15 | $4.59 | 1,058,615 | — | — |
| 1983-06-09 | $4.07 | $4.51 | 2,815,366 | — | — |
| 1983-06-08 | $4.05 | $4.49 | 3,871,620 | — | — |
| 1983-06-07 | $4.13 | $4.58 | 2,088,109 | — | — |
| 1983-06-06 | $4.24 | $4.70 | 1,221,540 | — | — |
| 1983-06-03 | $4.29 | $4.75 | 3,589,847 | — | — |
| 1983-06-02 | $4.32 | $4.79 | 1,552,898 | — | — |
| 1983-06-01 | $4.32 | $4.79 | 1,545,027 | — | — |
| 1983-05-31 | $4.30 | $4.77 | 1,327,008 | — | — |
| 1983-05-27 | $4.32 | $4.79 | 1,624,522 | — | — |
| 1983-05-26 | $4.38 | $4.86 | 1,889,766 | — | — |
| 1983-05-25 | $4.46 | $4.95 | 3,492,250 | — | — |
| 1983-05-24 | $4.46 | $4.95 | 3,003,477 | — | — |
| 1983-05-23 | $4.40 | $4.87 | 2,090,470 | — | — |
| 1983-05-20 | $4.32 | $4.79 | 1,142,832 | — | — |
| 1983-05-19 | $4.29 | $4.75 | 1,596,187 | — | — |
| 1983-05-18 | $4.35 | $4.82 | 1,738,648 | — | — |
| 1983-05-17 | $4.45 | $4.93 | 1,125,517 | — | — |
| 1983-05-16 | $4.45 | $4.93 | 2,329,741 | — | — |
| 1983-05-13 | $4.34 | $4.80 | 1,869,302 | — | — |
| 1983-05-12 | $4.29 | $4.75 | 3,300,204 | — | — |
| 1983-05-11 | $4.32 | $4.79 | 4,140,799 | — | — |
| 1983-05-10 | $4.22 | $4.68 | 2,955,465 | — | — |
| 1983-05-09 | $4.29 | $4.75 | 3,080,610 | — | — |
| 1983-05-06 | $4.24 | $4.70 | 5,386,739 | — | — |
| 1983-05-05 | $4.16 | $4.61 | 10,429,526 | — | — |
| 1983-05-04 | $4.43 | $4.91 | 2,573,734 | — | — |
| 1983-05-03 | $4.46 | $4.95 | 2,003,892 | — | — |
| 1983-05-02 | $4.40 | $4.87 | 8,020,290 | — | — |
| 1983-04-29 | $4.62 | $5.04 | 3,188,439 | — | — |
| 1983-04-28 | $4.48 | $4.89 | 1,798,465 | — | — |
| 1983-04-27 | $4.48 | $4.89 | 4,644,527 | — | — |
| 1983-04-26 | $4.46 | $4.87 | 3,594,570 | — | — |
| 1983-04-25 | $4.22 | $4.61 | 1,914,953 | — | — |
| 1983-04-22 | $4.27 | $4.66 | 2,162,881 | — | — |
| 1983-04-21 | $4.19 | $4.58 | 1,636,328 | — | — |
| 1983-04-20 | $4.26 | $4.65 | 1,348,259 | — | — |
| 1983-04-19 | $4.29 | $4.68 | 1,426,966 | — | — |
| 1983-04-18 | $4.34 | $4.73 | 1,786,659 | — | — |
| 1983-04-15 | $4.42 | $4.82 | 1,343,536 | — | — |
| 1983-04-14 | $4.46 | $4.87 | 1,018,475 | — | — |
| 1983-04-13 | $4.43 | $4.84 | 1,962,177 | — | — |
| 1983-04-12 | $4.45 | $4.85 | 2,670,544 | — | — |
| 1983-04-11 | $4.48 | $4.89 | 4,518,595 | — | — |
| 1983-04-08 | $4.37 | $4.77 | 4,191,172 | — | — |
| 1983-04-07 | $4.19 | $4.58 | 2,881,480 | — | — |
| 1983-04-06 | $4.13 | $4.51 | 2,192,790 | — | — |
| 1983-04-05 | $4.18 | $4.56 | 4,103,807 | — | — |
| 1983-04-04 | $4.27 | $4.66 | 5,962,877 | — | — |
| 1983-03-31 | $4.21 | $4.59 | 10,293,362 | — | — |
| 1983-03-30 | $4.02 | $4.39 | 3,687,445 | — | — |
| 1983-03-29 | $3.88 | $4.23 | 3,463,915 | — | — |
| 1983-03-28 | $3.86 | $4.21 | 2,103,063 | — | — |
| 1983-03-25 | $3.88 | $4.23 | 9,488,184 | — | — |
| 1983-03-24 | $3.99 | $4.35 | 3,417,478 | — | — |
| 1983-03-23 | $3.91 | $4.26 | 2,372,243 | — | — |
| 1983-03-22 | $3.83 | $4.18 | 1,964,538 | — | — |
| 1983-03-21 | $3.94 | $4.30 | 2,305,342 | — | — |
| 1983-03-18 | $3.92 | $4.28 | 2,240,801 | — | — |
| 1983-03-17 | $3.91 | $4.26 | 5,621,287 | — | — |
| 1983-03-16 | $4.15 | $4.52 | 2,966,484 | — | — |
| 1983-03-15 | $4.22 | $4.61 | 1,452,940 | — | — |
| 1983-03-14 | $4.26 | $4.65 | 1,494,655 | — | — |
| 1983-03-11 | $4.26 | $4.65 | 1,696,933 | — | — |
| 1983-03-10 | $4.29 | $4.68 | 3,473,360 | — | — |
| 1983-03-09 | $4.30 | $4.70 | 2,983,800 | — | — |
| 1983-03-08 | $4.22 | $4.61 | 3,028,663 | — | — |
| 1983-03-07 | $4.27 | $4.66 | 2,003,892 | — | — |
| 1983-03-04 | $4.29 | $4.68 | 5,947,923 | — | — |
| 1983-03-03 | $4.26 | $4.65 | 4,474,519 | — | — |
| 1983-03-02 | $4.13 | $4.51 | 5,701,568 | — | — |
| 1983-03-01 | $3.97 | $4.33 | 1,490,719 | — | — |
| 1983-02-28 | $3.89 | $4.25 | 4,761,014 | — | — |
| 1983-02-25 | $4.05 | $4.42 | 4,991,627 | — | — |
| 1983-02-24 | $3.92 | $4.28 | 5,836,158 | — | — |
| 1983-02-23 | $3.80 | $4.14 | 4,272,241 | — | — |
| 1983-02-22 | $3.73 | $4.07 | 2,877,545 | — | — |
| 1983-02-18 | $3.94 | $4.30 | 1,805,549 | — | — |
| 1983-02-17 | $3.92 | $4.28 | 2,161,307 | — | — |
| 1983-02-16 | $3.91 | $4.26 | 2,351,779 | — | — |
| 1983-02-15 | $4.08 | $4.45 | 2,122,740 | — | — |
| 1983-02-14 | $4.11 | $4.49 | 877,588 | — | — |
| 1983-02-11 | $4.07 | $4.44 | 2,448,589 | — | — |
| 1983-02-10 | $4.13 | $4.51 | 7,459,893 | — | — |
| 1983-02-09 | $3.89 | $4.25 | 3,023,154 | — | — |
| 1983-02-08 | $4.00 | $4.37 | 1,637,115 | — | — |
| 1983-02-07 | $4.10 | $4.47 | 1,163,296 | — | — |
| 1983-02-04 | $4.11 | $4.49 | 1,469,468 | — | — |
| 1983-02-03 | $4.10 | $4.47 | 1,440,347 | — | — |
| 1983-02-02 | $3.94 | $4.30 | 2,131,398 | — | — |
| 1983-02-01 | $3.88 | $4.23 | 2,184,919 | — | — |
| 1983-01-31 | $4.11 | $4.49 | 3,015,283 | — | — |
| 1983-01-28 | $4.18 | $4.48 | 1,249,087 | — | — |
| 1983-01-27 | $4.24 | $4.55 | 1,446,643 | — | — |
| 1983-01-26 | $4.15 | $4.45 | 1,936,204 | — | — |
| 1983-01-25 | $4.11 | $4.41 | 3,172,698 | — | — |
| 1983-01-24 | $4.19 | $4.50 | 3,106,583 | — | — |
| 1983-01-21 | $4.45 | $4.77 | 2,647,719 | — | — |
| 1983-01-20 | $4.62 | $4.96 | 6,979,778 | — | — |
| 1983-01-19 | $4.43 | $4.75 | 2,114,082 | — | — |
| 1983-01-18 | $4.30 | $4.62 | 1,929,907 | — | — |
| 1983-01-17 | $4.26 | $4.57 | 1,501,738 | — | — |
| 1983-01-14 | $4.29 | $4.60 | 2,224,273 | — | — |
| 1983-01-13 | $4.19 | $4.50 | 2,745,316 | — | — |
| 1983-01-12 | $4.43 | $4.75 | 3,145,150 | — | — |
| 1983-01-11 | $4.38 | $4.70 | 1,947,223 | — | — |
| 1983-01-10 | $4.43 | $4.75 | 5,250,575 | — | — |
| 1983-01-07 | $4.32 | $4.64 | 5,102,605 | — | — |
| 1983-01-06 | $4.49 | $4.82 | 4,730,318 | — | — |
| 1983-01-05 | $4.42 | $4.74 | 3,042,830 | — | — |
| 1983-01-04 | $4.35 | $4.67 | 2,694,943 | — | — |
| 1983-01-03 | $4.18 | $4.48 | 2,958,613 | — | — |